Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,4.6795,4.7994,4.6795,4.7223,113213,0
1985-07-02,4.7223,4.8423,4.7223,4.7564,135577,0
1985-07-03,4.7564,4.8766,4.7564,4.8766,175057,0
1985-07-05,4.8766,4.9024,4.8423,4.8766,126140,0
1985-07-08,4.8766,4.8766,4.8165,4.8766,121252,0
1985-07-09,4.8766,4.8766,4.7994,4.7994,43678,0
1985-07-10,4.7994,4.8423,4.7564,4.7564,169467,0
1985-07-11,4.7564,4.8165,4.6795,4.6795,172265,0
1985-07-12,4.6795,4.7223,4.6361,4.7223,114961,0
1985-07-15,4.7223,4.7392,4.4733,4.7392,61148,0
1985-07-16,4.7564,4.8766,4.7564,4.8423,122997,0
1985-07-17,4.8423,5.0055,4.8423,4.9197,569556,0
1985-07-18,4.9197,5.0226,4.9024,4.9796,216294,0
1985-07-19,4.9796,5.0226,4.9625,4.9796,70582,0
1985-07-22,4.9796,4.9796,4.9024,4.9452,39486,0
1985-07-23,4.9452,4.9796,4.9197,4.9452,68485,0
1985-07-24,4.9452,5.0226,4.9197,4.9625,184843,0
1985-07-25,4.9625,5.1082,4.9197,5.0655,177855,0
1985-07-26,5.0397,5.0397,4.9024,4.9452,85258,0
1985-07-29,4.9452,4.9452,4.7994,4.8165,63244,0
1985-07-30,4.8165,4.8766,4.7223,4.7223,215242,0
1985-07-31,4.6962,4.6962,4.6361,4.6795,307491,0
1985-08-01,4.6795,4.8766,4.6795,4.8766,186240,0
1985-08-02,4.8766,4.8766,4.7994,4.8766,29000,0
1985-08-05,4.8766,4.9197,4.8423,4.9197,148852,0
1985-08-06,4.9197,4.9197,4.7994,4.7994,70232,0
1985-08-07,4.7994,4.8766,4.7994,4.8423,80718,0
1985-08-08,4.8423,4.8593,4.8165,4.8165,40882,0
1985-08-09,4.8165,4.9197,4.8165,4.9024,74777,0
1985-08-12,4.8766,4.8766,4.8165,4.8423,25509,0
1985-08-13,4.8423,4.8766,4.8165,4.8593,38435,0
1985-08-14,4.8593,4.9197,4.8423,4.8766,61847,0
1985-08-15,4.8766,4.8766,4.8423,4.8593,35992,0
1985-08-16,4.8593,4.8766,4.8423,4.8593,28652,0
1985-08-19,4.8593,4.9197,4.7994,4.7994,309937,0
1985-08-20,4.8165,4.8593,4.8165,4.8593,44726,0
1985-08-21,4.8593,4.9024,4.8423,4.9024,29000,0
1985-08-22,4.9024,4.9197,4.8165,4.8593,33193,0
1985-08-23,4.8593,4.8766,4.8165,4.8593,34944,0
1985-08-26,4.8593,4.8593,4.7994,4.8423,55907,0
1985-08-27,4.8423,4.8593,4.7994,4.7994,52061,0
1985-08-28,4.7994,4.8593,4.7822,4.8593,67087,0
1985-08-29,4.8593,4.8766,4.8423,4.8766,23411,0
1985-08-30,4.8766,4.9197,4.8165,4.8766,58353,0
1985-09-03,4.9197,4.9197,4.8593,4.9197,42979,0
1985-09-04,4.9197,4.9625,4.8852,4.8852,64645,0
1985-09-05,4.8852,4.9625,4.8593,4.9024,66738,0
1985-09-06,4.8852,4.8852,4.8593,4.8593,28652,0
1985-09-09,4.8593,4.9197,4.8593,4.8852,35992,0
1985-09-10,4.8852,4.9197,4.8593,4.8852,71633,0
1985-09-11,4.8852,4.9024,4.6795,4.7223,107970,0
1985-09-12,4.7223,4.7223,4.619,4.619,120203,0
1985-09-13,4.5936,4.5936,4.5332,4.5764,87705,0
1985-09-16,4.5764,4.6533,4.5505,4.6361,52762,0
1985-09-17,4.6361,4.6361,4.5764,4.619,137322,0
1985-09-18,4.619,4.6361,4.5764,4.5936,49620,0
1985-09-19,4.5936,4.6533,4.5936,4.6533,54860,0
1985-09-20,4.6533,4.6795,4.6361,4.6361,100285,0
1985-09-23,4.6361,4.6795,4.5505,4.5936,363397,0
1985-09-24,4.5936,4.6795,4.5764,4.619,234114,0
1985-09-25,4.619,4.6361,4.5936,4.5936,145009,0
1985-09-26,4.5936,4.6795,4.5936,4.619,95044,0
1985-09-30,4.619,4.7223,4.5936,4.7223,82115,0
1985-10-01,4.7223,4.7223,4.6533,4.6962,139770,0
1985-10-02,4.6962,4.7564,4.6962,4.6962,64645,0
1985-10-03,4.6962,4.7564,4.6962,4.6962,61148,0
1985-10-04,4.6795,4.6795,4.5936,4.6795,126140,0
1985-10-07,4.6795,4.7223,4.6361,4.6962,54508,0
1985-10-08,4.6962,4.6962,4.6361,4.6962,33898,0
1985-10-09,4.6962,4.7392,4.6533,4.6795,169467,0
1985-10-10,4.6795,4.7392,4.6533,4.6795,48219,0
1985-10-11,4.6795,4.6962,4.6533,4.6962,20614,0
1985-10-14,4.6962,4.7223,4.6533,4.7223,13626,0
1985-10-15,4.7223,4.8165,4.6795,4.7564,103779,0
1985-10-16,4.7564,4.8165,4.7564,4.7822,55208,0
1985-10-17,4.7822,4.8165,4.7223,4.7564,205112,0
1985-10-18,4.7564,4.7994,4.7564,4.7822,137674,0
1985-10-21,4.7822,4.7994,4.7564,4.7822,82466,0
1985-10-22,4.7822,4.7994,4.7822,4.7822,71633,0
1985-10-23,4.7822,4.7994,4.7564,4.7564,41580,0
1985-10-24,4.7564,4.7994,4.7392,4.7392,51366,0
1985-10-25,4.7392,4.8852,4.7223,4.8852,91549,0
1985-10-28,4.8852,4.8852,4.7994,4.8423,225727,0
1985-10-29,4.8165,4.8165,4.7822,4.7994,189734,0
1985-10-30,4.7994,4.7994,4.6962,4.7564,75823,0
1985-10-31,4.7564,4.8852,4.7564,4.7994,77575,0
1985-11-01,4.7994,4.9197,4.7994,4.9197,212447,0
1985-11-04,4.9197,4.9197,4.8165,4.9024,124740,0
1985-11-05,4.9024,4.9197,4.8423,4.8423,78621,0
1985-11-06,4.8423,4.9024,4.8423,4.9024,76175,0
1985-11-07,4.9024,4.9197,4.7822,4.8423,160034,0
1985-11-08,4.8423,4.8423,4.7822,4.7994,113213,0
1985-11-11,4.7994,4.9024,4.7994,4.8852,62547,0
1985-11-12,4.8852,5.0055,4.8593,4.9625,313430,0
1985-11-13,4.9625,5.0484,4.9024,4.9024,111817,0
1985-11-14,4.9024,4.9882,4.8423,4.9882,95044,0
1985-11-15,4.9882,4.9882,4.9197,4.9625,53811,0
1985-11-18,4.9625,4.9625,4.9197,4.9625,39832,0
1985-11-19,4.9625,5.0226,4.9625,5.0055,118805,0
1985-11-20,5.0055,5.0226,4.9625,5.0226,70232,0
1985-11-21,5.0226,5.0484,4.9197,4.9625,93997,0
1985-11-22,4.9625,5.0912,4.9197,5.0912,178204,0
1985-11-25,5.0912,5.1685,5.0484,5.1685,171913,0
1985-11-26,5.1685,5.2286,5.1257,5.1685,83165,0
1985-11-27,5.1685,5.2542,5.1685,5.2115,298406,0
1985-11-29,5.2115,5.2115,5.0912,5.1082,61148,0
1985-12-02,5.1082,5.1513,5.0055,5.0484,61501,0
1985-12-03,5.0655,5.0655,5.0055,5.0484,66039,0
1985-12-04,5.0484,5.1342,5.0055,5.1342,72679,0
1985-12-05,5.1342,5.1942,5.0055,5.0314,162480,0
1985-12-06,5.0314,5.1342,5.0055,5.1082,165975,0
1985-12-09,5.1082,5.1942,5.0912,5.1685,162827,0
1985-12-10,5.1685,5.1942,5.0912,5.1685,933655,0
1985-12-11,5.1685,5.2718,5.1342,5.1942,245296,0
1985-12-12,5.1942,5.2718,5.1685,5.2371,132430,0
1985-12-13,5.2718,5.5033,5.2718,5.5033,358855,0
1985-12-16,5.5033,5.5894,5.4605,5.5207,220483,0
1985-12-17,5.5207,5.5894,5.4176,5.5462,151650,0
1985-12-18,5.5462,5.5462,5.4176,5.4176,81064,0
1985-12-19,5.4176,5.4605,5.3402,5.4176,100285,0
1985-12-20,5.4176,5.4434,5.3831,5.4176,140119,0
1985-12-23,5.4176,5.4176,5.3574,5.3574,78621,0
1985-12-24,5.3402,5.3402,5.2972,5.3402,59050,0
1985-12-26,5.3402,5.3402,5.2718,5.2972,23411,0
1985-12-27,5.3144,5.3831,5.3144,5.3144,69883,0
1985-12-30,5.3144,5.3574,5.2542,5.2542,109020,0
1985-12-31,5.2542,5.3402,5.2371,5.2972,70582,0
1986-01-02,5.2972,5.2972,5.1685,5.2115,59753,0
1986-01-03,5.2115,5.2371,5.0912,5.1513,199870,0
1986-01-06,5.1513,5.2972,5.1513,5.2972,100635,0
1986-01-07,5.3144,5.3574,5.3144,5.3574,173663,0
1986-01-08,5.3574,5.4003,5.3144,5.3574,95044,0
1986-01-09,5.3144,5.3144,5.2115,5.2542,110765,0
1986-01-10,5.2542,5.2972,5.2115,5.2542,146408,0
1986-01-13,5.2542,5.3574,5.2115,5.3144,204061,0
1986-01-14,5.3144,5.3831,5.2718,5.2972,400438,0
1986-01-15,5.2972,5.2972,5.2115,5.2371,506661,0
1986-01-16,5.2371,5.2542,5.2115,5.2542,133831,0
1986-01-17,5.2542,5.3402,5.2542,5.2972,142912,0
1986-01-20,5.2972,5.3574,5.2972,5.3402,82814,0
1986-01-21,5.3402,5.4176,5.3402,5.3402,130332,0
1986-01-22,5.3402,5.4605,5.3144,5.3144,627210,0
1986-01-23,5.3144,5.3402,5.2542,5.3402,47170,0
1986-01-24,5.3402,5.4605,5.3402,5.4176,602050,0
1986-01-27,5.4605,5.5207,5.4605,5.4862,223280,0
1986-01-28,5.4862,5.5462,5.4605,5.5462,360257,0
1986-01-29,5.5462,5.7698,5.5462,5.7091,1381614,0
1986-01-30,5.7091,5.8727,5.7091,5.8554,308889,0
1986-01-31,5.8554,5.9413,5.8123,5.9413,740771,0
1986-02-03,5.9413,5.9413,5.8985,5.8985,127539,0
1986-02-04,5.8985,6.0788,5.8727,6.0788,291416,0
1986-02-05,6.0788,6.1044,6.0185,6.1044,217688,0
1986-02-06,6.1044,6.2503,6.0788,6.2503,359206,0
1986-02-07,6.2503,6.2933,6.1641,6.2503,428041,0
1986-02-10,6.2503,6.3705,6.2503,6.3705,247738,0
1986-02-11,6.3705,6.4566,6.3534,6.3705,181698,0
1986-02-12,6.3275,6.3275,6.2244,6.2933,297708,0
1986-02-13,6.2933,6.3705,6.2503,6.2933,356760,0
1986-02-14,6.2933,6.3534,6.2933,6.3534,195678,0
1986-02-18,6.3534,6.3534,6.2503,6.3105,154445,0
1986-02-19,6.3105,6.3534,6.1817,6.2244,224329,0
1986-02-20,6.2244,6.2503,6.1641,6.2073,92945,0
1986-02-21,6.2073,6.3962,6.2073,6.3962,230619,0
1986-02-24,6.3962,6.4304,6.3275,6.3705,208949,0
1986-02-25,6.3705,6.4566,6.3275,6.4566,262065,0
1986-02-26,6.4566,6.4566,6.3534,6.3962,129638,0
1986-02-27,6.3962,6.4133,6.2933,6.3275,99236,0
1986-02-28,6.3705,6.4566,6.3705,6.4566,294213,0
1986-03-03,6.4566,6.4735,6.4566,6.4735,172964,0
1986-03-04,6.4993,6.4993,6.4393,6.4735,147108,0
1986-03-05,6.4735,6.5165,6.4393,6.4993,134178,0
1986-03-06,6.4993,6.7314,6.4393,6.7314,297005,0
1986-03-07,6.7314,6.8086,6.7054,6.7915,135228,0
1986-03-10,6.7915,6.9115,6.7054,6.8513,171913,0
1986-03-11,6.8513,7.2034,6.8513,7.1604,289671,0
1986-03-12,7.1604,7.1859,7.0833,7.1604,265211,0
1986-03-13,7.1604,7.1604,7.0145,7.0833,117058,0
1986-03-14,7.0833,7.1005,6.9115,7.1005,142563,0
1986-03-17,7.1005,7.1261,6.8685,7.1261,276739,0
1986-03-18,7.1261,7.1431,6.9971,7.1005,273947,0
1986-03-19,7.1005,7.1604,7.0833,7.1261,93299,0
1986-03-20,7.1261,7.1431,7.0575,7.0575,324262,0
1986-03-21,7.0833,7.1431,7.0833,7.1261,74428,0
1986-03-24,7.1261,7.1431,6.9971,7.0833,136625,0
1986-03-25,7.0833,7.0833,6.9971,7.0833,82466,0
1986-03-26,7.0833,7.2718,7.0402,7.2034,235509,0
1986-03-27,7.2034,7.418,7.2034,7.3493,234462,0
1986-03-31,7.6241,7.6241,7.3323,7.5812,306442,0
1986-04-01,7.5383,7.7096,7.5383,7.5812,316577,0
1986-04-02,7.564,7.564,7.4953,7.5383,172616,0
1986-04-03,7.5383,7.5383,7.418,7.4353,159337,0
1986-04-04,7.4353,7.4524,7.2889,7.2889,254729,0
1986-04-07,7.2889,7.2889,6.9374,6.9543,104130,0
1986-04-08,6.9543,7.2034,6.9543,7.2034,726448,0
1986-04-09,7.2034,7.2465,7.1604,7.1859,133831,0
1986-04-10,7.1859,7.2034,7.1431,7.1604,94346,0
1986-04-11,7.1604,7.2465,7.1604,7.1859,131381,0
1986-04-14,7.2034,7.2465,7.2034,7.2034,32847,0
1986-04-15,7.2034,7.2889,7.1604,7.1859,222931,0
1986-04-16,7.1859,7.2465,7.1604,7.2465,125443,0
1986-04-17,7.2465,7.418,7.2034,7.3921,141864,0
1986-04-18,7.3921,7.4953,7.1859,7.4953,140467,0
1986-04-21,7.4953,7.5383,7.4353,7.4953,82115,0
1986-04-22,7.4953,7.5383,7.3748,7.3748,225727,0
1986-04-23,7.3748,7.4953,7.3748,7.4524,149554,0
1986-04-24,7.4782,7.5812,7.4782,7.4953,106576,0
1986-04-25,7.4953,7.564,7.4524,7.5211,172265,0
1986-04-28,7.5383,7.5983,7.5383,7.5983,151650,0
1986-04-29,7.5983,7.6413,7.4524,7.4524,144312,0
1986-04-30,7.4524,7.4524,7.418,7.4353,77923,0
1986-05-01,7.4353,7.4782,7.418,7.4353,183795,0
1986-05-02,7.4353,7.4524,7.418,7.418,96792,0
1986-05-05,7.418,7.418,7.3493,7.3748,149554,0
1986-05-06,7.3748,7.418,7.2889,7.418,131735,0
1986-05-07,7.418,7.418,7.3323,7.3323,114609,0
1986-05-08,7.3323,7.3493,7.2718,7.2889,156192,0
1986-05-09,7.2889,7.2889,7.2465,7.2465,98886,0
1986-05-12,7.2465,7.2889,7.2465,7.2889,80718,0
1986-05-13,7.2889,7.3323,7.2718,7.2718,180651,0
1986-05-14,7.2718,7.2889,7.2718,7.2718,52061,0
1986-05-15,7.2718,7.2889,7.2465,7.2718,273595,0
1986-05-16,7.2718,7.2889,7.2465,7.2889,75476,0
1986-05-19,7.2718,7.2718,7.2291,7.2465,62547,0
1986-05-20,7.2465,7.2718,7.2291,7.2718,36341,0
1986-05-21,7.2718,7.3748,7.2718,7.2889,134178,0
1986-05-22,7.2889,7.4524,7.2889,7.418,80371,0
1986-05-23,7.418,7.4782,7.3921,7.4524,68834,0
1986-05-27,7.4524,7.4782,7.3748,7.4524,33898,0
1986-05-28,7.418,7.418,7.3323,7.418,93645,0
1986-05-29,7.418,7.5211,7.3323,7.5211,144661,0
1986-05-30,7.5211,7.5983,7.4953,7.5211,467875,0
1986-06-02,7.5211,7.5211,7.418,7.4353,47519,0
1986-06-03,7.3748,7.3748,7.2034,7.2291,265911,0
1986-06-04,7.2291,7.2291,6.8685,6.9543,107970,0
1986-06-05,6.9543,7.1261,6.9543,7.1261,175410,0
1986-06-06,7.1261,7.1261,6.9971,6.9971,76874,0
1986-06-09,6.9971,6.9971,6.7054,6.7485,235509,0
1986-06-10,6.7485,6.8513,6.7485,6.8086,78273,0
1986-06-11,6.8086,6.9115,6.8086,6.8685,147456,0
1986-06-12,6.8685,6.8685,6.8086,6.8513,63596,0
1986-06-13,6.8685,7.1005,6.8685,7.1005,146758,0
1986-06-16,7.1005,7.1005,6.9971,7.0402,68485,0
1986-06-17,7.0402,7.0833,7.0402,7.0402,60097,0
1986-06-18,7.0402,7.0833,6.9971,7.0402,298406,0
1986-06-19,6.9971,6.9971,6.7915,6.7915,482200,0
1986-06-20,6.7915,6.8255,6.7054,6.8255,243195,0
1986-06-23,6.8255,6.8685,6.8086,6.8513,486392,0
1986-06-24,6.8513,6.8685,6.8086,6.8255,99934,0
1986-06-25,6.8255,6.8513,6.7654,6.7654,137322,0
1986-06-26,6.7654,6.7654,6.7226,6.7485,128936,0
1986-06-27,6.7485,6.7915,6.7054,6.7654,102382,0
1986-06-30,6.7654,6.8513,6.7485,6.8255,172616,0
1986-07-01,6.8086,6.8685,6.8086,6.8685,169817,0
1986-07-02,6.8685,6.8685,6.7915,6.8513,213147,0
1986-07-03,6.8513,6.9374,6.7915,6.7915,44376,0
1986-07-07,6.7915,6.8255,6.6194,6.6194,187987,0
1986-07-08,6.6194,6.6626,6.4133,6.5337,445511,0
1986-07-09,6.5767,6.6194,6.4906,6.6194,206505,0
1986-07-10,6.6022,6.6022,6.5337,6.6022,331945,0
1986-07-11,6.5767,6.5767,6.4906,6.5337,240404,0
1986-07-14,6.5767,6.5767,6.4133,6.4133,101684,0
1986-07-15,6.4133,6.4566,6.1388,6.1388,287574,0
1986-07-16,6.1817,6.1989,6.0958,6.1131,303297,0
1986-07-17,6.1563,6.1989,6.1131,6.1817,173314,0
1986-07-18,6.1817,6.1817,6.1131,6.1817,64994,0
1986-07-21,6.1817,6.1817,6.0788,6.0788,110070,0
1986-07-22,6.0788,6.0958,5.9069,5.9069,161082,0
1986-07-23,5.9496,6.0355,5.8638,5.8638,247390,0
1986-07-24,5.8638,5.9496,5.821,5.9496,282331,0
1986-07-25,5.9496,6.1989,5.9496,6.1131,545095,0
1986-07-28,6.0788,6.0958,5.967,5.9927,117406,0
1986-07-29,6.01,6.1131,5.967,6.0958,81064,0
1986-07-30,6.0788,6.4133,6.0788,6.3705,76874,0
1986-07-31,6.3275,6.3275,6.2244,6.2418,56955,0
1986-08-01,6.2418,6.2418,6.1563,6.1563,89801,0
1986-08-04,6.1563,6.2418,6.0528,6.1563,118453,0
1986-08-05,6.1563,6.1563,6.0355,6.0355,62547,0
1986-08-06,6.0355,6.0788,5.9927,6.0355,580040,0
1986-08-07,6.0788,6.0788,6.0355,6.0355,101331,0
1986-08-08,6.0355,6.0788,5.9496,6.0355,165625,0
1986-08-11,6.0355,6.1563,5.9927,6.1563,144661,0
1986-08-12,6.1131,6.1989,6.0958,6.1989,185539,0
1986-08-13,6.1989,6.4906,6.1989,6.3705,98188,0
1986-08-14,6.4133,6.5337,6.3705,6.5337,32145,0
1986-08-15,6.5767,6.7054,6.5767,6.7054,112513,0
1986-08-18,6.7054,6.7054,6.6194,6.6194,66738,0
1986-08-19,6.6022,6.6366,6.5767,6.6366,25158,0
1986-08-20,6.6366,6.7485,6.6194,6.7054,83165,0
1986-08-21,6.7054,6.7915,6.7054,6.7226,66388,0
1986-08-22,6.7054,6.8255,6.6366,6.6366,39832,0
1986-08-25,6.6798,6.6798,6.6022,6.6194,156893,0
1986-08-26,6.6194,6.8513,6.6194,6.8086,129638,0
1986-08-27,6.7915,6.9971,6.7226,6.8685,98188,0
1986-08-28,6.9115,7.0145,6.8685,6.9543,212097,0
1986-08-29,6.9115,6.9374,6.8255,6.8685,85258,0
1986-09-02,6.6626,6.86,6.6626,6.6626,169817,0
1986-09-03,6.6626,6.7485,6.6284,6.6626,259271,0
1986-09-04,6.6626,6.9201,6.6452,6.877,163876,0
1986-09-05,6.8341,6.9629,6.8341,6.9374,136275,0
1986-09-08,6.9201,7.0488,6.7485,7.0488,239356,0
1986-09-09,7.006,7.2119,7.006,7.006,141514,0
1986-09-10,6.9629,7.0488,6.9629,6.9801,92598,0
1986-09-11,6.9374,6.9374,6.4566,6.5165,232716,0
1986-09-12,6.4993,6.5423,6.4566,6.4566,243895,0
1986-09-15,6.4993,6.5423,6.4993,6.5165,102382,0
1986-09-16,6.5595,6.5851,6.4735,6.4993,110415,0
1986-09-17,6.4566,6.4566,6.3275,6.3275,74777,0
1986-09-18,6.3275,6.3275,6.1214,6.1563,110070,0
1986-09-19,6.1563,6.1989,6.0788,6.1989,188339,0
1986-09-22,6.2418,6.3705,6.1817,6.3705,60800,0
1986-09-23,6.3275,6.4566,6.2418,6.4566,124045,0
1986-09-24,6.4993,6.6626,6.4566,6.6626,57304,0
1986-09-25,6.6626,6.6626,6.5851,6.6284,88754,0
1986-09-26,6.6022,6.6626,6.5851,6.5851,52413,0
1986-09-29,6.6284,6.6626,6.5851,6.5851,34944,0
1986-09-30,6.4223,6.6798,6.4223,6.6111,117406,0
1986-10-01,6.6798,6.9629,6.6798,6.8941,97140,0
1986-10-02,6.9629,7.0232,6.8941,7.0232,75476,0
1986-10-03,6.9971,7.0575,6.6452,6.6452,61033,0
1986-10-06,6.6452,6.7996,6.6111,6.7054,70119,0
1986-10-07,6.7054,6.7739,6.6111,6.7739,79671,0
1986-10-08,6.8341,6.8341,6.6452,6.6452,49852,0
1986-10-09,6.6452,6.7395,6.6111,6.6798,59865,0
1986-10-10,6.7395,6.7739,6.5851,6.6452,81995,0
1986-10-13,6.6452,6.6452,6.5851,6.6111,66388,0
1986-10-14,6.5851,6.5851,6.1989,6.1989,55674,0
1986-10-15,6.2933,6.4566,6.2678,6.3878,180301,0
1986-10-16,6.4223,6.5508,6.3619,6.4906,130220,0
1986-10-17,6.4566,6.5508,6.4223,6.5508,178906,0
1986-10-20,6.5508,6.5508,6.3878,6.4566,66388,0
1986-10-21,6.4566,6.5165,6.4223,6.4906,179139,0
1986-10-22,6.4906,6.5508,6.4223,6.4566,89686,0
1986-10-23,6.3878,6.5165,6.3878,6.4566,167722,0
1986-10-24,6.3878,6.4566,6.3619,6.3878,32611,0
1986-10-27,6.3275,6.3275,6.1734,6.2678,206157,0
1986-10-28,6.1989,6.2333,6.1044,6.1388,39367,0
1986-10-29,6.1734,6.3878,6.1044,6.2678,127420,0
1986-10-30,6.2933,6.5851,6.2933,6.4566,165861,0
1986-10-31,6.5165,6.6798,6.4566,6.6452,71284,0
1986-11-03,6.6452,6.7739,6.5851,6.7739,116471,0
1986-11-04,6.7739,6.9286,6.7054,6.9286,219903,0
1986-11-05,6.8941,6.9286,6.8341,6.9286,64526,0
1986-11-06,6.9629,6.9971,6.8941,6.9629,175641,0
1986-11-07,6.9971,7.1519,6.9629,7.1177,169817,0
1986-11-10,7.1519,7.1519,6.9286,7.0918,71049,0
1986-11-11,7.0918,7.0918,6.8685,6.9629,45193,0
1986-11-12,6.9629,7.0232,6.8941,7.0232,90384,0
1986-11-13,6.9629,7.0232,6.8941,6.8941,120203,0
1986-11-14,6.9629,6.9629,6.8341,6.8341,59168,0
1986-11-17,6.7739,6.9286,6.7395,6.7739,100398,0
1986-11-18,6.7054,6.7054,6.4566,6.4566,99700,0
1986-11-19,6.5165,6.8941,6.3878,6.8941,89216,0
1986-11-20,6.8341,6.9286,6.8341,6.8941,76639,0
1986-11-21,6.8941,6.8941,6.7996,6.8941,106687,0
1986-11-24,6.9286,6.9286,6.7996,6.8685,446793,0
1986-11-25,6.8941,6.9971,6.8941,6.9286,188685,0
1986-11-26,6.9286,6.9629,6.7739,6.8941,130913,0
1986-11-28,6.8685,6.8941,6.8341,6.8941,36105,0
1986-12-01,6.8941,6.9629,6.8341,6.9286,87822,0
1986-12-02,6.9456,7.006,6.8859,6.9456,302598,0
1986-12-03,6.9456,7.1347,6.9456,7.1088,479870,0
1986-12-04,7.1088,7.169,7.0747,7.0747,269055,0
1986-12-05,7.0747,7.169,7.0402,7.169,494778,0
1986-12-08,7.1347,7.358,7.1347,7.298,750790,0
1986-12-09,7.2636,7.298,7.169,7.2636,152813,0
1986-12-10,7.2291,7.3323,7.169,7.3323,226891,0
1986-12-11,7.3323,7.3323,7.0747,7.2034,89920,0
1986-12-12,7.1347,7.169,7.006,7.006,62428,0
1986-12-15,6.9456,7.2636,6.9115,7.2636,82230,0
1986-12-16,7.2636,7.2636,7.006,7.1088,236677,0
1986-12-17,7.006,7.0747,6.8859,6.8859,185429,0
1986-12-18,6.9456,6.9801,6.7568,6.8171,335444,0
1986-12-19,6.7568,6.8513,6.4393,6.6883,275577,0
1986-12-22,6.5679,6.5939,6.3705,6.5939,242267,0
1986-12-23,6.5939,6.6284,6.405,6.5679,218272,0
1986-12-24,6.5679,6.6284,6.5337,6.5679,77575,0
1986-12-26,6.5679,6.6284,6.5679,6.5939,26323,0
1986-12-29,6.5939,6.6883,6.4993,6.5679,150019,0
1986-12-30,6.4993,6.5679,6.405,6.5337,163760,0
1986-12-31,6.4993,6.5939,6.4993,6.4993,128588,0
1987-01-02,6.5679,6.7568,6.5679,6.7568,69419,0
1987-01-05,6.7568,7.1347,6.7568,7.1347,120203,0
1987-01-06,7.2034,7.2034,7.0747,7.0747,75241,0
1987-01-07,7.0747,7.1347,7.006,7.1088,69883,0
1987-01-08,7.1088,7.1088,6.8171,7.006,179835,0
1987-01-09,7.0402,7.2291,7.0402,7.2034,159569,0
1987-01-12,7.1347,7.6497,7.1347,7.6497,250184,0
1987-01-13,7.6497,7.6497,7.4524,7.4524,130684,0
1987-01-14,7.4265,7.5812,7.3323,7.5211,97603,0
1987-01-15,7.5555,8.2849,7.5555,8.2849,224329,0
1987-01-16,8.225,8.2849,7.6756,7.7444,140002,0
1987-01-19,7.7784,7.8987,7.6756,7.7784,52877,0
1987-01-20,7.7096,7.7784,7.5812,7.7784,178204,0
1987-01-21,7.7784,7.7784,7.5812,7.6497,102261,0
1987-01-22,7.5812,7.8731,7.5555,7.8731,117406,0
1987-01-23,7.8987,8.543,7.8987,8.0962,480569,0
1987-01-26,8.0278,8.0962,7.8045,7.9673,116708,0
1987-01-27,7.8987,8.0278,7.8386,8.0278,198471,0
1987-01-28,8.0962,8.2505,8.0962,8.2505,367823,0
1987-01-29,8.345,8.4397,8.3193,8.3795,168189,0
1987-01-30,8.3795,8.5086,8.3193,8.4397,130453,0
1987-02-02,8.4397,8.5086,8.345,8.4397,180768,0
1987-02-03,8.4397,8.4739,8.1222,8.1562,116708,0
1987-02-04,8.0962,8.2849,7.8386,8.2849,186826,0
1987-02-05,8.225,8.4739,7.8386,8.0016,148153,0
1987-02-06,8.0278,8.1562,7.9673,8.1222,90384,0
1987-02-09,8.1222,8.1222,8.0278,8.1222,52413,0
1987-02-10,8.0962,8.0962,7.7784,7.8987,94346,0
1987-02-11,7.8987,8.0016,7.8386,8.0016,65927,0
1987-02-12,8.0016,8.0016,7.6497,7.7096,876352,0
1987-02-13,7.7096,7.7784,7.6497,7.7784,171452,0
1987-02-17,7.7784,7.7784,7.7096,7.7784,229219,0
1987-02-18,7.8045,7.8045,7.5211,7.7784,303297,0
1987-02-19,7.7784,7.7784,7.5812,7.5812,135577,0
1987-02-20,7.6497,7.6497,7.5211,7.6497,113679,0
1987-02-23,7.6497,7.6497,7.2291,7.3323,223629,0
1987-02-24,7.3323,7.5812,7.3323,7.5211,1786707,0
1987-02-25,7.5812,7.7096,7.5555,7.5812,478941,0
1987-02-26,7.5812,7.6497,7.358,7.6497,210585,0
1987-02-27,7.6497,7.7784,7.6155,7.7784,196375,0
1987-03-02,7.7096,8.0618,7.6756,7.9332,180768,0
1987-03-03,8.0016,8.0962,7.9673,8.0278,75241,0
1987-03-04,7.9673,8.1562,7.9673,8.1562,128822,0
1987-03-05,8.1222,8.1562,7.9673,8.1562,747297,0
1987-03-06,8.491,8.5257,8.2077,8.491,295613,0
1987-03-09,8.4309,8.4654,8.3967,8.4654,124161,0
1987-03-10,8.4654,8.4654,8.4309,8.4654,208021,0
1987-03-11,8.4309,8.4654,8.4309,8.4309,190550,0
1987-03-12,8.3967,8.5598,8.3369,8.491,88286,0
1987-03-13,8.4654,8.491,8.2424,8.3022,225261,0
1987-03-16,8.3022,8.3967,8.2077,8.3967,91313,0
1987-03-17,8.3967,8.7228,8.3369,8.7228,254147,0
1987-03-18,8.7228,8.8176,8.4654,8.7228,244127,0
1987-03-19,8.6542,8.6542,8.5257,8.6542,667396,0
1987-03-20,8.6542,8.9116,8.6197,8.9116,347091,0
1987-03-23,8.7831,8.8774,8.6887,8.8432,192649,0
1987-03-24,8.8774,8.9727,8.8176,8.9461,195910,0
1987-03-25,8.9461,8.9727,8.7831,8.8432,167024,0
1987-03-26,8.8432,8.9727,8.8432,8.9461,182864,0
1987-03-27,8.9727,8.9727,8.6542,8.749,131846,0
1987-03-30,8.6887,8.6887,8.3369,8.6542,127655,0
1987-03-31,8.5943,8.749,8.5257,8.7228,215707,0
1987-04-01,8.4654,8.6887,8.4654,8.6887,163760,0
1987-04-02,8.7228,8.7831,8.6197,8.6542,164925,0
1987-04-03,8.6197,8.749,8.4654,8.749,156074,0
1987-04-06,8.7228,9.0742,8.7228,8.9116,209648,0
1987-04-07,8.9461,9.0394,8.7831,8.7831,120902,0
1987-04-08,8.7228,8.8774,8.7228,8.8432,123462,0
1987-04-09,8.8432,8.8774,8.4654,8.4654,113446,0
1987-04-10,8.3967,8.5943,8.3967,8.4654,82466,0
1987-04-13,8.4654,8.4654,7.7613,7.8814,155142,0
1987-04-14,7.8814,7.9501,7.1777,7.6326,292348,0
1987-04-15,7.6926,7.8814,7.564,7.8814,181933,0
1987-04-16,7.8814,8.0447,7.7613,7.9501,148621,0
1987-04-20,7.916,8.0103,7.7613,8.0103,146055,0
1987-04-21,8.0103,8.1734,7.7613,8.1392,187289,0
1987-04-22,8.1734,8.5257,8.1734,8.2682,215477,0
1987-04-23,8.2682,8.2682,7.8216,7.9501,312382,0
1987-04-24,7.916,7.9501,7.7872,7.8558,76639,0
1987-04-27,7.7613,8.0103,7.3748,7.9501,187289,0
1987-04-28,8.0103,8.3369,7.9501,8.0791,331945,0
1987-04-29,8.1392,8.2682,8.0447,8.2077,124161,0
1987-04-30,8.2682,8.5257,8.2682,8.4309,111585,0
1987-05-01,8.5257,8.6887,8.3369,8.4309,232481,0
1987-05-04,8.3623,8.4654,8.1392,8.3369,52647,0
1987-05-05,8.3967,8.5257,8.3369,8.491,106226,0
1987-05-06,8.4309,8.491,8.3967,8.4654,56607,0
1987-05-07,8.4654,8.4654,8.2682,8.3967,71514,0
1987-05-08,8.3369,8.3369,8.0791,8.1392,54742,0
1987-05-11,8.2077,8.5257,8.2077,8.2682,170753,0
1987-05-12,8.2682,8.3369,8.0791,8.3369,64757,0
1987-05-13,8.2682,8.2682,7.9501,8.1134,140467,0
1987-05-14,8.1734,8.3022,8.1392,8.2682,36341,0
1987-05-15,8.2077,8.2077,7.8216,7.916,121600,0
1987-05-18,7.9501,7.9501,7.6583,7.6926,219671,0
1987-05-19,7.6326,7.8814,7.6326,7.7613,95044,0
1987-05-20,7.7613,7.7613,7.6326,7.6926,176808,0
1987-05-21,7.6926,7.8216,7.5983,7.6926,111117,0
1987-05-22,7.8216,8.0103,7.8216,8.0103,76639,0
1987-05-26,8.0791,8.3369,8.0791,8.3369,119734,0
1987-05-27,8.2682,8.3369,8.1734,8.2077,249486,0
1987-05-28,8.1392,8.3369,7.9501,8.3369,198705,0
1987-05-29,8.2682,8.3369,8.0791,8.1134,90384,0
1987-06-01,8.2077,8.3369,7.9501,7.9845,123228,0
1987-06-02,7.9845,8.1392,7.8814,8.0791,94577,0
1987-06-03,8.1392,8.4654,8.1392,8.3967,90384,0
1987-06-04,8.3369,8.3967,8.3022,8.3967,46123,0
1987-06-05,8.2849,8.3795,8.2505,8.2849,30746,0
1987-06-08,8.1906,8.3542,8.1222,8.2849,40999,0
1987-06-09,8.2505,8.3193,8.1906,8.2849,67323,0
1987-06-10,8.2505,8.3193,7.9932,8.1222,213381,0
1987-06-11,8.0618,8.2505,8.0618,8.225,42862,0
1987-06-12,8.225,8.5772,8.225,8.543,116242,0
1987-06-15,8.5086,8.7661,8.5086,8.7401,136739,0
1987-06-16,8.6715,8.7401,8.6113,8.7401,191251,0
1987-06-17,8.6715,8.7661,8.6371,8.7057,78501,0
1987-06-18,8.6371,8.7057,8.5772,8.6715,64526,0
1987-06-19,8.7401,8.9968,8.7401,8.9635,211985,0
1987-06-22,8.8949,9.2556,8.8949,9.1273,140234,0
1987-06-23,9.057,9.1534,8.7661,8.8949,198236,0
1987-06-24,8.9635,8.9968,8.8689,8.8689,54276,0
1987-06-25,8.8949,8.9635,8.8689,8.9635,55439,0
1987-06-26,8.8949,8.9284,8.7661,8.8347,65927,0
1987-06-29,8.8949,8.9635,8.8,8.9635,65692,0
1987-06-30,9.0235,9.0235,8.6371,8.8347,83628,0
1987-07-01,8.8347,8.8347,8.7057,8.7401,45424,0
1987-07-02,8.8689,9.0235,8.8347,8.8347,70819,0
1987-07-06,8.9284,9.1273,8.8347,8.9635,147456,0
1987-07-07,9.0235,9.2207,8.9635,9.1534,135577,0
1987-07-08,9.0928,9.1862,8.8949,9.0235,46822,0
1987-07-09,8.9635,9.0235,8.8347,8.8689,33546,0
1987-07-10,8.9284,8.9284,8.6113,8.6715,61033,0
1987-07-13,8.7401,8.7401,8.4482,8.4826,175410,0
1987-07-14,8.5086,8.5086,8.3193,8.4826,85027,0
1987-07-15,8.4826,8.5086,8.3795,8.5086,141167,0
1987-07-16,8.5086,8.5086,8.3795,8.3795,102497,0
1987-07-17,8.3795,8.4482,8.2505,8.4482,194977,0
1987-07-20,8.3795,8.4482,8.3193,8.4137,65927,0
1987-07-21,8.3795,8.4482,8.3193,8.3542,45193,0
1987-07-22,8.4137,8.4137,8.2849,8.3542,117172,0
1987-07-23,8.3193,8.4137,8.2849,8.3795,67087,0
1987-07-24,8.4137,8.4482,8.1222,8.1222,167722,0
1987-07-27,8.1906,8.4482,8.1562,8.3795,116471,0
1987-07-28,8.4482,8.4826,8.3795,8.4826,62898,0
1987-07-29,8.4137,8.5086,8.3542,8.5086,113912,0
1987-07-30,8.5086,8.5772,8.3795,8.5086,171913,0
1987-07-31,8.5086,8.5772,8.2505,8.5772,101098,0
1987-08-03,8.5086,8.7057,8.4482,8.4482,103430,0
1987-08-04,8.5086,8.6113,8.3795,8.5086,71745,0
1987-08-05,8.5086,8.7661,8.5086,8.5772,51249,0
1987-08-06,8.543,8.8347,8.4482,8.8,100866,0
1987-08-07,8.8,8.8949,8.7057,8.7661,70819,0
1987-08-10,8.7661,8.9635,8.7057,8.9284,104130,0
1987-08-11,8.8949,9.0235,8.7661,8.8949,159103,0
1987-08-12,8.8949,9.0235,8.7661,8.7661,132082,0
1987-08-13,8.8347,8.9635,8.7661,8.8949,157243,0
1987-08-14,8.8347,8.9635,8.7057,8.9284,180301,0
1987-08-17,8.9284,8.9968,8.8347,8.8949,90154,0
1987-08-18,8.9284,8.9284,8.7057,8.8347,104361,0
1987-08-19,8.7661,8.9635,8.6715,8.9635,138372,0
1987-08-20,8.9635,9.0928,8.9635,9.0235,227122,0
1987-08-21,9.0235,9.1862,9.0235,9.1534,138372,0
1987-08-24,9.0928,9.0928,8.8949,8.9635,78501,0
1987-08-25,8.9635,9.1534,8.9635,9.1534,160267,0
1987-08-26,9.1534,9.1534,8.9635,9.0928,87354,0
1987-08-27,9.0235,9.0235,8.8949,9.0235,43795,0
1987-08-28,8.9635,9.0235,8.9635,9.0235,64757,0
1987-08-31,9.0928,9.3173,9.0928,9.2556,218970,0
1987-09-01,9.1862,9.4453,9.1534,9.2909,365964,0
1987-09-02,9.2207,9.2556,8.9635,9.0928,399739,0
1987-09-03,9.0928,9.1534,8.8949,8.8949,191017,0
1987-09-04,8.8949,9.0235,8.7918,8.8949,60097,0
1987-09-08,8.7571,8.8257,8.5685,8.8257,139303,0
1987-09-09,8.7571,8.8257,8.6028,8.6287,97140,0
1987-09-10,8.6287,8.8257,8.3712,8.4996,95275,0
1987-09-11,8.6287,8.8949,8.6287,8.8949,39832,0
1987-09-14,8.9549,9.0838,8.7315,8.8949,80371,0
1987-09-15,8.8257,8.8257,8.5685,8.6974,80600,0
1987-09-16,8.7571,8.7571,8.4996,8.6028,69883,0
1987-09-17,8.6028,8.7571,8.4996,8.7571,79671,0
1987-09-18,8.6974,9.0235,8.6974,8.8949,81064,0
1987-09-21,8.8949,9.0235,8.4996,8.4996,179139,0
1987-09-22,8.5685,9.0486,8.5685,9.0235,209648,0
1987-09-23,9.0235,9.2121,8.663,8.7571,124629,0
1987-09-24,8.7571,8.8949,8.663,8.6974,41698,0
1987-09-25,8.6974,8.6974,8.5685,8.663,121600,0
1987-09-28,8.7315,9.0486,8.6974,8.9549,123462,0
1987-09-29,8.8949,9.0486,8.7571,8.7571,70582,0
1987-09-30,8.8257,8.9549,8.6974,8.8257,136975,0
1987-10-01,8.8257,9.1534,8.8257,9.1534,88057,0
1987-10-02,9.1177,9.2828,9.0235,9.0235,131381,0
1987-10-05,9.0838,9.0838,8.7315,8.8607,95044,0
1987-10-06,8.8949,8.92,8.6974,8.8257,168189,0
1987-10-07,8.7571,8.9549,8.6974,8.8257,73143,0
1987-10-08,8.8257,8.8257,8.5685,8.6974,84328,0
1987-10-09,8.6287,8.663,8.5339,8.5339,47988,0
1987-10-12,8.5685,8.6974,8.4654,8.6287,94811,0
1987-10-13,8.6287,8.9549,8.6287,8.9549,89686,0
1987-10-14,8.9549,8.9549,8.4996,8.4996,127655,0
1987-10-15,8.3712,8.3712,7.916,7.9501,141167,0
1987-10-16,7.916,8.0447,7.2718,7.3323,231781,0
1987-10-19,7.2718,7.2718,5.5462,6.6194,408821,0
1987-10-20,5.5805,6.1641,5.5805,6.1641,817878,0
1987-10-21,6.1641,6.8171,6.1641,6.8171,701867,0
1987-10-22,6.6883,7.1088,6.4906,6.5508,221534,0
1987-10-23,6.4223,6.5508,6.2589,6.5508,100398,0
1987-10-26,6.4223,6.4223,5.7091,5.7091,118108,0
1987-10-27,5.8382,5.967,5.5805,5.6496,155841,0
1987-10-28,5.5805,5.7091,5.512,5.6751,92480,0
1987-10-29,5.615,5.8727,5.615,5.8382,143264,0
1987-10-30,6.1044,6.1989,6.0355,6.0355,268358,0
1987-11-02,6.0355,6.1989,5.8123,6.13,236442,0
1987-11-03,6.1989,6.1989,6.0012,6.1989,112513,0
1987-11-04,5.967,6.1044,5.778,6.1044,149320,0
1987-11-05,6.0355,6.2333,6.0012,6.2333,214542,0
1987-11-06,6.1989,6.2333,6.0355,6.0355,86191,0
1987-11-09,5.967,5.967,5.6496,5.7091,96442,0
1987-11-10,5.7091,5.967,5.7091,5.8727,126026,0
1987-11-11,5.9413,5.967,5.8382,5.9413,131149,0
1987-11-12,6.1044,6.1641,6.0355,6.1044,81765,0
1987-11-13,6.1641,6.3962,6.1641,6.2933,60566,0
1987-11-16,6.2933,6.5508,6.2933,6.3619,81995,0
1987-11-17,6.4223,6.4223,6.2589,6.3275,113912,0
1987-11-18,6.3962,6.3962,6.0355,6.2589,106687,0
1987-11-19,6.2333,6.3962,6.1641,6.2333,54975,0
1987-11-20,6.1641,6.2933,5.967,5.967,84328,0
1987-11-23,5.967,6.07,5.8382,5.967,52413,0
1987-11-24,5.9069,6.1989,5.9069,6.1641,86655,0
1987-11-25,6.1641,6.1989,6.07,6.1989,55674,0
1987-11-27,6.13,6.1641,6.1044,6.1641,24693,0
1987-11-30,5.967,5.967,5.7091,5.9069,123928,0
1987-12-01,5.8985,6.0958,5.7954,5.967,53111,0
1987-12-02,5.967,6.2933,5.967,6.2589,70119,0
1987-12-03,6.2933,6.3534,6.0958,6.0958,120902,0
1987-12-04,6.0273,6.0273,5.8297,5.967,99934,0
1987-12-07,6.0273,6.1563,5.8985,5.8985,135807,0
1987-12-08,5.9326,6.4223,5.9326,6.4223,82230,0
1987-12-09,6.3534,6.4223,6.2244,6.2933,111117,0
1987-12-10,6.1563,6.3534,6.0958,6.1563,106921,0
1987-12-11,6.1563,6.2933,6.1563,6.1902,39601,0
1987-12-14,6.2244,6.7485,6.2244,6.6883,121600,0
1987-12-15,6.7485,6.9456,6.4223,6.5508,223396,0
1987-12-16,6.5165,6.6194,6.3534,6.6194,118571,0
1987-12-17,6.5508,6.5508,6.2933,6.2933,81995,0
1987-12-18,6.4906,6.5508,6.3534,6.5508,267657,0
1987-12-21,6.4906,6.6883,6.4223,6.5851,77575,0
1987-12-22,6.5508,6.6883,6.4566,6.6883,63360,0
1987-12-23,6.6194,7.0402,6.6194,7.0402,199169,0
1987-12-24,7.0402,7.2718,7.0145,7.0145,115311,0
1987-12-28,6.9456,6.9456,6.6883,6.7826,50549,0
1987-12-29,6.8171,6.8171,6.6194,6.7485,63825,0
1987-12-30,6.8171,6.9801,6.7485,6.7826,73143,0
1987-12-31,6.7485,7.0145,6.7485,6.7826,91085,0
1988-01-04,6.877,7.2375,6.877,7.0747,104130,0
1988-01-05,7.1431,7.2718,7.0747,7.0747,104130,0
1988-01-06,7.0747,7.2119,6.9115,7.0402,75940,0
1988-01-07,6.9801,6.9801,6.8513,6.9456,167722,0
1988-01-08,6.9456,6.9801,6.4223,6.5508,168189,0
1988-01-11,6.4906,6.6538,6.4223,6.6194,93875,0
1988-01-12,6.6194,6.7485,6.4906,6.7485,104829,0
1988-01-13,6.6883,6.8171,6.4906,6.6883,88986,0
1988-01-14,6.6194,6.6538,6.4906,6.6194,45193,0
1988-01-15,6.7485,7.0747,6.7485,6.877,105292,0
1988-01-18,6.8171,6.9456,6.6538,6.7485,31916,0
1988-01-19,6.6883,7.0402,6.4223,6.8171,79671,0
1988-01-20,6.7485,6.7485,6.3534,6.4223,44959,0
1988-01-21,6.4906,6.4906,6.1902,6.3878,77805,0
1988-01-22,6.3878,6.5508,6.2933,6.4906,44492,0
1988-01-25,6.5508,6.6538,6.4906,6.6538,67087,0
1988-01-26,6.6538,6.6538,6.4906,6.5508,110646,0
1988-01-27,6.5508,6.7485,6.4906,6.5508,100168,0
1988-01-28,6.6194,6.6538,6.4906,6.6194,99700,0
1988-01-29,6.6883,6.9456,6.5165,6.877,164228,0
1988-02-01,6.9456,7.0402,6.877,6.9115,125092,0
1988-02-02,6.9115,7.1431,6.9115,7.0747,96673,0
1988-02-03,7.0747,7.2375,6.9456,6.9801,269055,0
1988-02-04,7.0402,7.0402,6.877,6.877,83628,0
1988-02-05,6.8171,7.0145,6.7485,6.7485,56839,0
1988-02-08,6.6883,6.7485,6.5508,6.7485,21664,0
1988-02-09,6.6883,6.7485,6.5165,6.6883,112278,0
1988-02-10,6.7485,7.0747,6.0273,7.0747,149320,0
1988-02-11,6.9456,6.9801,6.877,6.9456,136507,0
1988-02-12,6.877,7.0145,6.8171,6.9115,68020,0
1988-02-16,6.9801,7.0145,6.877,6.9456,116708,0
1988-02-17,6.9801,7.0747,6.9456,7.0145,130913,0
1988-02-18,7.0145,7.0402,6.877,7.0145,52877,0
1988-02-19,7.2119,7.3408,7.0747,7.3408,140936,0
1988-02-22,7.2375,7.3408,7.1431,7.3062,150019,0
1988-02-23,7.2375,7.3062,7.1088,7.1777,147224,0
1988-02-24,7.1777,7.3062,7.1431,7.2119,76639,0
1988-02-25,7.2119,7.3408,7.0747,7.1777,189853,0
1988-02-26,7.2375,7.2718,7.1431,7.1777,28885,0
1988-02-29,7.1088,7.4009,7.0747,7.4009,95509,0
1988-03-01,7.3408,7.5726,7.3408,7.5383,126956,0
1988-03-02,7.5383,7.7013,7.5383,7.5983,86655,0
1988-03-03,7.5383,7.6669,7.5383,7.6669,182397,0
1988-03-04,7.5983,7.5983,7.2718,7.4695,239006,0
1988-03-07,7.4009,7.7355,7.3408,7.7355,170284,0
1988-03-08,7.727,7.9245,7.6583,7.8558,204759,0
1988-03-09,7.8216,7.9245,7.7613,7.9245,81531,0
1988-03-10,7.9245,7.9245,7.5894,7.6583,78037,0
1988-03-11,7.727,7.727,7.5555,7.5894,88754,0
1988-03-14,7.5894,7.727,7.5555,7.6241,40765,0
1988-03-15,7.6583,7.6583,7.461,7.6241,233413,0
1988-03-16,7.5894,7.9245,7.5894,7.8216,124629,0
1988-03-17,7.8902,8.1222,7.8558,8.0876,335212,0
1988-03-18,8.3883,8.3883,8.0533,8.1222,245528,0
1988-03-21,8.1222,8.1222,7.8558,7.8558,40999,0
1988-03-22,7.8902,7.8902,7.6583,7.6583,114609,0
1988-03-23,7.727,7.7872,7.6583,7.7872,39601,0
1988-03-24,7.5894,7.6583,7.461,7.5894,79899,0
1988-03-25,7.5297,7.6583,7.358,7.4953,424433,0
1988-03-28,7.5297,7.5894,7.461,7.5297,79435,0
1988-03-29,7.5297,7.6583,7.5297,7.5894,59633,0
1988-03-30,7.5297,7.727,7.5297,7.6583,67783,0
1988-03-31,7.6583,7.8558,7.6583,7.8216,61501,0
1988-04-04,7.8558,7.8558,7.5297,7.6583,359206,0
1988-04-05,7.727,7.8558,7.5894,7.7872,149320,0
1988-04-06,7.727,7.8216,7.5894,7.727,77336,0
1988-04-07,7.6583,7.8216,7.6583,7.727,94811,0
1988-04-08,7.6926,8.0876,7.6926,8.0189,292119,0
1988-04-11,8.0533,8.1906,7.9591,8.1222,196607,0
1988-04-12,8.0533,8.3193,8.0533,8.2505,147456,0
1988-04-13,8.2505,8.3883,7.9845,8.0533,203131,0
1988-04-14,7.9245,7.9591,7.7872,7.7872,163063,0
1988-04-15,7.727,7.7613,7.5555,7.5555,149554,0
1988-04-18,7.5297,7.6583,7.5297,7.5894,211749,0
1988-04-19,7.6583,7.9245,7.5894,7.6583,58237,0
1988-04-20,7.6583,7.727,7.5297,7.5297,70819,0
1988-04-21,7.5297,7.7872,7.461,7.461,330087,0
1988-04-22,7.461,7.7613,7.3323,7.727,225960,0
1988-04-25,7.727,7.8558,7.5894,7.5894,47519,0
1988-04-26,7.6583,7.9245,7.6583,7.7872,135577,0
1988-04-27,7.8558,7.8558,7.7872,7.8216,49620,0
1988-04-28,7.7872,7.8216,7.6583,7.6583,61731,0
1988-04-29,7.727,7.727,7.5297,7.727,57539,0
1988-05-02,7.7872,7.7872,7.5894,7.6583,105527,0
1988-05-03,7.5894,7.6583,7.5297,7.6583,60331,0
1988-05-04,7.727,7.727,7.3921,7.4265,90384,0
1988-05-05,7.4953,7.4953,7.3323,7.3323,70582,0
1988-05-06,7.3921,7.6241,7.298,7.298,69883,0
1988-05-09,7.298,7.3921,7.1948,7.3323,47287,0
1988-05-10,7.3323,7.5297,7.2636,7.3921,36105,0
1988-05-11,7.3323,7.3323,6.9971,7.0659,136739,0
1988-05-12,7.1347,7.1948,7.1005,7.1347,35641,0
1988-05-13,7.1347,7.1347,7.0659,7.1005,177271,0
1988-05-16,7.1604,7.2636,7.1347,7.2636,63360,0
1988-05-17,7.2636,7.2636,7.1948,7.2636,106921,0
1988-05-18,7.1948,7.2291,7.1347,7.1604,40765,0
1988-05-19,7.1347,7.1948,7.1005,7.1948,76175,0
1988-05-20,7.1948,7.1948,7.1347,7.1948,96904,0
1988-05-23,7.1604,7.1604,6.9971,6.9971,30049,0
1988-05-24,6.9971,7.1604,6.9286,7.1005,84560,0
1988-05-25,7.0318,7.1347,7.0318,7.1347,62898,0
1988-05-26,7.1948,7.1948,7.1005,7.1347,64757,0
1988-05-27,7.0659,7.1347,7.0659,7.1005,23995,0
1988-05-31,7.1347,7.6583,7.1347,7.6583,113912,0
1988-06-01,7.5894,7.6583,7.5555,7.6583,382968,0
1988-06-02,7.6583,7.6583,7.4265,7.4265,111585,0
1988-06-03,7.4953,7.5297,7.3323,7.3323,235509,0
1988-06-06,7.3921,7.461,7.358,7.4265,66156,0
1988-06-07,7.418,7.4524,7.3236,7.3837,84328,0
1988-06-08,7.3837,7.7188,7.3837,7.7188,127420,0
1988-06-09,7.6497,7.8216,7.5211,7.5211,355711,0
1988-06-10,7.5894,7.8558,7.5894,7.7188,131149,0
1988-06-13,7.8216,7.8216,7.5555,7.7188,138836,0
1988-06-14,7.6497,7.916,7.5894,7.6497,111817,0
1988-06-15,7.7188,7.7188,7.6155,7.7188,364798,0
1988-06-16,7.6497,7.6841,7.5211,7.5894,45193,0
1988-06-17,7.5211,7.6497,7.4524,7.4867,413948,0
1988-06-20,7.4524,7.5894,7.4524,7.4867,31448,0
1988-06-21,7.4524,7.5894,7.3236,7.5894,94577,0
1988-06-22,7.6497,7.8558,7.6497,7.7872,130453,0
1988-06-23,7.7872,7.7872,7.6497,7.7872,93645,0
1988-06-24,7.7188,7.7188,7.6155,7.6497,62662,0
1988-06-27,7.6497,7.9501,7.4867,7.7188,214542,0
1988-06-28,7.7188,7.7188,7.5894,7.5894,49852,0
1988-06-29,7.6155,7.6497,7.3837,7.418,58002,0
1988-06-30,7.3837,7.7188,7.3837,7.7188,144427,0
1988-07-01,7.8216,7.8216,7.6497,7.6497,81765,0
1988-07-05,7.5894,7.8558,7.5211,7.8558,84328,0
1988-07-06,7.8558,7.8558,7.3236,7.5211,84560,0
1988-07-07,7.4524,7.5894,7.3837,7.4524,80131,0
1988-07-08,7.5211,7.5894,7.4524,7.4524,36341,0
1988-07-11,7.5211,7.5894,7.4524,7.5211,92711,0
1988-07-12,7.5555,7.5555,7.3837,7.3837,42628,0
1988-07-13,7.4524,7.6155,7.3837,7.4524,58936,0
1988-07-14,7.4524,7.4524,7.3236,7.418,83860,0
1988-07-15,7.3493,7.5211,7.3236,7.418,104130,0
1988-07-18,7.3837,7.418,7.3236,7.418,83397,0
1988-07-19,7.418,7.4524,7.3236,7.3837,64994,0
1988-07-20,7.418,7.418,7.2889,7.3493,39832,0
1988-07-21,7.2889,7.2889,7.0833,7.1519,34241,0
1988-07-22,7.1519,7.1519,6.8513,6.9201,123697,0
1988-07-25,6.8513,7.0232,6.8513,6.9888,54742,0
1988-07-26,6.9888,7.0575,6.7915,6.8859,44959,0
1988-07-27,6.8171,6.9201,6.7915,6.7915,87124,0
1988-07-28,6.8513,6.8859,6.7915,6.8859,92014,0
1988-07-29,6.9201,6.9201,6.8513,6.9201,155375,0
1988-08-01,6.8859,6.9201,6.8171,6.8859,256941,0
1988-08-02,6.8513,7.1177,6.8513,7.0575,82696,0
1988-08-03,7.0575,7.1859,7.0575,7.0575,259740,0
1988-08-04,7.0575,7.1859,6.9543,7.1859,85724,0
1988-08-05,7.418,7.564,7.3493,7.564,126956,0
1988-08-08,7.4867,7.5211,7.3837,7.3837,47519,0
1988-08-09,7.3152,7.3152,7.1431,7.3152,86191,0
1988-08-10,7.2465,7.2465,7.1777,7.2119,87354,0
1988-08-11,7.1777,7.3152,7.1777,7.3152,95742,0
1988-08-12,7.2465,7.2808,7.2119,7.2465,55208,0
1988-08-15,7.2119,7.2465,7.1777,7.1777,72679,0
1988-08-16,7.1088,7.1777,7.1088,7.1431,90384,0
1988-08-17,7.1777,7.3493,7.1431,7.3152,177504,0
1988-08-18,7.2465,7.2808,7.1431,7.1431,76408,0
1988-08-19,7.1431,7.2119,7.1431,7.2119,120902,0
1988-08-22,7.2808,7.2808,7.1088,7.1431,49852,0
1988-08-23,7.1431,7.2119,7.1431,7.1777,17939,0
1988-08-24,7.1777,7.2808,7.1777,7.2808,48684,0
1988-08-25,7.2119,7.3152,7.1777,7.2808,76408,0
1988-08-26,7.3152,7.3493,7.2465,7.2465,21664,0
1988-08-29,7.3152,7.3152,7.2119,7.2465,36341,0
1988-08-30,7.3152,7.4524,7.2465,7.2808,81995,0
1988-08-31,7.3493,7.418,7.2465,7.2465,63825,0
1988-09-01,7.2119,7.2465,7.0402,7.1088,104130,0
1988-09-02,7.1777,7.418,7.1777,7.3152,135807,0
1988-09-06,7.3152,7.3837,7.2808,7.2808,40068,0
1988-09-07,7.2808,7.3152,7.2465,7.2808,142563,0
1988-09-08,7.2808,7.2808,7.1431,7.2465,202661,0
1988-09-09,7.2119,7.2465,7.1431,7.2119,96673,0
1988-09-12,7.1777,7.2465,7.1431,7.2119,292348,0
1988-09-13,7.2119,7.2119,7.0659,7.1777,92246,0
1988-09-14,7.2465,7.2808,7.1431,7.2119,93875,0
1988-09-15,7.1431,7.3493,7.1431,7.2808,58936,0
1988-09-16,7.2119,7.2808,6.9971,7.2119,574449,0
1988-09-19,7.1431,7.1431,6.9286,7.0318,953922,0
1988-09-20,7.0318,7.0318,6.86,6.9286,319138,0
1988-09-21,6.9286,6.9629,6.7568,6.86,163999,0
1988-09-22,6.86,6.9629,6.8255,6.8941,81299,0
1988-09-23,6.8255,6.86,6.7226,6.8255,335444,0
1988-09-26,6.86,6.9286,6.7915,6.9286,281863,0
1988-09-27,6.9971,6.9971,6.8941,6.9286,292119,0
1988-09-28,6.9971,7.2465,6.9286,7.1777,919675,0
1988-09-29,7.2465,7.2465,7.0659,7.1005,306560,0
1988-09-30,7.1005,7.2119,7.0659,7.1431,456345,0
1988-10-03,7.1777,7.1777,6.9286,7.0659,133480,0
1988-10-04,6.9971,7.0659,6.9286,7.0318,310517,0
1988-10-05,6.9971,7.1431,6.9629,7.0659,61033,0
1988-10-06,7.0659,7.1431,6.9971,7.0659,126490,0
1988-10-07,7.1431,7.418,7.0318,7.3152,391353,0
1988-10-10,7.2808,7.3152,7.1431,7.2808,142801,0
1988-10-11,7.2465,7.3493,7.1777,7.3493,253680,0
1988-10-12,7.3152,7.3152,7.1431,7.1777,87354,0
1988-10-13,7.1777,7.2465,6.9971,7.0659,396944,0
1988-10-14,7.1431,7.3837,7.1005,7.3152,133946,0
1988-10-17,7.3152,7.3837,7.3152,7.3152,200803,0
1988-10-18,7.3152,7.418,7.3152,7.3837,141399,0
1988-10-19,7.418,7.5211,7.3837,7.4867,281633,0
1988-10-20,7.4867,7.5211,7.3837,7.4524,288158,0
1988-10-21,7.4524,7.4867,7.3837,7.418,400668,0
1988-10-24,7.3493,7.418,7.3152,7.3493,359670,0
1988-10-25,7.418,7.6669,7.418,7.6669,285593,0
1988-10-26,7.6669,7.7013,7.5555,7.7013,104592,0
1988-10-27,7.6669,7.7013,7.5211,7.6326,225493,0
1988-10-28,7.6326,7.7013,7.5983,7.6669,178906,0
1988-10-31,7.6326,7.7013,7.5555,7.5555,206396,0
1988-11-01,7.5555,7.7013,7.5555,7.7013,106687,0
1988-11-02,7.7013,7.7702,7.6326,7.7702,124393,0
1988-11-03,7.8045,7.9074,7.8045,7.9074,287924,0
1988-11-04,7.8386,7.8386,7.6669,7.7355,288858,0
1988-11-07,7.7013,7.7013,7.5983,7.5983,113912,0
1988-11-08,7.5983,7.7702,7.5983,7.6326,858645,0
1988-11-09,7.6326,7.6326,7.5211,7.5211,308420,0
1988-11-10,7.5555,7.6326,7.5211,7.5983,247390,0
1988-11-11,7.5211,7.5211,7.3493,7.3837,119502,0
1988-11-14,7.418,7.418,7.3152,7.3152,144661,0
1988-11-15,7.3152,7.418,7.3152,7.3152,50315,0
1988-11-16,7.3152,7.3493,7.1777,7.3493,116471,0
1988-11-17,7.3493,7.3493,7.1777,7.1777,91783,0
1988-11-18,7.2465,7.3152,7.2119,7.2465,54975,0
1988-11-21,7.2465,7.2465,7.1777,7.2465,138604,0
1988-11-22,7.3152,7.418,7.2465,7.3493,58237,0
1988-11-23,7.418,7.5555,7.2808,7.5555,193345,0
1988-11-25,7.4867,7.4867,7.3152,7.3493,29584,0
1988-11-28,7.3152,7.3837,7.2465,7.3493,38669,0
1988-11-29,7.3493,7.418,7.2808,7.418,160966,0
1988-11-30,7.3493,7.418,7.2808,7.3493,154214,0
1988-12-01,7.3152,7.3152,7.2465,7.2808,120667,0
1988-12-02,7.2034,7.418,7.2034,7.418,1880817,0
1988-12-05,7.3837,7.3837,7.2375,7.2808,227590,0
1988-12-06,7.3152,7.418,7.2375,7.418,416976,0
1988-12-07,7.3837,7.5983,7.3837,7.5211,112513,0
1988-12-08,7.4867,7.5555,7.3837,7.5555,100398,0
1988-12-09,7.5555,7.5555,7.4524,7.5211,86423,0
1988-12-12,7.4867,7.5211,7.3837,7.3837,85491,0
1988-12-13,7.418,7.418,7.3493,7.3837,225261,0
1988-12-14,7.3837,7.418,7.3493,7.3837,213381,0
1988-12-15,7.3837,7.418,7.3493,7.3493,60566,0
1988-12-16,7.3493,7.6326,7.3493,7.6326,332414,0
1988-12-19,7.5555,7.8731,7.4524,7.8386,203131,0
1988-12-20,7.7702,7.9845,7.7355,7.7702,153282,0
1988-12-21,7.8386,7.8386,7.7013,7.7013,116471,0
1988-12-22,7.6669,7.6669,7.6326,7.6326,196841,0
1988-12-23,7.6669,7.7355,7.6669,7.7013,122997,0
1988-12-27,7.7702,7.9501,7.6669,7.916,159103,0
1988-12-28,7.916,8.0189,7.916,8.0189,285593,0
1988-12-29,8.0189,8.1222,7.9845,8.1222,180997,0
1988-12-30,8.1562,8.2682,8.0533,8.0533,128822,0
1989-01-03,8.0533,8.1222,7.8386,7.8731,190318,0
1989-01-04,7.8386,8.0533,7.8045,8.0533,150484,0
1989-01-05,8.0533,8.1222,7.8731,7.8731,113213,0
1989-01-06,7.916,8.0189,7.8045,7.8386,121364,0
1989-01-09,7.916,7.916,7.7702,7.8731,111817,0
1989-01-10,7.9501,7.9845,7.7702,7.7702,96904,0
1989-01-11,7.7702,7.916,7.7702,7.916,139770,0
1989-01-12,7.916,8.1222,7.916,8.0189,180768,0
1989-01-13,8.0189,8.0533,7.916,7.916,112048,0
1989-01-16,7.9845,8.0876,7.9501,7.9501,308656,0
1989-01-17,7.9501,7.9845,7.916,7.9501,57539,0
1989-01-18,7.9845,7.9845,7.8731,7.9501,89216,0
1989-01-19,7.9501,8.0533,7.9501,8.0189,122997,0
1989-01-20,7.9845,8.0189,7.9501,7.9845,239236,0
1989-01-23,7.9501,8.0533,7.9501,7.9845,105060,0
1989-01-24,8.0189,8.1562,7.9845,8.0533,206396,0
1989-01-25,8.1222,8.1222,8.0533,8.0533,64059,0
1989-01-26,8.0533,8.1562,8.0189,8.1222,158640,0
1989-01-27,8.1562,8.2336,8.1222,8.1222,152350,0
1989-01-30,8.1562,8.3022,8.1562,8.1906,68485,0
1989-01-31,8.2682,8.3369,8.1562,8.2682,80831,0
1989-02-01,8.3022,8.3712,8.2682,8.2682,131614,0
1989-02-02,8.3369,8.3712,8.2682,8.2682,123462,0
1989-02-03,8.2682,8.3022,8.1906,8.3022,98303,0
1989-02-06,8.2682,8.3022,8.1906,8.3022,89216,0
1989-02-07,8.3369,8.4739,8.3369,8.4739,306560,0
1989-02-08,8.4739,8.5856,8.4739,8.4739,277209,0
1989-02-09,8.4739,8.9727,8.4739,8.7918,1291694,0
1989-02-10,8.7571,8.7571,8.5168,8.6542,353383,0
1989-02-13,8.6197,8.6542,8.5168,8.5513,230619,0
1989-02-14,8.5513,8.5856,8.4739,8.4739,279072,0
1989-02-15,8.4739,8.5513,8.4397,8.5168,309121,0
1989-02-16,8.4739,8.5513,8.4053,8.4739,164691,0
1989-02-17,8.4397,8.5856,8.4397,8.5856,146290,0
1989-02-21,8.5856,8.6197,8.5513,8.5513,130913,0
1989-02-22,8.5856,8.5856,8.3369,8.3712,338007,0
1989-02-23,8.4053,8.4053,8.1906,8.3369,295377,0
1989-02-24,8.2682,8.3369,8.1222,8.1562,202198,0
1989-02-27,8.1906,8.3022,8.1906,8.2682,55208,0
1989-02-28,8.3369,8.4397,8.2682,8.4397,172148,0
1989-03-01,8.4397,8.6887,8.4053,8.4739,369688,0
1989-03-02,8.4397,8.6887,8.4397,8.5513,409291,0
1989-03-03,8.6197,8.9727,8.6197,8.8689,681839,0
1989-03-06,8.8689,8.9727,8.7918,8.9032,232716,0
1989-03-07,8.9727,8.9727,8.6887,8.7571,217806,0
1989-03-08,8.8257,9.3925,8.8257,9.2207,612185,0
1989-03-09,9.326,9.539,9.2556,9.2909,498273,0
1989-03-10,9.2556,9.357,9.1449,9.2207,213381,0
1989-03-13,9.2207,9.326,9.0394,9.0394,186129,0
1989-03-14,9.0742,9.109,8.8949,9.0742,228289,0
1989-03-15,9.109,9.109,9.0065,9.0394,69883,0
1989-03-16,9.0394,9.109,8.9727,9.0742,127886,0
1989-03-17,8.8949,8.9377,8.7228,8.8607,1118381,0
1989-03-20,8.8949,8.8949,8.7918,8.8257,245063,0
1989-03-21,8.9377,8.9377,8.7918,8.8257,161432,0
1989-03-22,8.8607,8.8949,8.8257,8.8607,119035,0
1989-03-23,8.8949,8.9377,8.7918,8.7918,302598,0
1989-03-27,8.8257,8.8949,8.7228,8.8257,90154,0
1989-03-28,8.8257,8.8607,8.7918,8.8607,70353,0
1989-03-29,8.9377,9.1862,8.9377,9.1449,124161,0
1989-03-30,9.109,9.1862,9.0065,9.0742,196841,0
1989-03-31,9.0394,9.1862,8.9727,8.9727,469156,0
1989-04-03,9.0065,9.0742,8.9727,9.0394,203829,0
1989-04-04,9.0742,9.326,9.0065,9.2556,477543,0
1989-04-05,9.2556,9.644,9.2556,9.539,562572,0
1989-04-06,9.4709,9.539,9.3925,9.503,313079,0
1989-04-07,9.4709,9.754,9.4373,9.644,338238,0
1989-04-10,9.644,9.719,9.4373,9.4373,237605,0
1989-04-11,9.4373,9.572,9.4373,9.539,202198,0
1989-04-12,9.539,9.644,9.4709,9.572,301434,0
1989-04-13,9.608,9.644,9.4709,9.4709,221998,0
1989-04-14,9.539,9.608,9.4709,9.539,848626,0
1989-04-17,9.503,9.539,9.3925,9.4373,286525,0
1989-04-18,9.4709,9.503,9.4373,9.4709,150250,0
1989-04-19,9.4709,9.503,9.3925,9.503,1185002,0
1989-04-20,9.503,9.503,9.326,9.3925,331717,0
1989-04-21,9.3925,9.503,9.3925,9.3925,568157,0
1989-04-24,9.3925,9.4373,9.357,9.357,136739,0
1989-04-25,9.357,9.4373,9.357,9.3925,300273,0
1989-04-26,9.3925,9.719,9.357,9.3925,455411,0
1989-04-27,9.3925,9.572,9.3925,9.503,208949,0
1989-04-28,9.503,9.572,9.503,9.572,167488,0
1989-05-01,9.539,9.608,9.4709,9.608,148153,0
1989-05-02,9.608,9.644,9.539,9.539,147690,0
1989-05-03,9.539,9.644,9.4709,9.644,171215,0
1989-05-04,9.644,9.644,9.2556,9.572,159337,0
1989-05-05,9.644,9.644,9.539,9.539,114144,0
1989-05-08,9.539,9.539,9.3925,9.3925,153514,0
1989-05-09,9.3925,9.4709,9.2909,9.326,104829,0
1989-05-10,9.3925,9.4373,9.326,9.3925,77805,0
1989-05-11,9.3925,9.4373,9.357,9.357,150948,0
1989-05-12,9.4373,9.503,9.4373,9.503,128121,0
1989-05-15,9.539,9.608,9.4373,9.539,114375,0
1989-05-16,9.608,9.968,9.572,9.823,766399,0
1989-05-17,9.754,10.108,9.754,10.035,378773,0
1989-05-18,10.071,10.071,9.788,9.788,338938,0
1989-05-19,9.854,10.035,9.788,9.823,181698,0
1989-05-22,9.754,9.854,9.644,9.682,154677,0
1989-05-23,9.608,9.682,9.572,9.572,160966,0
1989-05-24,9.608,9.644,9.572,9.644,81995,0
1989-05-25,9.644,9.754,9.608,9.682,129054,0
1989-05-26,9.719,9.898,9.682,9.898,101098,0
1989-05-30,9.898,9.898,9.682,9.719,158404,0
1989-05-31,9.719,9.854,9.719,9.854,112048,0
1989-06-01,9.823,9.823,9.719,9.754,114375,0
1989-06-02,9.823,9.898,9.754,9.788,85724,0
1989-06-05,9.788,9.854,9.719,9.719,113446,0
1989-06-06,9.788,9.968,9.754,9.823,160034,0
1989-06-07,9.89,10.148,9.89,10.108,555350,0
1989-06-08,10.252,10.534,10.181,10.252,304927,0
1989-06-09,10.287,10.321,10.148,10.287,180070,0
1989-06-12,10.287,10.321,10.252,10.287,116708,0
1989-06-13,10.252,10.287,10.181,10.181,274179,0
1989-06-14,10.216,10.252,10.035,10.071,100168,0
1989-06-15,10.071,10.148,9.89,9.926,347091,0
1989-06-16,9.823,10.071,9.823,10.002,275111,0
1989-06-19,9.968,10.071,9.968,10.071,155841,0
1989-06-20,10.148,10.287,10.071,10.287,243663,0
1989-06-21,10.287,10.36,10.252,10.287,164228,0
1989-06-22,10.287,10.36,10.287,10.321,297005,0
1989-06-23,10.321,10.36,10.148,10.252,583535,0
1989-06-26,10.181,10.252,10.181,10.181,382968,0
1989-06-27,10.181,10.216,10.108,10.216,239468,0
1989-06-28,10.216,10.216,10.035,10.181,151883,0
1989-06-29,10.108,10.181,9.968,9.968,297005,0
1989-06-30,9.968,9.968,9.572,9.572,259271,0
1989-07-03,9.572,9.572,9.4619,9.539,52413,0
1989-07-05,9.4968,9.4968,9.3925,9.4968,184959,0
1989-07-06,9.539,9.644,9.4968,9.572,133248,0
1989-07-07,9.674,9.788,9.644,9.754,197776,0
1989-07-10,9.823,9.926,9.788,9.89,152116,0
1989-07-11,9.89,9.968,9.854,9.89,121131,0
1989-07-12,9.968,10.002,9.788,10.002,60566,0
1989-07-13,10.002,10.002,9.89,9.926,248320,0
1989-07-14,9.968,10.108,9.926,10.108,298172,0
1989-07-17,10.108,10.108,10.035,10.035,141864,0
1989-07-18,10.002,10.035,9.926,9.926,77336,0
1989-07-19,9.968,10.148,9.968,10.035,224562,0
1989-07-20,10.035,10.181,10.035,10.148,352451,0
1989-07-21,10.148,10.148,10.071,10.108,244826,0
1989-07-24,10.108,10.148,10.071,10.071,80371,0
1989-07-25,10.071,10.181,10.071,10.108,290020,0
1989-07-26,10.108,10.578,10.108,10.534,226659,0
1989-07-27,10.578,10.578,10.252,10.501,173548,0
1989-07-28,10.534,10.648,10.432,10.467,112745,0
1989-07-31,10.467,10.679,10.467,10.612,160731,0
1989-08-01,10.679,10.714,10.467,10.534,232250,0
1989-08-02,10.534,10.612,10.467,10.501,208490,0
1989-08-03,10.501,10.578,10.501,10.501,130913,0
1989-08-04,10.578,10.612,10.534,10.534,108553,0
1989-08-07,10.534,10.861,10.534,10.861,286992,0
1989-08-08,10.861,10.861,10.759,10.827,147923,0
1989-08-09,10.759,11.008,10.759,10.93,142097,0
1989-08-10,10.893,10.93,10.827,10.893,180768,0
1989-08-11,10.893,11.008,10.793,10.793,255542,0
1989-08-14,10.759,10.861,10.759,10.827,240636,0
1989-08-15,10.861,10.861,10.714,10.759,249023,0
1989-08-16,10.759,10.827,10.679,10.759,197538,0
1989-08-17,10.714,10.827,10.467,10.578,216176,0
1989-08-18,10.501,10.612,10.501,10.612,48684,0
1989-08-21,10.612,10.714,10.501,10.501,101098,0
1989-08-22,10.501,10.501,10.252,10.36,298637,0
1989-08-23,10.432,10.501,10.396,10.501,242267,0
1989-08-24,10.534,10.893,10.501,10.893,120667,0
1989-08-25,10.93,11.008,10.827,10.827,91313,0
1989-08-28,10.861,11.256,10.827,11.256,199870,0
1989-08-29,11.188,11.221,11.109,11.109,158640,0
1989-08-30,11.04,11.109,10.827,10.93,124862,0
1989-08-31,10.973,11.008,10.861,10.973,68020,0
1989-09-01,10.973,11.145,10.973,11.075,110415,0
1989-09-05,10.973,11.049,10.902,10.902,82230,0
1989-09-06,10.973,10.973,10.578,10.612,162363,0
1989-09-07,10.689,10.689,10.396,10.501,136275,0
1989-09-08,10.501,11.083,10.467,11.049,275577,0
1989-09-11,10.973,11.119,10.868,10.973,149785,0
1989-09-12,10.939,10.973,10.868,10.868,47287,0
1989-09-13,10.902,10.939,10.612,10.612,162131,0
1989-09-14,10.612,10.612,10.501,10.543,174944,0
1989-09-15,10.467,10.543,10.396,10.501,210351,0
1989-09-18,10.578,10.612,10.396,10.501,480804,0
1989-09-19,10.432,10.543,10.432,10.543,132317,0
1989-09-20,10.467,10.543,10.467,10.543,204293,0
1989-09-21,10.578,10.612,10.501,10.501,61501,0
1989-09-22,10.543,10.612,10.501,10.612,128121,0
1989-09-25,10.543,10.612,10.467,10.467,54975,0
1989-09-26,10.543,10.578,10.396,10.396,119270,0
1989-09-27,10.36,10.467,10.321,10.396,154906,0
1989-09-28,10.396,10.396,10.287,10.396,125560,0
1989-09-29,10.36,10.396,10.321,10.396,58702,0
1989-10-02,10.321,10.321,10.181,10.287,79435,0
1989-10-03,10.252,10.432,10.252,10.432,72446,0
1989-10-04,10.432,10.467,10.396,10.432,307491,0
1989-10-05,10.432,10.467,10.36,10.432,87822,0
1989-10-06,10.396,10.432,10.287,10.36,112278,0
1989-10-09,10.321,10.396,10.287,10.396,33312,0
1989-10-10,10.396,10.467,10.321,10.432,99236,0
1989-10-11,10.501,10.543,10.36,10.396,346857,0
1989-10-12,10.432,10.467,10.396,10.432,65692,0
1989-10-13,10.432,10.432,9.4619,9.599,204061,0
1989-10-16,9.4619,9.823,9.3827,9.823,566297,0
1989-10-17,9.823,9.854,9.71,9.778,204293,0
1989-10-18,9.778,9.823,9.745,9.778,948561,0
1989-10-19,9.854,10.002,9.854,9.89,242035,0
1989-10-20,9.926,10.108,9.926,10.108,243195,0
1989-10-23,10.071,10.252,10.071,10.216,163063,0
1989-10-24,10.216,10.252,10.035,10.216,206157,0
1989-10-25,10.216,10.396,10.181,10.396,358974,0
1989-10-26,10.396,10.432,10.287,10.321,553718,0
1989-10-27,10.321,10.321,10.181,10.181,189853,0
1989-10-30,10.181,10.321,10.181,10.321,63360,0
1989-10-31,10.36,10.396,10.287,10.36,228522,0
1989-11-01,10.36,10.396,10.321,10.36,118805,0
1989-11-02,10.287,10.321,10.252,10.287,47056,0
1989-11-03,10.321,10.432,10.252,10.432,289552,0
1989-11-06,10.36,10.396,10.181,10.252,509924,0
1989-11-07,10.181,10.252,10.108,10.252,78735,0
1989-11-08,10.181,10.252,10.108,10.141,169116,0
1989-11-09,10.216,10.216,10.035,10.035,301901,0
1989-11-10,10.108,10.216,10.108,10.216,247624,0
1989-11-13,10.252,10.36,10.181,10.36,160731,0
1989-11-14,10.287,10.396,10.216,10.216,101797,0
1989-11-15,10.181,10.252,10.141,10.252,110182,0
1989-11-16,10.216,10.36,10.181,10.321,95742,0
1989-11-17,10.321,10.432,10.321,10.36,200568,0
1989-11-20,10.36,10.36,10.108,10.252,85724,0
1989-11-21,10.252,10.252,10.035,10.035,89451,0
1989-11-22,10.108,10.36,10.108,10.321,146055,0
1989-11-24,10.321,10.36,10.216,10.252,34241,0
1989-11-27,10.216,10.36,10.216,10.287,240404,0
1989-11-28,10.321,10.36,10.252,10.321,138604,0
1989-11-29,10.321,10.36,10.252,10.321,58472,0
1989-11-30,10.252,10.578,10.252,10.578,88986,0
1989-12-01,10.612,10.827,10.612,10.827,145593,0
1989-12-04,10.835,10.835,10.723,10.723,74777,0
1989-12-05,10.723,10.723,10.578,10.578,117406,0
1989-12-06,10.578,10.578,10.475,10.475,127886,0
1989-12-07,10.475,10.543,10.475,10.475,71745,0
1989-12-08,10.543,10.621,10.508,10.578,34009,0
1989-12-11,10.508,10.621,10.508,10.621,31916,0
1989-12-12,10.621,10.868,10.621,10.835,81531,0
1989-12-13,10.803,11.128,10.803,11.049,87124,0
1989-12-14,11.049,11.274,10.948,11.274,78501,0
1989-12-15,11.196,11.196,10.723,11.049,256708,0
1989-12-18,10.981,11.128,10.868,10.902,88754,0
1989-12-19,10.902,11.274,10.902,11.128,105060,0
1989-12-20,11.343,11.343,11.196,11.196,122997,0
1989-12-21,11.274,11.274,11.196,11.274,88516,0
1989-12-22,11.196,11.196,11.049,11.049,141167,0
1989-12-26,11.092,11.196,11.049,11.128,30516,0
1989-12-27,11.128,11.343,11.128,11.343,60800,0
1989-12-28,11.343,11.419,11.274,11.274,57539,0
1989-12-29,11.308,11.383,11.196,11.343,90617,0
1990-01-02,11.274,11.599,11.196,11.562,113446,0
1990-01-03,11.634,11.634,11.049,11.128,112978,0
1990-01-04,11.092,11.196,11.049,11.128,184492,0
1990-01-05,11.092,11.128,10.902,10.981,68952,0
1990-01-08,11.049,11.092,10.981,11.049,63596,0
1990-01-09,11.092,11.092,10.948,10.981,158404,0
1990-01-10,10.981,11.092,10.902,11.049,69649,0
1990-01-11,10.981,11.092,10.948,10.981,40765,0
1990-01-12,11.049,11.049,10.902,11.014,115311,0
1990-01-15,10.948,11.014,10.902,11.014,77575,0
1990-01-16,11.014,11.014,10.723,10.803,114375,0
1990-01-17,10.767,10.835,10.689,10.723,67553,0
1990-01-18,10.689,10.723,10.475,10.689,80600,0
1990-01-19,10.689,10.689,10.508,10.543,98769,0
1990-01-22,10.578,10.578,10.181,10.181,69883,0
1990-01-23,10.252,10.252,9.96,10.071,61264,0
1990-01-24,10.002,10.002,9.71,9.96,85027,0
1990-01-25,10.035,10.108,9.89,9.89,70119,0
1990-01-26,9.89,9.96,9.674,9.89,83165,0
1990-01-29,9.96,9.96,9.563,9.815,72912,0
1990-01-30,9.745,9.778,9.53,9.745,73143,0
1990-01-31,9.815,10.181,9.636,10.181,138604,0
1990-02-01,10.108,10.252,10.108,10.148,54508,0
1990-02-02,10.108,10.181,10.071,10.108,455179,0
1990-02-05,10.108,10.216,10.071,10.181,47056,0
1990-02-06,10.252,10.252,10.181,10.181,86191,0
1990-02-07,10.148,10.329,10.108,10.329,81995,0
1990-02-08,10.329,10.396,10.252,10.252,49620,0
1990-02-09,10.329,10.329,10.181,10.329,47519,0
1990-02-12,10.252,10.252,10.108,10.181,278607,0
1990-02-13,10.108,10.148,10.035,10.148,48918,0
1990-02-14,10.148,10.181,10.108,10.181,36341,0
1990-02-15,10.148,10.216,10.148,10.181,164228,0
1990-02-16,10.181,10.252,10.181,10.252,37040,0
1990-02-20,10.181,10.181,10.071,10.108,66858,0
1990-02-21,10.071,10.287,10.035,10.287,60566,0
1990-02-22,10.36,10.475,10.181,10.181,91549,0
1990-02-23,10.181,10.287,10.035,10.252,70119,0
1990-02-26,10.252,10.329,10.216,10.329,125790,0
1990-02-27,10.252,10.475,10.181,10.432,100168,0
1990-02-28,10.36,10.543,10.329,10.396,170284,0
1990-03-01,10.396,10.432,10.36,10.396,73143,0
1990-03-02,10.432,10.432,10.329,10.36,715614,0
1990-03-05,10.36,10.36,10.216,10.252,177504,0
1990-03-06,10.297,10.44,10.26,10.44,252982,0
1990-03-07,10.405,10.517,10.37,10.44,255310,0
1990-03-08,10.517,10.55,10.405,10.55,91313,0
1990-03-09,10.484,10.55,10.37,10.517,68721,0
1990-03-12,10.44,10.662,10.405,10.662,200103,0
1990-03-13,10.587,10.662,10.44,10.484,77575,0
1990-03-14,10.44,10.662,10.44,10.55,58702,0
1990-03-15,10.55,10.662,10.517,10.63,23760,0
1990-03-16,10.696,10.696,10.44,10.662,133013,0
1990-03-19,10.587,10.662,10.517,10.587,65692,0
1990-03-20,10.55,10.63,10.484,10.517,76639,0
1990-03-21,10.517,10.517,10.44,10.44,42398,0
1990-03-22,10.405,10.44,10.37,10.405,45424,0
1990-03-23,10.37,10.37,10.224,10.224,111117,0
1990-03-26,10.297,10.329,10.26,10.26,101098,0
1990-03-27,10.329,10.44,10.26,10.44,199169,0
1990-03-28,10.587,10.696,10.44,10.55,89451,0
1990-03-29,10.63,10.63,10.405,10.44,88516,0
1990-03-30,10.484,10.517,10.44,10.517,98303,0
1990-04-02,10.484,10.517,10.405,10.44,201965,0
1990-04-03,10.44,10.776,10.44,10.732,92480,0
1990-04-04,10.55,10.55,10.002,10.115,500606,0
1990-04-05,10.115,10.115,9.745,9.745,365964,0
1990-04-06,9.778,9.854,9.674,9.854,170516,0
1990-04-09,9.854,10.115,9.854,10.035,161901,0
1990-04-10,10.115,10.26,9.968,10.115,119734,0
1990-04-11,10.115,10.224,10.08,10.08,24227,0
1990-04-12,10.08,10.181,10.035,10.181,61731,0
1990-04-16,10.181,10.181,10.115,10.115,88286,0
1990-04-17,10.115,10.115,10.002,10.002,89451,0
1990-04-18,10.035,10.035,9.934,9.934,115774,0
1990-04-19,9.934,9.968,9.854,9.968,44026,0
1990-04-20,9.934,9.968,9.745,9.745,95509,0
1990-04-23,9.674,9.71,9.4543,9.636,149785,0
1990-04-24,9.674,9.745,9.53,9.53,223164,0
1990-04-25,9.563,9.636,9.563,9.599,141864,0
1990-04-26,9.745,9.745,9.636,9.636,153747,0
1990-04-27,9.674,9.674,9.4543,9.4543,377607,0
1990-04-30,9.4543,9.636,9.4185,9.563,87124,0
1990-05-01,9.563,9.778,9.563,9.71,176808,0
1990-05-02,9.674,9.71,9.599,9.599,97140,0
1990-05-03,9.636,9.636,9.4543,9.4543,119502,0
1990-05-04,9.4543,9.599,9.4543,9.599,64757,0
1990-05-07,9.563,9.599,9.3827,9.3827,96203,0
1990-05-08,9.3827,9.4543,9.3827,9.4543,155375,0
1990-05-09,9.4185,9.745,9.4185,9.745,75009,0
1990-05-10,9.823,9.823,9.636,9.636,61501,0
1990-05-11,9.636,9.823,9.636,9.823,169354,0
1990-05-14,9.823,10.148,9.823,10.148,150250,0
1990-05-15,10.148,10.329,10.115,10.297,95742,0
1990-05-16,10.26,10.26,10.08,10.181,64994,0
1990-05-17,10.224,10.224,10.08,10.08,43795,0
1990-05-18,10.08,10.08,10.002,10.08,44492,0
1990-05-21,10.08,10.115,9.968,10.115,601939,0
1990-05-22,10.115,10.181,9.934,10.002,142330,0
1990-05-23,10.002,10.08,9.854,10.08,163999,0
1990-05-24,10.08,10.08,9.89,9.89,195211,0
1990-05-25,9.89,9.934,9.745,9.823,50782,0
1990-05-29,9.823,10.181,9.823,10.181,69419,0
1990-05-30,10.148,10.148,9.934,10.08,102961,0
1990-05-31,10.002,10.148,10.002,10.035,267657,0
1990-06-01,10.035,10.224,10.002,10.148,71284,0
1990-06-04,10.148,10.329,10.148,10.329,163760,0
1990-06-05,10.305,10.338,10.189,10.269,300733,0
1990-06-06,10.189,10.269,10.115,10.224,110415,0
1990-06-07,10.305,10.305,10.115,10.115,192416,0
1990-06-08,10.189,10.189,10.115,10.115,54742,0
1990-06-11,10.115,10.338,10.115,10.338,247858,0
1990-06-12,10.338,10.338,10.157,10.305,255777,0
1990-06-13,10.338,10.338,10.157,10.224,135807,0
1990-06-14,10.189,10.305,10.189,10.305,79200,0
1990-06-15,10.157,10.269,10.115,10.269,233413,0
1990-06-18,10.269,10.269,10.115,10.189,63825,0
1990-06-19,10.157,10.189,10.044,10.115,228987,0
1990-06-20,10.157,10.157,10.002,10.044,371553,0
1990-06-21,9.968,10.08,9.968,10.044,37738,0
1990-06-22,10.002,10.115,10.002,10.002,153046,0
1990-06-25,9.968,10.002,9.898,9.968,54742,0
1990-06-26,10.002,10.157,10.002,10.044,251350,0
1990-06-27,10.115,10.305,10.08,10.157,67783,0
1990-06-28,10.115,10.269,10.115,10.224,45424,0
1990-06-29,10.189,10.224,10.115,10.189,83628,0
1990-07-02,10.224,10.305,10.115,10.224,52877,0
1990-07-03,10.305,10.45,10.224,10.37,133946,0
1990-07-05,10.305,10.305,10.002,10.044,78735,0
1990-07-06,10.044,10.224,10.044,10.115,29584,0
1990-07-09,10.157,10.157,10.002,10.157,28188,0
1990-07-10,10.115,10.157,10.002,10.044,72912,0
1990-07-11,10.115,10.189,10.044,10.08,53811,0
1990-07-12,10.08,10.338,10.08,10.338,52647,0
1990-07-13,10.414,10.525,10.224,10.224,57071,0
1990-07-16,10.269,10.338,10.189,10.224,61264,0
1990-07-17,10.224,10.305,10.224,10.305,56839,0
1990-07-18,10.269,10.305,10.189,10.305,55674,0
1990-07-19,10.269,10.305,10.157,10.269,38204,0
1990-07-20,10.189,10.305,10.189,10.224,47056,0
1990-07-23,10.224,10.338,10.189,10.305,81765,0
1990-07-24,10.224,10.269,10.044,10.115,90154,0
1990-07-25,10.189,10.189,10.08,10.157,31680,0
1990-07-26,10.08,10.269,10.044,10.224,79200,0
1990-07-27,10.189,10.224,10.002,10.044,41464,0
1990-07-30,9.968,10.338,9.934,10.338,53811,0
1990-07-31,10.269,10.594,10.224,10.414,138372,0
1990-08-01,10.484,10.639,10.37,10.559,90617,0
1990-08-02,10.484,10.525,10.37,10.484,51249,0
1990-08-03,10.484,10.484,10.044,10.115,177736,0
1990-08-06,10.002,10.002,9.3736,9.636,199870,0
1990-08-07,9.71,9.745,9.599,9.674,68485,0
1990-08-08,9.599,9.674,9.563,9.599,72912,0
1990-08-09,9.53,9.599,9.53,9.563,126725,0
1990-08-10,9.599,9.599,9.1603,9.1946,100635,0
1990-08-13,9.1603,9.1603,9.0486,9.0486,173314,0
1990-08-14,9.0838,9.3085,9.0838,9.2644,150250,0
1990-08-15,9.2644,9.599,9.2644,9.563,151417,0
1990-08-16,9.636,9.636,9.4878,9.53,118805,0
1990-08-17,9.4543,9.53,9.2285,9.4543,189853,0
1990-08-20,9.3736,9.53,9.2644,9.3403,99934,0
1990-08-21,9.2644,9.2644,8.8949,9.1946,91783,0
1990-08-22,9.2644,9.3403,9.0065,9.0065,40765,0
1990-08-23,8.9377,8.9377,8.491,8.5685,133480,0
1990-08-24,8.6371,8.7145,8.3109,8.5685,156307,0
1990-08-27,8.6371,8.8949,8.6371,8.7918,63596,0
1990-08-28,8.8257,8.8607,8.749,8.749,22364,0
1990-08-29,8.8257,9.1603,8.7145,8.9727,128121,0
1990-08-30,9.0065,9.0065,8.7145,8.7145,77575,0
1990-08-31,8.6802,8.7145,8.491,8.6802,95509,0
1990-09-04,8.7315,8.7661,8.6542,8.7315,27722,0
1990-09-05,8.8,8.8774,8.6887,8.8432,44026,0
1990-09-06,8.7661,8.8774,8.7315,8.8774,34710,0
1990-09-07,8.9549,9.2556,8.9549,9.0658,54742,0
1990-09-10,9.1449,9.2121,9.0235,9.1775,109254,0
1990-09-11,9.1775,9.2556,9.1005,9.1775,99236,0
1990-09-12,9.1775,9.1775,9.0658,9.1449,60331,0
1990-09-13,9.1005,9.1449,8.9898,8.9898,30746,0
1990-09-14,8.9549,8.9549,8.8432,8.9549,63825,0
1990-09-17,8.9549,9.1005,8.9549,9.0235,36105,0
1990-09-18,9.0235,9.2121,8.9898,9.1775,50084,0
1990-09-19,9.1005,9.2121,8.9898,8.9898,59401,0
1990-09-20,8.9549,8.9898,8.8,8.8,177041,0
1990-09-21,8.9549,8.9549,8.8432,8.9549,131846,0
1990-09-24,8.8774,8.8774,8.7315,8.7315,51249,0
1990-09-25,8.7315,8.8774,8.7315,8.8432,52647,0
1990-09-26,8.8432,8.8774,8.7661,8.7661,67087,0
1990-09-27,8.8,8.8,8.7661,8.7661,89920,0
1990-09-28,8.7315,9.1005,8.6542,9.1005,107622,0
1990-10-01,9.1005,9.2556,8.9116,9.1449,150019,0
1990-10-02,9.2121,9.4015,9.1005,9.1449,75940,0
1990-10-03,9.1449,9.1449,8.9549,8.9549,18170,0
1990-10-04,8.9898,8.9898,8.8,8.9549,40304,0
1990-10-05,8.8774,8.8774,8.8,8.8774,47756,0
1990-10-08,8.8,8.9116,8.7661,8.7661,15605,0
1990-10-09,8.7315,8.8,8.3542,8.3542,51249,0
1990-10-10,8.3542,8.4654,8.2077,8.2077,57304,0
1990-10-11,8.2077,8.2424,7.9845,8.0618,52647,0
1990-10-12,8.0618,8.1305,7.9418,8.0962,125326,0
1990-10-15,8.1734,8.3542,7.9074,8.2077,85959,0
1990-10-16,8.2849,8.2849,8.0618,8.1305,109951,0
1990-10-17,8.2077,8.2849,7.9074,8.2077,185659,0
1990-10-18,8.1734,8.6197,8.1734,8.543,122997,0
1990-10-19,8.6887,8.8432,8.6887,8.7661,140936,0
1990-10-22,8.7661,8.8,8.7315,8.7661,89451,0
1990-10-23,8.8,8.8,8.6887,8.6887,46822,0
1990-10-24,8.6197,8.6542,8.543,8.6197,104592,0
1990-10-25,8.6197,8.6197,8.543,8.543,21430,0
1990-10-26,8.543,8.543,8.5086,8.5086,48684,0
1990-10-29,8.543,8.543,8.2077,8.2077,47519,0
1990-10-30,8.2424,8.3542,8.0618,8.2424,119035,0
1990-10-31,8.1734,8.2424,8.0962,8.2424,58936,0
1990-11-01,8.2424,8.4309,8.1734,8.3967,60331,0
1990-11-02,8.4654,8.6887,8.4309,8.6542,26090,0
1990-11-05,8.6542,8.6542,8.543,8.6197,78273,0
1990-11-06,8.543,8.6197,8.3542,8.3542,81995,0
1990-11-07,8.2849,8.2849,7.9418,7.9418,48684,0
1990-11-08,7.9074,8.0618,7.8731,8.0189,58002,0
1990-11-09,7.9418,8.3542,7.9418,8.2424,75476,0
1990-11-12,8.2849,8.5086,8.2849,8.4654,91549,0
1990-11-13,8.4654,8.4654,8.0618,8.1305,110884,0
1990-11-14,8.1305,8.4309,8.1305,8.4309,46822,0
1990-11-15,8.3542,8.5772,8.1734,8.5772,93408,0
1990-11-16,8.6197,8.6197,8.3542,8.5086,264860,0
1990-11-19,8.5772,8.5772,8.4654,8.543,120667,0
1990-11-20,8.5086,8.543,8.4309,8.5086,314946,0
1990-11-21,8.5772,8.5772,8.4654,8.5772,36805,0
1990-11-23,8.5086,8.6542,8.5086,8.5772,19100,0
1990-11-26,8.5086,8.6542,8.3542,8.6542,54742,0
1990-11-27,8.7315,8.7315,8.3967,8.4654,168420,0
1990-11-28,8.4654,8.6887,8.4654,8.5772,79435,0
1990-11-29,8.6197,8.7315,8.5772,8.6197,94811,0
1990-11-30,8.6887,8.8432,8.6542,8.6542,227357,0
1990-12-03,8.7057,8.8176,8.6715,8.7057,96904,0
1990-12-04,8.6715,8.8949,8.5598,8.8607,138137,0
1990-12-05,8.749,8.8176,8.749,8.8176,519940,0
1990-12-06,8.8949,8.9377,8.8176,8.9377,85491,0
1990-12-07,8.9377,9.0486,8.8949,8.9727,192185,0
1990-12-10,8.9727,9.0065,8.8607,8.9377,109254,0
1990-12-11,9.0065,9.1177,8.9727,9.0486,106687,0
1990-12-12,8.9727,9.0065,8.7831,8.9727,136507,0
1990-12-13,8.8949,8.8949,8.5943,8.7057,74079,0
1990-12-14,8.6287,8.7057,8.3712,8.7057,98769,0
1990-12-17,8.6287,8.7831,8.5598,8.749,37738,0
1990-12-18,8.749,9.2731,8.749,9.2371,181464,0
1990-12-19,9.1603,9.1946,8.9727,9.1946,112278,0
1990-12-20,9.1177,9.1603,9.0838,9.1177,88286,0
1990-12-21,9.4275,9.4275,9.1177,9.1603,261835,0
1990-12-24,9.1603,9.1603,9.0486,9.0486,40068,0
1990-12-26,9.0486,9.0486,8.8949,8.8949,13976,0
1990-12-27,8.9377,9.0065,8.8949,8.9727,38902,0
1990-12-28,8.9727,9.0065,8.9377,8.9727,66156,0
1990-12-31,9.0486,9.0486,8.6715,8.749,76175,0
1991-01-02,8.6715,8.9377,8.6715,8.749,130913,0
1991-01-03,8.749,8.749,8.5598,8.5598,16771,0
1991-01-04,8.5943,8.7057,8.5598,8.6715,22829,0
1991-01-07,8.6715,8.6715,8.4397,8.4826,42628,0
1991-01-08,8.4826,8.4826,8.2505,8.3712,41698,0
1991-01-09,8.3712,8.3712,7.8386,8.0278,126258,0
1991-01-10,8.0705,8.1392,7.9932,8.1392,68020,0
1991-01-11,8.1392,8.1821,8.1392,8.1392,24460,0
1991-01-14,8.1392,8.2165,8.0705,8.2165,117868,0
1991-01-15,8.2938,8.2938,8.1392,8.2165,32611,0
1991-01-16,8.1821,8.3281,8.1392,8.2938,32145,0
1991-01-17,8.5168,8.6715,8.4826,8.5943,82927,0
1991-01-18,8.5943,9.0486,8.5943,9.0065,154906,0
1991-01-21,8.8949,8.9377,8.8176,8.8949,45661,0
1991-01-22,8.8949,8.8949,8.5943,8.5943,48918,0
1991-01-23,8.6715,9.0065,8.6715,9.0065,107622,0
1991-01-24,9.0065,9.1603,8.9727,9.1177,109254,0
1991-01-25,9.0838,9.1946,9.0838,9.1946,108320,0
1991-01-28,9.1177,9.1946,9.0838,9.1946,72679,0
1991-01-29,9.1177,9.2731,9.1177,9.2371,203131,0
1991-01-30,9.1177,9.4275,9.1177,9.2731,223629,0
1991-01-31,9.3085,9.4968,9.2731,9.4968,141630,0
1991-02-01,9.4968,9.797,9.4619,9.728,287689,0
1991-02-04,9.728,9.761,9.572,9.761,191716,0
1991-02-05,9.797,9.841,9.682,9.728,206626,0
1991-02-06,9.651,9.917,9.617,9.917,321701,0
1991-02-07,9.917,10.662,9.917,10.405,511087,0
1991-02-08,10.329,10.517,10.297,10.329,225029,0
1991-02-11,10.329,10.63,10.297,10.594,371553,0
1991-02-12,10.517,10.741,10.44,10.44,122529,0
1991-02-13,10.44,10.93,10.36,10.704,207557,0
1991-02-14,10.785,10.93,10.704,10.704,162598,0
1991-02-15,10.819,10.973,10.741,10.973,197306,0
1991-02-19,10.893,11.04,10.893,10.93,347323,0
1991-02-20,10.93,10.93,10.405,10.517,236908,0
1991-02-21,10.484,10.55,10.405,10.405,109254,0
1991-02-22,10.405,10.852,10.405,10.63,159802,0
1991-02-25,10.63,10.819,10.55,10.63,146990,0
1991-02-26,10.55,10.594,10.329,10.517,139072,0
1991-02-27,10.55,10.741,10.55,10.704,42862,0
1991-02-28,10.785,10.852,10.484,10.484,120203,0
1991-03-01,10.484,10.785,10.484,10.785,88286,0
1991-03-04,10.741,10.819,10.741,10.785,108085,0
1991-03-05,10.759,10.911,10.759,10.793,105292,0
1991-03-06,10.793,10.948,10.679,10.759,1047331,0
1991-03-07,10.679,10.868,10.679,10.793,138372,0
1991-03-08,10.793,10.911,10.759,10.835,98769,0
1991-03-11,10.759,10.948,10.759,10.948,55674,0
1991-03-12,10.868,10.868,10.759,10.759,102961,0
1991-03-13,10.679,10.793,10.679,10.793,94346,0
1991-03-14,10.723,10.759,10.379,10.525,189619,0
1991-03-15,10.493,10.602,10.379,10.602,190783,0
1991-03-18,10.602,10.679,10.493,10.679,63130,0
1991-03-19,10.602,10.679,10.569,10.602,42628,0
1991-03-20,10.525,10.759,10.525,10.759,85491,0
1991-03-21,10.759,10.759,10.414,10.414,60097,0
1991-03-22,10.414,10.759,10.414,10.759,90617,0
1991-03-25,10.723,10.868,10.723,10.759,101098,0
1991-03-26,10.679,10.793,10.679,10.793,40765,0
1991-03-27,10.835,10.911,10.793,10.911,86191,0
1991-03-28,10.835,10.911,10.679,10.793,65227,0
1991-04-01,10.793,10.911,10.458,10.525,67323,0
1991-04-02,10.602,10.835,10.569,10.835,120433,0
1991-04-03,10.911,10.911,10.648,10.648,80831,0
1991-04-04,10.759,10.868,10.602,10.648,147690,0
1991-04-05,10.525,10.602,10.414,10.569,170284,0
1991-04-08,10.569,10.868,10.569,10.868,91783,0
1991-04-09,10.868,10.948,10.793,10.793,86191,0
1991-04-10,10.793,10.835,10.569,10.648,48918,0
1991-04-11,10.648,10.948,10.648,10.835,124862,0
1991-04-12,10.911,10.911,10.723,10.793,102034,0
1991-04-15,10.793,10.793,10.602,10.602,36105,0
1991-04-16,10.648,10.648,10.338,10.648,61033,0
1991-04-17,10.648,10.793,10.648,10.793,147923,0
1991-04-18,10.793,10.868,10.759,10.759,158871,0
1991-04-19,10.759,11.136,10.759,11.023,370622,0
1991-04-22,11.1,11.367,11.023,11.324,291647,0
1991-04-23,11.291,11.324,10.948,11.023,313314,0
1991-04-24,11.058,11.136,10.948,11.136,276508,0
1991-04-25,11.058,11.136,11.023,11.058,141167,0
1991-04-26,11.058,11.136,11.023,11.023,112278,0
1991-04-29,11.023,11.1,10.793,10.793,83397,0
1991-04-30,10.793,10.99,10.793,10.99,277209,0
1991-05-01,10.911,11.256,10.911,11.211,93645,0
1991-05-02,11.211,11.211,11.058,11.1,38435,0
1991-05-03,11.1,11.1,10.793,10.868,658076,0
1991-05-06,10.793,10.793,10.493,10.602,67783,0
1991-05-07,10.648,10.759,10.602,10.723,118338,0
1991-05-08,10.723,10.99,10.723,10.911,58002,0
1991-05-09,10.835,11.136,10.835,11.136,138372,0
1991-05-10,11.211,11.324,10.793,10.793,111117,0
1991-05-13,10.793,10.911,10.723,10.911,61731,0
1991-05-14,10.868,10.99,10.679,10.679,120203,0
1991-05-15,10.723,10.868,10.648,10.868,95509,0
1991-05-16,10.868,10.948,10.679,10.759,73143,0
1991-05-17,10.723,10.835,10.679,10.835,64059,0
1991-05-20,10.793,10.835,10.679,10.679,41698,0
1991-05-21,10.759,10.759,10.648,10.679,52877,0
1991-05-22,10.723,10.723,10.569,10.679,69649,0
1991-05-23,10.723,10.723,10.338,10.379,129519,0
1991-05-24,10.458,10.602,10.414,10.569,89920,0
1991-05-28,10.602,10.602,10.493,10.493,204990,0
1991-05-29,10.525,10.679,10.525,10.679,227824,0
1991-05-30,10.759,11.256,10.679,11.256,1187569,0
1991-05-31,11.256,11.367,11.178,11.367,218272,0
1991-06-03,11.291,11.523,11.256,11.478,150948,0
1991-06-04,11.497,11.952,11.419,11.952,162827,0
1991-06-05,11.883,11.883,11.497,11.497,186129,0
1991-06-06,11.952,11.952,11.684,11.684,411152,0
1991-06-07,11.65,12.724,11.383,12.724,776414,0
1991-06-10,12.724,12.724,12.337,12.381,280234,0
1991-06-11,12.45,12.45,11.727,11.952,276739,0
1991-06-12,11.883,11.915,11.761,11.761,88516,0
1991-06-13,11.684,11.727,11.684,11.684,94577,0
1991-06-14,11.684,11.952,11.684,11.915,86423,0
1991-06-17,11.994,12.184,11.994,12.104,71745,0
1991-06-18,12.184,12.337,12.184,12.261,144427,0
1991-06-19,12.184,12.228,12.029,12.184,92014,0
1991-06-20,12.228,12.337,12.148,12.261,110646,0
1991-06-21,12.184,12.228,12.148,12.184,119502,0
1991-06-24,12.104,12.148,11.952,11.952,44026,0
1991-06-25,11.883,11.915,11.571,11.609,112978,0
1991-06-26,11.65,11.727,11.65,11.684,139770,0
1991-06-27,11.684,11.883,11.684,11.883,154677,0
1991-06-28,11.804,11.915,11.609,11.684,92014,0
1991-07-01,11.684,11.915,11.684,11.915,139770,0
1991-07-02,11.841,11.994,11.761,11.994,68485,0
1991-07-03,11.915,11.952,11.727,11.727,116938,0
1991-07-05,11.804,11.804,11.65,11.804,23760,0
1991-07-08,11.727,12.029,11.684,11.952,111585,0
1991-07-09,12.07,12.07,11.883,11.883,49852,0
1991-07-10,11.915,12.104,11.915,11.952,116938,0
1991-07-11,12.029,12.261,11.994,12.261,121830,0
1991-07-12,12.337,12.57,12.337,12.525,305862,0
1991-07-15,12.525,12.758,12.415,12.646,358042,0
1991-07-16,12.646,12.682,12.415,12.45,416278,0
1991-07-17,12.525,12.646,12.45,12.491,88754,0
1991-07-18,12.45,12.646,12.415,12.646,165160,0
1991-07-19,12.646,12.682,12.525,12.682,158640,0
1991-07-22,12.646,12.682,12.57,12.605,38435,0
1991-07-23,12.605,12.879,12.605,12.605,180768,0
1991-07-24,12.682,12.682,12.491,12.491,204759,0
1991-07-25,12.415,12.525,12.415,12.525,109951,0
1991-07-26,12.45,12.724,12.45,12.724,101564,0
1991-07-29,12.836,12.989,12.836,12.989,194977,0
1991-07-30,13.025,13.222,13.025,13.145,172148,0
1991-07-31,13.179,13.222,13.069,13.179,198006,0
1991-08-01,13.299,13.376,13.102,13.376,189152,0
1991-08-02,13.411,13.489,13.069,13.102,262763,0
1991-08-05,13.025,13.025,12.758,12.836,187987,0
1991-08-06,12.836,12.914,12.801,12.836,205227,0
1991-08-07,12.801,12.914,12.724,12.801,178440,0
1991-08-08,12.724,12.801,12.682,12.724,122764,0
1991-08-09,12.646,12.682,12.525,12.525,86655,0
1991-08-12,12.45,12.57,12.415,12.57,73844,0
1991-08-13,12.525,12.57,12.45,12.491,132549,0
1991-08-14,12.415,12.415,12.104,12.148,280705,0
1991-08-15,12.029,12.148,12.029,12.104,181233,0
1991-08-16,12.184,12.381,12.104,12.184,186826,0
1991-08-19,11.952,11.952,11.65,11.727,173548,0
1991-08-20,11.65,11.883,11.419,11.883,367122,0
1991-08-21,12.184,12.184,11.883,12.148,157939,0
1991-08-22,12.148,12.337,11.952,12.261,225493,0
1991-08-23,12.184,12.415,12.184,12.381,56142,0
1991-08-26,12.45,12.605,12.415,12.605,97838,0
1991-08-27,12.605,12.801,12.57,12.682,140467,0
1991-08-28,12.57,12.836,12.57,12.724,118805,0
1991-08-29,12.758,12.758,12.45,12.57,83860,0
1991-08-30,12.646,12.646,12.3,12.337,71745,0
1991-09-03,12.319,12.433,11.892,11.892,137439,0
1991-09-04,11.968,11.968,11.814,11.892,188221,0
1991-09-05,11.736,12.047,11.736,12.047,82466,0
1991-09-06,11.968,12.013,11.78,11.892,82927,0
1991-09-09,11.892,11.934,11.736,11.736,41698,0
1991-09-10,11.66,11.736,11.548,11.548,62428,0
1991-09-11,11.548,11.627,11.471,11.506,65927,0
1991-09-12,11.471,11.892,11.35,11.814,239468,0
1991-09-13,11.968,11.968,11.548,11.814,179370,0
1991-09-16,11.814,11.968,11.736,11.934,92246,0
1991-09-17,11.968,12.013,11.78,11.814,53111,0
1991-09-18,11.856,12.122,11.856,12.088,220368,0
1991-09-19,12.047,12.399,12.047,12.319,290483,0
1991-09-20,12.433,12.433,11.892,11.892,328922,0
1991-09-23,11.892,11.934,11.736,11.78,290954,0
1991-09-24,11.736,11.968,11.736,11.934,112278,0
1991-09-25,12.013,12.013,11.78,11.814,52182,0
1991-09-26,11.814,11.892,11.78,11.856,120902,0
1991-09-27,11.892,11.934,11.814,11.892,83860,0
1991-09-30,11.892,12.088,11.814,12.088,78501,0
1991-10-01,12.013,12.278,11.968,12.088,119270,0
1991-10-02,12.088,12.166,11.892,11.892,65227,0
1991-10-03,11.892,11.934,11.856,11.892,42628,0
1991-10-04,11.892,11.968,11.814,11.934,46123,0
1991-10-07,11.892,11.934,11.856,11.856,69184,0
1991-10-08,11.892,11.934,11.856,11.892,39601,0
1991-10-09,11.892,11.968,11.78,11.814,94346,0
1991-10-10,11.814,11.856,11.66,11.703,91313,0
1991-10-11,11.736,11.736,11.581,11.66,236677,0
1991-10-14,11.703,11.856,11.703,11.814,25624,0
1991-10-15,11.892,12.122,11.892,12.122,169354,0
1991-10-16,12.047,12.122,12.047,12.088,70819,0
1991-10-17,12.122,12.355,12.088,12.088,192649,0
1991-10-18,12.122,12.319,12.088,12.319,126725,0
1991-10-21,12.355,12.433,12.355,12.433,142330,0
1991-10-22,12.433,12.553,12.399,12.433,143495,0
1991-10-23,12.475,12.508,12.399,12.508,116242,0
1991-10-24,12.508,12.508,12.319,12.399,71982,0
1991-10-25,12.355,12.475,12.319,12.399,54742,0
1991-10-28,12.475,12.629,12.433,12.629,148621,0
1991-10-29,12.664,12.664,12.399,12.475,138372,0
1991-10-30,12.553,12.587,12.475,12.553,65927,0
1991-10-31,12.553,12.587,12.433,12.508,90851,0
1991-11-01,12.553,12.587,12.355,12.433,86890,0
1991-11-04,12.433,12.553,12.399,12.508,51482,0
1991-11-05,12.587,12.587,12.355,12.433,50084,0
1991-11-06,12.508,12.508,12.278,12.355,54276,0
1991-11-07,12.319,12.319,12.201,12.201,50084,0
1991-11-08,12.319,12.355,12.201,12.278,166094,0
1991-11-11,12.244,12.278,12.122,12.166,61962,0
1991-11-12,12.166,12.166,11.856,11.856,154214,0
1991-11-13,11.814,11.934,11.78,11.934,91313,0
1991-11-14,11.892,12.047,11.892,11.968,75009,0
1991-11-15,12.013,12.122,11.968,12.047,185429,0
1991-11-18,12.047,12.047,11.581,11.736,86890,0
1991-11-19,11.66,11.66,11.274,11.274,118338,0
1991-11-20,11.35,11.548,11.35,11.35,85027,0
1991-11-21,11.392,11.703,11.392,11.581,110182,0
1991-11-22,11.581,11.627,11.506,11.548,71745,0
1991-11-25,11.445,11.796,11.445,11.721,79671,0
1991-11-26,11.796,11.874,11.684,11.841,88754,0
1991-11-27,11.796,11.952,11.761,11.796,160501,0
1991-11-29,11.523,11.562,11.487,11.487,72213,0
1991-12-02,11.41,11.761,11.41,11.721,71745,0
1991-12-03,11.721,11.841,11.609,11.609,120203,0
1991-12-04,11.609,11.684,11.562,11.684,38435,0
1991-12-05,11.641,11.684,11.609,11.641,30049,0
1991-12-06,11.562,11.609,11.41,11.445,109951,0
1991-12-09,11.523,11.562,11.367,11.367,71745,0
1991-12-10,11.684,11.841,11.562,11.609,238307,0
1991-12-11,11.684,11.721,11.445,11.445,103660,0
1991-12-12,11.445,11.487,11.291,11.367,79899,0
1991-12-13,11.523,11.562,11.445,11.562,69184,0
1991-12-16,11.609,11.796,11.562,11.609,141167,0
1991-12-17,11.609,11.609,11.256,11.256,109254,0
1991-12-18,11.211,11.445,11.211,11.41,110182,0
1991-12-19,11.367,11.41,11.333,11.333,48219,0
1991-12-20,11.641,11.721,11.562,11.609,245063,0
1991-12-23,11.523,12.228,11.523,12.191,214542,0
1991-12-24,12.269,12.457,12.269,12.269,92014,0
1991-12-26,12.3,12.655,12.3,12.655,57071,0
1991-12-27,12.655,12.691,12.534,12.655,61033,0
1991-12-30,12.733,12.931,12.655,12.931,119035,0
1991-12-31,12.888,12.931,12.655,12.733,192185,0
1992-01-02,12.655,12.733,12.499,12.733,175410,0
1992-01-03,12.733,12.809,12.614,12.809,128355,0
1992-01-06,12.775,12.809,12.655,12.655,102261,0
1992-01-07,12.578,12.655,12.457,12.614,131846,0
1992-01-08,12.534,12.888,12.534,12.888,206157,0
1992-01-09,12.888,13.821,12.852,13.47,385526,0
1992-01-10,13.47,13.623,13.239,13.281,236908,0
1992-01-13,13.196,13.196,13.041,13.086,114844,0
1992-01-14,13.117,13.196,13.041,13.162,95972,0
1992-01-15,13.196,13.239,12.963,13.007,196841,0
1992-01-16,13.007,13.746,12.963,13.746,510387,0
1992-01-17,13.821,13.821,13.514,13.623,199870,0
1992-01-20,13.623,14.099,13.435,13.821,297477,0
1992-01-21,13.821,13.821,13.548,13.703,241333,0
1992-01-22,13.778,13.867,13.623,13.867,132549,0
1992-01-23,13.778,14.132,13.746,13.945,191017,0
1992-01-24,13.902,13.945,13.623,13.623,92945,0
1992-01-27,13.703,13.867,13.623,13.867,121131,0
1992-01-28,13.867,13.867,13.669,13.778,137439,0
1992-01-29,13.821,14.02,13.703,13.821,126026,0
1992-01-30,13.778,13.945,13.746,13.867,135577,0
1992-01-31,13.778,13.821,13.548,13.548,76175,0
1992-02-03,13.548,13.548,13.281,13.36,103660,0
1992-02-04,13.435,13.623,13.393,13.514,184728,0
1992-02-05,13.548,13.623,13.435,13.47,116471,0
1992-02-06,13.47,13.669,13.393,13.669,126490,0
1992-02-07,13.669,13.746,13.514,13.514,239703,0
1992-02-10,13.514,13.548,13.435,13.514,91085,0
1992-02-11,13.393,13.778,13.393,13.778,140936,0
1992-02-12,13.821,14.208,13.821,14.172,245761,0
1992-02-13,14.251,14.449,14.132,14.405,215707,0
1992-02-14,14.331,14.371,14.251,14.331,61264,0
1992-02-18,14.331,14.405,14.132,14.172,187987,0
1992-02-19,14.208,14.637,14.132,14.603,200803,0
1992-02-20,14.637,14.955,14.603,14.872,262065,0
1992-02-21,14.792,14.872,14.562,14.681,292348,0
1992-02-24,14.637,14.681,14.449,14.528,360602,0
1992-02-25,14.483,14.483,13.669,14.287,361068,0
1992-02-26,14.287,14.562,14.287,14.562,322865,0
1992-02-27,14.528,14.562,14.483,14.483,236908,0
1992-02-28,14.528,14.913,14.528,14.759,298637,0
1992-03-02,14.913,14.989,14.792,14.835,218272,0
1992-03-03,14.792,14.792,14.603,14.637,443068,0
1992-03-04,14.603,14.603,14.371,14.405,157939,0
1992-03-05,14.449,14.562,14.287,14.562,267657,0
1992-03-06,14.637,14.637,14.449,14.483,143729,0
1992-03-09,14.562,14.637,14.483,14.637,72912,0
1992-03-10,14.655,14.7,14.465,14.465,85959,0
1992-03-11,14.423,14.465,14.029,14.269,185659,0
1992-03-12,14.349,14.381,14.191,14.381,255080,0
1992-03-13,14.465,14.465,14.349,14.349,51715,0
1992-03-16,14.269,14.423,14.227,14.381,43326,0
1992-03-17,14.465,14.578,14.349,14.578,97140,0
1992-03-18,14.578,14.655,14.465,14.578,41698,0
1992-03-19,14.621,14.655,14.578,14.621,70819,0
1992-03-20,14.578,14.578,14.349,14.465,134645,0
1992-03-23,14.381,14.502,14.349,14.502,75476,0
1992-03-24,14.502,14.7,14.191,14.465,508523,0
1992-03-25,14.423,14.423,13.95,13.95,206157,0
1992-03-26,14.073,14.073,13.95,13.993,79435,0
1992-03-27,13.993,14.029,13.919,13.95,110884,0
1992-03-30,13.993,14.151,13.919,14.073,90384,0
1992-03-31,14.029,14.269,14.029,14.227,93875,0
1992-04-01,14.269,14.269,14.151,14.227,114609,0
1992-04-02,14.269,14.269,13.755,13.755,175175,0
1992-04-03,13.566,13.599,12.938,12.971,474979,0
1992-04-06,12.971,13.094,12.818,13.05,212679,0
1992-04-07,13.015,13.05,12.775,12.775,112978,0
1992-04-08,12.543,12.775,12.424,12.424,243895,0
1992-04-09,12.466,12.578,12.391,12.499,190318,0
1992-04-10,12.664,12.938,12.664,12.818,136739,0
1992-04-13,12.852,13.29,12.852,13.29,54508,0
1992-04-14,13.29,13.642,13.249,13.403,212447,0
1992-04-15,13.444,13.642,13.403,13.523,205227,0
1992-04-16,13.599,13.642,13.48,13.48,229219,0
1992-04-20,13.48,13.523,13.213,13.249,102730,0
1992-04-21,13.213,13.249,12.938,13.05,62898,0
1992-04-22,13.05,13.05,12.852,12.938,66858,0
1992-04-23,12.971,13.015,12.742,12.896,281404,0
1992-04-24,12.971,13.249,12.938,13.17,84328,0
1992-04-27,13.17,13.29,13.126,13.249,61501,0
1992-04-28,13.325,13.566,13.325,13.566,150019,0
1992-04-29,13.566,13.642,13.523,13.642,106687,0
1992-04-30,13.721,13.795,13.679,13.721,169116,0
1992-05-01,13.679,13.755,13.48,13.566,157939,0
1992-05-04,13.566,13.755,13.48,13.566,66858,0
1992-05-05,13.566,13.566,13.403,13.403,201735,0
1992-05-06,13.444,13.48,13.403,13.48,92014,0
1992-05-07,13.403,13.403,13.249,13.325,44726,0
1992-05-08,13.403,13.403,13.249,13.249,52877,0
1992-05-11,13.325,13.403,13.29,13.403,40999,0
1992-05-12,13.325,13.325,13.05,13.094,39601,0
1992-05-13,13.17,13.17,13.015,13.05,43795,0
1992-05-14,12.971,12.971,12.818,12.852,71284,0
1992-05-15,12.775,12.818,12.698,12.698,138604,0
1992-05-18,12.775,12.896,12.775,12.896,34477,0
1992-05-19,12.938,13.015,12.818,13.015,127655,0
1992-05-20,13.094,13.126,12.971,12.971,82466,0
1992-05-21,12.938,12.971,12.543,12.578,125560,0
1992-05-22,12.578,12.698,12.543,12.621,53346,0
1992-05-26,12.543,12.543,12.346,12.346,103430,0
1992-05-27,12.391,12.742,12.391,12.664,51482,0
1992-05-28,12.742,12.896,12.698,12.896,40765,0
1992-05-29,12.938,12.938,12.852,12.852,53346,0
1992-06-01,12.818,12.896,12.775,12.852,66858,0
1992-06-02,12.836,12.955,12.836,12.836,131381,0
1992-06-03,12.836,12.879,12.792,12.836,168886,0
1992-06-04,12.792,13.077,12.792,13.033,88516,0
1992-06-05,12.955,12.989,12.879,12.914,77575,0
1992-06-08,12.879,12.914,12.792,12.879,75476,0
1992-06-09,12.792,12.792,12.716,12.716,38669,0
1992-06-10,12.716,12.716,12.483,12.483,156773,0
1992-06-11,12.517,12.561,12.442,12.561,128822,0
1992-06-12,12.637,12.716,12.637,12.637,107622,0
1992-06-15,12.637,12.682,12.596,12.637,69184,0
1992-06-16,12.561,12.596,12.483,12.483,55439,0
1992-06-17,12.399,12.399,12.166,12.201,168657,0
1992-06-18,12.166,12.483,12.166,12.483,47287,0
1992-06-19,12.561,12.596,12.483,12.517,136042,0
1992-06-22,12.483,12.517,12.319,12.399,64757,0
1992-06-23,12.399,12.442,12.201,12.244,55674,0
1992-06-24,12.284,12.682,12.284,12.682,74310,0
1992-06-25,12.596,12.637,12.517,12.517,338007,0
1992-06-26,12.596,12.716,12.561,12.716,62197,0
1992-06-29,12.758,12.836,12.682,12.836,91085,0
1992-06-30,12.836,12.879,12.561,12.561,86890,0
1992-07-01,12.637,12.792,12.596,12.758,62197,0
1992-07-02,12.758,12.836,12.596,12.716,58472,0
1992-07-06,12.682,12.716,12.596,12.637,77104,0
1992-07-07,12.682,12.682,12.166,12.166,122764,0
1992-07-08,12.166,12.284,12.166,12.284,51249,0
1992-07-09,12.284,12.483,12.244,12.319,237605,0
1992-07-10,12.244,12.319,12.201,12.284,72679,0
1992-07-13,12.201,12.319,12.201,12.319,54975,0
1992-07-14,12.284,12.399,12.284,12.399,95044,0
1992-07-15,12.319,12.319,12.004,12.047,200103,0
1992-07-16,12.004,12.319,12.004,12.088,363630,0
1992-07-17,12.166,12.201,11.968,12.122,189619,0
1992-07-20,12.122,12.284,12.047,12.201,93875,0
1992-07-21,12.284,12.319,12.088,12.088,391120,0
1992-07-22,12.047,12.201,12.004,12.166,177041,0
1992-07-23,12.088,12.399,12.088,12.319,161201,0
1992-07-24,12.244,12.319,12.244,12.319,34710,0
1992-07-27,12.319,12.399,12.319,12.399,121364,0
1992-07-28,12.319,12.596,12.319,12.561,219671,0
1992-07-29,12.483,12.716,12.483,12.716,475214,0
1992-07-30,12.682,12.716,12.637,12.637,161664,0
1992-07-31,12.596,12.758,12.561,12.596,187756,0
1992-08-03,12.596,12.637,12.442,12.517,41232,0
1992-08-04,12.637,12.637,12.517,12.637,73143,0
1992-08-05,12.637,12.682,12.596,12.596,49620,0
1992-08-06,12.637,12.637,12.596,12.637,32847,0
1992-08-07,12.637,12.879,12.517,12.637,244363,0
1992-08-10,12.596,12.758,12.596,12.637,71982,0
1992-08-11,12.637,12.637,12.517,12.596,60097,0
1992-08-12,12.637,12.637,12.561,12.561,54276,0
1992-08-13,12.561,12.596,12.517,12.517,80371,0
1992-08-14,12.517,12.716,12.517,12.637,82927,0
1992-08-17,12.561,12.682,12.561,12.596,36341,0
1992-08-18,12.561,12.596,12.561,12.596,47287,0
1992-08-19,12.561,12.637,12.561,12.561,39601,0
1992-08-20,12.596,12.637,12.596,12.637,43326,0
1992-08-21,12.637,12.682,12.442,12.517,149320,0
1992-08-24,12.483,12.483,12.047,12.201,74079,0
1992-08-25,12.201,12.483,12.047,12.399,90851,0
1992-08-26,12.399,12.596,12.244,12.284,94811,0
1992-08-27,12.201,12.363,11.968,12.201,161432,0
1992-08-28,12.166,12.201,12.122,12.122,99471,0
1992-08-31,12.166,12.284,12.122,12.244,61962,0
1992-09-01,12.228,12.587,12.228,12.543,59865,0
1992-09-02,12.587,12.629,12.587,12.587,40304,0
1992-09-03,12.587,12.707,12.587,12.707,125560,0
1992-09-04,12.749,12.749,12.664,12.664,49385,0
1992-09-08,12.664,12.749,12.466,12.466,113446,0
1992-09-09,12.466,12.466,12.228,12.228,89216,0
1992-09-10,12.228,12.433,12.148,12.346,157243,0
1992-09-11,12.346,12.433,12.31,12.391,105759,0
1992-09-14,12.508,12.783,12.433,12.707,208720,0
1992-09-15,12.664,12.783,12.664,12.707,106226,0
1992-09-16,12.749,12.947,12.749,12.905,190318,0
1992-09-17,12.905,12.947,12.87,12.905,59633,0
1992-09-18,12.989,13.867,12.989,13.385,966731,0
1992-09-21,13.343,13.343,12.905,13.025,295145,0
1992-09-22,13.025,13.102,13.025,13.069,220368,0
1992-09-23,13.102,13.102,12.989,12.989,126490,0
1992-09-24,12.989,13.025,12.87,12.989,95044,0
1992-09-25,12.989,13.265,12.989,13.188,189619,0
1992-09-28,13.145,13.385,13.102,13.188,151650,0
1992-09-29,13.102,13.102,12.905,12.905,118805,0
1992-09-30,12.905,12.905,12.783,12.87,51715,0
1992-10-01,12.947,12.947,12.664,12.749,78501,0
1992-10-02,12.664,12.749,10.835,10.835,748927,0
1992-10-05,10.671,11.153,10.353,11.075,875884,0
1992-10-06,11.109,11.315,10.759,11.196,589594,0
1992-10-07,11.35,11.35,10.957,11.033,423963,0
1992-10-08,11.075,11.274,11.033,11.229,259271,0
1992-10-09,11.109,11.274,11.033,11.274,416976,0
1992-10-12,11.229,11.274,11.153,11.196,131846,0
1992-10-13,11.153,11.315,11.153,11.229,287689,0
1992-10-14,11.229,11.471,11.229,11.315,153747,0
1992-10-15,11.35,11.668,11.35,11.634,65457,0
1992-10-16,11.634,11.634,11.548,11.634,169817,0
1992-10-19,11.548,11.668,11.515,11.634,348955,0
1992-10-20,11.634,11.634,11.548,11.548,227824,0
1992-10-21,11.548,11.59,11.515,11.59,27023,0
1992-10-22,11.634,11.634,11.471,11.634,109951,0
1992-10-23,11.634,11.634,11.59,11.59,148621,0
1992-10-26,11.515,11.668,11.515,11.668,64757,0
1992-10-27,11.668,11.712,11.548,11.668,243429,0
1992-10-28,11.634,11.634,11.548,11.59,169354,0
1992-10-29,11.634,11.634,11.548,11.59,89686,0
1992-10-30,11.59,11.634,11.548,11.634,123697,0
1992-11-02,11.634,11.712,11.59,11.712,199637,0
1992-11-03,11.712,11.712,11.471,11.59,330087,0
1992-11-04,11.59,11.634,11.515,11.59,54045,0
1992-11-05,11.548,11.634,11.515,11.515,253913,0
1992-11-06,11.59,11.634,11.515,11.59,145361,0
1992-11-09,11.59,11.634,11.515,11.548,55439,0
1992-11-10,11.548,11.668,11.548,11.59,536244,0
1992-11-11,11.634,11.753,11.634,11.712,276975,0
1992-11-12,11.712,11.712,11.634,11.668,95972,0
1992-11-13,11.634,11.634,11.35,11.471,113912,0
1992-11-16,11.471,11.634,11.471,11.634,125092,0
1992-11-17,11.59,11.634,11.471,11.59,94110,0
1992-11-18,11.712,11.952,11.712,11.952,414182,0
1992-11-19,11.952,11.952,11.908,11.952,167024,0
1992-11-20,12.029,12.104,11.994,12.07,239936,0
1992-11-23,12.07,12.269,12.07,12.269,169817,0
1992-11-24,12.269,12.587,12.228,12.587,321934,0
1992-11-25,12.508,12.664,12.508,12.587,200103,0
1992-11-27,12.664,12.749,12.629,12.707,53111,0
1992-11-30,12.775,12.852,12.655,12.852,130913,0
1992-12-01,12.775,12.775,12.614,12.691,109718,0
1992-12-02,12.775,12.809,12.691,12.809,214081,0
1992-12-03,12.809,12.852,12.775,12.775,77575,0
1992-12-04,12.852,12.896,12.809,12.809,91783,0
1992-12-07,12.896,13.015,12.775,12.809,205460,0
1992-12-08,12.775,12.775,12.57,12.614,141399,0
1992-12-09,12.614,12.691,12.614,12.691,44026,0
1992-12-10,12.691,12.775,12.691,12.733,105292,0
1992-12-11,12.733,12.775,12.733,12.775,96442,0
1992-12-14,12.733,12.971,12.733,12.809,78501,0
1992-12-15,12.775,12.809,12.733,12.733,80600,0
1992-12-16,12.775,13.015,12.775,12.852,125560,0
1992-12-17,12.931,13.136,12.896,13.136,208949,0
1992-12-18,13.179,13.213,13.05,13.213,239468,0
1992-12-21,13.094,13.614,13.05,13.575,338707,0
1992-12-22,13.575,13.575,13.42,13.452,80371,0
1992-12-23,13.42,13.452,13.213,13.258,82230,0
1992-12-24,13.213,13.213,13.094,13.094,78970,0
1992-12-28,13.094,13.136,13.015,13.094,63360,0
1992-12-29,13.05,13.376,13.05,13.299,133946,0
1992-12-30,13.376,13.498,13.376,13.498,135106,0
1992-12-31,13.452,13.696,13.376,13.66,217806,0
1993-01-04,13.575,13.575,13.213,13.258,75940,0
1993-01-05,13.213,13.299,13.179,13.299,61033,0
1993-01-06,13.299,13.66,13.299,13.66,106921,0
1993-01-07,13.738,13.738,13.575,13.614,95509,0
1993-01-08,13.614,13.66,13.42,13.42,102961,0
1993-01-11,13.452,13.452,13.213,13.334,142097,0
1993-01-12,13.376,13.376,13.136,13.213,86655,0
1993-01-13,13.258,13.376,13.179,13.334,162363,0
1993-01-14,13.334,13.334,13.179,13.299,88057,0
1993-01-15,13.258,13.299,13.179,13.213,174241,0
1993-01-18,13.179,13.179,13.015,13.015,58237,0
1993-01-19,13.094,13.094,12.691,12.691,162131,0
1993-01-20,12.655,12.691,12.57,12.691,54276,0
1993-01-21,12.655,12.852,12.655,12.852,67553,0
1993-01-22,12.931,13.015,12.896,12.971,176575,0
1993-01-25,12.971,13.258,12.971,13.258,120902,0
1993-01-26,13.258,13.42,13.258,13.42,202198,0
1993-01-27,13.334,13.334,13.179,13.258,239006,0
1993-01-28,13.258,13.258,12.931,12.971,79435,0
1993-01-29,12.852,13.179,12.775,13.179,95044,0
1993-02-01,13.015,13.299,13.015,13.299,107622,0
1993-02-02,13.299,13.452,13.258,13.42,133946,0
1993-02-03,13.334,13.498,13.213,13.42,194044,0
1993-02-04,13.498,13.614,13.334,13.614,216641,0
1993-02-05,13.614,13.614,13.498,13.539,114609,0
1993-02-08,13.539,13.539,13.42,13.498,65692,0
1993-02-09,13.498,13.614,13.498,13.539,142563,0
1993-02-10,13.539,13.614,13.539,13.614,152350,0
1993-02-11,13.614,13.812,13.42,13.738,186358,0
1993-02-12,13.696,13.936,13.696,13.858,160501,0
1993-02-16,13.778,13.778,13.498,13.539,245528,0
1993-02-17,13.539,13.778,13.539,13.696,190783,0
1993-02-18,13.696,13.738,13.498,13.498,129519,0
1993-02-19,13.66,13.66,13.539,13.614,100635,0
1993-02-22,13.778,13.812,13.66,13.66,254382,0
1993-02-23,13.498,13.696,13.498,13.66,221304,0
1993-02-24,13.738,13.902,13.66,13.778,150250,0
1993-02-25,13.812,13.812,13.42,13.498,212214,0
1993-02-26,13.498,13.614,13.42,13.539,149554,0
1993-03-01,13.498,13.66,13.498,13.66,83628,0
1993-03-02,13.575,13.696,13.539,13.575,190783,0
1993-03-03,13.575,13.696,13.498,13.614,211985,0
1993-03-04,13.66,13.696,13.539,13.539,204990,0
1993-03-05,13.539,13.66,13.334,13.66,189152,0
1993-03-08,13.66,13.902,13.614,13.858,268820,0
1993-03-09,13.884,14.002,13.884,14.002,295145,0
1993-03-10,13.84,14.123,13.84,14.002,205925,0
1993-03-11,14.002,14.002,13.804,13.84,175872,0
1993-03-12,13.764,13.764,13.557,13.599,157707,0
1993-03-15,13.599,13.721,13.599,13.721,143264,0
1993-03-16,13.679,13.84,13.679,13.804,151650,0
1993-03-17,13.84,14.09,13.84,13.959,209419,0
1993-03-18,13.927,14.046,13.927,14.002,186826,0
1993-03-19,14.002,14.046,13.927,14.002,213611,0
1993-03-22,14.046,14.166,14.002,14.09,283497,0
1993-03-23,14.09,14.09,14.002,14.046,127186,0
1993-03-24,13.959,14.242,13.959,14.208,239236,0
1993-03-25,14.287,14.854,14.242,14.776,286057,0
1993-03-26,14.691,14.691,14.57,14.57,408358,0
1993-03-29,14.528,14.733,14.528,14.655,221534,0
1993-03-30,14.655,14.655,14.528,14.528,126258,0
1993-03-31,14.57,14.809,14.57,14.691,177736,0
1993-04-01,14.612,14.691,14.528,14.655,251350,0
1993-04-02,14.57,14.655,14.493,14.493,143961,0
1993-04-05,14.449,14.973,14.405,14.973,135577,0
1993-04-06,14.896,14.896,14.691,14.896,176575,0
1993-04-07,14.938,15.341,14.896,15.341,138836,0
1993-04-08,15.258,15.258,15.059,15.258,259037,0
1993-04-12,15.258,15.341,15.095,15.258,108786,0
1993-04-13,15.221,15.258,15.178,15.221,298172,0
1993-04-14,15.221,15.221,14.973,15.135,150484,0
1993-04-15,15.178,15.506,15.135,15.341,581905,0
1993-04-16,15.301,15.384,15.221,15.258,191716,0
1993-04-19,15.221,15.341,15.178,15.341,162363,0
1993-04-20,15.258,15.341,15.221,15.258,58237,0
1993-04-21,15.341,15.384,14.938,15.059,140698,0
1993-04-22,15.059,15.059,14.938,14.938,126956,0
1993-04-23,14.733,14.854,14.733,14.776,114144,0
1993-04-26,14.854,14.896,14.776,14.809,61731,0
1993-04-27,14.733,15.059,14.733,15.016,211985,0
1993-04-28,14.973,15.059,14.973,15.059,97140,0
1993-04-29,15.135,15.135,14.973,15.135,95275,0
1993-04-30,15.178,15.178,14.973,14.973,61033,0
1993-05-03,15.059,15.059,14.973,15.059,87124,0
1993-05-04,15.016,15.178,15.016,15.095,50315,0
1993-05-05,15.095,15.178,15.059,15.059,297708,0
1993-05-06,15.059,15.059,14.973,14.973,75708,0
1993-05-07,15.059,15.059,14.655,14.655,47988,0
1993-05-10,14.809,15.059,14.809,14.938,117406,0
1993-05-11,14.896,15.016,14.809,15.016,157707,0
1993-05-12,14.973,14.973,14.776,14.776,81995,0
1993-05-13,14.691,14.733,14.528,14.691,122298,0
1993-05-14,14.776,14.854,14.733,14.854,47988,0
1993-05-17,14.809,14.854,14.733,14.776,31215,0
1993-05-18,14.776,14.854,14.655,14.809,90154,0
1993-05-19,14.809,14.938,14.655,14.938,124629,0
1993-05-20,14.938,14.938,14.809,14.854,64994,0
1993-05-21,14.854,14.896,14.776,14.854,77575,0
1993-05-24,14.733,14.809,14.733,14.809,70119,0
1993-05-25,14.776,14.809,14.776,14.809,43559,0
1993-05-26,14.809,14.809,14.655,14.733,83397,0
1993-05-27,14.809,14.854,14.809,14.809,68020,0
1993-05-28,14.776,14.776,14.612,14.612,111585,0
1993-06-01,14.528,14.854,14.493,14.809,66858,0
1993-06-02,14.776,14.776,14.733,14.776,54045,0
1993-06-03,14.776,14.809,14.733,14.809,61033,0
1993-06-04,14.776,14.854,14.733,14.776,87354,0
1993-06-07,14.733,14.776,14.691,14.733,68485,0
1993-06-08,14.759,14.759,14.519,14.519,77336,0
1993-06-09,14.519,14.553,14.389,14.389,83165,0
1993-06-10,14.357,14.389,14.313,14.313,166094,0
1993-06-11,14.357,14.357,14.269,14.313,41232,0
1993-06-14,14.357,14.432,14.357,14.389,78735,0
1993-06-15,14.389,14.519,14.389,14.519,85258,0
1993-06-16,14.596,14.681,14.596,14.681,85258,0
1993-06-17,14.844,15.007,14.844,15.007,132082,0
1993-06-18,14.965,14.965,14.802,14.802,148384,0
1993-06-21,14.844,14.965,14.844,14.922,88754,0
1993-06-22,14.922,14.922,14.717,14.802,159337,0
1993-06-23,14.802,14.88,14.802,14.802,131381,0
1993-06-24,14.802,15.087,13.66,13.66,471488,0
1993-06-25,13.213,13.213,12.758,12.921,850259,0
1993-06-28,13.05,13.17,12.963,13.007,220134,0
1993-06-29,13.05,13.17,12.963,12.963,70582,0
1993-06-30,13.05,13.086,13.007,13.086,208720,0
1993-07-01,13.126,13.17,12.963,13.17,149320,0
1993-07-02,13.126,13.126,13.007,13.05,60331,0
1993-07-06,13.007,13.007,12.355,12.561,178671,0
1993-07-07,12.596,12.801,12.596,12.682,113213,0
1993-07-08,12.637,12.888,12.637,12.888,318904,0
1993-07-09,12.801,13.007,12.801,12.963,164228,0
1993-07-12,12.963,13.213,12.963,13.213,430487,0
1993-07-13,13.213,13.411,13.213,13.376,397643,0
1993-07-14,13.334,13.411,13.29,13.411,400900,0
1993-07-15,13.498,13.539,13.376,13.539,176106,0
1993-07-16,13.614,13.66,13.575,13.614,158171,0
1993-07-19,13.614,13.66,13.614,13.66,136739,0
1993-07-20,13.66,13.66,13.17,13.213,136975,0
1993-07-21,13.213,13.334,13.17,13.213,225960,0
1993-07-22,13.213,13.334,13.086,13.29,141399,0
1993-07-23,13.334,13.575,13.334,13.498,99001,0
1993-07-26,13.614,13.703,13.614,13.614,126490,0
1993-07-27,13.66,13.66,13.614,13.614,56142,0
1993-07-28,13.575,13.614,13.575,13.575,48684,0
1993-07-29,13.614,13.614,13.498,13.575,84095,0
1993-07-30,13.575,13.575,13.411,13.452,99471,0
1993-08-02,13.452,13.575,13.452,13.575,129288,0
1993-08-03,13.498,13.867,13.498,13.867,154677,0
1993-08-04,13.821,14.191,13.821,13.902,83397,0
1993-08-05,13.945,14.063,13.867,13.902,41698,0
1993-08-06,13.902,13.945,13.867,13.945,20501,0
1993-08-09,13.945,13.945,13.902,13.902,47056,0
1993-08-10,13.902,13.945,13.902,13.945,44726,0
1993-08-11,13.945,13.984,13.902,13.984,100168,0
1993-08-12,14.029,14.029,13.867,13.867,39832,0
1993-08-13,13.902,13.945,13.867,13.945,24227,0
1993-08-16,14.029,14.029,13.902,13.945,48454,0
1993-08-17,13.902,13.902,13.778,13.778,18402,0
1993-08-18,13.821,13.821,13.738,13.738,55208,0
1993-08-19,13.703,13.778,13.575,13.703,55907,0
1993-08-20,13.778,13.867,13.703,13.821,73844,0
1993-08-23,13.821,13.821,13.66,13.738,42862,0
1993-08-24,13.778,13.867,13.738,13.821,117406,0
1993-08-25,13.778,13.945,13.778,13.867,103430,0
1993-08-26,13.902,13.902,13.778,13.821,96673,0
1993-08-27,13.778,13.778,13.498,13.66,183562,0
1993-08-30,13.66,13.738,13.66,13.738,93645,0
1993-08-31,13.703,13.703,13.614,13.703,64059,0
1993-09-01,13.703,13.867,13.703,13.778,130913,0
1993-09-02,13.867,13.867,13.738,13.778,36341,0
1993-09-03,13.821,13.984,13.778,13.867,30049,0
1993-09-07,13.849,13.974,13.849,13.974,20501,0
1993-09-08,13.974,13.974,13.687,13.772,71745,0
1993-09-09,13.687,13.687,13.523,13.523,28188,0
1993-09-10,13.566,13.566,13.435,13.523,85959,0
1993-09-13,13.566,13.729,13.566,13.642,147923,0
1993-09-14,13.642,13.687,13.606,13.642,40765,0
1993-09-15,13.642,13.849,13.606,13.804,88754,0
1993-09-16,13.772,13.772,13.606,13.687,48918,0
1993-09-17,13.606,13.729,13.606,13.729,223164,0
1993-09-20,13.804,13.974,13.687,13.729,96673,0
1993-09-21,13.687,13.687,13.153,13.196,57071,0
1993-09-22,13.523,13.687,13.48,13.642,79671,0
1993-09-23,13.642,13.772,13.642,13.687,37040,0
1993-09-24,13.642,13.687,13.642,13.642,63130,0
1993-09-27,13.729,13.772,13.729,13.772,21664,0
1993-09-28,13.729,13.772,13.316,13.316,95972,0
1993-09-29,13.403,13.403,13.273,13.273,106456,0
1993-09-30,13.273,13.606,13.196,13.606,116471,0
1993-10-01,13.403,13.435,13.23,13.273,74079,0
1993-10-04,13.36,13.435,13.23,13.435,88754,0
1993-10-05,13.523,13.642,13.48,13.566,91085,0
1993-10-06,13.566,13.642,13.566,13.606,57071,0
1993-10-07,13.606,13.804,13.606,13.772,103896,0
1993-10-08,13.804,13.849,13.729,13.804,57304,0
1993-10-11,13.804,13.849,13.729,13.772,32611,0
1993-10-12,13.804,13.849,13.772,13.804,42398,0
1993-10-13,13.804,13.974,13.804,13.936,68721,0
1993-10-14,13.893,13.893,13.403,13.48,261603,0
1993-10-15,13.566,13.687,13.48,13.523,132082,0
1993-10-18,13.48,13.48,13.23,13.36,102497,0
1993-10-19,13.273,13.316,12.861,12.947,192649,0
1993-10-20,13.069,13.772,13.033,13.642,258807,0
1993-10-21,13.642,13.642,13.403,13.566,69419,0
1993-10-22,13.566,14.182,13.566,14.011,122997,0
1993-10-25,14.011,14.011,13.804,13.974,57304,0
1993-10-26,13.974,14.099,13.936,14.099,77104,0
1993-10-27,14.099,14.304,14.099,14.217,111585,0
1993-10-28,14.217,14.261,14.182,14.182,63596,0
1993-10-29,14.217,14.217,14.182,14.182,49620,0
1993-11-01,14.099,14.217,14.055,14.217,81765,0
1993-11-02,14.217,14.217,14.099,14.217,182864,0
1993-11-03,14.217,14.217,14.055,14.055,60566,0
1993-11-04,14.011,14.011,13.849,13.893,206396,0
1993-11-05,13.936,13.936,13.772,13.804,67553,0
1993-11-08,13.849,13.849,13.606,13.642,67783,0
1993-11-09,13.642,13.642,13.36,13.48,64526,0
1993-11-10,13.48,13.48,13.316,13.435,79899,0
1993-11-11,13.435,13.48,13.403,13.403,66625,0
1993-11-12,13.435,13.435,13.403,13.435,53111,0
1993-11-15,13.435,13.48,13.403,13.48,123462,0
1993-11-16,13.48,13.48,13.273,13.273,119270,0
1993-11-17,13.273,13.316,13.153,13.23,262065,0
1993-11-18,13.23,13.23,12.947,12.989,168189,0
1993-11-19,12.989,13.033,12.947,12.989,173548,0
1993-11-22,12.989,12.989,12.861,12.989,198006,0
1993-11-23,13.033,13.153,13.033,13.069,265327,0
1993-11-24,13.069,13.069,12.989,13.033,59633,0
1993-11-26,12.989,12.989,12.947,12.947,78037,0
1993-11-29,13.015,13.015,12.852,12.852,228056,0
1993-11-30,12.852,13.145,12.852,12.971,87354,0
1993-12-01,13.06,13.102,13.015,13.102,94811,0
1993-12-02,13.06,13.435,13.06,13.435,253680,0
1993-12-03,13.47,13.687,13.435,13.687,184261,0
1993-12-06,13.642,13.721,13.557,13.642,75940,0
1993-12-07,13.687,13.721,13.642,13.642,105987,0
1993-12-08,13.599,13.687,13.599,13.599,90384,0
1993-12-09,13.599,13.642,13.514,13.599,81064,0
1993-12-10,13.599,13.599,13.514,13.557,28420,0
1993-12-13,13.557,13.557,13.435,13.435,55439,0
1993-12-14,13.514,13.514,13.307,13.47,64059,0
1993-12-15,13.47,13.642,13.307,13.599,92945,0
1993-12-16,13.642,13.804,13.514,13.764,121600,0
1993-12-17,13.804,14.099,13.764,14.099,184492,0
1993-12-20,14.055,14.099,13.849,13.893,138137,0
1993-12-21,13.936,13.936,13.893,13.936,49385,0
1993-12-22,13.967,13.967,13.687,13.936,169116,0
1993-12-23,13.936,14.217,13.893,14.172,133480,0
1993-12-27,14.172,14.172,14.099,14.142,18636,0
1993-12-28,14.142,14.261,14.099,14.261,58237,0
1993-12-29,14.217,14.553,14.217,14.511,95044,0
1993-12-30,14.511,14.511,14.261,14.304,98303,0
1993-12-31,14.389,14.759,14.389,14.759,148384,0
1994-01-03,14.717,14.717,14.423,14.465,108553,0
1994-01-04,14.553,14.596,14.511,14.511,94811,0
1994-01-05,14.511,14.553,14.142,14.142,132781,0
1994-01-06,14.217,14.261,14.142,14.142,306093,0
1994-01-07,14.172,14.217,13.893,14.099,141630,0
1994-01-10,14.142,14.304,14.142,14.304,140234,0
1994-01-11,14.349,14.465,14.349,14.423,118338,0
1994-01-12,14.423,14.511,14.304,14.349,90617,0
1994-01-13,14.304,14.465,14.261,14.389,167722,0
1994-01-14,14.349,14.389,14.217,14.217,85491,0
1994-01-17,14.217,14.217,14.172,14.172,52647,0
1994-01-18,14.217,14.389,14.172,14.261,93408,0
1994-01-19,14.217,14.217,14.099,14.172,62197,0
1994-01-20,14.172,14.304,14.172,14.217,106687,0
1994-01-21,14.217,14.217,14.142,14.217,159802,0
1994-01-24,14.142,14.172,14.055,14.055,126490,0
1994-01-25,14.055,14.142,14.055,14.099,368058,0
1994-01-26,14.142,14.389,14.099,14.349,236908,0
1994-01-27,14.349,14.465,14.349,14.389,182397,0
1994-01-28,14.465,14.465,14.261,14.304,72446,0
1994-01-31,14.389,14.673,14.349,14.596,157473,0
1994-02-01,14.596,14.889,14.511,14.637,302598,0
1994-02-02,14.596,14.759,14.553,14.759,133946,0
1994-02-03,14.844,14.844,14.637,14.673,123697,0
1994-02-04,14.717,14.717,14.511,14.511,105060,0
1994-02-07,14.423,14.553,14.389,14.465,104361,0
1994-02-08,14.511,14.637,14.389,14.465,62662,0
1994-02-09,14.465,14.596,14.423,14.511,98539,0
1994-02-10,14.511,14.553,14.423,14.511,43326,0
1994-02-11,14.465,14.759,14.465,14.717,72912,0
1994-02-14,14.673,14.673,14.511,14.553,43795,0
1994-02-15,14.596,14.759,14.553,14.637,56607,0
1994-02-16,14.637,14.802,14.637,14.759,52647,0
1994-02-17,14.759,14.759,14.511,14.511,66156,0
1994-02-18,14.596,14.596,14.465,14.511,41932,0
1994-02-22,14.596,14.717,14.553,14.596,66858,0
1994-02-23,14.553,14.759,14.511,14.717,68485,0
1994-02-24,14.673,14.717,14.423,14.423,88754,0
1994-02-25,14.423,14.423,14.389,14.389,23063,0
1994-02-28,14.389,14.423,14.261,14.261,30284,0
1994-03-01,14.261,14.261,13.849,13.936,181464,0
1994-03-02,13.936,14.099,13.936,14.011,50315,0
1994-03-03,14.011,14.011,13.804,13.893,82466,0
1994-03-04,14.011,14.055,13.849,14.055,70582,0
1994-03-07,14.011,14.011,13.804,13.804,92945,0
1994-03-08,13.876,13.876,13.755,13.795,72912,0
1994-03-09,13.795,14.09,13.712,14.09,67323,0
1994-03-10,14.002,14.002,13.755,13.876,68485,0
1994-03-11,13.795,14.002,13.795,14.002,64757,0
1994-03-14,13.959,14.002,13.876,13.959,129054,0
1994-03-15,14.046,14.046,13.84,13.84,56607,0
1994-03-16,13.876,14.046,13.795,13.959,70353,0
1994-03-17,13.876,13.876,13.623,13.623,90384,0
1994-03-18,13.623,13.669,13.42,13.623,323796,0
1994-03-21,13.584,13.584,13.461,13.584,71514,0
1994-03-22,13.623,13.919,13.584,13.84,134645,0
1994-03-23,13.876,13.876,13.584,13.584,106226,0
1994-03-24,13.539,13.539,13.249,13.29,145593,0
1994-03-25,13.334,13.334,13.126,13.126,104829,0
1994-03-28,13.086,13.126,13.041,13.126,78970,0
1994-03-29,13.086,13.249,13.086,13.213,66858,0
1994-03-30,13.041,13.17,12.998,13.041,89216,0
1994-03-31,12.998,13.213,12.914,13.17,167956,0
1994-04-04,13.086,13.17,12.914,12.998,165625,0
1994-04-05,13.086,13.126,12.998,13.126,58237,0
1994-04-06,13.334,13.376,13.249,13.334,165392,0
1994-04-07,13.334,13.539,13.29,13.539,204293,0
1994-04-08,13.539,13.539,13.42,13.42,109487,0
1994-04-11,13.42,13.461,13.334,13.461,316577,0
1994-04-12,13.461,13.461,13.29,13.29,81064,0
1994-04-13,13.376,13.376,13.17,13.334,129054,0
1994-04-14,13.376,13.42,13.334,13.376,40068,0
1994-04-15,13.461,13.461,13.29,13.376,241566,0
1994-04-18,13.461,13.461,13.213,13.249,222465,0
1994-04-19,13.334,13.461,13.249,13.29,88057,0
1994-04-20,13.334,13.376,13.213,13.249,72912,0
1994-04-21,13.249,13.376,12.955,12.955,87587,0
1994-04-22,12.914,13.041,12.543,13.041,163760,0
1994-04-25,13.041,13.086,12.836,13.041,92014,0
1994-04-26,12.998,13.086,12.879,13.041,67087,0
1994-04-28,13.086,13.126,12.914,12.914,61731,0
1994-04-29,12.914,13.086,12.914,13.041,84095,0
1994-05-02,13.086,13.086,12.914,13.086,69184,0
1994-05-03,13.041,13.041,12.914,12.955,49620,0
1994-05-04,12.914,12.914,12.749,12.792,104361,0
1994-05-05,12.792,13.213,12.792,13.213,88754,0
1994-05-06,13.126,13.126,12.792,12.836,76175,0
1994-05-09,12.749,12.879,12.749,12.792,35874,0
1994-05-10,12.792,12.792,12.543,12.578,47988,0
1994-05-11,12.543,12.543,12.253,12.284,79435,0
1994-05-12,12.284,12.328,12.166,12.284,187525,0
1994-05-13,12.253,12.372,12.122,12.372,146522,0
1994-05-16,12.328,12.499,12.328,12.372,34009,0
1994-05-17,12.415,12.621,12.372,12.621,62662,0
1994-05-18,12.578,12.749,12.543,12.664,51249,0
1994-05-19,12.621,12.998,12.621,12.914,86191,0
1994-05-20,12.914,12.914,12.749,12.792,69649,0
1994-05-23,12.836,12.836,12.792,12.792,173079,0
1994-05-24,12.792,12.836,12.792,12.792,30284,0
1994-05-25,12.749,12.998,12.621,12.955,142801,0
1994-05-26,12.914,13.041,12.836,12.998,41698,0
1994-05-27,12.955,12.998,12.914,12.998,49852,0
1994-05-31,12.955,12.998,12.955,12.955,35874,0
1994-06-01,12.955,13.041,12.955,12.998,78273,0
1994-06-02,13.126,13.249,13.041,13.213,142563,0
1994-06-03,13.249,13.506,13.249,13.506,263233,0
1994-06-06,13.506,13.539,13.506,13.506,40765,0
1994-06-07,13.489,13.867,13.489,13.867,112513,0
1994-06-08,13.785,13.993,13.785,13.95,184261,0
1994-06-09,13.867,14.081,13.867,14.081,83860,0
1994-06-10,14.123,14.251,14.081,14.208,187057,0
1994-06-13,14.208,14.251,14.166,14.251,57304,0
1994-06-14,14.294,14.371,14.166,14.208,113912,0
1994-06-15,14.166,14.166,13.911,14.081,66388,0
1994-06-16,14.037,14.037,13.867,13.95,66388,0
1994-06-17,13.911,13.911,13.703,13.821,211514,0
1994-06-20,13.821,13.867,13.703,13.785,61731,0
1994-06-21,13.703,13.746,13.53,13.746,150019,0
1994-06-22,13.821,14.166,13.821,14.166,218037,0
1994-06-23,14.123,14.123,13.95,13.95,328922,0
1994-06-24,13.95,13.993,13.66,13.867,313548,0
1994-06-27,13.703,13.821,13.614,13.785,220836,0
1994-06-28,13.821,13.821,13.66,13.746,71514,0
1994-06-29,13.821,13.821,13.575,13.703,192185,0
1994-06-30,13.703,13.746,13.489,13.575,148384,0
1994-07-01,13.614,13.614,13.444,13.53,192880,0
1994-07-05,13.53,13.53,13.489,13.489,59401,0
1994-07-06,13.403,13.53,13.325,13.489,86655,0
1994-07-07,13.53,13.53,13.36,13.444,136975,0
1994-07-08,13.36,13.36,13.109,13.153,47056,0
1994-07-11,13.239,13.239,12.981,13.153,71049,0
1994-07-12,13.109,13.239,13.109,13.239,47519,0
1994-07-13,13.281,13.489,13.281,13.444,60331,0
1994-07-14,13.403,13.53,13.403,13.444,186826,0
1994-07-15,13.53,13.53,13.325,13.36,58936,0
1994-07-18,13.36,13.403,13.281,13.281,36341,0
1994-07-19,13.239,13.403,13.239,13.36,618007,0
1994-07-20,13.66,13.703,13.575,13.614,566297,0
1994-07-21,13.703,13.746,13.614,13.614,169586,0
1994-07-22,13.66,13.66,13.53,13.575,126956,0
1994-07-25,13.575,13.703,13.53,13.614,87124,0
1994-07-26,13.66,13.785,13.614,13.703,195440,0
1994-07-27,13.746,13.785,13.66,13.785,504336,0
1994-07-28,13.785,13.867,13.746,13.785,40304,0
1994-07-29,13.821,13.867,13.703,13.785,54045,0
1994-08-01,13.746,13.746,13.614,13.703,33778,0
1994-08-02,13.66,13.785,13.66,13.746,227590,0
1994-08-03,13.703,13.703,13.575,13.614,116938,0
1994-08-04,13.614,13.66,13.575,13.575,19568,0
1994-08-05,13.489,13.66,13.403,13.66,171452,0
1994-08-08,13.66,13.911,13.66,13.867,157473,0
1994-08-09,13.821,13.821,13.746,13.746,23995,0
1994-08-10,13.703,13.95,13.703,13.821,88986,0
1994-08-11,13.867,13.95,13.746,13.785,253447,0
1994-08-12,13.746,13.746,13.703,13.746,148621,0
1994-08-15,13.821,13.867,13.785,13.785,82466,0
1994-08-16,13.821,14.037,13.703,13.821,99001,0
1994-08-17,13.785,13.785,13.746,13.746,47519,0
1994-08-18,13.746,13.867,13.746,13.821,134878,0
1994-08-19,13.821,13.867,13.821,13.821,103195,0
1994-08-22,13.746,13.746,13.575,13.614,53111,0
1994-08-23,13.66,13.785,13.66,13.66,45193,0
1994-08-24,13.66,13.867,13.66,13.867,279072,0
1994-08-25,13.95,14.251,13.95,14.251,141864,0
1994-08-26,14.331,14.587,14.166,14.587,204532,0
1994-08-29,14.587,14.792,14.371,14.502,178906,0
1994-08-30,14.545,14.673,14.371,14.673,107390,0
1994-08-31,14.587,14.673,14.415,14.63,170985,0
1994-09-01,14.587,14.63,14.331,14.331,57772,0
1994-09-02,14.371,14.371,14.037,14.123,210120,0
1994-09-06,14.159,14.242,14.073,14.116,651091,0
1994-09-07,14.073,14.073,13.984,13.984,248088,0
1994-09-08,13.902,14.116,13.858,14.029,48454,0
1994-09-09,13.945,13.945,13.729,13.902,96203,0
1994-09-12,13.945,14.116,13.902,14.073,64059,0
1994-09-13,14.159,14.159,13.984,14.073,47287,0
1994-09-14,14.159,14.159,14.029,14.029,54508,0
1994-09-15,14.116,14.242,14.116,14.242,41232,0
1994-09-16,14.116,14.2,14.116,14.2,224093,0
1994-09-19,14.2,14.493,14.2,14.415,112513,0
1994-09-20,14.331,14.331,13.902,13.902,73612,0
1994-09-21,13.858,13.858,13.566,13.566,58702,0
1994-09-22,13.599,13.642,13.393,13.393,171683,0
1994-09-23,13.393,13.393,13.136,13.136,155375,0
1994-09-26,13.179,13.523,13.136,13.48,92014,0
1994-09-27,13.435,13.435,13.351,13.393,88516,0
1994-09-28,13.393,13.642,13.393,13.48,69184,0
1994-09-29,13.435,13.566,13.435,13.566,59401,0
1994-09-30,13.523,13.945,13.48,13.812,189619,0
1994-10-03,13.772,13.902,13.772,13.772,125790,0
1994-10-04,13.812,13.812,13.523,13.523,43559,0
1994-10-05,13.435,13.435,13.179,13.351,124862,0
1994-10-06,13.435,13.523,13.435,13.48,58936,0
1994-10-07,13.48,13.687,13.48,13.599,92945,0
1994-10-10,13.599,13.642,13.566,13.642,20734,0
1994-10-11,13.729,14.116,13.729,13.902,100635,0
1994-10-12,13.812,13.812,13.687,13.687,61501,0
1994-10-13,13.729,13.812,13.566,13.812,367592,0
1994-10-14,13.902,14.073,13.729,14.073,88986,0
1994-10-17,14.073,14.2,13.945,14.116,99934,0
1994-10-18,14.073,14.073,13.729,13.729,30982,0
1994-10-19,13.729,13.812,13.642,13.772,81299,0
1994-10-20,13.729,13.729,13.523,13.642,78037,0
1994-10-21,13.599,13.642,13.393,13.523,117172,0
1994-10-24,13.599,13.772,13.599,13.642,164228,0
1994-10-25,13.642,13.812,13.642,13.812,102261,0
1994-10-26,13.902,13.902,13.566,13.566,36105,0
1994-10-27,13.599,13.599,13.435,13.48,165861,0
1994-10-28,13.48,13.48,13.393,13.435,274179,0
1994-10-31,13.523,13.599,13.523,13.523,140234,0
1994-11-01,13.48,13.523,13.307,13.307,94346,0
1994-11-02,13.265,13.351,13.179,13.265,36575,0
1994-11-03,13.307,13.351,13.222,13.265,17240,0
1994-11-04,13.265,13.351,13.094,13.094,62197,0
1994-11-07,13.136,13.265,13.094,13.136,39601,0
1994-11-08,13.222,13.48,13.179,13.393,42398,0
1994-11-09,13.599,13.642,13.351,13.393,75708,0
1994-11-10,13.48,13.566,13.265,13.265,46123,0
1994-11-11,13.222,13.222,13.007,13.007,31448,0
1994-11-14,13.094,13.222,13.094,13.222,30516,0
1994-11-15,13.307,13.307,13.094,13.222,69883,0
1994-11-16,13.179,13.179,13.007,13.179,220605,0
1994-11-17,13.222,13.222,13.05,13.05,19333,0
1994-11-18,13.05,13.05,12.707,12.749,130453,0
1994-11-21,12.792,12.836,12.673,12.673,54975,0
1994-11-22,12.673,12.673,12.244,12.244,246224,0
1994-11-23,12.244,12.244,11.856,12.07,372482,0
1994-11-25,12.113,12.328,12.113,12.328,322166,0
1994-11-28,12.278,12.408,12.237,12.278,53111,0
1994-11-29,12.319,12.45,12.237,12.278,62898,0
1994-11-30,12.278,12.363,12.278,12.278,116938,0
1994-12-01,12.237,12.319,12.064,12.191,100866,0
1994-12-02,12.148,12.237,12.148,12.237,50084,0
1994-12-05,12.278,12.319,12.148,12.148,96442,0
1994-12-06,12.104,12.319,12.104,12.278,121364,0
1994-12-07,12.278,12.278,12.191,12.278,86191,0
1994-12-08,12.237,12.491,12.064,12.237,129984,0
1994-12-09,12.278,12.319,12.064,12.148,72679,0
1994-12-12,12.104,12.408,12.104,12.408,110415,0
1994-12-13,12.363,12.621,12.191,12.237,189853,0
1994-12-14,12.191,12.534,12.191,12.45,129519,0
1994-12-15,12.491,12.491,12.278,12.278,91085,0
1994-12-16,12.45,12.621,12.363,12.621,283497,0
1994-12-19,12.534,12.792,12.491,12.792,157243,0
1994-12-20,12.707,12.836,12.707,12.707,103660,0
1994-12-21,12.749,12.963,12.707,12.836,113446,0
1994-12-22,12.879,13.007,12.836,12.921,113446,0
1994-12-23,12.963,12.963,12.749,12.749,104130,0
1994-12-27,12.664,12.792,12.664,12.792,73377,0
1994-12-28,12.879,12.879,12.664,12.707,85258,0
1994-12-29,12.707,12.707,12.491,12.534,128588,0
1994-12-30,12.578,12.578,12.278,12.278,254843,0
1995-01-03,12.319,12.578,12.319,12.363,152813,0
1995-01-04,12.363,12.45,12.237,12.319,258105,0
1995-01-05,12.319,12.408,12.278,12.408,208254,0
1995-01-06,12.45,12.792,12.45,12.578,222931,0
1995-01-09,12.534,12.578,12.408,12.45,74777,0
1995-01-10,12.491,13.094,12.491,12.963,513183,0
1995-01-11,12.963,13.136,12.963,13.094,111117,0
1995-01-12,13.136,13.393,13.094,13.307,118805,0
1995-01-13,13.351,13.48,13.351,13.435,137674,0
1995-01-16,13.48,13.48,13.393,13.435,60097,0
1995-01-17,13.435,13.48,13.435,13.48,32847,0
1995-01-18,13.435,13.566,13.393,13.393,37970,0
1995-01-19,13.393,13.48,13.351,13.351,96673,0
1995-01-20,13.393,13.523,13.307,13.523,50549,0
1995-01-23,13.435,13.48,13.094,13.136,157005,0
1995-01-24,13.136,13.136,12.963,13.05,166094,0
1995-01-25,13.094,13.351,13.094,13.307,74543,0
1995-01-26,13.307,13.393,13.05,13.136,56374,0
1995-01-27,13.179,13.307,13.179,13.222,46355,0
1995-01-30,13.179,13.393,13.179,13.393,49620,0
1995-01-31,13.393,13.651,12.963,13.007,136042,0
1995-02-01,13.05,13.351,13.05,13.222,113446,0
1995-02-02,13.136,13.136,12.879,13.136,130913,0
1995-02-03,13.094,13.222,13.094,13.222,95044,0
1995-02-06,13.136,13.566,13.136,13.566,163999,0
1995-02-07,13.523,13.778,13.523,13.696,249486,0
1995-02-08,13.651,13.821,13.651,13.821,135340,0
1995-02-09,13.821,13.911,13.778,13.867,178204,0
1995-02-10,13.911,13.993,13.821,13.95,586096,0
1995-02-13,13.95,14.037,13.867,13.911,190318,0
1995-02-14,13.867,13.993,13.867,13.95,77805,0
1995-02-15,13.95,13.993,13.867,13.95,106687,0
1995-02-16,13.95,13.993,13.911,13.95,82927,0
1995-02-17,13.993,13.993,13.911,13.911,68254,0
1995-02-21,13.95,13.95,13.738,13.778,81064,0
1995-02-22,13.778,13.911,13.393,13.911,280234,0
1995-02-23,13.95,14.037,13.911,13.993,174713,0
1995-02-24,13.911,13.993,13.911,13.993,83628,0
1995-02-27,13.95,13.993,13.911,13.911,28420,0
1995-02-28,13.95,13.95,13.867,13.867,59401,0
1995-03-01,13.911,13.911,13.651,13.651,481504,0
1995-03-02,13.566,13.911,13.566,13.911,325894,0
1995-03-03,13.821,13.821,13.606,13.778,75009,0
1995-03-06,13.738,13.778,13.606,13.778,139770,0
1995-03-07,13.812,13.812,13.514,13.599,166322,0
1995-03-08,13.599,13.687,13.557,13.687,195440,0
1995-03-09,13.687,13.687,13.642,13.642,109951,0
1995-03-10,13.729,14.116,13.687,14.116,126258,0
1995-03-13,14.116,14.116,14.029,14.116,178440,0
1995-03-14,14.116,14.423,14.116,14.159,141630,0
1995-03-15,14.116,14.159,14.029,14.029,84095,0
1995-03-16,14.029,14.073,13.984,14.029,90384,0
1995-03-17,14.029,14.029,13.812,13.858,330553,0
1995-03-20,13.984,13.984,13.729,13.772,234579,0
1995-03-21,13.729,13.858,13.599,13.642,244363,0
1995-03-22,13.687,13.812,13.599,13.599,371784,0
1995-03-23,13.599,13.642,13.557,13.599,44026,0
1995-03-24,13.557,13.599,13.376,13.599,174241,0
1995-03-27,13.599,13.945,13.599,13.945,187987,0
1995-03-28,13.902,13.902,13.729,13.772,132781,0
1995-03-29,13.812,14.159,13.812,13.812,162363,0
1995-03-30,13.902,13.902,13.687,13.687,269984,0
1995-03-31,13.729,13.858,13.642,13.642,259504,0
1995-04-03,13.812,13.858,13.772,13.858,99471,0
1995-04-04,13.812,14.2,13.812,14.2,158640,0
1995-04-05,14.116,14.381,14.073,14.381,163298,0
1995-04-06,14.287,14.423,14.287,14.423,127420,0
1995-04-07,14.423,14.465,14.357,14.423,115774,0
1995-04-10,14.381,14.423,14.331,14.381,73844,0
1995-04-11,14.381,14.44,14.331,14.381,119734,0
1995-04-12,14.381,14.423,14.331,14.423,47988,0
1995-04-13,14.423,14.465,14.381,14.465,60331,0
1995-04-17,14.465,14.511,14.381,14.381,135106,0
1995-04-18,14.423,14.423,14.381,14.381,28652,0
1995-04-19,14.423,14.423,14.2,14.242,283033,0
1995-04-20,14.2,14.242,14.116,14.116,191949,0
1995-04-21,14.159,14.159,13.902,13.902,196607,0
1995-04-24,14.029,14.073,13.984,13.984,101331,0
1995-04-25,13.858,14.073,13.812,14.029,225261,0
1995-04-26,14.073,14.159,13.945,14.073,99700,0
1995-04-27,14.029,14.116,13.945,13.945,164458,0
1995-04-28,13.945,13.945,13.729,13.729,186129,0
1995-05-01,13.812,14.029,13.687,13.858,128121,0
1995-05-02,13.858,13.902,13.812,13.858,96203,0
1995-05-03,13.902,13.984,13.858,13.945,81765,0
1995-05-04,13.984,14.073,13.945,14.073,94577,0
1995-05-05,14.029,14.073,13.902,14.029,68721,0
1995-05-08,13.984,14.029,13.945,13.984,83165,0
1995-05-09,14.073,14.073,13.772,13.945,126026,0
1995-05-10,13.945,13.984,13.642,13.812,103430,0
1995-05-11,13.772,13.858,13.772,13.858,157939,0
1995-05-12,13.858,13.902,13.812,13.858,275811,0
1995-05-15,13.858,13.945,13.772,13.772,282331,0
1995-05-16,13.858,13.858,13.772,13.812,207091,0
1995-05-17,13.812,13.812,13.642,13.687,142563,0
1995-05-18,13.729,13.729,13.204,13.249,161201,0
1995-05-19,13.334,13.429,13.29,13.429,206157,0
1995-05-22,13.599,13.687,13.47,13.642,173079,0
1995-05-23,13.642,13.812,13.557,13.812,123462,0
1995-05-24,13.772,13.984,13.772,13.858,605198,0
1995-05-25,13.902,13.902,13.642,13.772,113446,0
1995-05-26,13.729,13.812,13.642,13.687,153980,0
1995-05-30,13.772,13.812,13.642,13.729,110646,0
1995-05-31,13.687,13.858,13.687,13.858,119270,0
1995-06-01,13.772,13.902,13.729,13.902,101098,0
1995-06-02,13.858,14.029,13.599,13.642,95275,0
1995-06-05,13.687,14.2,13.687,14.073,256242,0
1995-06-06,13.945,14.242,13.945,14.242,178440,0
1995-06-07,14.116,14.423,13.984,14.073,198705,0
1995-06-08,14.063,14.151,14.063,14.108,78037,0
1995-06-09,14.063,14.063,13.893,13.974,279538,0
1995-06-12,13.974,14.242,13.974,14.191,73377,0
1995-06-13,14.242,14.287,14.02,14.151,202431,0
1995-06-14,14.151,14.151,14.063,14.108,84328,0
1995-06-15,12.931,13.368,12.845,13.281,1026132,0
1995-06-16,13.239,13.239,12.931,13.102,1010993,0
1995-06-19,13.102,13.411,13.102,13.281,275344,0
1995-06-20,13.239,13.368,13.239,13.325,100168,0
1995-06-21,13.188,13.188,12.971,13.145,424198,0
1995-06-22,13.102,13.368,13.102,13.325,194741,0
1995-06-23,13.325,13.325,13.015,13.145,78970,0
1995-06-26,13.102,13.145,12.888,12.931,133946,0
1995-06-27,12.971,13.539,12.888,13.145,271851,0
1995-06-28,13.145,13.368,12.801,12.888,1567272,0
1995-06-29,12.931,13.015,12.801,12.888,329621,0
1995-06-30,12.971,13.239,12.888,13.239,207091,0
1995-07-03,13.188,13.325,13.145,13.239,56607,0
1995-07-05,13.145,13.411,13.102,13.281,123462,0
1995-07-06,13.325,13.452,13.188,13.452,139303,0
1995-07-07,13.539,13.804,13.452,13.804,615214,0
1995-07-10,13.764,14.02,13.764,14.02,185891,0
1995-07-11,13.936,14.063,13.893,14.02,193345,0
1995-07-12,13.936,13.974,13.764,13.764,88754,0
1995-07-13,13.623,13.669,13.539,13.539,119734,0
1995-07-14,13.498,13.584,13.452,13.539,102261,0
1995-07-17,13.539,13.539,13.411,13.498,98769,0
1995-07-18,13.368,13.623,13.368,13.452,107390,0
1995-07-19,13.281,13.411,13.015,13.281,176343,0
1995-07-20,13.188,13.584,13.145,13.584,273947,0
1995-07-21,13.804,14.108,13.804,14.063,533215,0
1995-07-24,14.02,14.063,13.849,13.936,210815,0
1995-07-25,13.893,13.936,13.849,13.893,200803,0
1995-07-26,13.849,13.936,13.849,13.893,83628,0
1995-07-27,13.893,13.974,13.893,13.974,64526,0
1995-07-28,13.936,13.936,13.849,13.849,43326,0
1995-07-31,13.849,13.893,13.804,13.849,75009,0
1995-08-01,13.893,14.02,13.893,14.02,118108,0
1995-08-02,14.02,14.151,14.02,14.02,118108,0
1995-08-03,13.974,14.063,13.974,14.02,143961,0
1995-08-04,14.063,14.063,13.936,13.936,155142,0
1995-08-07,14.02,14.108,13.974,14.108,114144,0
1995-08-08,14.108,14.191,14.02,14.063,145593,0
1995-08-09,14.108,14.151,13.974,14.02,119035,0
1995-08-10,14.063,14.108,13.893,13.936,221998,0
1995-08-11,13.974,14.151,13.893,14.063,262530,0
1995-08-14,14.063,14.108,13.936,14.063,280705,0
1995-08-15,14.108,14.108,14.02,14.108,243663,0
1995-08-16,14.063,14.063,13.936,13.974,177271,0
1995-08-17,13.974,14.063,13.936,14.02,608926,0
1995-08-18,14.063,14.242,14.063,14.191,325429,0
1995-08-21,14.287,14.854,14.287,14.854,498738,0
1995-08-22,14.854,15.068,14.809,14.896,702570,0
1995-08-23,14.896,14.98,14.854,14.854,286295,0
1995-08-24,14.854,15.376,14.854,15.197,350818,0
1995-08-25,15.197,15.376,15.152,15.292,321003,0
1995-08-28,15.332,15.332,15.292,15.292,169354,0
1995-08-29,15.376,15.677,15.376,15.59,619174,0
1995-08-30,15.59,15.59,15.464,15.464,262299,0
1995-08-31,15.506,15.635,15.464,15.464,389489,0
1995-09-01,15.419,15.635,15.419,15.59,106226,0
1995-09-05,15.548,15.728,15.506,15.728,238770,0
1995-09-06,15.728,15.987,15.635,15.728,249023,0
1995-09-07,15.719,15.807,15.635,15.635,59401,0
1995-09-08,15.719,15.987,15.719,15.943,186826,0
1995-09-11,15.987,16.422,15.943,16.115,262299,0
1995-09-12,16.115,16.115,15.54,15.59,359670,0
1995-09-13,15.54,15.807,15.54,15.762,275811,0
1995-09-14,15.943,16.159,15.762,15.892,275111,0
1995-09-15,16.159,16.159,15.987,15.987,260434,0
1995-09-18,15.943,16.071,15.762,15.848,63596,0
1995-09-19,15.762,15.762,15.455,15.719,247858,0
1995-09-20,15.719,15.807,15.677,15.677,108553,0
1995-09-21,15.677,15.677,15.496,15.54,270918,0
1995-09-22,15.496,15.59,15.411,15.411,310984,0
1995-09-25,15.411,15.455,15.284,15.455,57304,0
1995-09-26,15.411,15.411,14.973,15.143,459604,0
1995-09-27,15.059,15.059,14.973,15.059,267887,0
1995-09-28,15.059,15.284,15.016,15.23,248088,0
1995-09-29,15.23,15.455,15.187,15.284,137674,0
1995-10-02,15.284,15.411,15.143,15.411,131614,0
1995-10-03,15.411,15.59,15.284,15.325,204990,0
1995-10-04,15.368,15.368,15.143,15.187,49385,0
1995-10-05,15.187,15.411,15.187,15.411,96203,0
1995-10-06,15.411,16.341,15.411,16.296,663433,0
1995-10-09,16.648,16.819,15.943,15.943,665069,0
1995-10-10,15.943,16.071,15.762,15.987,707928,0
1995-10-11,15.943,16.296,15.943,16.296,898246,0
1995-10-12,16.296,16.734,16.296,16.648,233180,0
1995-10-13,16.595,16.648,16.115,16.159,103430,0
1995-10-16,16.381,16.553,16.381,16.467,369688,0
1995-10-17,16.512,16.819,16.381,16.777,212214,0
1995-10-18,16.689,17.438,16.595,16.648,530889,0
1995-10-19,16.595,16.595,16.341,16.422,344531,0
1995-10-20,16.422,16.422,16.159,16.2,443534,0
1995-10-23,16.2,16.467,16.115,16.296,127186,0
1995-10-24,16.341,16.341,16.071,16.115,118805,0
1995-10-25,16.2,16.381,16.115,16.2,437012,0
1995-10-26,16.2,16.341,16.115,16.2,455179,0
1995-10-27,16.115,16.648,16.071,16.648,465194,0
1995-10-30,16.595,16.734,16.553,16.734,132317,0
1995-10-31,16.777,17.308,16.777,16.819,229916,0
1995-11-01,16.861,16.949,16.777,16.777,181233,0
1995-11-02,16.861,17.001,16.734,16.861,230849,0
1995-11-03,16.905,17.084,16.861,17.084,99934,0
1995-11-06,17.001,17.352,16.905,17.084,140467,0
1995-11-07,17.172,17.172,16.648,16.819,138137,0
1995-11-08,16.905,17.172,16.861,16.905,131614,0
1995-11-09,16.861,16.949,16.734,16.819,74310,0
1995-11-10,16.819,16.861,16.734,16.861,68485,0
1995-11-13,16.777,17.215,16.777,17.084,126956,0
1995-11-14,17.084,17.215,17.084,17.084,325192,0
1995-11-15,17.042,17.084,16.777,16.819,197538,0
1995-11-16,17.001,17.481,16.949,17.308,468460,0
1995-11-17,17.256,17.394,17.256,17.256,503397,0
1995-11-20,17.394,17.706,17.352,17.609,342202,0
1995-11-21,17.565,17.831,17.565,17.744,182864,0
1995-11-22,17.744,18.012,17.744,17.831,252283,0
1995-11-24,17.788,17.878,17.744,17.788,91085,0
1995-11-27,17.744,17.788,17.609,17.706,380402,0
1995-11-28,17.661,17.744,17.609,17.609,407424,0
1995-11-29,17.653,17.831,17.565,17.831,314946,0
1995-11-30,17.78,18.225,17.78,17.962,174713,0
1995-12-01,17.962,18.003,17.735,17.735,202899,0
1995-12-04,17.697,17.918,17.653,17.918,292348,0
1995-12-05,17.878,18.048,17.735,18.003,165392,0
1995-12-06,18.099,18.579,18.048,18.405,222231,0
1995-12-07,18.8,18.94,18.63,18.674,510622,0
1995-12-08,18.718,18.718,18.366,18.366,275111,0
1995-12-11,18.449,18.579,18.449,18.539,203597,0
1995-12-12,18.539,18.63,18.494,18.63,87822,0
1995-12-13,18.63,18.63,18.494,18.494,543467,0
1995-12-14,18.539,18.63,18.314,18.366,434913,0
1995-12-15,18.314,18.314,18.184,18.184,400438,0
1995-12-18,18.184,18.184,17.831,17.962,268820,0
1995-12-19,17.878,18.003,17.514,17.78,333813,0
1995-12-20,17.831,17.831,17.653,17.697,215707,0
1995-12-21,17.735,17.831,17.653,17.697,377142,0
1995-12-22,17.735,17.918,17.697,17.78,56142,0
1995-12-26,17.735,17.962,17.735,17.962,47519,0
1995-12-27,17.918,18.099,17.918,18.099,84095,0
1995-12-28,18.048,18.099,17.962,18.003,48454,0
1995-12-29,18.099,18.27,18.048,18.27,116938,0
1996-01-02,18.184,18.184,17.78,17.878,213611,0
1996-01-03,17.609,17.609,17.385,17.565,410452,0
1996-01-04,17.565,18.099,17.565,18.099,787362,0
1996-01-05,18.048,18.099,17.962,18.048,233413,0
1996-01-08,18.099,18.099,18.003,18.099,58237,0
1996-01-09,18.143,18.143,17.918,18.003,130453,0
1996-01-10,18.003,18.003,17.735,17.78,103660,0
1996-01-11,17.697,17.735,17.565,17.565,185891,0
1996-01-12,17.609,17.653,17.075,17.248,135577,0
1996-01-15,17.385,17.653,17.385,17.565,206396,0
1996-01-16,17.565,17.565,17.205,17.385,86655,0
1996-01-17,17.429,17.697,17.385,17.514,111817,0
1996-01-18,17.429,17.472,17.3,17.385,129054,0
1996-01-19,17.3,17.429,17.3,17.385,132317,0
1996-01-22,17.248,17.565,17.205,17.514,226424,0
1996-01-23,17.514,17.735,17.385,17.735,211051,0
1996-01-24,17.697,17.735,17.653,17.697,186129,0
1996-01-25,17.609,17.735,17.565,17.609,153282,0
1996-01-26,17.514,17.565,17.429,17.472,105759,0
1996-01-29,17.385,17.429,17.075,17.248,176575,0
1996-01-30,17.344,17.385,17.248,17.344,220134,0
1996-01-31,17.385,18.366,17.385,18.27,1150759,0
1996-02-01,18.184,18.76,18.143,18.539,447725,0
1996-02-02,18.449,18.63,18.225,18.494,913618,0
1996-02-05,18.449,18.845,18.449,18.76,443534,0
1996-02-06,18.76,18.898,18.63,18.8,379473,0
1996-02-07,18.674,19.165,18.674,19.165,322634,0
1996-02-08,19.069,19.695,18.984,19.695,478242,0
1996-02-09,19.6,19.869,19.6,19.74,429553,0
1996-02-12,19.782,20.047,19.74,19.869,229219,0
1996-02-13,19.782,19.869,19.516,19.642,351283,0
1996-02-14,19.6,19.782,19.561,19.782,363397,0
1996-02-15,19.695,19.74,19.47,19.561,234347,0
1996-02-16,19.561,19.561,19.381,19.561,171215,0
1996-02-20,19.336,19.516,19.336,19.516,191017,0
1996-02-21,19.516,19.6,19.428,19.6,234114,0
1996-02-22,19.6,20.047,19.6,20.047,320769,0
1996-02-23,20.093,20.271,20.047,20.271,305391,0
1996-02-26,20.228,20.315,20.133,20.271,266956,0
1996-02-27,20.271,20.315,20.047,20.047,500606,0
1996-02-28,19.869,20.355,19.823,20.176,409989,0
1996-02-29,20.093,20.228,20.047,20.047,175872,0
1996-03-01,20.003,20.003,19.782,20.003,344994,0
1996-03-04,20.003,20.133,20.003,20.093,340336,0
1996-03-05,19.911,20.093,19.695,20.093,246924,0
1996-03-06,20.093,20.133,19.782,19.782,152116,0
1996-03-07,19.773,19.814,19.46,19.551,197776,0
1996-03-08,19.551,19.551,19.327,19.46,331485,0
1996-03-11,19.46,20.133,19.42,20.133,191482,0
1996-03-12,20.093,20.093,19.595,19.869,176575,0
1996-03-13,19.814,20.176,19.773,20.093,122529,0
1996-03-14,20.039,20.176,19.995,19.995,128822,0
1996-03-15,19.911,19.952,19.595,19.642,240169,0
1996-03-18,19.686,20.039,19.686,20.039,141630,0
1996-03-19,19.995,19.995,19.731,19.995,176575,0
1996-03-20,20.039,20.039,19.731,19.814,132317,0
1996-03-21,19.911,19.995,19.814,19.869,101331,0
1996-03-22,19.911,20.039,19.869,19.995,127655,0
1996-03-25,19.995,20.133,19.911,20.039,174009,0
1996-03-26,20.093,20.442,20.093,20.176,236677,0
1996-03-27,20.093,20.263,19.869,19.869,208021,0
1996-03-28,19.869,20.133,19.869,19.911,336611,0
1996-03-29,19.952,19.952,19.42,19.642,235975,0
1996-04-01,19.731,20.093,19.731,20.093,232716,0
1996-04-02,20.093,20.093,19.911,20.093,99700,0
1996-04-03,20.039,20.315,20.039,20.219,153980,0
1996-04-04,20.176,20.315,20.176,20.315,135807,0
1996-04-08,20.263,20.315,20.133,20.315,399271,0
1996-04-09,20.263,20.315,20.219,20.219,154677,0
1996-04-10,20.219,20.399,20.093,20.093,244594,0
1996-04-11,20.133,20.133,19.731,19.773,162827,0
1996-04-12,19.773,19.995,19.731,19.911,70353,0
1996-04-15,19.952,20.093,19.911,20.039,162131,0
1996-04-16,19.642,20.039,19.595,19.869,177271,0
1996-04-17,19.773,21.07,19.642,21.07,417676,0
1996-04-18,21.249,21.782,21.155,21.602,467989,0
1996-04-19,21.652,22.495,21.652,22.495,369920,0
1996-04-22,23.032,23.166,22.633,22.675,387161,0
1996-04-23,22.633,22.675,22.186,22.271,273248,0
1996-04-24,22.271,22.365,22.142,22.228,205692,0
1996-04-25,22.186,22.186,22.006,22.142,285360,0
1996-04-26,22.186,22.186,22.048,22.142,204061,0
1996-04-29,22.142,22.409,22.142,22.409,195211,0
1996-04-30,22.452,22.495,22.186,22.409,87124,0
1996-05-01,22.323,22.323,22.186,22.186,110884,0
1996-05-02,22.142,22.271,22.048,22.048,207557,0
1996-05-03,22.048,22.452,22.048,22.142,136042,0
1996-05-06,22.186,22.186,21.919,22.048,230385,0
1996-05-07,22.142,22.409,22.048,22.228,115774,0
1996-05-08,22.142,22.142,21.919,22.006,125092,0
1996-05-09,21.919,21.919,21.335,21.652,213849,0
1996-05-10,21.874,22.495,21.652,22.495,365725,0
1996-05-13,22.452,23.347,22.409,23.347,175872,0
1996-05-14,23.387,23.439,22.812,22.812,217806,0
1996-05-15,22.812,22.812,21.782,22.59,200568,0
1996-05-16,22.495,22.495,22.099,22.228,229916,0
1996-05-17,22.228,22.323,22.006,22.099,202661,0
1996-05-20,22.186,22.228,21.602,21.919,247158,0
1996-05-21,21.962,22.048,21.739,21.825,147690,0
1996-05-22,21.825,21.825,21.652,21.695,181933,0
1996-05-23,21.739,21.782,21.602,21.652,104592,0
1996-05-24,21.739,21.782,21.652,21.695,117172,0
1996-05-28,21.652,21.695,21.474,21.474,110182,0
1996-05-29,21.429,21.515,21.38,21.38,119502,0
1996-05-30,21.38,21.695,21.292,21.652,95509,0
1996-05-31,21.559,21.739,21.38,21.652,147456,0
1996-06-03,21.559,21.695,21.429,21.652,158871,0
1996-06-04,21.695,22.048,21.695,21.782,39367,0
1996-06-05,21.874,22.409,21.782,22.409,92363,0
1996-06-06,21.818,22.09,21.285,21.37,84560,0
1996-06-07,21.009,21.37,20.923,21.102,125560,0
1996-06-10,21.285,21.37,21.009,21.37,92133,0
1996-06-11,21.285,21.285,20.563,20.828,187873,0
1996-06-12,21.009,21.192,21.009,21.009,130684,0
1996-06-13,21.009,21.37,21.009,21.192,104942,0
1996-06-14,21.192,21.285,20.202,20.382,103309,0
1996-06-17,20.297,20.297,19.488,19.488,116357,0
1996-06-18,19.841,21.009,19.757,20.828,298871,0
1996-06-19,21.192,21.192,20.476,20.563,120203,0
1996-06-20,20.648,20.744,20.297,20.476,239703,0
1996-06-21,20.648,21.009,20.476,21.009,231318,0
1996-06-24,21.009,21.465,21.009,21.192,179370,0
1996-06-25,21.192,21.37,21.102,21.285,90264,0
1996-06-26,21.102,21.37,21.009,21.009,138953,0
1996-06-27,21.192,21.285,21.009,21.102,66858,0
1996-06-28,21.102,21.37,20.744,21.37,174241,0
1996-07-01,21.37,21.37,21.102,21.37,89337,0
1996-07-02,21.55,21.55,21.102,21.192,68136,0
1996-07-03,21.37,21.37,21.009,21.009,70466,0
1996-07-05,20.744,20.744,20.202,20.297,53462,0
1996-07-08,20.297,20.828,19.841,19.841,171913,0
1996-07-09,20.648,20.648,20.021,20.476,339171,0
1996-07-10,20.648,20.648,20.114,20.382,108786,0
1996-07-11,20.382,20.382,19.757,20.021,105759,0
1996-07-12,19.937,19.937,19.578,19.757,66858,0
1996-07-15,19.578,19.578,18.854,19.034,159103,0
1996-07-16,18.949,19.488,18.949,19.129,210351,0
1996-07-17,20.114,20.563,19.937,20.382,1065966,0
1996-07-18,20.202,22.09,20.202,22.09,974186,0
1996-07-19,21.997,21.997,21.465,21.73,863769,0
1996-07-22,21.73,21.73,21.37,21.55,600075,0
1996-07-23,21.465,21.818,20.923,21.009,273715,0
1996-07-24,20.563,20.744,20.114,20.563,150717,0
1996-07-25,20.476,20.828,20.382,20.744,133709,0
1996-07-26,20.828,20.923,20.476,20.476,677298,0
1996-07-29,20.563,20.828,20.382,20.476,339171,0
1996-07-30,20.563,20.648,20.476,20.563,367942,0
1996-07-31,20.476,20.563,20.382,20.476,386460,0
1996-08-01,20.476,21.102,20.382,21.102,400319,0
1996-08-02,21.285,21.55,21.009,21.37,171100,0
1996-08-05,21.285,21.37,20.828,21.009,38785,0
1996-08-06,20.923,21.285,20.923,21.285,128588,0
1996-08-07,21.37,21.465,21.102,21.465,56374,0
1996-08-08,21.55,21.55,21.102,21.285,140467,0
1996-08-09,21.465,21.644,21.192,21.192,79320,0
1996-08-12,21.192,21.465,21.192,21.285,64291,0
1996-08-13,21.37,21.465,21.192,21.285,130566,0
1996-08-14,21.192,21.285,20.923,21.009,91898,0
1996-08-15,21.192,21.285,20.923,21.009,106921,0
1996-08-16,21.009,21.009,20.744,20.828,176106,0
1996-08-19,20.114,20.648,20.114,20.563,220949,0
1996-08-20,20.744,20.744,20.476,20.648,188339,0
1996-08-21,20.648,20.648,20.476,20.563,256941,0
1996-08-22,20.563,20.563,20.382,20.476,129638,0
1996-08-23,20.563,20.563,19.937,20.021,114726,0
1996-08-26,20.114,20.382,19.841,19.937,120316,0
1996-08-27,20.021,20.382,19.841,20.297,174593,0
1996-08-28,20.297,20.382,19.841,19.841,420356,0
1996-08-29,19.841,19.937,19.034,19.841,202431,0
1996-08-30,19.757,19.937,19.578,19.757,144894,0
1996-09-03,19.659,19.659,18.77,19.397,212214,0
1996-09-04,20.202,20.202,19.397,19.841,379704,0
1996-09-05,19.615,19.884,19.525,19.704,89568,0
1996-09-06,19.704,20.339,19.615,20.254,221069,0
1996-09-09,20.254,20.339,20.066,20.254,153282,0
1996-09-10,20.254,20.339,20.158,20.254,110646,0
1996-09-11,20.158,20.433,20.158,20.433,359906,0
1996-09-12,20.433,20.88,20.433,20.88,380402,0
1996-09-13,21.061,21.24,20.975,21.061,306323,0
1996-09-16,21.155,21.421,21.155,21.24,173197,0
1996-09-17,21.24,21.335,21.155,21.24,104592,0
1996-09-18,21.335,21.335,20.613,20.701,100168,0
1996-09-19,20.613,20.88,20.254,20.433,549406,0
1996-09-20,20.433,20.521,20.158,20.254,446793,0
1996-09-23,19.525,19.525,18.984,18.984,1541182,0
1996-09-24,18.081,18.984,17.084,18.168,1200380,0
1996-09-25,18.168,19.704,18.168,19.615,810425,0
1996-09-26,19.704,19.797,19.436,19.615,246224,0
1996-09-27,19.797,19.797,19.436,19.704,467527,0
1996-09-30,20.254,20.433,20.158,20.339,305862,0
1996-10-01,20.339,20.339,19.978,20.339,188807,0
1996-10-02,20.254,20.339,20.158,20.158,289439,0
1996-10-03,20.254,20.339,20.158,20.339,191251,0
1996-10-04,20.433,20.521,20.254,20.339,323098,0
1996-10-07,20.339,20.339,19.978,20.066,488373,0
1996-10-08,20.066,20.066,19.525,19.978,854336,0
1996-10-09,19.978,19.978,19.525,19.615,144312,0
1996-10-10,19.615,19.615,19.436,19.436,210468,0
1996-10-11,19.615,19.704,19.525,19.615,131846,0
1996-10-14,19.525,19.704,19.525,19.615,141630,0
1996-10-15,19.615,19.797,19.165,19.704,276508,0
1996-10-16,19.797,19.978,19.704,19.884,490821,0
1996-10-17,20.066,20.794,20.066,20.701,524015,0
1996-10-18,20.88,20.88,20.339,20.339,119622,0
1996-10-21,20.254,20.521,20.066,20.339,145475,0
1996-10-22,20.254,20.339,20.066,20.339,95742,0
1996-10-23,20.254,20.339,19.978,20.254,372599,0
1996-10-24,20.339,20.339,20.158,20.254,165975,0
1996-10-25,20.382,20.382,19.928,20.297,163180,0
1996-10-28,20.297,20.382,20.021,20.021,106107,0
1996-10-29,20.021,20.202,19.928,20.202,193117,0
1996-10-30,20.382,20.657,20.297,20.563,258338,0
1996-10-31,21.111,21.111,20.382,20.563,255080,0
1996-11-01,20.657,20.754,20.563,20.657,177271,0
1996-11-04,20.837,21.111,20.837,21.111,194977,0
1996-11-05,21.292,21.474,21.292,21.389,114726,0
1996-11-06,21.474,21.568,21.206,21.568,111001,0
1996-11-07,21.474,21.568,21.111,21.111,83860,0
1996-11-08,21.292,22.117,21.292,22.117,137907,0
1996-11-11,22.022,22.022,21.474,21.568,75358,0
1996-11-12,20.754,21.206,20.754,21.017,712236,0
1996-11-13,20.837,21.568,20.754,21.474,211863,0
1996-11-14,21.292,21.389,20.837,20.931,127539,0
1996-11-15,21.389,21.389,21.111,21.111,107390,0
1996-11-18,21.292,21.389,20.931,21.389,110765,0
1996-11-19,21.206,21.928,21.206,21.661,145593,0
1996-11-20,21.842,22.117,21.748,22.117,123228,0
1996-11-21,22.117,22.117,21.842,22.022,200452,0
1996-11-22,22.022,22.204,21.842,21.928,197074,0
1996-11-25,21.928,22.022,21.661,21.842,77226,0
1996-11-26,21.981,22.338,21.981,22.065,191716,0
1996-11-27,22.065,22.065,21.515,21.704,150948,0
1996-11-29,21.704,21.791,21.61,21.61,40182,0
1996-12-02,21.704,21.704,21.155,21.61,142801,0
1996-12-03,21.61,21.61,21.061,21.335,188221,0
1996-12-04,21.155,21.61,20.786,21.24,115075,0
1996-12-05,21.24,21.61,21.155,21.61,111817,0
1996-12-06,21.61,21.791,21.429,21.429,228639,0
1996-12-09,21.515,21.61,21.335,21.61,61612,0
1996-12-10,21.515,21.884,21.335,21.335,278490,0
1996-12-11,21.061,21.061,20.057,20.786,394380,0
1996-12-12,20.692,20.692,20.057,20.237,667509,0
1996-12-13,20.237,20.512,20.057,20.417,202549,0
1996-12-16,20.512,20.512,19.318,19.506,374932,0
1996-12-17,19.686,19.961,19.506,19.961,270568,0
1996-12-18,20.141,20.237,19.686,20.057,239236,0
1996-12-19,20.237,20.331,20.057,20.331,128470,0
1996-12-20,21.429,21.429,19.961,20.331,323443,0
1996-12-23,20.331,20.786,20.237,20.417,85608,0
1996-12-24,20.417,20.605,20.417,20.605,59401,0
1996-12-26,20.512,20.605,20.141,20.331,205692,0
1996-12-27,20.237,20.417,20.237,20.331,45193,0
1996-12-30,20.512,20.88,20.417,20.88,154906,0
1996-12-31,20.605,20.692,19.686,19.782,170051,0
1997-01-02,20.512,21.791,20.512,21.515,631055,0
1997-01-03,21.981,24.727,21.981,23.712,1106732,0
1997-01-06,23.712,23.808,23.166,23.257,797264,0
1997-01-07,23.077,23.808,23.077,23.626,817530,0
1997-01-08,23.991,25.912,23.533,24.538,1271427,0
1997-01-09,24.633,25.732,24.178,25.277,716079,0
1997-01-10,25.087,25.551,24.633,25.277,668673,0
1997-01-13,25.457,26.555,25.457,26.1,1142143,0
1997-01-14,26.186,27.01,26.006,26.829,545330,0
1997-01-15,26.64,26.64,26.006,26.1,445162,0
1997-01-16,26.461,27.834,26.282,26.829,929342,0
1997-01-17,26.916,27.561,26.916,27.467,479870,0
1997-01-20,27.561,28.111,27.561,27.93,225843,0
1997-01-21,27.467,27.93,27.467,27.93,259852,0
1997-01-22,28.014,28.659,27.834,28.566,400086,0
1997-01-23,28.566,28.566,27.106,27.834,886365,0
1997-01-24,27.286,27.286,26.555,26.916,805530,0
1997-01-27,26.736,27.01,26.282,26.829,992239,0
1997-01-28,27.01,27.01,26.1,26.186,456694,0
1997-01-29,26.461,26.64,26.186,26.366,842687,0
1997-01-30,26.366,27.561,26.282,27.561,609972,0
1997-01-31,27.74,28.659,27.654,27.834,414645,0
1997-02-03,27.74,27.74,27.467,27.74,166791,0
1997-02-04,27.74,28.205,27.74,28.205,111817,0
1997-02-05,28.205,28.386,26.916,27.106,162131,0
1997-02-06,26.916,27.106,26.829,26.829,158988,0
1997-02-07,26.829,27.106,26.555,27.01,260901,0
1997-02-10,27.01,27.379,26.461,26.555,1395355,0
1997-02-11,26.555,26.64,26.366,26.64,497928,0
1997-02-12,26.555,26.736,26.555,26.64,526228,0
1997-02-13,26.736,27.467,26.64,27.379,1576590,0
1997-02-14,27.561,27.834,27.379,27.379,148384,0
1997-02-18,27.19,27.379,27.106,27.379,659123,0
1997-02-19,27.19,27.379,27.106,27.106,100983,0
1997-02-20,27.106,27.286,27.106,27.286,188221,0
1997-02-21,27.286,27.834,27.19,27.654,267773,0
1997-02-24,27.654,28.566,27.654,28.478,408125,0
1997-02-25,28.566,28.753,28.386,28.478,305628,0
1997-02-26,28.659,28.753,27.74,28.205,131614,0
1997-02-27,28.014,28.934,28.014,28.205,169705,0
1997-02-28,28.014,28.386,27.834,28.014,80600,0
1997-03-03,27.93,28.205,27.834,28.014,61379,0
1997-03-04,28.386,28.386,27.93,28.111,79435,0
1997-03-05,28.014,29.208,28.014,29.113,175057,0
1997-03-06,29.165,29.346,28.331,28.608,200803,0
1997-03-07,28.701,29.81,28.608,29.526,221069,0
1997-03-10,29.441,30.171,29.441,29.99,433397,0
1997-03-11,29.81,29.99,29.165,29.346,443534,0
1997-03-12,29.165,29.165,28.797,29.07,398689,0
1997-03-13,28.882,28.882,28.608,28.797,167024,0
1997-03-14,28.701,28.978,28.701,28.882,127774,0
1997-03-17,28.882,29.441,28.701,29.251,318091,0
1997-03-18,29.346,29.441,28.701,29.07,243663,0
1997-03-19,29.07,29.113,28.797,28.978,138836,0
1997-03-20,28.978,28.978,28.701,28.882,113912,0
1997-03-21,29.07,29.07,28.882,28.978,158640,0
1997-03-24,28.978,29.07,28.978,29.07,147108,0
1997-03-25,29.165,29.441,29.07,29.07,97490,0
1997-03-26,29.165,29.251,28.882,28.882,99119,0
1997-03-27,28.978,29.165,28.428,28.608,240285,0
1997-03-31,28.521,28.701,27.877,27.877,189734,0
1997-04-01,27.965,27.965,27.316,27.877,138022,0
1997-04-02,27.688,27.688,27.045,27.235,141864,0
1997-04-03,27.235,27.316,27.045,27.316,168189,0
1997-04-04,27.137,27.594,27.137,27.594,165044,0
1997-04-07,27.594,28.056,27.506,27.965,75476,0
1997-04-08,27.785,27.785,27.235,27.416,137088,0
1997-04-09,27.416,27.416,26.772,27.045,131149,0
1997-04-10,26.952,27.137,26.676,26.772,192416,0
1997-04-11,26.591,26.591,26.125,26.495,169239,0
1997-04-14,26.403,26.591,26.305,26.495,147224,0
1997-04-15,26.676,27.316,26.591,27.235,196841,0
1997-04-16,27.316,27.785,27.045,27.785,173314,0
1997-04-17,27.785,28.152,27.594,27.785,121830,0
1997-04-18,27.594,27.965,27.506,27.965,220254,0
1997-04-21,27.877,28.331,27.785,28.056,667979,0
1997-04-22,28.056,28.331,27.965,28.236,158640,0
1997-04-23,28.236,28.236,27.877,27.877,81765,0
1997-04-24,27.965,28.056,27.688,27.965,321468,0
1997-04-25,27.965,28.236,27.785,28.056,93064,0
1997-04-28,27.965,28.056,27.594,27.877,116708,0
1997-04-29,28.056,29.251,27.785,29.165,180301,0
1997-04-30,28.882,29.165,28.331,28.608,132082,0
1997-05-01,28.521,28.521,27.785,27.785,189505,0
1997-05-02,28.056,28.521,27.965,28.521,143845,0
1997-05-05,28.701,28.882,28.428,28.882,186589,0
1997-05-06,28.882,29.07,28.701,28.882,129868,0
1997-05-07,28.978,29.07,28.331,28.331,108786,0
1997-05-08,27.785,28.797,27.785,28.236,133248,0
1997-05-09,28.428,28.608,27.785,28.331,104829,0
1997-05-12,28.236,28.978,28.236,28.978,56255,0
1997-05-13,28.882,29.251,27.594,28.152,176459,0
1997-05-14,28.152,28.608,28.056,28.428,64526,0
1997-05-15,28.521,28.882,28.428,28.797,46242,0
1997-05-16,28.701,28.882,28.236,28.428,142563,0
1997-05-19,28.331,28.978,28.331,28.882,64409,0
1997-05-20,28.797,28.978,28.701,28.978,122647,0
1997-05-21,28.978,29.07,28.521,28.882,125911,0
1997-05-22,28.701,29.07,28.701,28.978,71399,0
1997-05-23,29.07,29.251,28.797,29.251,52647,0
1997-05-27,29.07,30.728,29.07,30.265,394847,0
1997-05-28,30.171,30.453,29.99,29.99,324262,0
1997-05-29,30.171,31.457,30.171,31.095,182864,0
1997-05-30,30.908,30.908,30.085,30.171,159569,0
1997-06-02,30.357,30.54,29.714,29.81,174593,0
1997-06-03,29.81,30.085,29.621,30.085,154445,0
1997-06-04,29.893,30.357,29.714,29.81,78501,0
1997-06-05,29.664,30.127,29.388,29.758,84209,0
1997-06-06,29.664,30.769,29.664,30.318,78851,0
1997-06-09,30.498,31.055,30.4,30.864,141050,0
1997-06-10,30.864,31.518,30.769,30.864,126725,0
1997-06-11,30.96,31.14,30.498,30.498,63825,0
1997-06-12,30.589,32.342,30.498,32.342,186826,0
1997-06-13,32.342,32.805,31.518,31.603,140936,0
1997-06-16,31.422,31.699,31.422,31.603,56723,0
1997-06-17,31.422,32.163,31.14,32.163,131149,0
1997-06-18,31.79,31.79,31.329,31.603,67553,0
1997-06-19,31.699,31.79,31.518,31.79,85027,0
1997-06-20,31.79,32.067,31.055,31.329,211749,0
1997-06-23,31.422,31.603,30.589,30.589,120316,0
1997-06-24,30.769,31.234,30.54,31.192,85144,0
1997-06-25,30.685,30.96,30.033,30.22,146055,0
1997-06-26,30.033,30.634,29.758,30.033,140234,0
1997-06-27,30.22,31.055,30.127,30.685,68371,0
1997-06-30,30.685,30.96,29.568,29.568,191251,0
1997-07-01,29.801,30.589,29.019,30.127,105527,0
1997-07-02,30.318,32.436,30.318,32.395,264043,0
1997-07-03,32.487,32.625,31.422,31.655,105638,0
1997-07-07,31.518,33.079,31.518,32.625,296427,0
1997-07-08,32.805,33.456,32.109,32.395,332414,0
1997-07-09,32.53,32.858,32.342,32.436,213729,0
1997-07-10,32.901,33.544,32.901,32.943,161315,0
1997-07-11,32.995,35.029,32.995,34.566,210120,0
1997-07-14,34.609,34.746,32.858,33.038,138604,0
1997-07-15,33.038,34.059,32.805,33.965,192649,0
1997-07-16,34.009,34.282,33.68,33.68,169586,0
1997-07-17,33.87,34.378,33.87,34.378,197776,0
1997-07-18,34.334,34.653,32.575,32.858,180997,0
1997-07-21,32.342,32.487,31.329,32.342,423150,0
1997-07-22,32.436,32.901,32.256,32.858,295492,0
1997-07-23,33.176,34.009,33.131,33.68,280470,0
1997-07-24,33.732,33.914,33.544,33.914,170403,0
1997-07-25,33.965,34.198,33.638,33.638,129288,0
1997-07-28,33.597,34.198,33.31,33.31,104592,0
1997-07-29,33.366,33.965,33.269,33.732,88754,0
1997-07-30,33.68,33.965,33.456,33.827,185891,0
1997-07-31,33.827,34.059,33.456,33.499,163527,0
1997-08-01,33.079,33.544,32.901,33.038,168307,0
1997-08-04,32.943,33.366,32.943,33.131,135340,0
1997-08-05,33.131,33.914,33.079,33.68,250069,0
1997-08-06,33.638,34.059,33.597,33.597,146290,0
1997-08-07,33.544,33.776,33.269,33.269,116010,0
1997-08-08,33.079,33.366,32.163,32.163,175993,0
1997-08-11,32.53,33.407,32.487,32.901,107622,0
1997-08-12,32.943,33.31,32.668,32.712,81648,0
1997-08-13,32.712,33.079,32.487,32.763,145709,0
1997-08-14,32.668,32.805,32.109,32.53,107504,0
1997-08-15,32.067,32.163,31.14,31.79,142097,0
1997-08-18,31.79,31.974,31.655,31.835,160034,0
1997-08-19,31.79,32.395,31.79,32.023,93875,0
1997-08-20,32.023,32.901,31.835,32.436,175641,0
1997-08-21,32.298,32.395,31.603,31.835,139303,0
1997-08-22,31.234,32.668,31.14,32.342,167138,0
1997-08-25,32.256,32.436,31.835,31.888,142801,0
1997-08-26,31.974,32.943,31.93,32.487,171100,0
1997-08-27,32.575,32.575,31.286,31.974,162827,0
1997-08-28,31.888,31.888,31.329,31.655,122877,0
1997-08-29,31.518,32.163,31.329,31.466,100048,0
1997-09-02,31.562,32.298,31.466,31.699,124045,0
1997-09-03,31.655,32.436,31.655,31.699,137555,0
1997-09-04,31.663,31.939,31.105,31.2,127186,0
1997-09-05,31.381,32.263,31.381,31.939,142448,0
1997-09-08,31.939,32.171,31.939,31.988,97022,0
1997-09-09,31.988,32.496,31.988,32.222,153747,0
1997-09-10,32.032,32.128,31.799,31.896,216527,0
1997-09-11,31.707,31.707,29.893,31.243,177624,0
1997-09-12,31.055,32.032,30.547,31.988,128703,0
1997-09-15,31.939,32.032,31.518,31.518,58936,0
1997-09-16,31.758,32.686,31.758,32.403,155958,0
1997-09-17,32.824,32.824,31.845,32.359,108904,0
1997-09-18,32.359,33.055,31.939,32.222,133360,0
1997-09-19,32.077,32.263,31.845,31.939,290954,0
1997-09-22,31.939,32.307,31.845,31.988,128121,0
1997-09-23,31.988,32.032,31.57,31.57,127655,0
1997-09-24,31.57,32.171,31.286,31.663,146408,0
1997-09-25,31.758,31.896,31.431,31.845,215360,0
1997-09-26,31.896,32.171,31.61,31.663,274991,0
1997-09-29,31.57,31.939,31.57,31.939,77336,0
1997-09-30,31.939,32.077,31.2,31.939,225843,0
1997-10-01,32.263,32.633,31.939,32.633,94695,0
1997-10-02,32.539,32.592,31.939,32.077,71399,0
1997-10-03,32.403,32.771,31.57,32.128,129868,0
1997-10-06,32.307,32.307,31.758,31.988,120082,0
1997-10-07,31.845,32.728,31.845,32.359,76987,0
1997-10-08,32.403,32.496,31.61,31.799,108320,0
1997-10-09,31.758,31.988,31.663,31.758,107504,0
1997-10-10,31.758,32.128,31.758,31.896,50203,0
1997-10-13,32.032,32.171,31.758,32.077,59518,0
1997-10-14,31.896,32.077,31.518,31.845,165625,0
1997-10-15,31.707,31.939,31.663,31.758,53462,0
1997-10-16,31.896,32.263,31.243,31.243,142563,0
1997-10-17,30.823,31.149,30.41,31.055,159337,0
1997-10-20,30.874,31.988,30.823,31.939,99934,0
1997-10-21,31.939,32.771,31.707,32.686,311567,0
1997-10-22,32.686,32.686,32.307,32.496,148153,0
1997-10-23,31.799,32.128,31.57,31.896,195093,0
1997-10-24,31.939,32.222,31.663,31.988,90733,0
1997-10-27,31.799,32.263,30.357,30.453,244479,0
1997-10-28,29.893,31.663,29.664,31.61,370155,0
1997-10-29,31.381,31.381,30.318,30.968,127420,0
1997-10-30,30.778,32.128,30.685,30.968,210000,0
1997-10-31,31.105,31.57,30.547,31.381,200452,0
1997-11-03,31.2,32.633,31.2,32.633,158286,0
1997-11-04,32.496,32.592,31.845,32.128,164578,0
1997-11-05,32.128,32.496,32.077,32.307,235859,0
1997-11-06,32.128,32.128,31.799,32.032,97603,0
1997-11-07,31.845,31.896,31.381,31.663,107737,0
1997-11-10,31.799,32.032,31.149,31.381,110535,0
1997-11-11,31.475,31.939,31.475,31.758,25855,0
1997-11-12,31.518,31.845,31.012,31.2,117986,0
1997-11-13,31.2,31.475,30.968,31.338,97022,0
1997-11-14,31.338,31.663,30.968,31.663,67783,0
1997-11-17,31.845,32.824,31.799,31.896,103779,0
1997-11-18,31.939,31.939,31.055,31.286,58353,0
1997-11-19,31.2,31.758,31.149,31.663,58121,0
1997-11-20,31.845,32.592,31.845,32.263,96554,0
1997-11-21,32.592,32.771,32.222,32.403,122647,0
1997-11-24,32.307,33.194,32.171,32.171,133709,0
1997-11-25,32.325,32.6,32.273,32.368,87938,0
1997-11-26,32.462,33.062,32.462,32.882,144661,0
1997-11-28,32.926,33.062,32.882,32.882,23529,0
1997-12-01,33.062,33.347,32.926,33.301,139884,0
1997-12-02,33.301,33.58,33.062,33.535,154325,0
1997-12-03,33.58,33.956,33.401,33.81,381686,0
1997-12-04,34,34.378,33.768,33.81,244246,0
1997-12-05,33.81,34.282,33.81,34.093,118453,0
1997-12-08,34.282,35.115,34.138,34.23,260204,0
1997-12-09,34.138,34.462,33.905,33.905,100285,0
1997-12-10,33.21,33.861,33.022,33.535,189269,0
1997-12-11,33.535,33.535,33.21,33.21,163298,0
1997-12-12,33.347,33.347,32.832,32.882,130453,0
1997-12-15,33.022,33.301,32.652,33.022,221766,0
1997-12-16,33.022,33.442,32.832,32.977,428393,0
1997-12-17,32.977,33.401,32.882,33.022,644681,0
1997-12-18,32.832,33.252,32.832,32.882,992825,0
1997-12-19,32.694,33.022,32.462,32.832,485112,0
1997-12-22,32.926,33.535,32.882,33.535,152116,0
1997-12-23,33.347,33.347,32.557,32.652,125560,0
1997-12-24,32.652,33.347,32.625,33.114,125676,0
1997-12-26,33.21,33.301,32.694,32.694,20383,0
1997-12-29,32.832,34.23,32.832,33.861,306323,0
1997-12-30,34.05,34.653,34,34.609,112629,0
1997-12-31,34.703,35.21,34.703,35.21,285244,0
1998-01-02,35.029,35.072,33.768,34,162250,0
1998-01-05,33.956,34.883,33.58,33.861,185080,0
1998-01-06,33.21,33.442,32.832,32.977,205460,0
1998-01-07,32.926,33.157,32.652,32.977,348372,0
1998-01-08,32.832,33.022,32.737,32.926,337311,0
1998-01-09,33.062,33.157,31.905,32.042,237492,0
1998-01-12,31.526,33.252,31.526,32.832,408592,0
1998-01-13,32.832,32.926,32.462,32.6,105408,0
1998-01-14,32.694,32.789,32.179,32.737,128121,0
1998-01-15,32.789,32.882,32.325,32.504,138372,0
1998-01-16,32.789,33.301,32.557,32.926,212214,0
1998-01-20,32.926,34.378,32.926,34.378,132082,0
1998-01-21,34.378,34.378,33.482,33.672,267657,0
1998-01-22,33.482,33.535,33.157,33.252,657847,0
1998-01-23,32.832,33.442,32.832,33.062,774202,0
1998-01-26,33.157,33.672,33.114,33.252,398574,0
1998-01-27,33.252,33.63,33.252,33.535,402997,0
1998-01-28,33.58,33.58,32.977,33.21,84328,0
1998-01-29,33.022,33.535,32.977,33.347,395776,0
1998-01-30,33.347,33.58,33.022,33.022,380521,0
1998-02-02,34.324,34.839,34.324,34.513,629193,0
1998-02-03,34.513,34.513,33.931,33.956,396010,0
1998-02-04,33.768,35.029,33.768,35.029,597393,0
1998-02-05,34.934,34.934,33.956,34.23,332533,0
1998-02-06,34.05,35.029,34.05,34.419,295492,0
1998-02-09,34.419,35.029,34.378,34.653,291185,0
1998-02-10,34.609,34.79,34.557,34.703,159337,0
1998-02-11,34.513,34.653,34.138,34.653,160267,0
1998-02-12,34.557,35.072,34.462,35.072,157121,0
1998-02-13,34.839,35.029,34.557,35.029,162949,0
1998-02-17,34.883,35.029,34.746,34.839,131149,0
1998-02-18,34.883,35.45,34.883,35.072,288507,0
1998-02-19,35.029,35.26,34.05,34.378,189385,0
1998-02-20,34.557,34.79,34.23,34.378,165741,0
1998-02-23,34.557,34.746,34.23,34.378,125911,0
1998-02-24,34.138,34.419,34.138,34.23,189152,0
1998-02-25,34.23,35.168,34.23,35.115,213729,0
1998-02-26,35.21,35.21,34.609,35.029,113912,0
1998-02-27,34.934,35.775,34.934,35.682,157589,0
1998-03-02,35.682,36.19,35.538,36.102,283497,0
1998-03-03,36.283,36.703,36.145,36.376,133128,0
1998-03-04,36.19,36.703,36.19,36.283,273365,0
1998-03-05,36.154,36.385,35.965,36.11,118219,0
1998-03-06,36.11,37.84,36.11,37.321,247738,0
1998-03-09,37.142,37.468,36.711,36.998,112629,0
1998-03-10,36.953,37.417,36.807,36.953,82927,0
1998-03-11,36.899,37.374,36.899,37.187,199982,0
1998-03-12,37.142,38.405,37.047,38.405,302135,0
1998-03-13,38.497,39.013,37.982,38.119,195440,0
1998-03-16,38.026,39.149,38.026,38.96,143033,0
1998-03-17,38.868,39.246,38.686,38.96,372017,0
1998-03-18,38.96,39.288,38.96,38.96,199054,0
1998-03-19,38.824,39.716,38.824,39.716,244363,0
1998-03-20,40.088,40.465,39.95,39.95,268358,0
1998-03-23,39.95,40.326,39.477,39.527,168069,0
1998-03-24,39.527,39.811,39.527,39.811,103082,0
1998-03-25,39.811,39.991,39.288,39.435,124278,0
1998-03-26,39.477,39.572,39.246,39.477,124740,0
1998-03-27,39.623,39.991,39.572,39.95,175993,0
1998-03-30,39.897,40.652,39.897,40.37,189968,0
1998-03-31,40.37,42.01,40.37,41.777,171215,0
1998-04-01,41.589,41.589,41.02,41.401,139420,0
1998-04-02,41.356,41.777,41.264,41.777,119622,0
1998-04-03,40.929,41.916,40.929,41.401,145128,0
1998-04-06,41.496,41.777,41.21,41.536,113446,0
1998-04-07,41.632,41.632,40.326,40.601,79086,0
1998-04-08,40.559,40.84,40.326,40.507,75009,0
1998-04-09,40.601,41.442,40.465,41.075,105527,0
1998-04-13,40.98,40.98,40.136,40.791,119970,0
1998-04-14,40.601,41.442,40.601,41.442,82230,0
1998-04-15,41.264,42.902,41.003,42.243,193814,0
1998-04-16,42.243,42.243,41.401,41.536,60800,0
1998-04-17,41.727,41.727,40.791,41.496,76987,0
1998-04-20,41.21,41.21,40.748,40.791,51828,0
1998-04-21,40.559,40.886,40.088,40.559,72679,0
1998-04-22,40.413,40.748,40.18,40.18,53577,0
1998-04-23,39.991,39.991,36.998,38.918,374582,0
1998-04-24,38.918,39.477,38.215,38.78,225608,0
1998-04-27,38.405,38.446,37.229,37.793,281754,0
1998-04-28,38.215,38.309,37.187,37.888,199286,0
1998-04-29,37.93,38.171,37.51,38.119,177157,0
1998-04-30,38.119,38.542,38.076,38.352,202899,0
1998-05-01,38.497,38.96,38.446,38.96,238307,0
1998-05-04,38.868,39.149,38.824,38.96,155029,0
1998-05-05,38.78,38.918,38.309,38.591,114028,0
1998-05-06,38.591,38.591,37.748,37.93,126840,0
1998-05-07,37.93,37.93,36.899,36.953,193117,0
1998-05-08,36.807,37.84,36.807,37.417,138137,0
1998-05-11,37.417,37.793,37.321,37.606,56487,0
1998-05-12,37.468,37.606,37.321,37.468,90851,0
1998-05-13,37.468,37.606,37.321,37.417,91898,0
1998-05-14,37.468,37.468,37.087,37.187,65808,0
1998-05-15,36.998,37.417,36.998,37.142,77226,0
1998-05-18,37.047,37.51,36.344,36.534,109718,0
1998-05-19,36.67,36.711,36.385,36.48,57422,0
1998-05-20,36.627,36.953,36.344,36.859,139884,0
1998-05-21,38.309,38.446,36.899,36.899,152813,0
1998-05-22,36.438,36.534,35.732,35.775,240404,0
1998-05-26,35.965,35.965,35.124,35.315,163527,0
1998-05-27,35.168,35.504,34.093,34.799,204293,0
1998-05-28,34.987,35.546,34.093,34.609,214778,0
1998-05-29,34.23,35.871,34,35.504,416510,0
1998-06-01,35.92,36.248,35.315,35.682,225375,0
1998-06-02,35.594,35.775,35.217,35.26,159686,0
1998-06-03,35.168,35.217,34.513,34.653,126026,0
1998-06-04,34.523,35.278,34.427,34.899,348838,0
1998-06-05,34.808,35.7,34.808,35.559,363164,0
1998-06-08,35.657,35.793,35.183,35.414,120082,0
1998-06-09,35.089,35.278,34.943,35.133,127074,0
1998-06-10,35.183,35.226,34.618,34.618,456578,0
1998-06-11,34.618,35.038,33.818,34.102,386810,0
1998-06-12,34.198,34.387,33.768,34.239,273829,0
1998-06-15,34.334,34.334,33.861,34.05,246111,0
1998-06-16,33.491,33.861,32.968,33.157,236557,0
1998-06-17,33.157,34.291,33.157,33.68,120902,0
1998-06-18,33.818,33.818,33.535,33.587,151883,0
1998-06-19,33.401,33.442,32.873,33.022,375512,0
1998-06-22,32.832,33.21,31.047,31.422,283380,0
1998-06-23,31.79,33.062,31.79,32.737,595181,0
1998-06-24,31.888,32.263,31.277,31.562,747064,0
1998-06-25,31.422,31.75,31.422,31.562,453898,0
1998-06-26,31.603,31.655,31.14,31.234,243429,0
1998-06-29,31.234,31.234,30.479,30.951,442833,0
1998-06-30,31.14,31.518,30.762,31.277,276859,0
1998-07-01,31.466,31.466,31.14,31.234,95044,0
1998-07-02,31.087,31.183,30.668,30.806,67905,0
1998-07-06,30.479,31.422,30.479,31.422,285593,0
1998-07-07,31.234,31.422,31.047,31.047,101797,0
1998-07-08,30.856,32.032,30.762,32.032,231199,0
1998-07-09,32.128,32.128,30.951,31.234,215593,0
1998-07-10,31.047,31.14,30.712,30.856,242267,0
1998-07-13,30.856,30.856,30.195,30.382,355595,0
1998-07-14,30.154,30.806,29.964,30.616,949261,0
1998-07-15,31.422,33.301,31.234,32.504,425129,0
1998-07-16,32.832,33.347,32.686,32.873,197886,0
1998-07-17,33.022,34.387,32.504,34.387,394614,0
1998-07-20,34.711,35.93,33.68,33.914,299571,0
1998-07-21,33.914,34.102,33.114,33.491,271968,0
1998-07-22,33.401,34.102,33.401,33.818,360721,0
1998-07-23,33.768,34.145,33.491,33.587,313314,0
1998-07-24,33.587,34.009,33.252,33.252,320885,0
1998-07-27,32.832,33.252,32.548,32.968,112278,0
1998-07-28,32.78,33.114,32.171,32.548,190201,0
1998-07-29,32.504,32.686,31.888,32.548,433283,0
1998-07-30,32.6,33.535,32.6,33.062,212214,0
1998-07-31,32.873,33.347,32.832,32.873,192416,0
1998-08-03,33.022,33.062,32.316,32.316,184959,0
1998-08-04,32.128,32.316,31.845,32.032,376794,0
1998-08-05,31.845,32.6,31.79,32.548,423383,0
1998-08-06,32.453,33.21,32.453,33.114,166907,0
1998-08-07,32.926,33.861,32.686,33.401,200103,0
1998-08-10,33.491,33.861,31.982,32.171,180418,0
1998-08-11,31.888,32.504,31.603,32.411,173428,0
1998-08-12,32.359,32.359,31.75,32.128,141399,0
1998-08-13,32.128,32.642,31.79,31.939,114844,0
1998-08-14,31.888,32.171,30.856,30.994,197189,0
1998-08-17,30.856,32.077,30.762,31.562,170985,0
1998-08-18,31.603,32.077,31.422,31.655,199870,0
1998-08-19,31.845,33.022,31.466,32.359,246343,0
1998-08-20,32.263,32.504,31.939,32.263,72563,0
1998-08-21,32.032,32.077,30.951,31.518,152813,0
1998-08-24,31.888,32.453,31.79,32.359,70933,0
1998-08-25,32.359,32.737,31.79,32.032,55907,0
1998-08-26,31.603,31.939,31.234,31.422,104592,0
1998-08-27,31.234,31.277,29.819,30.479,203250,0
1998-08-28,30.479,31.183,30.479,30.994,288620,0
1998-08-31,31.047,31.234,29.353,29.631,375280,0
1998-09-01,29.492,29.819,28.789,29.774,178204,0
1998-09-02,29.631,29.631,29.113,29.26,143377,0
1998-09-03,29.036,29.036,28.521,28.942,153397,0
1998-09-04,29.089,29.655,28.942,29.036,239468,0
1998-09-08,29.519,30.033,29.519,30.033,231552,0
1998-09-09,30.178,30.366,29.938,30.033,245872,0
1998-09-10,29.655,29.655,28.753,28.942,231199,0
1998-09-11,28.753,29.036,28.521,28.899,218272,0
1998-09-14,29.089,30.651,28.753,29.893,282097,0
1998-09-15,30.033,30.085,28.846,29.466,141050,0
1998-09-16,29.423,29.749,29.423,29.705,180301,0
1998-09-17,29.322,29.801,29.322,29.655,117058,0
1998-09-18,29.559,29.612,28.092,28.566,472069,0
1998-09-21,27.998,28.188,27.01,27.01,599139,0
1998-09-22,26.676,26.865,23.738,24.409,895102,0
1998-09-23,21.38,21.757,20.855,21.192,3653665,0
1998-09-24,20.62,21.325,20.53,21.094,3234009,0
1998-09-25,21.094,21.85,20.811,21.661,487907,0
1998-09-28,21.661,21.757,21.094,21.38,456345,0
1998-09-29,21.285,22.186,21.285,21.901,442833,0
1998-09-30,21.944,22.7,21.944,22.511,344531,0
1998-10-01,21.85,21.944,21.192,21.285,257174,0
1998-10-02,21.136,21.568,20.949,21.285,383081,0
1998-10-05,21.192,21.232,19.869,20.194,384246,0
1998-10-06,20.194,20.194,19.488,19.814,394031,0
1998-10-07,19.869,19.869,18.921,18.921,517609,0
1998-10-08,18.736,18.778,18.063,18.539,711889,0
1998-10-09,18.736,18.736,17.78,18.539,856546,0
1998-10-12,18.827,20.245,18.736,19.488,247858,0
1998-10-13,19.299,19.299,18.778,18.966,351985,0
1998-10-14,18.966,19.534,18.827,19.248,314595,0
1998-10-15,19.248,20.101,19.017,20.003,199054,0
1998-10-16,20.194,21.094,20.057,20.665,297588,0
1998-10-19,20.665,20.811,20.057,20.149,122529,0
1998-10-20,20.62,22.228,20.62,21.809,335795,0
1998-10-21,22.039,22.133,20.949,21.38,190436,0
1998-10-22,21.474,22.374,21.38,22.323,460074,0
1998-10-23,21.944,22.228,21.712,21.997,449354,0
1998-10-26,22.186,22.511,21.285,21.568,579573,0
1998-10-27,21.568,21.757,21.429,21.568,567809,0
1998-10-28,21.757,21.944,21.757,21.809,368990,0
1998-10-29,21.944,22.186,21.661,22.133,241686,0
1998-10-30,22.133,22.845,22.133,22.7,485463,0
1998-11-02,22.888,23.981,22.795,23.981,541139,0
1998-11-03,23.884,24.031,23.55,23.927,516794,0
1998-11-04,24.22,24.501,23.454,23.884,514583,0
1998-11-05,23.738,24.641,23.738,24.641,741125,0
1998-11-06,24.125,24.22,23.175,23.792,576079,0
1998-11-09,23.792,23.792,22.7,23.55,510505,0
1998-11-10,23.55,23.603,22.752,23.175,402765,0
1998-11-11,23.362,23.362,22.7,22.984,86540,0
1998-11-12,22.795,23.645,22.752,23.222,224796,0
1998-11-13,23.032,23.222,22.845,23.077,155607,0
1998-11-16,23.077,23.222,22.562,23.077,157939,0
1998-11-17,23.077,23.077,22.228,22.7,256475,0
1998-11-18,22.511,22.7,22.323,22.562,81648,0
1998-11-19,22.469,22.888,22.469,22.845,469509,0
1998-11-20,23.175,23.266,22.795,23.175,158871,0
1998-11-23,23.077,23.645,22.7,23.362,290835,0
1998-11-24,23.339,23.766,23.105,23.387,209188,0
1998-11-25,23.387,23.816,23.339,23.481,238421,0
1998-11-27,23.577,23.626,23.293,23.577,69883,0
1998-11-30,23.05,23.429,23.05,23.293,248556,0
1998-12-01,23.105,23.626,22.769,23.15,267307,0
1998-12-02,23.05,23.671,22.907,23.239,255893,0
1998-12-03,23.05,23.859,22.959,23.105,165044,0
1998-12-04,23.239,23.429,22.907,23.387,132430,0
1998-12-07,23.196,23.722,23.15,23.671,131735,0
1998-12-08,23.671,23.722,23.429,23.626,347091,0
1998-12-09,23.429,23.816,23.429,23.722,407192,0
1998-12-10,23.626,23.626,23.15,23.339,226659,0
1998-12-11,23.339,23.387,22.527,22.812,440387,0
1998-12-14,22.718,22.718,21.766,22.006,697793,0
1998-12-15,22.048,22.048,20.339,21.429,796449,0
1998-12-16,21.429,21.524,21.052,21.429,541839,0
1998-12-17,20.768,21.628,20.581,21.292,2195297,0
1998-12-18,20.864,21.389,20.864,21.198,285129,0
1998-12-21,21.198,21.48,21.052,21.292,512951,0
1998-12-22,21.335,21.335,20.581,20.581,389489,0
1998-12-23,20.719,21.292,20.719,21.24,171100,0
1998-12-24,21.292,21.335,21.198,21.24,92711,0
1998-12-28,21.198,21.335,21.146,21.335,284196,0
1998-12-29,21.335,21.389,21.24,21.335,433283,0
1998-12-30,21.335,21.429,21.146,21.292,237956,0
1998-12-31,21.102,21.524,21.052,21.146,387622,0
1999-01-04,20.959,21.292,20.959,21.146,294329,0
1999-01-05,21.198,21.524,21,21.335,613933,0
1999-01-06,21.524,21.524,21.052,21.292,399972,0
1999-01-07,20.768,21.102,20.768,20.959,314711,0
1999-01-08,20.959,21.146,20.864,21,347211,0
1999-01-11,21,21.91,21,21.24,676829,0
1999-01-12,20.768,21.24,20.62,21.102,818111,0
1999-01-13,20.194,20.811,20.194,20.62,276276,0
1999-01-14,20.581,20.581,19.814,19.859,711771,0
1999-01-15,19.859,20.581,19.859,20.581,167722,0
1999-01-19,20.476,20.581,19.859,20.382,240516,0
1999-01-20,20.382,20.476,19.952,20.194,305279,0
1999-01-21,20.382,21.102,20.382,20.674,413716,0
1999-01-22,20.581,21.052,20.339,20.476,597743,0
1999-01-25,20.382,20.581,19.952,20.245,185193,0
1999-01-26,20.339,20.339,19.911,20.047,489656,0
1999-01-27,20.149,20.245,19.952,19.952,365964,0
1999-01-28,19.051,19.814,18.77,19.578,764183,0
1999-01-29,19.336,19.766,19.197,19.197,538112,0
1999-02-01,19.389,19.479,19.147,19.29,275230,0
1999-02-02,19.051,19.051,18.432,19.051,787362,0
1999-02-03,18.863,19.525,18.863,19.29,405094,0
1999-02-04,19.479,19.722,19.24,19.479,493381,0
1999-02-05,19.479,20.003,19.389,19.624,344413,0
1999-02-08,19.624,19.766,19.428,19.525,649225,0
1999-02-09,19.336,19.578,18.863,19.051,790276,0
1999-02-10,19.051,19.389,19.051,19.389,199637,0
1999-02-11,19.197,19.428,19.051,19.389,161432,0
1999-02-12,19.389,19.479,19.24,19.24,211286,0
1999-02-16,19.197,19.578,18.863,19.336,191017,0
1999-02-17,19.197,19.29,18.907,18.958,131032,0
1999-02-18,18.77,18.863,18.53,18.621,428158,0
1999-02-19,18.53,18.958,18.383,18.579,100635,0
1999-02-22,18.621,19.147,18.579,18.999,201501,0
1999-02-23,18.907,19.147,18.53,18.958,186589,0
1999-02-24,19.051,19.479,18.579,18.809,170985,0
1999-02-25,18.674,19.336,18.53,19.24,290483,0
1999-02-26,19.24,19.24,18.383,18.53,225141,0
1999-03-01,18.432,18.674,17.952,18.621,193463,0
1999-03-02,18.53,18.809,18.53,18.621,222582,0
1999-03-03,18.621,18.674,18.383,18.674,365612,0
1999-03-04,18.638,19.174,18.397,19.174,188807,0
1999-03-05,19.174,19.174,18.26,18.743,224677,0
1999-03-08,19.025,19.121,18.836,19.077,194863,0
1999-03-09,18.881,19.174,18.548,19.077,167488,0
1999-03-10,19.077,19.46,18.984,19.364,285129,0
1999-03-11,19.364,19.412,19.121,19.223,148507,0
1999-03-12,19.223,19.318,19.077,19.223,258456,0
1999-03-15,19.223,19.704,19.025,19.174,208371,0
1999-03-16,19.263,19.263,19.077,19.174,306323,0
1999-03-17,19.174,19.263,19.025,19.263,341615,0
1999-03-18,19.077,19.318,19.077,19.223,432117,0
1999-03-19,19.223,19.223,19.025,19.223,360952,0
1999-03-22,19.121,19.174,18.93,19.025,241686,0
1999-03-23,18.836,18.93,18.306,18.397,379353,0
1999-03-24,18.397,18.548,18.26,18.397,871922,0
1999-03-25,17.878,18.743,17.878,18.638,500720,0
1999-03-26,18.548,18.836,18.26,18.638,309703,0
1999-03-29,18.692,19.223,18.692,18.984,435381,0
1999-03-30,18.785,19.318,18.785,19.263,392634,0
1999-03-31,19.263,19.75,19.263,19.704,477543,0
1999-04-01,19.704,19.841,19.506,19.797,650389,0
1999-04-05,19.797,20.907,19.797,20.76,447956,0
1999-04-06,20.665,20.907,20.613,20.802,292816,0
1999-04-07,20.802,21.192,20.76,20.76,375280,0
1999-04-08,20.665,20.855,20.563,20.709,115891,0
1999-04-09,20.665,21.146,20.613,21,143033,0
1999-04-12,20.855,21.766,20.855,21.721,193345,0
1999-04-13,21.721,21.721,21,21.146,248320,0
1999-04-14,21.146,22.151,20.563,21.766,405913,0
1999-04-15,21.818,23.302,21.721,23.166,628954,0
1999-04-16,23.738,26.142,23.594,25.32,791088,0
1999-04-19,26.239,26.908,24.7,25.037,610904,0
1999-04-20,24.941,24.984,24.022,24.358,260086,0
1999-04-21,24.169,24.409,22.967,23.834,918976,0
1999-04-22,23.687,23.687,22.778,23.687,155493,0
1999-04-23,23.884,23.927,23.541,23.645,220949,0
1999-04-26,23.5,23.834,23.257,23.594,270686,0
1999-04-27,23.784,23.884,23.404,23.541,312499,0
1999-04-28,23.404,24.117,23.404,23.738,567929,0
1999-04-29,23.834,23.834,23.404,23.645,370853,0
1999-04-30,23.5,23.784,23.355,23.404,223629,0
1999-05-03,23.404,24.409,22.822,24.314,403464,0
1999-05-04,24.409,25.277,23.981,24.7,227824,0
1999-05-05,24.89,25.13,24.117,24.89,175761,0
1999-05-06,24.838,24.838,24.169,24.409,178906,0
1999-05-07,24.599,25.517,24.599,24.838,219435,0
1999-05-10,24.984,26.04,24.984,25.662,300966,0
1999-05-11,25.56,26.04,25.466,25.705,223982,0
1999-05-12,25.466,25.466,24.984,25.13,133360,0
1999-05-13,25.37,25.517,24.838,24.838,214310,0
1999-05-14,24.358,24.941,24.358,24.7,91199,0
1999-05-17,24.89,25.32,24.501,25.13,173663,0
1999-05-18,24.941,25.277,24.7,24.89,233180,0
1999-05-19,25.277,25.466,24.984,25.13,301085,0
1999-05-20,24.984,26.186,24.89,25.662,244826,0
1999-05-21,25.705,26.239,25.56,26.093,159219,0
1999-05-24,26.186,26.811,25.757,25.996,271616,0
1999-05-25,25.8,26.384,25.421,25.466,330553,0
1999-05-26,25.421,25.757,24.838,24.984,176459,0
1999-05-27,25.37,25.37,24.264,24.358,206626,0
1999-05-28,24.264,25.37,24.264,25.037,100866,0
1999-06-01,24.984,25.662,24.65,25.56,162949,0
1999-06-02,25.757,25.8,25.13,25.61,282567,0
1999-06-03,25.388,25.586,25.147,25.388,148973,0
1999-06-04,25.489,25.823,25.294,25.68,181116,0
1999-06-07,25.586,25.732,25.388,25.68,101215,0
1999-06-08,25.628,25.878,25.294,25.823,116122,0
1999-06-09,25.732,25.878,25.628,25.823,95275,0
1999-06-10,25.68,25.823,25.344,25.489,273248,0
1999-06-11,25.294,25.344,24.814,24.959,166442,0
1999-06-14,25.054,26.024,25.001,25.823,194393,0
1999-06-15,25.823,25.878,25.439,25.586,210936,0
1999-06-16,25.68,25.775,25.147,25.586,274991,0
1999-06-17,25.388,25.489,24.856,25.344,214310,0
1999-06-18,25.242,25.535,25.054,25.344,185776,0
1999-06-21,25.344,25.344,24.959,25.105,83979,0
1999-06-22,25.105,25.147,24.427,24.709,171215,0
1999-06-23,24.762,24.856,24.519,24.814,257759,0
1999-06-24,24.709,24.905,24.279,24.469,145826,0
1999-06-25,24.469,24.709,24.469,24.573,95509,0
1999-06-28,24.618,24.709,23.654,24.134,240054,0
1999-06-29,24.134,24.709,23.893,24.377,163527,0
1999-06-30,24.377,24.959,24.228,24.905,140467,0
1999-07-01,24.905,25.001,24.279,24.573,299454,0
1999-07-02,24.519,25.054,24.519,25.001,243546,0
1999-07-06,25.001,25.001,24.709,24.905,117522,0
1999-07-07,24.709,24.905,24.178,24.323,157939,0
1999-07-08,24.134,24.279,23.654,23.842,223863,0
1999-07-09,23.603,24.134,23.603,23.991,168189,0
1999-07-12,24.134,24.228,23.936,23.991,180186,0
1999-07-13,23.792,24.228,23.792,24.228,186358,0
1999-07-14,24.573,24.573,23.792,23.842,317161,0
1999-07-15,23.55,23.603,22.87,23.213,357925,0
1999-07-16,23.508,23.991,23.362,23.454,246343,0
1999-07-19,23.122,23.213,22.682,22.831,243079,0
1999-07-20,22.778,23.166,22.682,22.87,156307,0
1999-07-21,22.682,23.166,22.633,22.87,117058,0
1999-07-22,22.338,23.122,22.151,22.487,304581,0
1999-07-23,22.487,23.017,22.487,22.925,134296,0
1999-07-26,22.633,23.213,22.443,22.682,295843,0
1999-07-27,22.487,22.487,20.889,21.62,939011,0
1999-07-28,21.669,22.006,21.669,21.91,511901,0
1999-07-29,21.766,22.056,21.421,21.62,407659,0
1999-07-30,21.568,22.006,21.568,21.62,236791,0
1999-08-02,21.669,22.056,21.669,21.809,240404,0
1999-08-03,21.669,21.857,21.421,21.474,195910,0
1999-08-04,21.524,21.524,20.846,20.889,191251,0
1999-08-05,21.086,21.421,20.846,20.94,223629,0
1999-08-06,20.94,20.94,19.832,20.114,349308,0
1999-08-09,20.075,20.648,20.021,20.315,593781,0
1999-08-10,20.114,20.263,19.686,19.782,182397,0
1999-08-11,19.686,20.021,19.686,19.97,243429,0
1999-08-12,19.928,20.114,19.782,19.832,222350,0
1999-08-13,19.543,19.97,19.345,19.928,264628,0
1999-08-16,19.877,19.928,19.488,19.832,81182,0
1999-08-17,19.928,20.075,19.436,19.686,438406,0
1999-08-18,19.634,19.877,19.345,19.436,2580709,0
1999-08-19,19.345,19.586,19.051,19.543,215009,0
1999-08-20,19.586,19.586,19.397,19.488,60566,0
1999-08-23,19.156,19.731,18.958,19.586,143377,0
1999-08-24,19.586,19.97,19.586,19.782,280816,0
1999-08-25,19.832,20.315,19.832,20.021,507708,0
1999-08-26,19.97,20.754,19.97,20.458,444927,0
1999-08-27,20.315,20.605,20.219,20.315,224445,0
1999-08-30,20.315,20.553,20.219,20.355,321701,0
1999-08-31,20.355,20.504,20.263,20.408,499674,0
1999-09-01,20.504,20.94,20.408,20.94,611022,0
1999-09-02,20.914,21.017,20.726,21.017,369572,0
1999-09-03,21.017,21.258,20.914,21.164,479754,0
1999-09-07,20.966,20.966,20.185,20.433,152116,0
1999-09-08,20.185,20.53,20.039,20.287,234227,0
1999-09-09,20.237,20.382,20.039,20.382,115193,0
1999-09-10,20.382,20.382,19.841,19.944,175410,0
1999-09-13,19.987,20.185,19.75,19.797,72912,0
1999-09-14,19.797,19.797,19.506,19.75,304463,0
1999-09-15,19.797,20.039,19.797,19.892,170985,0
1999-09-16,19.892,20.039,19.695,19.944,211749,0
1999-09-17,19.944,20.185,19.841,19.987,197074,0
1999-09-20,20.039,20.185,19.452,19.651,172849,0
1999-09-21,19.551,20.093,19.452,19.695,144193,0
1999-09-22,19.6,19.944,19.6,19.841,191017,0
1999-09-23,19.797,19.892,19.254,19.452,347792,0
1999-09-24,19.404,19.551,19.069,19.069,583651,0
1999-09-27,19.216,19.6,19.165,19.308,194977,0
1999-09-28,19.308,19.404,18.872,19.308,265327,0
1999-09-29,19.364,19.364,19.069,19.111,103544,0
1999-09-30,19.308,19.75,19.111,19.651,187057,0
1999-10-01,19.506,19.551,19.017,19.165,145709,0
1999-10-04,19.254,19.6,19.216,19.404,118687,0
1999-10-05,19.364,19.404,18.872,19.069,335095,0
1999-10-06,18.966,19.069,18.872,18.913,266726,0
1999-10-07,18.726,18.966,18.53,18.621,358158,0
1999-10-08,18.621,18.674,18.143,18.475,397175,0
1999-10-11,18.475,18.726,18.432,18.53,147224,0
1999-10-12,18.432,18.432,17.85,17.943,312617,0
1999-10-13,17.744,18.579,17.744,17.894,225375,0
1999-10-14,17.744,18.234,17.744,18.09,102848,0
1999-10-15,18.287,18.287,17.506,17.548,132661,0
1999-10-18,17.548,17.894,17.163,17.548,194511,0
1999-10-19,17.744,18.09,17.163,17.256,119153,0
1999-10-20,20.476,20.581,19.216,19.841,1708670,0
1999-10-21,19.841,19.944,18.913,19.165,888926,0
1999-10-22,19.216,19.944,19.017,19.6,344296,0
1999-10-25,19.695,20.382,19.404,20.237,402066,0
1999-10-26,20.287,21.455,20.185,21.258,464497,0
1999-10-27,21.164,21.404,20.87,21.111,718062,0
1999-10-28,21.307,21.455,20.966,21.061,426877,0
1999-10-29,21.258,22.623,21.164,21.652,681488,0
1999-11-01,21.748,21.842,21.404,21.455,369688,0
1999-11-02,21.353,21.602,21.061,21.061,368639,0
1999-11-03,21.258,21.455,20.53,21.206,374112,0
1999-11-04,21.404,21.455,21.111,21.258,159219,0
1999-11-05,21.455,22.527,21.307,21.455,218970,0
1999-11-08,21.258,22.133,21.164,21.602,353962,0
1999-11-09,21.55,23.017,21.164,22.967,525644,0
1999-11-10,24.385,24.967,23.404,23.696,740427,0
1999-11-11,23.747,24.279,23.454,23.747,349654,0
1999-11-12,23.747,24.476,23.603,24.279,314595,0
1999-11-15,24.237,24.237,23.603,23.603,249486,0
1999-11-17,25.644,26.085,25.259,25.499,554415,0
1999-11-18,25.551,25.895,25.259,25.601,348140,0
1999-11-19,25.406,25.75,25.01,25.01,395776,0
1999-11-22,24.822,25.063,24.427,24.626,260901,0
1999-11-23,24.427,24.528,23.991,24.134,245063,0
1999-11-24,24.04,24.77,23.792,24.385,273248,0
1999-11-26,24.385,24.427,23.991,23.991,65342,0
1999-11-29,23.404,24.573,23.404,24.134,277440,0
1999-11-30,23.991,24.673,23.893,24.279,142801,0
1999-12-01,24.082,24.385,23.936,24.237,295843,0
1999-12-02,24.279,24.385,23.936,24.134,101684,0
1999-12-03,24.279,24.864,24.279,24.476,353146,0
1999-12-06,24.279,25.259,24.279,25.063,339636,0
1999-12-07,24.573,25.352,24.427,24.528,145009,0
1999-12-08,24.626,24.914,24.476,24.77,104008,0
1999-12-09,24.717,24.967,24.385,24.427,156893,0
1999-12-10,24.573,24.77,23.404,24.279,168769,0
1999-12-13,24.427,24.528,24.04,24.332,277324,0
1999-12-14,24.332,24.864,24.134,24.134,373416,0
1999-12-15,23.991,24.04,23.205,23.311,194164,0
1999-12-16,23.404,23.404,22.916,23.205,324262,0
1999-12-17,23.205,23.404,23.059,23.257,355595,0
1999-12-20,22.87,22.916,22.09,22.571,130913,0
1999-12-21,22.571,23.205,22.331,23.166,196026,0
1999-12-22,23.166,23.747,23.166,23.454,316689,0
1999-12-23,23.404,23.603,23.059,23.311,143146,0
1999-12-27,23.355,23.355,22.822,22.916,282097,0
1999-12-28,22.967,23.5,22.916,23.454,273248,0
1999-12-29,23.5,23.5,22.822,23.355,74310,0
1999-12-30,23.355,23.603,23.205,23.55,211051,0
1999-12-31,23.355,23.55,23.311,23.5,97953,0
2000-01-03,23.311,23.5,22.28,22.426,346275,0
2000-01-04,22.237,22.571,21.8,21.944,147923,0
2000-01-05,21.944,22.039,21.55,21.652,141281,0
2000-01-06,21.506,22.237,21.353,21.55,262184,0
2000-01-07,21.55,21.944,21.353,21.944,259155,0
2000-01-10,21.892,21.944,21.061,21.748,187289,0
2000-01-11,21.602,21.944,21.353,21.506,165392,0
2000-01-12,21.404,22.87,21.307,22.382,474048,0
2000-01-13,22.382,22.623,22.382,22.426,158053,0
2000-01-14,22.133,22.133,21.353,21.748,301318,0
2000-01-18,21.258,21.404,20.914,21.017,166208,0
2000-01-19,20.819,21.892,20.726,21.602,412087,0
2000-01-20,21.55,22.718,21.017,21.061,390889,0
2000-01-21,21.164,21.164,20.039,20.331,210000,0
2000-01-24,20.331,20.331,19.797,19.892,142448,0
2000-01-25,19.892,19.892,19.165,19.6,202661,0
2000-01-26,19.551,19.6,18.726,19.111,253913,0
2000-01-27,19.892,20.382,19.651,19.695,359558,0
2000-01-28,19.551,19.797,19.308,19.308,172148,0
2000-01-31,19.308,19.695,18.913,19.6,218622,0
2000-02-01,19.695,19.944,19.551,19.6,317161,0
2000-02-02,19.695,20.581,19.695,20.237,460189,0
2000-02-03,20.185,20.53,19.506,20.382,224213,0
2000-02-04,20.382,20.581,19.841,19.987,610671,0
2000-02-07,19.987,19.987,19.254,19.452,232600,0
2000-02-08,19.6,19.944,19.364,19.452,202899,0
2000-02-09,19.364,19.452,18.913,18.966,270802,0
2000-02-10,18.966,19.069,18.332,18.579,292816,0
2000-02-11,18.53,18.53,18.09,18.09,173777,0
2000-02-14,18.143,18.77,18.143,18.432,237605,0
2000-02-15,18.53,19.506,18.53,19.364,276859,0
2000-02-16,19.017,19.506,18.966,19.165,559422,0
2000-02-17,19.069,19.551,19.069,19.216,178088,0
2000-02-18,19.111,19.695,18.383,18.383,413480,0
2000-02-22,18.383,19.6,18.383,18.966,264280,0
2000-02-23,18.872,18.872,18.332,18.332,245177,0
2000-02-24,18.53,18.53,17.361,17.744,330320,0
2000-02-25,17.744,18.332,17.548,17.706,216294,0
2000-02-28,17.706,18.234,17.456,17.85,200217,0
2000-02-29,17.653,18.184,17.548,17.943,212566,0
2000-03-01,17.85,18.287,17.85,17.995,228056,0
2000-03-02,17.97,18.71,17.97,18.366,274528,0
2000-03-03,18.218,19.444,17.97,19.102,264043,0
2000-03-06,18.71,18.854,18.26,18.657,226659,0
2000-03-07,18.458,18.512,17.771,18.117,191829,0
2000-03-08,18.063,18.71,17.823,18.512,177855,0
2000-03-09,18.314,18.854,18.218,18.8,151069,0
2000-03-10,18.958,19.642,18.8,19.102,300855,0
2000-03-13,19.147,19.147,18.563,18.854,242267,0
2000-03-14,18.8,19.695,18.71,18.907,293629,0
2000-03-15,18.907,20.237,18.405,19.841,202549,0
2000-03-16,19.841,21.267,19.841,20.923,492452,0
2000-03-17,20.819,20.819,20.331,20.476,484296,0
2000-03-20,20.28,20.382,19.695,20.039,262884,0
2000-03-21,19.841,19.937,19.497,19.543,366660,0
2000-03-22,19.642,19.695,19.197,19.543,455299,0
2000-03-23,19.345,20.084,19.197,19.841,1852284,0
2000-03-24,20.039,20.777,19.884,19.987,292466,0
2000-03-27,20.039,20.039,19.299,19.397,198934,0
2000-03-28,19.543,19.987,19.147,19.543,168535,0
2000-03-29,19.543,20.62,19.543,20.185,487094,0
2000-03-30,20.331,21.465,20.28,20.87,416048,0
2000-03-31,20.87,21.267,20.476,20.777,510273,0
2000-04-03,20.975,21.12,20.133,20.923,240985,0
2000-04-04,20.923,21.61,20.133,20.726,668796,0
2000-04-05,20.923,21.267,20.62,20.923,175761,0
2000-04-06,21.07,21.712,21.07,21.361,165861,0
2000-04-07,21.267,21.465,20.581,21.017,197886,0
2000-04-10,20.87,21.017,20.382,20.581,194044,0
2000-04-11,20.581,21.559,20.476,21.215,257286,0
2000-04-12,21.661,22.691,21.515,22.296,532283,0
2000-04-13,22.296,22.649,21.953,22.151,232131,0
2000-04-14,21.757,22.056,21.465,21.515,393333,0
2000-04-17,21.661,22.649,21.661,22.401,311800,0
2000-04-18,22.204,22.495,21.857,22.254,233180,0
2000-04-19,22.254,22.743,21.661,22.006,208720,0
2000-04-20,21.809,22.888,21.809,22.838,303530,0
2000-04-24,22.649,23.141,22.545,23.087,238307,0
2000-04-25,23.032,23.533,23.032,23.533,414878,0
2000-04-26,23.339,23.73,23.23,23.533,709676,0
2000-04-27,23.533,23.586,23.189,23.533,599725,0
2000-04-28,23.533,23.533,22.649,23.23,321118,0
2000-05-01,23.032,23.927,22.743,23.775,232600,0
2000-05-02,23.626,23.875,23.481,23.626,169817,0
2000-05-03,23.533,23.533,22.649,22.993,175410,0
2000-05-04,23.087,23.387,22.743,23.387,245063,0
2000-05-05,23.23,23.533,22.599,23.533,335212,0
2000-05-08,23.481,23.481,23.087,23.429,144427,0
2000-05-09,23.23,23.481,22.943,23.189,134878,0
2000-05-10,23.141,23.141,22.599,22.743,236209,0
2000-05-11,22.795,22.993,22.691,22.888,303996,0
2000-05-12,22.943,22.943,22.599,22.838,162827,0
2000-05-15,22.649,22.838,22.545,22.649,392980,0
2000-05-16,22.452,22.795,22.401,22.743,601588,0
2000-05-17,22.599,22.599,22.056,22.348,233180,0
2000-05-18,22.151,22.296,21.661,22.151,399038,0
2000-05-19,21.757,22.795,21.757,22.795,656911,0
2000-05-22,22.599,22.993,22.599,22.993,483484,0
2000-05-23,22.795,23.339,22.691,23.23,516214,0
2000-05-24,23.032,23.087,21.953,22.348,336494,0
2000-05-25,22.151,22.545,21.91,21.953,284432,0
2000-05-26,21.953,21.953,20.819,21.465,560821,0
2000-05-30,22.099,22.545,21.757,21.953,659473,0
2000-05-31,21.757,21.857,21.07,21.173,326941,0
2000-06-01,21.344,22.039,21.344,21.739,226891,0
2000-06-02,21.739,22.934,21.644,22.831,246924,0
2000-06-05,22.633,22.633,21.936,22.133,307140,0
2000-06-06,22.09,22.338,21.936,22.338,150368,0
2000-06-07,22.133,22.237,21.644,21.791,156540,0
2000-06-08,21.644,21.644,21.344,21.398,82814,0
2000-06-09,21.398,21.686,21.398,21.594,255893,0
2000-06-12,21.644,21.686,20.949,21.344,402299,0
2000-06-13,21.344,21.489,21.24,21.344,210815,0
2000-06-14,21.344,21.866,21.292,21.292,280935,0
2000-06-15,21.24,21.292,20.898,20.949,192530,0
2000-06-16,20.254,20.62,20.254,20.596,394726,0
2000-06-19,20.701,20.754,20.202,20.297,243429,0
2000-06-20,20.297,20.348,19.85,20.003,191482,0
2000-06-21,19.85,20.297,19.85,20.254,223629,0
2000-06-22,20.202,20.544,20.057,20.202,204293,0
2000-06-23,20.101,20.504,20.101,20.149,177504,0
2000-06-26,20.202,20.846,20.149,20.45,134995,0
2000-06-27,20.45,21.146,20.45,20.794,263696,0
2000-06-28,20.544,20.544,19.364,19.766,453199,0
2000-06-29,19.902,19.902,18.863,19.06,571769,0
2000-06-30,19.06,19.609,18.26,18.863,740076,0
2000-07-03,18.863,19.452,18.863,19.404,246343,0
2000-07-05,19.561,19.704,19.111,19.254,199870,0
2000-07-06,19.254,19.805,18.958,19.207,428041,0
2000-07-07,19.165,19.404,19.165,19.308,101215,0
2000-07-10,19.254,19.757,19.254,19.404,177041,0
2000-07-11,19.651,20.202,19.561,19.805,285824,0
2000-07-12,19.805,19.902,19.404,19.561,107157,0
2000-07-13,19.561,20.101,19.561,19.952,194044,0
2000-07-14,19.757,19.952,19.704,19.902,155727,0
2000-07-17,19.805,19.902,19.561,19.704,169004,0
2000-07-18,19.704,19.805,19.609,19.757,192185,0
2000-07-19,19.651,19.757,19.506,19.609,163760,0
2000-07-20,19.805,20.45,19.704,20.399,332298,0
2000-07-21,20.504,20.701,20.254,20.596,337188,0
2000-07-24,20.754,20.992,20.701,20.754,281984,0
2000-07-25,20.648,20.794,20.297,20.399,237725,0
2000-07-26,20.348,20.596,20.254,20.254,207326,0
2000-07-27,20.648,21.094,20.45,20.898,212679,0
2000-07-28,20.898,20.898,20.297,20.45,108904,0
2000-07-31,20.45,20.992,20.348,20.794,305391,0
2000-08-01,20.648,20.754,20.202,20.45,184843,0
2000-08-02,20.504,21.146,20.504,21.094,219671,0
2000-08-03,21.24,21.24,20.648,20.648,165975,0
2000-08-04,20.45,21.198,20.399,20.992,168069,0
2000-08-07,21.198,21.541,21.044,21.541,166208,0
2000-08-08,21.437,21.686,21.344,21.644,143961,0
2000-08-09,21.437,21.936,21.437,21.936,204759,0
2000-08-10,21.842,21.884,21.644,21.644,134645,0
2000-08-11,21.842,22.536,21.842,22.487,303996,0
2000-08-14,22.436,22.581,22.039,22.536,277556,0
2000-08-15,22.382,22.382,21.739,22.09,177392,0
2000-08-16,22.186,22.186,21.99,22.039,233647,0
2000-08-17,22.09,22.186,21.791,22.09,211514,0
2000-08-18,21.99,22.186,21.936,22.133,132549,0
2000-08-21,22.237,22.237,21.686,21.99,113446,0
2000-08-22,21.884,22.039,21.686,21.936,113679,0
2000-08-23,22.039,22.186,21.344,21.791,180418,0
2000-08-24,21.936,22.581,21.936,22.382,180651,0
2000-08-25,22.288,22.487,21.644,22.338,190783,0
2000-08-28,22.237,22.382,21.884,21.936,155841,0
2000-08-29,21.842,22.382,21.739,22.186,232948,0
2000-08-30,22.09,22.133,21.24,21.292,131614,0
2000-08-31,21.325,21.73,21.276,21.437,115659,0
2000-09-01,21.48,21.524,20.726,20.726,210468,0
2000-09-05,20.88,21.678,20.777,21.429,195211,0
2000-09-06,21.429,21.678,21.129,21.628,126376,0
2000-09-07,21.48,21.48,21.129,21.223,109487,0
2000-09-08,21.276,21.276,20.373,20.828,305743,0
2000-09-11,20.62,21.223,20.504,20.726,237838,0
2000-09-12,20.674,20.828,20.425,20.53,194044,0
2000-09-13,20.581,20.674,20.28,20.425,79086,0
2000-09-14,20.476,20.674,20.228,20.581,146522,0
2000-09-15,20.373,20.373,19.722,19.877,285360,0
2000-09-18,19.722,19.928,19.077,19.223,143033,0
2000-09-19,19.174,19.42,18.872,19.129,121131,0
2000-09-20,18.921,19.272,18.872,18.872,67676,0
2000-09-21,18.778,18.976,18.674,18.827,120203,0
2000-09-22,18.827,19.47,18.53,18.53,287808,0
2000-09-25,18.53,19.525,17.823,18.827,400668,0
2000-09-26,18.827,18.921,18.125,18.27,376559,0
2000-09-27,18.27,18.674,18.176,18.374,195560,0
2000-09-28,18.423,19.077,18.374,18.921,263464,0
2000-09-29,18.423,18.778,18.423,18.475,436077,0
2000-10-02,18.423,18.423,17.878,17.927,312617,0
2000-10-03,18.125,18.921,17.97,18.475,516909,0
2000-10-04,18.621,19.025,18.125,18.176,449474,0
2000-10-05,18.176,18.176,17.42,17.627,535313,0
2000-10-06,17.523,17.823,16.87,16.975,383081,0
2000-10-09,17.224,17.878,17.224,17.42,374813,0
2000-10-10,17.42,17.523,17.067,17.067,132082,0
2000-10-11,17.172,17.224,16.52,16.57,268937,0
2000-10-12,16.52,16.52,14.768,15.826,1104987,0
2000-10-13,15.771,16.373,15.523,16.322,492801,0
2000-10-16,16.467,16.467,15.971,16.125,283849,0
2000-10-17,16.022,16.071,15.368,15.419,414878,0
2000-10-18,14.818,16.169,14.818,16.071,1222743,0
2000-10-19,15.917,16.819,15.826,16.819,351750,0
2000-10-20,16.621,17.627,16.621,17.472,572350,0
2000-10-23,17.472,17.823,17.224,17.627,345462,0
2000-10-24,18.225,18.571,18.176,18.475,944022,0
2000-10-25,18.53,18.621,17.721,18.27,256358,0
2000-10-26,18.27,19.025,18.225,18.872,344645,0
2000-10-27,18.921,19.578,18.921,19.42,343249,0
2000-10-30,19.47,21.223,19.47,20.828,454597,0
2000-10-31,20.828,21.73,20.476,21.325,443534,0
2000-11-01,21.38,21.38,20.62,20.975,362002,0
2000-11-02,20.975,22.031,20.975,21.981,454129,0
2000-11-03,21.874,21.874,21.429,21.678,447261,0
2000-11-06,21.628,21.874,21.524,21.524,505032,0
2000-11-07,21.577,21.577,21.276,21.429,184843,0
2000-11-08,21.524,21.678,21.276,21.48,404981,0
2000-11-09,21.129,21.129,20.425,20.62,398922,0
2000-11-10,20.62,20.62,20.021,20.021,221534,0
2000-11-13,20.075,20.373,19.877,20.28,196958,0
2000-11-14,20.176,20.28,19.877,20.176,186129,0
2000-11-15,20.021,20.228,19.624,20.123,447608,0
2000-11-16,20.123,20.123,19.525,19.823,337540,0
2000-11-17,19.773,20.53,19.773,19.978,189385,0
2000-11-20,20.021,20.176,19.47,19.722,158988,0
2000-11-21,19.713,20.21,19.713,20.114,152579,0
2000-11-22,20.114,20.467,20.066,20.364,295261,0
2000-11-24,20.364,20.923,20.263,20.719,118108,0
2000-11-27,20.87,21.173,20.572,20.975,339987,0
2000-11-28,20.665,21.48,20.62,21.223,464032,0
2000-11-29,21.223,21.833,21.173,21.532,271732,0
2000-11-30,21.532,21.833,20.923,21.782,535081,0
2000-12-01,21.833,21.833,21.325,21.628,301550,0
2000-12-04,21.628,21.833,21.223,21.782,266028,0
2000-12-05,23.747,24.358,23.302,23.395,830458,0
2000-12-06,23.249,23.347,22.845,23.249,300619,0
2000-12-07,23.15,23.15,22.237,22.338,129984,0
2000-12-08,22.338,22.943,22.081,22.691,297238,0
2000-12-11,22.59,23.15,22.436,22.888,353612,0
2000-12-12,22.888,23.15,22.845,23.15,247858,0
2000-12-13,22.845,22.845,21.223,22.59,834767,0
2000-12-14,22.59,22.845,21.981,22.186,321003,0
2000-12-15,21.628,21.936,21.12,21.628,444117,0
2000-12-18,22.237,22.993,22.133,22.845,503863,0
2000-12-19,22.795,23.654,22.743,23.347,582021,0
2000-12-20,23.196,23.347,22.487,23.15,201035,0
2000-12-21,23.447,24.204,22.743,24.161,310170,0
2000-12-22,24.055,24.564,23.902,24.46,595996,0
2000-12-26,24.46,25.268,24.305,24.864,349890,0
2000-12-27,24.864,25.162,24.659,25.07,538921,0
2000-12-28,25.217,25.217,24.358,25.07,731223,0
2000-12-29,25.113,25.775,25.07,25.217,777696,0
2001-01-02,25.07,25.162,24.659,24.864,399621,0
2001-01-03,24.864,25.07,23.954,24.914,505495,0
2001-01-04,25.113,25.569,24.864,25.07,976866,0
2001-01-05,25.268,25.671,24.564,24.618,626513,0
2001-01-08,24.709,25.162,24.007,24.055,443881,0
2001-01-09,23.954,24.46,23.603,24.204,376443,0
2001-01-10,24.007,24.255,23.747,24.108,192765,0
2001-01-11,23.447,24.305,23.249,24.204,637227,0
2001-01-12,24.305,24.305,22.993,24.108,638394,0
2001-01-16,23.902,24.659,23.902,24.204,838961,0
2001-01-17,24.409,24.618,24.204,24.204,443996,0
2001-01-18,24.46,24.46,23.5,23.902,201501,0
2001-01-19,23.447,23.85,22.845,23.347,329853,0
2001-01-22,23.347,23.395,22.845,23.15,205925,0
2001-01-23,23.196,23.196,22.691,23.041,258456,0
2001-01-24,23.347,24.358,23.196,24.255,633153,0
2001-01-25,24.46,24.864,24.358,24.709,1127468,0
2001-01-26,26.685,26.685,25.972,26.23,1854143,0
2001-01-29,26.23,27.162,26.222,26.366,856197,0
2001-01-30,26.366,26.778,26.239,26.685,561754,0
2001-01-31,27.49,28.262,26.736,27.749,751605,0
2001-02-01,27.551,27.561,26.925,27.244,203131,0
2001-02-02,27.244,27.938,26.763,27.01,467758,0
2001-02-05,27.208,27.731,27.208,27.569,324844,0
2001-02-06,27.697,28.047,27.578,27.785,461703,0
2001-02-07,27.622,27.776,27.325,27.715,415113,0
2001-02-08,27.981,28.719,27.904,28.539,674032,0
2001-02-09,28.539,28.566,27.089,27.758,1131075,0
2001-02-12,27.776,28.682,27.776,28.136,490473,0
2001-02-13,28.298,29.379,28.298,29.045,356410,0
2001-02-14,28.96,29.673,28.908,29.027,483248,0
2001-02-15,28.864,29.903,28.864,29.819,432351,0
2001-02-16,29.792,29.801,28.864,29.165,245872,0
2001-02-20,28.986,29.92,28.986,29.483,371667,0
2001-02-21,29.68,29.792,29.216,29.509,406144,0
2001-02-22,29.105,29.113,28.178,28.469,934353,0
2001-02-23,28.298,28.403,27.208,27.749,672869,0
2001-02-26,27.646,28.864,27.646,28.608,514930,0
2001-02-27,28.403,29.19,28.386,29.07,441901,0
2001-02-28,29.08,29.08,27.895,28.136,510972,0
2001-03-01,28.16,28.692,27.817,28.6,329853,0
2001-03-02,28.6,30.117,28.493,29.689,518893,0
2001-03-05,29.457,31.174,29.379,30.256,488722,0
2001-03-06,30.419,30.968,30.282,30.366,205460,0
2001-03-07,30.532,30.848,30.532,30.581,242499,0
2001-03-08,30.572,31.219,29.964,30.933,766864,0
2001-03-09,31.012,31.095,30.076,30.202,274991,0
2001-03-12,30.366,30.607,29.828,29.869,226424,0
2001-03-13,28.978,29.631,27.877,29.199,1135387,0
2001-03-14,29.199,29.199,28.205,28.46,297127,0
2001-03-15,28.65,28.65,27.662,27.67,726678,0
2001-03-16,27.524,27.533,26.469,26.512,908613,0
2001-03-19,26.452,27.776,26.444,27.19,412432,0
2001-03-20,27.028,27.965,26.901,27.551,349538,0
2001-03-21,28.487,28.487,26.778,26.908,410103,0
2001-03-22,26.657,26.657,25.147,26.248,637344,0
2001-03-23,26.248,26.865,25.8,26.667,331600,0
2001-03-26,26.943,27.432,26.701,27.325,239819,0
2001-03-27,27.325,27.325,26.615,26.676,724816,0
2001-03-28,26.265,26.537,25.765,26.375,328922,0
2001-03-29,26.375,26.71,26.109,26.53,159453,0
2001-03-30,26.29,26.901,25.963,26.821,191131,0
2001-04-02,26.811,27.474,26.248,26.537,353383,0
2001-04-03,26.452,26.461,25.723,25.8,255542,0
2001-04-04,25.841,26.521,25.823,26.186,411502,0
2001-04-05,27.106,27.715,26.745,27.63,339171,0
2001-04-06,27.767,27.767,26.667,27.064,342315,0
2001-04-09,26.865,27.834,26.786,26.891,321468,0
2001-04-10,26.891,27.922,26.795,27.801,280234,0
2001-04-11,27.594,27.758,26.495,26.667,332764,0
2001-04-12,26.676,27.028,26.444,26.908,204532,0
2001-04-16,27.114,27.286,26.452,26.786,208371,0
2001-04-17,26.736,26.966,26.437,26.573,283147,0
2001-04-18,26.573,28.736,26.495,28.665,655160,0
2001-04-19,28.608,28.665,27.688,28.244,575032,0
2001-04-20,28.083,28.101,27.294,27.731,488840,0
2001-04-23,27.809,27.922,27.072,27.767,170051,0
2001-04-24,27.397,27.801,26.865,27.594,310517,0
2001-04-25,27.594,27.858,27.379,27.834,222931,0
2001-04-26,27.67,28.53,27.67,28.298,206396,0
2001-04-27,28.573,29.061,28.539,29.061,259970,0
2001-04-30,29.26,29.837,29.105,29.509,496412,0
2001-05-01,29.509,29.509,29.061,29.105,408472,0
2001-05-02,29.225,29.509,28.978,29.379,363164,0
2001-05-03,29.216,29.379,28.969,29.225,303297,0
2001-05-04,28.823,29.379,28.435,29.379,372717,0
2001-05-07,29.396,29.423,28.89,28.925,382733,0
2001-05-08,28.925,29.089,28.736,28.797,290369,0
2001-05-09,28.394,28.797,28.281,28.692,244013,0
2001-05-10,28.443,29.457,28.443,29.396,492098,0
2001-05-11,29.346,29.423,28.978,29.061,226309,0
2001-05-14,29.181,29.379,28.899,29.26,133360,0
2001-05-15,29.285,29.673,29.234,29.631,249834,0
2001-05-16,29.542,30.933,29.346,30.848,418724,0
2001-05-17,30.848,31.055,30.643,30.787,187756,0
2001-05-18,30.728,31.055,30.728,30.986,174713,0
2001-05-21,30.986,31.131,30.357,31.131,142330,0
2001-05-22,31.131,31.251,30.391,30.651,184492,0
2001-05-23,30.523,30.523,30.127,30.282,126376,0
2001-05-24,30.076,30.374,29.705,30.282,128703,0
2001-05-25,30.195,30.318,29.947,30.145,132897,0
2001-05-29,30.033,30.832,30.033,30.787,229916,0
2001-05-30,30.634,30.874,30.357,30.66,349538,0
2001-05-31,30.668,31.123,30.668,31.123,300273,0
2001-06-01,31.158,31.448,31.123,31.448,343714,0
2001-06-04,31.655,31.776,30.994,31.57,235859,0
2001-06-05,31.689,32.419,31.526,32.352,360136,0
2001-06-06,32.146,32.146,31.735,31.758,182980,0
2001-06-07,31.845,32.359,31.663,32.352,300733,0
2001-06-08,32.668,32.892,32.522,32.796,363867,0
2001-06-11,32.796,33.088,32.796,33.046,457623,0
2001-06-12,33.046,33.046,32.686,32.84,855384,0
2001-06-13,32.754,33.013,32.386,32.763,417327,0
2001-06-14,33.098,33.098,32.395,32.403,400788,0
2001-06-15,32.146,32.763,31.896,32.763,627446,0
2001-06-18,31.939,33.416,31.286,33.114,560119,0
2001-06-19,32.926,33.252,32.796,33.088,428505,0
2001-06-20,33.088,33.827,33.088,33.724,1008079,0
2001-06-21,33.931,34.017,33.456,34.017,578178,0
2001-06-22,33.854,33.946,33.292,33.81,425247,0
2001-06-25,33.647,33.785,32.935,33.292,241216,0
2001-06-26,33.292,33.535,33.046,33.434,282567,0
2001-06-27,33.167,33.956,33.167,33.905,353499,0
2001-06-28,34.025,34.273,33.991,34.111,337188,0
2001-06-29,34.111,34.387,33.905,34.299,462170,0
2001-07-02,34.299,34.523,33.946,34.291,504214,0
2001-07-03,34.308,34.513,34.041,34.394,191251,0
2001-07-05,34.394,34.557,34.23,34.436,220134,0
2001-07-06,34.436,34.436,33.456,33.861,241686,0
2001-07-09,33.991,34.23,33.329,34.145,930160,0
2001-07-10,34.189,34.189,33.499,33.827,249601,0
2001-07-11,33.491,33.656,33.088,33.482,321468,0
2001-07-12,33.785,34.264,33.329,34.189,587259,0
2001-07-13,34.273,34.523,33.946,34.419,346043,0
2001-07-16,33.416,33.425,32.428,32.496,888815,0
2001-07-17,32.496,34.6,32.487,34.487,1090542,0
2001-07-18,34.394,34.711,34.025,34.387,413013,0
2001-07-19,34.557,34.808,34.239,34.6,692902,0
2001-07-20,34.6,34.6,33.887,33.991,307140,0
2001-07-23,34.154,34.223,33.698,33.922,234347,0
2001-07-24,33.922,34.189,33.269,33.622,307259,0
2001-07-25,33.63,34.324,33.491,34.324,174009,0
2001-07-26,34.273,34.858,33.896,34.764,241216,0
2001-07-27,34.6,35.217,34.394,35.013,266028,0
2001-07-30,34.925,34.971,34.523,34.962,102961,0
2001-07-31,34.971,35.947,34.874,35.7,333232,0
2001-08-01,36.035,36.035,35.559,35.991,346508,0
2001-08-02,36.12,36.24,35.667,36,187873,0
2001-08-03,36,36.538,35.838,36.489,286643,0
2001-08-06,36.653,36.981,36.565,36.925,504683,0
2001-08-07,36.925,37.261,36.67,37.243,338119,0
2001-08-08,37.168,37.51,36.719,36.736,301318,0
2001-08-09,36.825,36.981,36.463,36.653,284196,0
2001-08-10,36.772,37.222,36.222,37.203,234462,0
2001-08-13,37.187,37.187,36.402,36.772,331366,0
2001-08-14,36.981,36.981,36.618,36.711,179722,0
2001-08-15,36.653,36.687,35.829,35.896,504914,0
2001-08-16,34.808,35.405,34.675,35.243,985021,0
2001-08-17,35.089,35.34,34.72,34.799,277209,0
2001-08-20,34.593,34.694,34.394,34.402,690805,0
2001-08-21,34.23,34.849,34.189,34.299,369920,0
2001-08-22,34.634,34.849,34.23,34.754,370853,0
2001-08-23,34.808,34.953,34.343,34.667,203250,0
2001-08-24,34.626,35.21,34.315,34.953,238307,0
2001-08-27,34.899,35.063,34.653,34.858,247390,0
2001-08-28,34.808,34.808,34.273,34.436,285711,0
2001-08-29,34.6,34.72,34.198,34.352,363749,0
2001-08-30,34.273,34.557,34,34.076,392047,0
2001-08-31,34.076,34.799,34.009,34.504,411269,0
2001-09-04,34.593,35.529,34.387,35.21,278024,0
2001-09-05,35.089,35.511,34.764,35.485,250768,0
2001-09-06,35.34,35.433,34.925,35.047,171913,0
2001-09-07,35.004,35.004,34.154,34.419,693133,0
2001-09-10,34.264,34.352,33.741,33.81,446444,0
2001-09-17,32.78,32.78,30.282,30.563,351985,0
2001-09-18,30.643,32.316,30.318,31.707,509924,0
2001-09-19,31.716,31.845,29.655,30.435,734251,0
2001-09-20,30.273,30.282,28.419,28.419,638394,0
2001-09-21,27.533,28.092,26.883,27.506,830690,0
2001-09-24,28.451,30.171,28.443,30.103,436309,0
2001-09-25,30.016,30.462,29.689,30.136,432234,0
2001-09-26,30.076,30.154,28.95,29.036,580973,0
2001-09-27,28.831,28.873,28.066,28.298,365612,0
2001-09-28,28.71,30.103,28.641,30.103,609274,0
2001-10-01,30.103,30.103,28.493,29.004,651435,0
2001-10-02,28.745,30.145,28.512,30.145,620688,0
2001-10-03,30.145,31.672,29.577,31.553,595762,0
2001-10-04,31.663,31.878,31.055,31.32,413598,0
2001-10-05,31.422,31.896,31.055,31.896,238071,0
2001-10-08,31.896,31.896,31.158,31.355,315993,0
2001-10-09,30.806,31.03,30.498,30.769,453433,0
2001-10-10,30.769,32.694,30.572,32.386,436541,0
2001-10-11,32.496,33.098,32.496,32.754,500138,0
2001-10-12,32.592,32.592,31.799,32.403,383899,0
2001-10-15,32.686,32.754,31.716,32.059,584116,0
2001-10-16,32.059,32.249,31.095,31.629,440851,0
2001-10-17,32.204,32.231,30.977,31.03,273947,0
2001-10-18,30.554,32.53,30.554,32.077,548125,0
2001-10-19,32.042,32.53,31.716,32.496,447608,0
2001-10-22,32.325,33.464,32.128,33.391,504798,0
2001-10-23,33.185,33.277,32.754,32.951,426877,0
2001-10-24,33.269,33.896,33.003,33.518,662036,0
2001-10-25,33.03,33.442,32.832,33.26,497807,0
2001-10-26,33.176,33.176,32.557,32.652,877978,0
2001-10-29,32.608,32.824,31.629,31.629,715846,0
2001-10-30,31.629,31.79,31.338,31.355,697212,0
2001-10-31,31.707,31.966,31.544,31.562,409406,0
2001-11-01,31.809,31.835,31.381,31.725,547657,0
2001-11-02,31.484,32.419,31.475,32.273,451685,0
2001-11-05,32.352,32.882,32.325,32.453,376327,0
2001-11-06,32.411,33.456,32.342,33.45,336494,0
2001-11-07,33.319,33.81,32.909,33.535,210702,0
2001-11-08,33.647,34.145,33.356,33.401,562572,0
2001-11-09,33.527,33.664,33.194,33.338,190436,0
2001-11-12,33.425,33.425,32.703,33.022,194741,0
2001-11-13,33.194,33.905,33.149,33.836,577128,0
2001-11-14,33.356,34.479,33.356,34.248,374582,0
2001-11-15,34.387,34.513,34.223,34.315,574330,0
2001-11-16,34.523,34.523,33.939,34.18,813803,0
2001-11-19,34.387,34.764,34.23,34.703,313430,0
2001-11-20,34.626,34.79,34.207,34.419,248320,0
2001-11-21,34.427,34.728,34.378,34.694,293747,0
2001-11-23,34.626,35.004,34.541,34.943,116822,0
2001-11-26,34.782,35.029,34.782,34.839,1498317,0
2001-11-27,34.808,34.962,34.479,34.667,208140,0
2001-11-28,34.626,34.849,34.324,34.334,168420,0
2001-11-29,34.256,34.764,33.672,34.711,147690,0
2001-11-30,34.72,35.038,34.549,34.618,224677,0
2001-12-03,34.532,34.576,34.189,34.436,198122,0
2001-12-04,34.6,35.124,34.419,35.047,258456,0
2001-12-05,35.468,36.419,35.468,36.335,537644,0
2001-12-06,36.24,36.411,35.863,36.299,307958,0
2001-12-07,36.136,36.182,35.887,36.058,208490,0
2001-12-10,37.69,38.234,37.277,37.857,1328385,0
2001-12-11,37.606,37.938,37.234,37.578,597979,0
2001-12-12,36.866,37.724,36.866,37.222,604266,0
2001-12-13,37.133,37.477,36.557,36.618,438987,0
2001-12-14,36.781,37.195,36.362,37.105,398223,0
2001-12-17,37.105,37.903,37.055,37.821,480921,0
2001-12-18,37.732,38.645,37.676,37.857,345345,0
2001-12-19,37.277,37.982,37.252,37.812,520753,0
2001-12-20,37.821,37.821,36.989,37.365,316457,0
2001-12-21,37.277,37.526,36.807,37.526,803786,0
2001-12-24,37.526,37.896,37.526,37.69,68721,0
2001-12-26,37.896,38.533,37.896,38.497,273248,0
2001-12-27,38.481,38.807,38.275,38.599,702339,0
2001-12-28,38.686,38.78,38.429,38.542,178320,0
2001-12-31,38.523,38.911,38.437,38.576,197538,0
2002-01-02,38.585,38.585,37.724,38.071,625696,0
2002-01-03,36.989,37.569,36.851,37.252,941693,0
2002-01-04,37.485,37.606,36.866,37.031,883684,0
2002-01-07,37.114,37.114,36.447,36.557,522037,0
2002-01-08,36.369,36.447,35.538,35.947,828594,0
2002-01-09,36.11,36.327,35.829,35.93,392168,0
2002-01-10,35.784,35.854,35.34,35.552,273248,0
2002-01-11,35.388,35.504,34.962,35.08,658426,0
2002-01-14,35.004,35.124,34.479,34.532,531354,0
2002-01-15,34.79,34.891,33.716,33.939,723417,0
2002-01-16,33.768,34.138,33.329,33.347,481853,0
2002-01-17,33.672,34.675,33.597,34.585,420936,0
2002-01-18,34.504,34.626,34.248,34.585,225029,0
2002-01-22,34.79,34.943,34.644,34.711,266374,0
2002-01-23,34.667,35.332,34.653,35.004,262647,0
2002-01-24,35.004,35.494,34.711,35.201,488489,0
2002-01-25,35.21,36.085,35.08,35.812,525531,0
2002-01-28,36,36.411,36,36.248,397756,0
2002-01-29,36.447,36.573,35.649,35.682,277324,0
2002-01-30,35.691,36.283,35.622,36.283,387510,0
2002-01-31,36.376,36.736,36.214,36.696,482087,0
2002-02-01,36.573,36.653,36.075,36.292,258456,0
2002-02-04,36.24,36.981,36.173,36.19,285479,0
2002-02-05,36.19,36.547,35.538,35.732,206042,0
2002-02-06,35.879,36.283,35.585,36.129,582021,0
2002-02-07,36.447,36.653,35.511,35.887,693951,0
2002-02-08,36.075,36.653,35.468,35.905,1348067,0
2002-02-11,36.067,37.974,35.913,37.857,900225,0
2002-02-12,37.857,37.857,37.114,37.699,560706,0
2002-02-13,37.739,38.335,37.69,37.982,405563,0
2002-02-14,38.054,38.155,37.69,38.009,228639,0
2002-02-15,37.921,39.346,37.921,38.636,584582,0
2002-02-19,38.549,38.911,38.378,38.489,383665,0
2002-02-20,38.654,38.654,37.921,37.938,744500,0
2002-02-21,37.938,38.558,37.938,38.171,891956,0
2002-02-22,38.009,38.189,37.569,37.857,566297,0
2002-02-25,37.982,39.141,37.957,39.075,502468,0
2002-02-26,40.342,41.666,39.931,41.478,1399899,0
2002-02-27,41.339,42.277,41.193,42.069,1569368,0
2002-02-28,42.069,42.377,41.624,41.976,590175,0
2002-03-01,41.786,42.155,41.536,41.734,546844,0
2002-03-04,41.734,43.28,41.734,43.263,1252442,0
2002-03-05,43.057,43.066,42.3,42.449,525996,0
2002-03-06,42.036,42.799,42.036,42.104,648058,0
2002-03-07,42.243,42.3,41.158,41.329,830690,0
2002-03-08,41.7,41.7,40.781,41.135,451337,0
2002-03-11,41.135,41.409,40.601,40.877,418026,0
2002-03-12,40.781,42.216,40.781,41.89,585398,0
2002-03-13,41.478,41.777,40.954,41.442,371784,0
2002-03-14,41.237,41.383,40.601,40.748,502236,0
2002-03-15,40.822,40.913,39.941,40.533,565716,0
2002-03-18,40.533,40.815,40.08,40.377,251003,0
2002-03-19,40.342,40.576,40.163,40.286,422684,0
2002-03-20,40.197,40.286,39.623,40.154,444581,0
2002-03-21,39.983,40.197,38.558,38.756,626165,0
2002-03-22,37.872,38.497,37.872,38.076,797611,0
2002-03-25,38.001,38.001,36.661,36.746,980360,0
2002-03-26,37.203,38.198,37.047,38.18,955899,0
2002-03-27,37.872,38.618,37.758,38.455,489189,0
2002-03-28,38.369,38.85,38.036,38.497,535777,0
2002-04-01,38.327,38.327,37.553,37.707,459604,0
2002-04-02,37.451,37.724,37.348,37.493,362235,0
2002-04-03,38.281,39.246,38.206,38.807,1692249,0
2002-04-04,38.927,39.451,38.868,39.401,650504,0
2002-04-05,40.781,41.201,40.37,40.894,1046631,0
2002-04-08,40.894,41.648,40.465,41.529,522267,0
2002-04-09,41.452,41.948,41.193,41.683,590053,0
2002-04-10,41.607,42.531,41.364,42.284,733203,0
2002-04-11,41.862,42.145,40.954,41.152,510622,0
2002-04-12,41.117,41.589,41.03,41.409,373647,0
2002-04-15,41.246,41.616,40.858,41.185,267773,0
2002-04-16,41.193,41.786,41.193,41.734,316114,0
2002-04-17,41.734,41.862,40.822,41.048,326478,0
2002-04-18,40.929,41.117,40.197,40.473,398922,0
2002-04-19,40.473,41.02,40.473,40.652,408706,0
2002-04-22,40.482,40.617,39.648,39.657,391353,0
2002-04-23,39.657,40.732,39.492,40.309,325777,0
2002-04-24,40.394,40.447,39.922,40.136,668443,0
2002-04-25,39.95,40.447,39.492,40.429,309469,0
2002-04-26,39.905,40.163,39.536,39.582,2506518,0
2002-04-29,39.698,39.787,37.947,38.026,688477,0
2002-04-30,37.965,38.911,37.965,38.686,592969,0
2002-05-01,38.281,38.429,37.399,38.026,865864,0
2002-05-02,38.071,39.673,38.071,39.124,669373,0
2002-05-03,39.005,39.203,38.281,38.934,520171,0
2002-05-06,38.731,39.084,37.732,37.812,717829,0
2002-05-07,37.614,38.497,37.578,38.299,472183,0
2002-05-08,38.542,38.911,38.281,38.894,649689,0
2002-05-09,38.868,39.698,38.618,38.712,1590220,0
2002-05-10,38.164,38.171,36.043,36.248,3240761,0
2002-05-13,36.248,36.248,35.124,35.546,2046679,0
2002-05-14,36.197,37.123,36.067,36.981,1077849,0
2002-05-15,36.971,36.971,36.292,36.609,377026,0
2002-05-16,36.618,36.703,35.829,36.173,318440,0
2002-05-17,36.12,36.411,35.863,36.136,510505,0
2002-05-20,36.164,36.411,35.546,35.709,258338,0
2002-05-21,35.709,36.085,35.494,35.538,472886,0
2002-05-22,35.485,35.485,34.962,34.962,383315,0
2002-05-23,35.063,35.75,34.728,35.675,540321,0
2002-05-24,35.793,36.019,35.511,35.511,198471,0
2002-05-28,35.296,35.559,34.737,34.764,286525,0
2002-05-29,34.79,34.79,33.956,34.455,515398,0
2002-05-30,34.541,35.021,34.541,34.987,606365,0
2002-05-31,34.899,36.317,34.849,35.649,960559,0
2002-06-03,35.08,35.468,34.711,34.746,467294,0
2002-06-04,34.754,34.754,32.771,33.802,839429,0
2002-06-05,34.017,34.667,33.613,34.479,367358,0
2002-06-06,34.239,34.685,34.239,34.593,618591,0
2002-06-07,34.6,36.274,34.479,36.274,1439733,0
2002-06-10,36.164,36.661,36.043,36.411,473467,0
2002-06-11,36.618,36.907,35.947,35.982,516560,0
2002-06-12,36.093,36.507,35.315,35.896,302015,0
2002-06-13,36,36.102,35.243,35.494,278256,0
2002-06-14,35.494,35.494,34.315,34.962,471602,0
2002-06-17,34.996,35.494,34.996,35.405,366660,0
2002-06-18,35.459,35.982,35.287,35.649,247973,0
2002-06-19,35.631,36.335,35.459,35.675,247624,0
2002-06-20,35.675,36.164,35.08,35.201,285129,0
2002-06-21,34.764,35.124,34.576,34.839,478823,0
2002-06-24,34.953,35.459,34.557,35.16,259970,0
2002-06-25,35.332,35.379,34.849,35.047,430022,0
2002-06-26,34.703,34.711,33.613,34.291,428393,0
2002-06-27,34.496,35.038,34.076,34.799,374464,0
2002-06-28,34.754,34.908,34.239,34.334,569089,0
2002-07-01,34.198,34.566,33.87,33.87,508173,0
2002-07-02,34.154,34.962,33.606,34.754,846649,0
2002-07-03,34.874,35.08,34.308,34.6,671357,0
2002-07-05,35.124,36.164,35.029,35.965,163646,0
2002-07-08,35.965,36.419,35.838,36.248,498273,0
2002-07-09,36.164,36.799,35.7,35.758,515510,0
2002-07-10,35.765,35.829,35.269,35.364,735414,0
2002-07-11,35.193,35.193,34.119,34.883,720388,0
2002-07-12,34.746,34.874,33.854,34.119,551156,0
2002-07-15,34.119,34.119,32.187,33.776,768260,0
2002-07-16,33.698,33.707,31.228,31.277,1211210,0
2002-07-17,31.809,32.858,30.581,30.607,1860085,0
2002-07-18,30.471,30.728,29.801,30.309,1369968,0
2002-07-19,30.22,30.22,29.089,29.396,934469,0
2002-07-22,29.423,29.844,28.298,28.394,1138065,0
2002-07-23,29.089,29.303,27.834,28.53,1081112,0
2002-07-24,28.169,30.211,27.809,30.211,731455,0
2002-07-25,30.058,30.366,28.728,29.801,693834,0
2002-07-26,29.639,29.749,28.435,28.814,992472,0
2002-07-29,29.294,31.062,29.027,30.842,699772,0
2002-07-30,30.136,30.941,29.631,30.634,587376,0
2002-07-31,30.195,30.597,29.92,30.211,345462,0
2002-08-01,30.048,30.343,29.466,29.903,304692,0
2002-08-02,30.471,30.471,28.487,28.814,497228,0
2002-08-05,28.864,28.925,27.965,27.981,325429,0
2002-08-06,28.341,29.595,28.341,29.285,520522,0
2002-08-07,29.886,29.886,28.719,29.577,639674,0
2002-08-08,29.577,30.006,28.925,29.938,479641,0
2002-08-09,29.938,29.973,29.113,29.723,385179,0
2002-08-12,29.55,29.55,28.797,29.362,248320,0
2002-08-13,29.303,29.509,28.837,28.864,458553,0
2002-08-14,28.864,28.925,27.843,28.925,510155,0
2002-08-15,29.089,29.723,28.641,29.55,425476,0
2002-08-16,29.303,29.749,29.157,29.346,278721,0
2002-08-19,29.388,30.136,29.338,30.108,461121,0
2002-08-20,30.016,30.145,29.423,29.886,334280,0
2002-08-21,30.058,30.351,29.441,30.154,336846,0
2002-08-22,30.136,30.977,30.006,30.856,739140,0
2002-08-23,30.762,30.762,29.886,30.048,374233,0
2002-08-26,30.048,30.273,29.639,30.161,412087,0
2002-08-27,30.374,30.89,29.947,29.99,454946,0
2002-08-28,29.886,30.103,29.174,29.474,284196,0
2002-08-29,29.174,29.5,28.882,29.303,176692,0
2002-08-30,29.216,29.81,29.19,29.414,226775,0
2002-09-03,29.199,29.199,27.998,28.394,345577,0
2002-09-04,28.521,28.978,28.229,28.96,296427,0
2002-09-05,28.745,29.14,28.521,28.781,280470,0
2002-09-06,29.01,29.519,28.846,29.414,400668,0
2002-09-09,28.674,29.242,28.331,29.157,559073,0
2002-09-10,29.268,29.68,29.181,29.604,283497,0
2002-09-11,30.025,30.04,29.604,29.621,183097,0
2002-09-12,29.621,29.621,28.71,28.837,337076,0
2002-09-13,28.633,28.633,28.075,28.403,283033,0
2002-09-16,28.317,28.324,27.723,27.957,478708,0
2002-09-17,28.376,28.411,27.27,27.441,367122,0
2002-09-18,27.235,27.441,26.546,26.974,571888,0
2002-09-19,26.64,27.045,26.305,26.33,406725,0
2002-09-20,26.632,26.943,26.512,26.648,444927,0
2002-09-23,26.305,26.615,26.015,26.348,437477,0
2002-09-24,25.723,25.765,25.217,25.397,1093106,0
2002-09-25,25.397,26.339,25.378,26.305,716079,0
2002-09-26,26.477,27.515,26.357,27.515,664714,0
2002-09-27,27.662,27.731,26.685,27.045,1014718,0
2002-09-30,26.874,27.825,26.256,27.551,1685024,0
2002-10-01,27.998,28.478,27.154,28.469,669955,0
2002-10-02,28.469,28.478,27.662,27.67,872271,0
2002-10-03,27.406,27.613,26.874,27.181,1158799,0
2002-10-04,27.316,27.316,26.085,26.934,549872,0
2002-10-07,26.838,26.983,25.972,26.195,1154721,0
2002-10-08,26.204,26.908,25.569,26.667,490473,0
2002-10-09,25.972,26.298,25.732,25.75,575146,0
2002-10-10,23.189,24.204,23.025,24.064,2359177,0
2002-10-11,24.377,25.406,24.296,24.905,952873,0
2002-10-14,24.709,24.797,23.816,23.936,661571,0
2002-10-15,24.237,25.972,24.237,25.869,888345,0
2002-10-16,25.841,25.937,24.476,24.709,586909,0
2002-10-17,25.705,26.648,25.569,26.298,558722,0
2002-10-18,26.298,26.573,25.732,26.186,376676,0
2002-10-21,26.134,27.662,25.732,27.506,1155534,0
2002-10-22,27.171,27.19,26.591,26.811,671006,0
2002-10-23,26.821,27.482,26.736,27.482,484762,0
2002-10-24,27.825,28.169,27.123,27.498,578992,0
2002-10-25,27.301,27.785,26.855,27.749,405209,0
2002-10-28,27.965,28.092,27.054,27.335,461234,0
2002-10-29,27.114,27.441,26.53,27.31,656797,0
2002-10-30,27.262,27.561,26.916,27.316,314946,0
2002-10-31,27.316,27.662,27.218,27.294,319488,0
2002-11-01,27.218,27.785,26.983,27.731,324730,0
2002-11-04,28.289,28.625,27.867,28.169,372946,0
2002-11-05,27.957,28.212,27.662,28.212,553600,0
2002-11-06,28.205,28.814,27.646,28.814,391936,0
2002-11-07,28.591,28.665,27.63,27.74,587376,0
2002-11-08,27.825,28.236,27.335,27.594,275111,0
2002-11-11,27.622,27.785,26.811,26.983,572817,0
2002-11-12,27.154,27.49,26.865,27.208,460303,0
2002-11-13,27.123,27.301,26.393,26.874,537295,0
2002-11-14,27.089,27.973,27.028,27.662,427924,0
2002-11-15,27.388,27.867,27.388,27.867,380172,0
2002-11-18,28.039,28.212,27.662,28.111,493500,0
2002-11-19,27.688,28.039,27.244,27.867,951825,0
2002-11-20,27.706,28.403,27.316,28.331,671006,0
2002-11-21,28.469,29.999,28.469,29.696,844552,0
2002-11-22,29.705,29.938,29.492,29.723,474979,0
2002-11-25,29.689,30.067,29.362,29.819,297356,0
2002-11-26,29.741,29.828,29.26,29.353,295724,0
2002-11-27,29.371,30.589,29.322,30.453,274759,0
2002-11-29,30.54,30.597,30.351,30.547,174362,0
2002-12-02,30.848,31.183,30.117,30.351,460303,0
2002-12-03,30.326,30.366,29.509,29.542,310517,0
2002-12-04,29.457,29.758,29.294,29.612,466245,0
2002-12-05,29.639,29.783,29.242,29.466,269405,0
2002-12-06,29.423,29.869,29.234,29.766,402885,0
2002-12-09,29.714,29.723,28.969,28.986,462286,0
2002-12-10,29.07,29.208,28.736,29.208,222698,0
2002-12-11,29.157,29.157,28.753,29.113,247158,0
2002-12-12,29.113,29.664,28.978,29.414,256242,0
2002-12-13,29.33,29.379,28.855,28.873,341966,0
2002-12-16,28.882,29.595,28.882,29.577,362700,0
2002-12-17,29.568,29.81,29.234,29.466,257525,0
2002-12-18,29.449,29.483,29.036,29.174,583651,0
2002-12-19,29.19,29.723,29.036,29.466,289320,0
2002-12-20,29.449,29.673,29.278,29.604,1250463,0
2002-12-23,29.612,29.999,29.457,29.828,375859,0
2002-12-24,29.741,29.774,29.585,29.664,118571,0
2002-12-26,29.731,30.462,29.731,29.912,346161,0
2002-12-27,29.955,29.982,29.322,29.433,187756,0
2002-12-30,29.405,29.509,29.089,29.405,350002,0
2002-12-31,29.492,29.577,29.061,29.388,284432,0
2003-01-02,29.519,30.66,29.388,30.643,243316,0
2003-01-03,30.651,30.651,28.178,28.692,1903531,0
2003-01-06,28.736,29.052,28.493,28.864,656797,0
2003-01-07,28.864,28.873,28.469,28.478,640372,0
2003-01-08,28.53,28.53,27.482,27.604,1076567,0
2003-01-09,27.749,28.145,27.533,28.032,908147,0
2003-01-10,27.877,27.877,27.301,27.397,703616,0
2003-01-13,27.533,27.622,26.855,26.855,1108129,0
2003-01-14,26.855,26.943,26.555,26.883,374233,0
2003-01-15,26.657,26.778,26.502,26.64,317625,0
2003-01-16,26.632,27.154,26.632,27.054,495714,0
2003-01-17,27.036,27.137,24.169,24.169,3671371,0
2003-01-21,24.314,24.519,23.32,23.439,2285449,0
2003-01-22,23.439,23.533,22.642,22.726,1125136,0
2003-01-23,23.158,23.508,22.831,23.239,1400715,0
2003-01-24,23.239,23.239,22.527,22.831,1600818,0
2003-01-27,22.831,22.967,22.194,22.212,1156233,0
2003-01-28,22.262,22.436,22.168,22.212,903490,0
2003-01-29,22.177,22.581,21.857,22.452,884156,0
2003-01-30,22.495,22.562,21.704,21.818,558608,0
2003-01-31,21.91,22.778,21.809,22.623,651435,0
2003-02-03,22.581,22.879,22.304,22.46,591104,0
2003-02-04,22.262,22.338,21.766,21.997,696044,0
2003-02-05,22.099,22.409,21.972,22.151,817181,0
2003-02-06,21.884,22.228,21.541,21.686,604152,0
2003-02-07,22.056,22.133,21.335,21.335,409173,0
2003-02-10,21.532,21.568,20.889,21.111,1355287,0
2003-02-11,21.285,21.498,20.701,20.914,549641,0
2003-02-12,21.052,21.164,20.263,20.495,957182,0
2003-02-13,20.701,20.87,20.399,20.828,479870,0
2003-02-14,20.864,21.129,20.553,21.009,492098,0
2003-02-18,21.223,21.884,21.155,21.38,567458,0
2003-02-19,21.421,21.489,21.198,21.335,261018,0
2003-02-20,21.55,21.669,21.249,21.524,534033,0
2003-02-21,21.628,21.809,21.335,21.55,485578,0
2003-02-24,21.721,21.73,21.102,21.249,550105,0
2003-02-25,21.249,21.498,20.992,21.316,758013,0
2003-02-26,21.335,21.48,21.249,21.276,293629,0
2003-02-27,21.413,21.884,21.267,21.766,709676,0
2003-02-28,22.204,22.545,21.884,21.936,853985,0
2003-03-03,22.649,22.845,22.356,22.536,986648,0
2003-03-04,22.323,22.365,21.532,21.541,544983,0
2003-03-05,21.541,21.884,21.111,21.335,872389,0
2003-03-06,21.465,21.506,21.035,21.223,524828,0
2003-03-07,21.12,21.866,20.94,21.766,535429,0
2003-03-10,21.48,21.636,21.206,21.301,533215,0
2003-03-11,21.398,21.532,20.495,20.581,577359,0
2003-03-12,20.581,20.605,20.093,20.605,444348,0
2003-03-13,21.035,21.353,20.864,21.206,613815,0
2003-03-14,21.164,21.335,20.931,21.027,626744,0
2003-03-17,20.735,21.85,20.605,21.85,1033938,0
2003-03-18,21.972,21.981,21.498,21.695,661105,0
2003-03-19,21.936,21.981,21.661,21.981,712934,0
2003-03-20,21.866,21.997,21.37,21.981,460654,0
2003-03-21,21.936,23.32,21.874,23.32,1059446,0
2003-03-24,22.879,22.879,21.48,21.809,695234,0
2003-03-25,21.818,22.099,21.55,21.99,551736,0
2003-03-26,22.022,22.022,21.568,21.721,776530,0
2003-03-27,21.652,21.892,21.37,21.73,362002,0
2003-03-28,21.594,21.704,21.12,21.12,842105,0
2003-03-31,21.12,21.12,20.287,20.596,1056184,0
2003-04-01,20.864,20.864,20.521,20.794,956947,0
2003-04-02,21.465,21.85,21.37,21.628,651905,0
2003-04-03,21.962,21.962,21.398,21.678,635715,0
2003-04-04,21.766,21.919,21.594,21.901,709790,0
2003-04-07,22.581,22.726,21.61,21.669,926433,0
2003-04-08,21.669,21.669,20.425,20.521,2041785,0
2003-04-09,20.521,20.53,17.978,18.134,8911875,0
2003-04-10,18.143,18.332,17.894,18.296,2896820,0
2003-04-11,18.383,18.548,18.029,18.029,1961069,0
2003-04-14,18.242,18.475,18.072,18.468,1184888,0
2003-04-15,18.468,19.043,18.332,19.043,4932548,0
2003-04-16,19.578,19.634,19.216,19.46,1476424,0
2003-04-17,19.46,19.911,19.354,19.757,927363,0
2003-04-21,19.615,19.919,19.569,19.569,594715,0
2003-04-22,19.569,19.919,19.24,19.919,938315,0
2003-04-23,19.859,20.108,19.773,20.084,692668,0
2003-04-24,20.047,20.149,19.877,20.075,533215,0
2003-04-25,20.093,20.194,20.012,20.108,672984,0
2003-04-28,20.093,20.553,20.075,20.467,587376,0
2003-04-29,20.684,20.777,20.348,20.53,920372,0
2003-04-30,20.53,20.735,20.263,20.629,683119,0
2003-05-01,20.563,20.563,20.123,20.425,423614,0
2003-05-02,20.408,21.035,20.306,20.959,493966,0
2003-05-05,20.959,21.035,20.828,21.017,979427,0
2003-05-06,20.966,21.344,20.966,21.136,1515205,0
2003-05-07,21.086,21.215,20.94,21.206,1193972,0
2003-05-08,21.206,21.249,20.605,21.164,2470755,0
2003-05-09,21.335,21.585,21.094,21.577,1819784,0
2003-05-12,21.474,22.031,21.12,22.015,1216100,0
2003-05-13,21.85,22.151,21.669,22.133,1124789,0
2003-05-14,22.151,22.262,21.842,22.194,625582,0
2003-05-15,22.348,22.667,22.133,22.642,828128,0
2003-05-16,22.682,23.041,22.409,23.041,1150177,0
2003-05-19,22.925,22.934,22.536,22.562,888695,0
2003-05-20,22.795,22.993,22.518,22.752,995736,0
2003-05-21,22.853,23.249,22.623,22.822,1666623,0
2003-05-22,22.838,23.032,22.682,22.925,1281679,0
2003-05-23,22.925,22.984,22.752,22.959,1259082,0
2003-05-27,22.87,23.472,22.752,23.439,990378,0
2003-05-28,23.481,23.712,23.311,23.603,730407,0
2003-05-29,23.568,23.784,23.395,23.5,759642,0
2003-05-30,23.533,24.015,23.472,24.007,619524,0
2003-06-02,24.055,24.46,24.04,24.073,763600,0
2003-06-03,24.04,24.169,23.73,23.954,509107,0
2003-06-04,23.825,24.332,23.825,24.237,876230,0
2003-06-05,24.04,24.564,23.868,24.547,573283,0
2003-06-06,24.681,25.07,24.305,24.368,1052107,0
2003-06-09,24.368,24.377,23.568,23.603,623368,0
2003-06-10,23.577,23.868,23.429,23.85,1298449,0
2003-06-11,23.868,23.999,23.526,23.999,1004238,0
2003-06-12,24.213,24.358,23.687,23.963,569326,0
2003-06-13,24.125,24.125,23.654,23.808,397526,0
2003-06-16,23.954,24.469,23.911,24.332,694883,0
2003-06-17,24.4,24.469,24.022,24.358,932838,0
2003-06-18,24.332,24.436,24.064,24.255,627909,0
2003-06-19,24.255,24.427,24.064,24.22,684980,0
2003-06-20,24.264,24.264,23.884,24.117,787129,0
2003-06-23,24.047,24.047,23.463,23.577,384012,0
2003-06-24,23.636,24.064,23.611,23.808,550224,0
2003-06-25,23.784,23.954,23.533,23.568,422334,0
2003-06-26,23.508,23.654,23.266,23.5,860628,0
2003-06-27,23.5,23.802,23.395,23.636,470671,0
2003-06-30,23.784,23.927,23.404,23.696,974887,0
2003-07-01,23.362,23.825,23.362,23.747,744966,0
2003-07-02,23.671,23.954,23.617,23.825,591803,0
2003-07-03,23.868,24.125,23.611,23.825,302598,0
2003-07-07,23.981,24.453,23.893,24.228,467175,0
2003-07-08,24.144,24.856,24.144,24.822,774903,0
2003-07-09,24.898,24.959,24.59,24.814,491985,0
2003-07-10,24.814,24.881,24.547,24.881,810773,0
2003-07-11,25.028,25.414,24.991,25.414,885433,0
2003-07-14,25.714,26.632,25.525,25.886,1251160,0
2003-07-15,25.757,26.015,25.579,25.757,986648,0
2003-07-16,25.757,25.757,25.37,25.37,800874,0
2003-07-17,25.414,25.714,25.311,25.421,965337,0
2003-07-18,25.525,25.579,25.242,25.439,596809,0
2003-07-21,25.474,25.474,24.898,25.07,432818,0
2003-07-22,24.641,24.984,24.556,24.788,2225581,0
2003-07-23,24.659,25.37,24.581,25.37,1079595,0
2003-07-24,25.723,25.792,24.476,24.476,901855,0
2003-07-25,24.436,24.822,24.296,24.734,643983,0
2003-07-28,24.599,24.856,24.469,24.743,425476,0
2003-07-29,24.984,24.984,24.358,24.573,1048380,0
2003-07-30,24.599,24.659,24.323,24.323,780024,0
2003-07-31,24.323,24.829,24.204,24.323,732853,0
2003-08-01,24.385,24.385,23.73,23.972,572817,0
2003-08-04,23.784,23.834,23.249,23.722,623948,0
2003-08-05,23.954,23.954,23.395,23.611,729125,0
2003-08-06,23.439,24.047,23.378,23.577,524248,0
2003-08-07,23.577,23.636,23.311,23.568,415695,0
2003-08-08,23.559,24.015,23.526,23.875,471834,0
2003-08-11,23.902,24.1,23.636,23.911,214542,0
2003-08-12,23.911,24.04,23.757,24.031,630588,0
2003-08-13,24.213,24.4,24.04,24.296,528906,0
2003-08-14,24.296,24.805,24.082,24.797,1019961,0
2003-08-15,24.941,24.95,24.665,24.805,158404,0
2003-08-18,24.898,25.259,24.898,25.122,513069,0
2003-08-19,25.122,25.242,24.905,25.199,359088,0
2003-08-20,25.199,25.499,24.984,25.154,473350,0
2003-08-21,25.285,25.542,25.122,25.344,302482,0
2003-08-22,25.457,25.61,24.967,25.045,291647,0
2003-08-25,25.001,25.217,24.77,25.162,328691,0
2003-08-26,24.95,25.352,24.814,25.32,392047,0
2003-08-27,25.327,25.474,25.162,25.344,211863,0
2003-08-28,25.327,25.579,25.087,25.569,382849,0
2003-08-29,25.37,25.996,25.37,25.987,539043,0
2003-09-02,25.996,26.305,25.8,26.186,504214,0
2003-09-03,26.177,26.298,26.006,26.213,433397,0
2003-09-04,26.213,26.298,25.987,26.075,337890,0
2003-09-05,26.075,26.075,25.619,25.714,294213,0
2003-09-08,25.927,26.222,25.714,26.059,258922,0
2003-09-09,25.869,25.963,25.361,25.388,300384,0
2003-09-10,25.327,25.327,24.814,24.856,584460,0
2003-09-11,24.89,24.905,24.641,24.691,395776,0
2003-09-12,24.665,24.856,24.368,24.829,351865,0
2003-09-15,25.028,25.028,24.469,24.743,343249,0
2003-09-16,24.814,25.378,24.743,25.311,274412,0
2003-09-17,25.268,25.268,24.779,24.941,436890,0
2003-09-18,25.13,25.457,24.89,25.448,378657,0
2003-09-19,25.535,25.696,25.448,25.56,395197,0
2003-09-22,25.56,25.56,24.941,24.984,417327,0
2003-09-23,25.07,25.397,25.07,25.344,275811,0
2003-09-24,25.352,25.352,24.743,24.856,321003,0
2003-09-25,24.856,24.932,24.436,24.743,580273,0
2003-09-26,24.727,24.991,24.626,24.967,952407,0
2003-09-29,24.976,25.302,24.805,25.302,451219,0
2003-09-30,25.302,25.489,24.991,25.344,614397,0
2003-10-01,25.352,25.74,25.113,25.714,404397,0
2003-10-02,25.75,26.1,25.644,25.946,292816,0
2003-10-03,26.312,26.366,25.972,26.1,417558,0
2003-10-06,26.312,26.312,25.8,25.979,321934,0
2003-10-07,25.979,26.213,25.569,26.177,238770,0
2003-10-08,26.272,26.375,25.927,26.29,231669,0
2003-10-09,26.29,26.772,25.74,26.537,824868,0
2003-10-10,26.648,26.754,26.521,26.745,414531,0
2003-10-13,26.786,26.952,26.676,26.719,300855,0
2003-10-14,26.883,26.943,26.632,26.778,342315,0
2003-10-15,26.786,26.943,26.615,26.943,565016,0
2003-10-16,26.847,27.045,26.719,27.001,332533,0
2003-10-17,27.181,27.218,26.855,26.957,529373,0
2003-10-20,26.957,26.957,26.322,26.53,307840,0
2003-10-21,26.53,26.582,26.348,26.366,344878,0
2003-10-22,26.312,27.388,26.075,27.286,1303808,0
2003-10-23,27.286,28.136,27.089,27.843,906283,0
2003-10-24,27.85,28.066,27.758,28.066,875414,0
2003-10-27,28.005,28.443,27.973,28.368,371319,0
2003-10-28,28.386,28.641,28.262,28.548,381686,0
2003-10-29,28.548,28.873,28.014,28.781,578059,0
2003-10-30,28.846,28.978,28.557,28.728,387161,0
2003-10-31,28.728,28.837,28.548,28.625,411734,0
2003-11-03,28.674,28.855,28.512,28.633,325008,0
2003-11-04,28.548,28.548,28.032,28.272,556603,0
2003-11-05,28.272,28.403,28.047,28.331,1020428,0
2003-11-06,28.205,28.65,28.152,28.493,801805,0
2003-11-07,28.583,28.674,28.244,28.244,1249182,0
2003-11-10,28.289,28.289,27.957,27.988,656213,0
2003-11-11,27.904,28.032,27.569,27.594,931561,0
2003-11-12,27.594,28.145,27.594,28.12,660056,0
2003-11-13,28.032,28.253,27.981,28.205,318673,0
2003-11-14,28.205,28.674,28.12,28.557,990607,0
2003-11-17,28.557,28.557,28.083,28.298,454946,0
2003-11-18,28.435,28.566,28.014,28.066,402187,0
2003-11-19,27.843,28.032,27.646,27.922,720507,0
2003-11-20,27.922,27.938,27.551,27.697,318091,0
2003-11-21,27.817,27.85,27.622,27.731,291067,0
2003-11-24,27.904,28.236,27.817,28.092,402765,0
2003-11-25,28.101,28.618,27.867,28.493,706759,0
2003-11-26,28.487,28.493,27.825,28.152,420234,0
2003-11-28,28.152,28.188,27.817,28.083,243663,0
2003-12-01,28.298,28.46,28.178,28.419,320187,0
2003-12-02,28.46,28.521,28.272,28.341,436429,0
2003-12-03,28.46,28.591,28.359,28.493,442486,0
2003-12-04,28.419,28.831,28.403,28.805,329390,0
2003-12-05,28.762,28.925,28.65,28.692,449705,0
2003-12-08,28.762,29.542,28.762,29.414,661105,0
2003-12-09,29.844,31.259,29.844,30.547,1942431,0
2003-12-10,30.694,30.694,30.4,30.462,840359,0
2003-12-11,30.589,30.883,30.479,30.762,992472,0
2003-12-12,30.823,30.898,30.712,30.848,529140,0
2003-12-15,31.02,31.268,30.917,30.951,767562,0
2003-12-16,31.087,31.32,30.736,30.778,839076,0
2003-12-17,30.778,30.806,30.507,30.563,505379,0
2003-12-18,30.563,31.02,30.523,31.02,597979,0
2003-12-19,31.14,31.448,30.864,31.415,1087863,0
2003-12-22,31.494,31.896,31.372,31.896,378540,0
2003-12-23,31.79,32.1,31.758,31.896,372599,0
2003-12-24,32.023,32.023,31.594,31.637,191017,0
2003-12-26,31.809,31.92,31.594,31.914,142912,0
2003-12-29,32.085,32.445,31.93,32.377,459952,0
2003-12-30,32.281,32.436,32.187,32.368,505847,0
2003-12-31,32.368,32.513,32.273,32.513,717360,0
2004-01-02,32.539,32.652,31.672,31.809,617662,0
2004-01-05,31.896,32.256,31.852,32.256,1072258,0
2004-01-06,32.263,32.78,32.128,32.712,1091125,0
2004-01-07,32.625,33.055,32.625,33.055,826846,0
2004-01-08,33.022,33.03,32.386,32.824,534033,0
2004-01-09,32.411,32.935,32.263,32.796,567578,0
2004-01-12,32.882,33.245,32.712,33.245,601238,0
2004-01-13,33.245,33.508,33.106,33.227,437825,0
2004-01-14,33.482,33.785,33.292,33.716,336846,0
2004-01-15,33.878,33.914,33.416,33.613,406377,0
2004-01-16,33.613,33.698,33.407,33.474,465778,0
2004-01-20,33.338,33.508,33.038,33.329,316922,0
2004-01-21,33.338,34.119,33.269,34.119,384714,0
2004-01-22,34.119,34.513,33.982,34.085,587030,0
2004-01-23,34.215,34.334,33.896,33.972,199752,0
2004-01-26,33.914,34.23,33.785,34.223,184611,0
2004-01-27,34.308,34.427,33.81,33.854,394495,0
2004-01-28,34.067,34.412,33.571,33.571,446793,0
2004-01-29,33.58,33.861,31.553,32.187,882171,0
2004-01-30,31.982,32.901,31.982,32.522,666579,0
2004-02-02,32.436,32.796,32.187,32.281,315410,0
2004-02-03,32.241,32.289,31.725,31.768,385761,0
2004-02-04,31.768,31.888,31.422,31.511,301901,0
2004-02-05,31.448,32.032,31.448,31.86,229102,0
2004-02-06,31.869,32.539,31.869,32.539,310750,0
2004-02-09,32.453,32.959,32.453,32.805,298057,0
2004-02-10,31.768,32.368,31.431,32.091,890791,0
2004-02-11,32.1,32.377,31.86,32.352,880427,0
2004-02-12,32.471,33.245,32.333,33.088,488722,0
2004-02-13,33.079,33.45,32.633,32.745,352564,0
2004-02-17,32.882,33.252,32.882,33.245,207439,0
2004-02-18,33.292,33.456,33.046,33.149,171215,0
2004-02-19,33.14,33.382,32.864,32.882,263233,0
2004-02-20,33.055,33.055,32.539,32.625,339520,0
2004-02-23,32.583,33.157,32.557,32.703,468691,0
2004-02-24,32.832,33.046,32.617,32.968,291067,0
2004-02-25,32.882,33.106,32.625,32.789,239703,0
2004-02-26,32.712,33.482,32.608,33.338,358271,0
2004-02-27,33.329,33.664,33.219,33.252,319025,0
2004-03-01,33.464,33.622,33.319,33.553,410804,0
2004-03-02,33.553,33.638,33.292,33.401,414531,0
2004-03-03,33.401,33.401,33.003,33.131,336376,0
2004-03-04,32.986,33.055,32.583,32.892,303297,0
2004-03-05,32.882,33.698,32.858,33.613,542417,0
2004-03-08,33.896,34.102,33.391,33.391,451685,0
2004-03-09,33.391,33.553,32.968,33.31,689872,0
2004-03-10,33.45,33.914,32.968,32.977,491985,0
2004-03-11,32.986,32.986,31.869,31.93,526228,0
2004-03-12,31.93,32.128,31.783,31.948,788294,0
2004-03-15,31.939,32.067,31.268,31.338,517378,0
2004-03-16,31.415,32.109,31.39,31.594,473581,0
2004-03-17,32.241,34.256,32.241,33.434,2746803,0
2004-03-18,33.785,33.939,33.14,33.887,1600697,0
2004-03-19,33.219,34.343,33.219,34.041,884967,0
2004-03-22,33.544,33.553,32.625,32.652,1269215,0
2004-03-23,32.864,34.324,32.796,34.111,1621430,0
2004-03-24,34.256,34.644,33.818,34.093,1115467,0
2004-03-25,34.256,35.622,34.198,35.414,2109572,0
2004-03-26,35.93,36.799,35.682,36.454,2195180,0
2004-03-29,36.454,37.493,36.454,37.374,1647989,0
2004-03-30,37.383,37.562,36.944,37.374,725280,0
2004-03-31,35.459,36.696,35.459,36.644,1525689,0
2004-04-01,36.859,37.177,36.538,36.538,776880,0
2004-04-02,36.746,37.105,36.661,36.953,863185,0
2004-04-05,37.087,37.562,36.653,37.562,832087,0
2004-04-06,38.549,38.549,37.748,38.054,1214823,0
2004-04-07,38.206,38.206,37.07,37.261,1172894,0
2004-04-08,37.477,37.651,37.123,37.243,563618,0
2004-04-12,37.243,38.119,37.055,37.682,801571,0
2004-04-13,37.732,37.803,37.229,37.434,709209,0
2004-04-14,37.434,37.553,36.799,37.493,1037897,0
2004-04-15,37.493,38.18,37.493,38.001,782356,0
2004-04-16,38.378,38.506,38.119,38.497,640606,0
2004-04-19,38.497,38.567,38.001,38.446,591456,0
2004-04-20,38.618,38.934,37.587,37.632,780260,0
2004-04-21,37.501,38.387,37.392,38.281,1007499,0
2004-04-22,38.241,39.115,38.071,39.106,781539,0
2004-04-23,39.106,39.106,38.275,38.464,590175,0
2004-04-26,38.429,39.304,37.93,38.234,1068764,0
2004-04-27,38.171,38.171,37.434,38.001,835818,0
2004-04-28,37.707,37.776,37.105,37.229,612422,0
2004-04-29,37.229,37.229,36.292,36.601,611835,0
2004-04-30,36.601,36.746,36.317,36.498,453666,0
2004-05-03,36.507,37.34,35.802,37.195,703269,0
2004-05-04,37.277,37.606,36.981,37.195,675431,0
2004-05-05,37.222,37.392,36.764,37.365,322515,0
2004-05-06,37.365,37.365,36.525,36.791,454946,0
2004-05-07,36.791,36.791,34.808,35.34,1500180,0
2004-05-10,35.16,35.16,33.914,34.634,887529,0
2004-05-11,34.839,35.364,34.773,35.201,482087,0
2004-05-12,35.072,35.34,34.207,35.21,815901,0
2004-05-13,35.217,35.441,34.891,35.34,407424,0
2004-05-14,35.379,35.846,35.004,35.667,543584,0
2004-05-17,35.667,35.667,34.971,35.468,619873,0
2004-05-18,35.725,36.317,35.414,36.145,591336,0
2004-05-19,36.362,37.365,36,36.019,799125,0
2004-05-20,36.026,36.052,35.657,35.758,685680,0
2004-05-21,35.974,36.205,35.603,35.682,407075,0
2004-05-24,35.691,36.12,35.657,35.802,517258,0
2004-05-25,35.846,36.916,35.424,36.881,443996,0
2004-05-26,37.047,37.047,36.317,36.376,528441,0
2004-05-27,36.592,37.105,36.489,37.105,568393,0
2004-05-28,37.047,37.468,36.834,37.392,414996,0
2004-06-01,37.477,37.864,37.392,37.785,576662,0
2004-06-02,37.434,37.83,37.434,37.676,724581,0
2004-06-03,37.46,37.776,37.055,37.383,622786,0
2004-06-04,37.732,37.732,37.213,37.229,637227,0
2004-06-07,37.519,37.965,37.365,37.965,503982,0
2004-06-08,38.119,38.119,37.468,37.84,781307,0
2004-06-09,37.767,37.767,36.335,37.055,1466755,0
2004-06-10,37.063,37.434,36.687,36.764,503630,0
2004-06-14,36.772,36.866,36.362,36.696,624182,0
2004-06-15,37.078,37.285,36.834,37.087,556278,0
2004-06-16,37.123,37.365,36.653,36.962,520171,0
2004-06-17,36.916,37.229,36.565,36.899,513299,0
2004-06-18,36.944,37.553,36.859,37.023,453898,0
2004-06-21,36.962,37.348,36.746,37.203,413948,0
2004-06-22,37.243,38.018,37.195,37.947,604849,0
2004-06-23,37.864,38.636,37.821,38.599,583881,0
2004-06-24,38.627,39.238,38.542,38.654,497228,0
2004-06-25,38.654,38.97,38.523,38.97,648058,0
2004-06-28,39.106,39.563,38.868,38.979,610091,0
2004-06-29,38.979,38.987,38.549,38.591,618129,0
2004-06-30,38.662,39.132,38.481,39.132,587728,0
2004-07-01,39.132,39.141,37.879,38.29,636532,0
2004-07-02,38.29,38.473,37.553,38.206,591104,0
2004-07-06,37.947,38.009,37.195,37.597,642702,0
2004-07-07,37.597,38.054,37.303,37.562,494665,0
2004-07-08,37.544,37.544,36.376,36.498,1021940,0
2004-07-09,36.627,36.764,36.376,36.755,469391,0
2004-07-12,36.755,36.755,36.026,36.534,407541,0
2004-07-13,36.534,36.719,36.489,36.644,183097,0
2004-07-14,36.644,36.661,36.154,36.362,370622,0
2004-07-15,36.618,37.023,36.463,36.799,509803,0
2004-07-16,37.177,37.229,36.447,36.517,451918,0
2004-07-19,37.434,39.41,37.434,38.29,1409449,0
2004-07-20,38.464,38.833,38.119,38.816,732155,0
2004-07-21,38.85,38.927,38.206,38.215,649925,0
2004-07-22,38.215,38.215,37.303,37.553,618360,0
2004-07-23,37.642,37.848,37.087,37.434,822303,0
2004-07-26,37.562,38.164,37.519,38.083,710256,0
2004-07-27,36.145,36.534,35.414,35.546,3376687,0
2004-07-28,35.546,35.92,34.866,35.896,997949,0
2004-07-29,35.896,36.283,35.838,36.182,534380,0
2004-07-30,36.19,36.402,35.956,36.402,483018,0
2004-08-02,35.974,36.344,35.887,36.257,499906,0
2004-08-03,36.317,36.447,36.067,36.197,523318,0
2004-08-04,36.145,36.534,35.657,36.214,868542,0
2004-08-05,36.214,36.214,35.226,35.226,579925,0
2004-08-06,35.201,35.269,34.513,34.576,610904,0
2004-08-09,34.487,35.355,34.487,35.141,386223,0
2004-08-10,35.315,35.854,35.174,35.802,385874,0
2004-08-11,35.812,36.24,35.332,36.129,425826,0
2004-08-12,36.129,36.129,35.504,35.775,417327,0
2004-08-13,35.775,36.019,35.287,35.485,339171,0
2004-08-16,35.476,36.429,35.459,36.402,478708,0
2004-08-17,37.261,38.249,36.989,37.123,1288085,0
2004-08-18,37.087,37.699,36.703,37.587,591221,0
2004-08-19,37.553,37.724,36.899,37.078,360602,0
2004-08-20,37.133,37.699,37.055,37.69,480569,0
2004-08-23,37.767,38.018,37.451,37.493,216059,0
2004-08-24,37.526,37.938,37.177,37.562,368525,0
2004-08-25,37.682,37.758,36.935,37.562,442250,0
2004-08-26,37.606,37.651,37.222,37.477,303530,0
2004-08-27,37.443,37.724,37.312,37.477,197306,0
2004-08-30,37.434,37.451,37.031,37.078,414878,0
2004-08-31,37.087,37.177,36.791,37.142,532171,0
2004-09-01,37.007,37.133,36.557,36.764,565016,0
2004-09-02,36.935,37.243,36.799,37.168,468460,0
2004-09-03,36.916,37.142,36.565,36.711,604966,0
2004-09-07,36.881,37.039,36.851,36.925,910590,0
2004-09-08,36.925,37.039,36.719,36.899,615566,0
2004-09-09,36.843,36.843,36.136,36.392,632450,0
2004-09-10,36.182,36.736,36.067,36.592,480221,0
2004-09-13,36.703,37.203,36.635,36.89,652606,0
2004-09-14,36.89,37.203,36.815,36.859,543584,0
2004-09-15,36.859,37.055,36.635,36.874,331485,0
2004-09-16,37.047,37.468,37.007,37.34,471834,0
2004-09-17,37.477,37.821,36.953,37.222,456460,0
2004-09-20,37.222,37.519,36.899,36.916,438757,0
2004-09-21,36.916,36.916,36.344,36.746,1045816,0
2004-09-22,36.746,36.746,36.299,36.583,536711,0
2004-09-23,36.618,36.618,36.197,36.317,603333,0
2004-09-24,36.402,36.618,36.283,36.299,497228,0
2004-09-27,36.335,36.463,35.82,35.829,751722,0
2004-09-28,35.7,35.7,34.899,35.567,1733362,0
2004-09-29,35.577,35.974,35.459,35.802,991538,0
2004-09-30,35.846,36.719,35.82,36.517,809377,0
2004-10-01,36.764,36.874,36.392,36.635,588307,0
2004-10-04,36.807,37.34,36.696,36.791,403935,0
2004-10-05,36.791,36.791,36.197,36.23,455411,0
2004-10-06,36.385,36.661,36.344,36.534,724581,0
2004-10-07,36.534,36.703,36.205,36.327,638394,0
2004-10-08,36.222,36.411,35.305,35.793,1165436,0
2004-10-11,35.717,35.956,35.538,35.775,1022988,0
2004-10-12,35.784,36.222,35.594,36.052,1399780,0
2004-10-13,36.136,36.392,35.631,35.784,476264,0
2004-10-14,35.879,35.92,35.459,35.631,501536,0
2004-10-15,35.639,35.793,35.34,35.424,1394307,0
2004-10-18,35.433,35.441,34.934,35.217,1355171,0
2004-10-19,37.553,39.106,36.935,38.636,4406785,0
2004-10-20,38.599,38.609,38.009,38.281,1603960,0
2004-10-21,38.29,38.29,37.606,37.748,1983666,0
2004-10-22,37.864,38.036,37.544,37.717,811819,0
2004-10-25,37.606,37.83,37.365,37.69,752537,0
2004-10-26,37.732,37.947,37.356,37.903,798079,0
2004-10-27,38.009,38.413,37.614,38.083,637460,0
2004-10-28,37.879,38.215,37.46,37.947,330787,0
2004-10-29,37.912,38.275,37.864,38.225,474979,0
2004-11-01,38.137,38.481,37.921,38.405,496527,0
2004-11-02,38.405,39.075,38.257,38.721,538112,0
2004-11-03,39.41,39.698,38.995,39.582,945185,0
2004-11-04,39.59,40.936,39.582,40.849,1501698,0
2004-11-05,40.849,41.511,40.822,41.011,1060959,0
2004-11-08,41.011,41.1,40.732,40.963,268125,0
2004-11-09,40.963,41.228,40.696,40.903,382150,0
2004-11-10,40.781,40.791,40.232,40.361,569440,0
2004-11-11,40.791,40.963,40.498,40.822,347091,0
2004-11-12,40.652,41.084,40.404,40.986,310750,0
2004-11-15,40.986,41.502,40.946,41.323,456228,0
2004-11-16,41.392,41.425,40.963,41.125,296077,0
2004-11-17,41.167,41.984,41.158,41.383,513069,0
2004-11-18,41.425,41.718,40.877,41.056,594482,0
2004-11-19,41.084,41.152,40.104,40.136,440156,0
2004-11-22,40.136,40.37,39.779,40.259,420818,0
2004-11-23,40.259,40.413,39.983,40.351,534499,0
2004-11-24,40.232,40.601,40.018,40.251,293047,0
2004-11-26,40.334,40.525,40.277,40.286,71284,0
2004-11-29,40.498,40.498,39.64,40.259,242848,0
2004-11-30,40.136,40.482,39.957,40.145,397175,0
2004-12-01,40.232,40.55,40.096,40.439,351169,0
2004-12-02,40.473,40.66,40.163,40.318,437012,0
2004-12-03,40.351,40.764,40.232,40.309,581553,0
2004-12-06,40.18,40.617,39.957,40.351,815550,0
2004-12-07,40.318,40.351,39.769,39.811,483831,0
2004-12-08,39.811,39.811,39.167,39.648,517493,0
2004-12-09,39.648,40.088,39.211,39.991,478823,0
2004-12-10,39.983,40.507,39.983,40.447,567229,0
2004-12-13,40.447,41.272,40.447,41.272,539739,0
2004-12-14,41.201,41.469,41.048,41.425,528324,0
2004-12-15,41.598,41.598,41.093,41.296,335679,0
2004-12-16,41.323,41.323,40.764,40.798,346857,0
2004-12-17,40.525,40.877,40.37,40.533,508990,0
2004-12-20,40.652,40.868,40.37,40.626,322286,0
2004-12-21,40.696,41.201,40.498,41.066,279420,0
2004-12-22,40.894,41.562,40.894,41.281,318673,0
2004-12-23,41.401,41.469,41.084,41.339,231083,0
2004-12-27,41.255,41.683,41.246,41.52,368291,0
2004-12-28,41.562,41.898,41.383,41.898,239703,0
2004-12-29,41.898,42.137,41.898,42.026,303646,0
2004-12-30,42.069,42.189,41.814,42.026,323098,0
2004-12-31,42.069,42.352,41.984,42.062,190201,0
2005-01-03,42.069,42.189,41.056,41.152,538112,0
2005-01-04,41.21,41.469,40.045,40.473,554531,0
2005-01-05,40.482,40.858,40.268,40.351,368409,0
2005-01-06,40.318,40.525,39.346,39.673,802390,0
2005-01-07,39.769,40.171,39.582,39.698,641071,0
2005-01-10,39.673,40.088,39.64,39.725,306560,0
2005-01-11,39.599,39.821,39.312,39.632,362116,0
2005-01-12,39.623,39.787,39.321,39.769,576779,0
2005-01-13,39.64,39.999,39.536,39.648,658777,0
2005-01-14,39.864,40.568,39.811,40.302,768841,0
2005-01-18,40.309,40.456,39.964,40.342,446211,0
2005-01-19,40.171,40.37,39.563,39.657,379589,0
2005-01-20,39.657,39.657,39.288,39.418,570839,0
2005-01-21,39.509,40.096,39.509,39.957,683934,0
2005-01-24,40.053,40.268,39.477,39.673,1019727,0
2005-01-25,38.859,40.111,38.859,39.64,405913,0
2005-01-26,39.725,39.802,38.763,39.492,848861,0
2005-01-27,39.5,40.062,39.383,40.018,512021,0
2005-01-28,39.492,40.482,39.194,40.482,916764,0
2005-01-31,40.791,41.003,40.294,40.831,678227,0
2005-02-01,40.525,40.576,39.95,40.498,747179,0
2005-02-02,40.516,40.516,40.027,40.386,497461,0
2005-02-03,40.351,40.525,39.974,40.525,536129,0
2005-02-04,40.482,41.152,40.286,41.056,826032,0
2005-02-07,40.877,40.98,40.326,40.525,571536,0
2005-02-08,40.626,40.66,39.999,40.507,532866,0
2005-02-09,40.55,40.55,39.707,39.707,649108,0
2005-02-10,39.689,40.286,39.563,40.163,445630,0
2005-02-11,40.096,40.688,39.974,40.601,435963,0
2005-02-14,40.516,40.652,40.334,40.55,297356,0
2005-02-15,40.635,40.732,40.439,40.584,432117,0
2005-02-16,40.413,40.482,39.999,40.268,439806,0
2005-02-17,40.351,40.351,39.779,39.779,273015,0
2005-02-18,39.931,39.964,39.435,39.88,481386,0
2005-02-22,39.667,40.215,39.667,39.716,786548,0
2005-02-23,39.716,39.716,39.238,39.485,955666,0
2005-02-24,39.582,39.673,39.1,39.477,783402,0
2005-02-25,39.477,39.707,39.254,39.632,780143,0
2005-02-28,39.64,39.983,39.477,39.707,1034052,0
2005-03-01,39.769,40.062,39.689,39.725,734601,0
2005-03-02,39.725,40.104,39.536,39.897,388557,0
2005-03-03,39.864,40.035,39.554,39.802,246690,0
2005-03-04,39.922,40.696,39.83,40.617,544397,0
2005-03-07,40.696,40.741,40.394,40.447,419890,0
2005-03-08,40.568,40.798,40.197,40.688,775483,0
2005-03-09,40.482,40.568,40.071,40.188,701290,0
2005-03-10,40.197,40.542,39.941,40.08,448423,0
2005-03-11,40.08,40.404,39.931,40.188,350938,0
2005-03-14,40.224,40.342,39.698,39.999,418139,0
2005-03-15,39.999,40.128,39.657,39.657,523434,0
2005-03-16,39.536,39.607,39.312,39.5,433515,0
2005-03-17,39.5,39.599,39.091,39.536,386575,0
2005-03-18,39.41,39.83,38.739,39.066,1002260,0
2005-03-21,39.066,39.263,38.654,39.158,700124,0
2005-03-22,39.158,39.582,39.029,39.075,231199,0
2005-03-23,39.048,39.048,38.695,38.807,358624,0
2005-03-24,38.789,39.091,38.772,38.772,379704,0
2005-03-28,38.78,38.979,38.585,38.679,532171,0
2005-03-29,38.636,38.868,38.009,38.009,778278,0
2005-03-30,38.164,38.636,38.026,38.206,852587,0
2005-03-31,38.378,39.194,38.241,38.868,639907,0
2005-04-01,39.021,39.312,38.396,38.473,590522,0
2005-04-04,38.506,38.695,38.092,38.636,376559,0
2005-04-05,38.645,39.22,38.549,39.158,721906,0
2005-04-06,39.329,39.582,39.246,39.435,587259,0
2005-04-07,39.536,39.897,39.41,39.787,781190,0
2005-04-08,39.787,39.787,39.356,39.401,428158,0
2005-04-11,39.435,39.444,39.1,39.28,298756,0
2005-04-12,41.296,41.296,39.787,41.125,2056460,0
2005-04-13,40.868,40.877,39.922,40.096,816013,0
2005-04-14,40.008,40.008,38.97,39.321,817181,0
2005-04-15,39.321,39.451,38.927,39.167,877512,0
2005-04-18,39.158,39.632,39.091,39.536,531472,0
2005-04-19,39.667,39.88,39.211,39.623,577477,0
2005-04-20,39.623,39.673,38.894,39.075,1008780,0
2005-04-21,39.288,39.563,38.798,39.356,670538,0
2005-04-22,39.254,39.254,38.721,38.934,703734,0
2005-04-25,39.149,39.492,38.918,39.329,413132,0
2005-04-26,39.149,39.263,38.695,38.731,973719,0
2005-04-27,38.731,39.76,37.821,39.295,1355056,0
2005-04-28,37.992,38.001,35.639,36.23,2539944,0
2005-04-29,36.369,37.105,36.369,36.944,835585,0
2005-05-02,36.859,37.222,36.565,36.834,484995,0
2005-05-03,36.618,36.678,36.043,36.257,687196,0
2005-05-04,36.283,37.243,36.283,37.213,542186,0
2005-05-05,37.312,37.739,37.123,37.243,754166,0
2005-05-06,37.519,37.632,37.133,37.203,635363,0
2005-05-09,37.177,37.331,36.962,37.203,403234,0
2005-05-10,36.998,37.087,36.48,36.661,680323,0
2005-05-11,36.791,37.425,36.661,37.303,689175,0
2005-05-12,37.331,37.392,36.438,36.489,936567,0
2005-05-13,36.362,36.834,35.974,36.376,624298,0
2005-05-16,36.392,37.331,36.369,37.331,473701,0
2005-05-17,37.222,37.812,37.007,37.785,670189,0
2005-05-18,38.076,38.542,37.965,38.405,490705,0
2005-05-19,38.405,38.747,38.062,38.599,684285,0
2005-05-20,38.654,38.654,37.793,37.974,555115,0
2005-05-23,38.119,38.877,37.992,38.662,677062,0
2005-05-24,38.576,38.576,37.965,38.249,500138,0
2005-05-25,38.119,38.225,37.485,37.803,527508,0
2005-05-26,37.864,38.344,37.864,38.215,252630,0
2005-05-27,38.275,38.36,38.189,38.299,197306,0
2005-05-31,38.076,38.591,38.026,38.299,395197,0
2005-06-01,38.275,39.228,38.036,39.005,523197,0
2005-06-02,38.859,38.859,38.523,38.636,216991,0
2005-06-03,38.464,38.952,38.446,38.549,300619,0
2005-06-06,38.206,38.225,37.356,37.417,724700,0
2005-06-07,37.451,38.378,37.417,37.965,558608,0
2005-06-08,38.009,38.119,37.707,37.803,219088,0
2005-06-09,37.739,37.821,37.261,37.417,434446,0
2005-06-10,37.348,38.241,37.348,38.189,620688,0
2005-06-13,38.119,38.489,37.903,38.249,317274,0
2005-06-14,38.128,38.636,38.128,38.318,324262,0
2005-06-15,38.189,38.549,38.076,38.396,271033,0
2005-06-16,38.335,39.048,38.128,39.013,428505,0
2005-06-17,39.365,39.451,39.106,39.288,711421,0
2005-06-20,39.228,39.329,38.859,39.141,436077,0
2005-06-21,39.091,39.572,39.005,39.263,660638,0
2005-06-22,39.477,39.554,38.943,39.22,450985,0
2005-06-23,39.22,39.254,38.413,38.506,472537,0
2005-06-24,38.464,38.585,38.062,38.585,714801,0
2005-06-27,38.585,38.894,38.155,38.576,377257,0
2005-06-28,38.721,39.28,38.627,39.22,356760,0
2005-06-29,39.254,39.254,38.567,38.807,300733,0
2005-06-30,39.106,39.228,38.712,39.1,510972,0
2005-07-01,39.582,39.991,39.329,39.941,884267,0
2005-07-05,39.922,40.163,39.632,39.779,741935,0
2005-07-06,39.607,39.64,38.96,39.106,436429,0
2005-07-07,38.506,39.346,38.464,39.194,704315,0
2005-07-08,39.246,40.268,39.149,39.698,775483,0
2005-07-11,40.096,40.715,39.941,40.507,891258,0
2005-07-12,40.473,40.507,39.871,39.922,417558,0
2005-07-13,40.027,40.286,39.95,40.154,457160,0
2005-07-14,40.351,40.608,40.136,40.525,331835,0
2005-07-15,40.525,40.584,39.88,40.111,394145,0
2005-07-18,41.21,44.43,41.21,43.933,5063811,0
2005-07-19,43.726,43.77,42.807,42.844,1534543,0
2005-07-20,42.862,43.246,42.548,43.101,724351,0
2005-07-21,42.978,43.005,42.491,42.574,380402,0
2005-07-22,42.499,42.969,42.404,42.491,599842,0
2005-07-25,43.143,43.271,42.368,42.523,820557,0
2005-07-26,42.523,43.16,42.002,42.396,777347,0
2005-07-27,42.062,42.251,40.608,41.616,1346205,0
2005-07-28,41.898,42.207,41.795,42.181,561522,0
2005-07-29,42.284,42.326,41.871,42.01,462634,0
2005-08-01,42.01,42.225,41.562,41.7,443534,0
2005-08-02,41.853,42.01,41.511,41.743,501656,0
2005-08-03,41.683,41.727,41.255,41.289,433397,0
2005-08-04,41.21,41.296,40.986,41.011,444927,0
2005-08-05,40.903,40.994,40.018,40.251,478823,0
2005-08-08,40.251,40.286,39.83,39.999,563849,0
2005-08-09,40.154,40.351,40.008,40.302,482317,0
2005-08-10,40.286,40.635,40.071,40.197,431771,0
2005-08-11,40.207,40.439,39.974,40.268,380051,0
2005-08-12,40.268,40.559,39.974,40.351,357691,0
2005-08-15,40.439,40.473,40.008,40.294,232481,0
2005-08-16,40.096,40.096,39.184,39.184,496527,0
2005-08-17,39.075,39.304,38.789,39.013,427575,0
2005-08-18,39.066,39.228,38.807,39.167,317042,0
2005-08-19,39.536,39.563,39.211,39.435,434446,0
2005-08-22,39.492,39.607,38.987,39.194,360257,0
2005-08-23,39.374,39.459,38.798,38.911,328804,0
2005-08-24,38.903,39.459,38.739,38.798,387391,0
2005-08-25,38.798,39.1,38.747,38.934,222119,0
2005-08-26,38.894,38.894,38.318,38.489,370155,0
2005-08-29,38.455,38.609,37.803,38.515,491755,0
2005-08-30,38.464,38.609,37.974,38.335,358974,0
2005-08-31,38.164,39.28,38.128,39.28,431184,0
2005-09-01,39.238,39.544,39.066,39.228,742288,0
2005-09-02,39.392,39.5,38.816,38.894,271151,0
2005-09-06,39.272,39.536,38.979,39.427,325659,0
2005-09-07,38.979,39.132,38.721,38.824,438406,0
2005-09-08,38.567,39.124,38.281,39.106,490123,0
2005-09-09,39.132,39.485,38.96,39.485,393799,0
2005-09-12,39.795,40.188,39.5,40.136,585626,0
2005-09-13,40.18,40.197,39.922,40.104,676127,0
2005-09-14,40.104,40.145,39.346,39.554,951242,0
2005-09-15,39.667,40.008,39.418,39.616,412198,0
2005-09-16,39.838,39.838,39.246,39.64,525644,0
2005-09-19,39.106,39.321,38.886,39.066,737624,0
2005-09-20,39.238,39.356,38.798,39.021,594946,0
2005-09-21,38.816,38.911,38.523,38.599,449940,0
2005-09-22,38.506,38.952,38.29,38.413,829525,0
2005-09-23,38.225,38.576,37.965,38.497,397292,0
2005-09-26,38.636,38.894,38.092,38.387,255426,0
2005-09-27,38.455,38.455,37.872,38.344,320304,0
2005-09-28,39.021,39.821,38.85,39.418,937379,0
2005-09-29,39.572,39.922,39.132,39.607,473000,0
2005-09-30,39.582,40.224,39.563,40.08,360602,0
2005-10-03,39.914,40.456,39.905,40.18,348955,0
2005-10-04,39.964,40.525,39.657,39.657,256009,0
2005-10-05,39.536,39.544,38.85,38.85,492682,0
2005-10-06,38.894,39.312,38.721,38.927,594597,0
2005-10-07,39.623,39.623,38.995,39.106,503284,0
2005-10-10,39.194,39.304,39.021,39.149,713751,0
2005-10-11,39.149,39.28,38.318,38.405,485578,0
2005-10-12,38.335,38.763,37.872,38.11,351051,0
2005-10-13,37.947,38.076,37.187,38.045,506661,0
2005-10-14,40.994,41.553,39.991,41.003,2392952,0
2005-10-17,41.003,41.003,40.232,40.764,853869,0
2005-10-18,40.741,40.764,39.974,40.104,699772,0
2005-10-19,40.12,40.798,39.698,40.798,657145,0
2005-10-20,40.798,41.011,39.999,40.12,489420,0
2005-10-21,40.351,40.781,39.769,40.592,865401,0
2005-10-24,41.125,41.193,40.608,41.1,608574,0
2005-10-25,40.568,40.868,39.769,40.429,1055949,0
2005-10-26,40.008,40.644,39.999,40.088,649456,0
2005-10-27,40.251,40.251,39.066,39.228,572119,0
2005-10-28,39.304,40.507,39.304,40.507,565016,0
2005-10-31,40.723,41.511,40.482,41.152,812634,0
2005-11-01,41.21,41.281,40.644,41.158,689060,0
2005-11-02,41.158,41.544,40.758,40.994,557444,0
2005-11-03,41.339,41.418,40.652,40.781,593320,0
2005-11-04,40.84,40.886,40.429,40.723,280816,0
2005-11-07,40.696,41.383,40.473,41.167,444117,0
2005-11-08,40.525,40.525,39.871,40.188,745316,0
2005-11-09,40.207,40.652,39.964,40.088,270686,0
2005-11-10,40.08,40.748,39.931,40.351,420356,0
2005-11-11,40.053,40.652,40.053,40.592,309004,0
2005-11-14,40.592,40.635,40.188,40.447,342666,0
2005-11-15,40.447,40.688,40.045,40.286,256593,0
2005-11-16,40.326,40.66,40.197,40.66,269172,0
2005-11-17,40.781,41.167,40.764,40.822,616028,0
2005-11-18,41.125,41.175,40.559,40.868,406027,0
2005-11-21,41.084,41.084,40.705,40.954,394847,0
2005-11-22,40.877,41.075,40.542,41.066,445397,0
2005-11-23,41.039,41.219,40.781,41.185,340685,0
2005-11-25,41.219,41.219,40.954,41.175,126026,0
2005-11-28,41.125,41.125,40.679,40.798,322166,0
2005-11-29,40.936,41.201,40.849,40.929,352564,0
2005-11-30,40.886,41.364,40.886,41.21,624995,0
2005-12-01,41.315,42.104,41.185,42.104,668909,0
2005-12-02,41.984,42.145,41.692,41.786,332182,0
2005-12-05,41.692,41.814,41.21,41.632,458794,0
2005-12-06,41.727,41.786,41.272,41.356,373530,0
2005-12-07,41.117,41.272,40.608,40.764,390889,0
2005-12-08,40.849,40.98,40.309,40.516,284196,0
2005-12-09,40.608,41.048,40.394,40.921,279889,0
2005-12-12,41.075,41.135,40.071,40.439,620222,0
2005-12-13,40.525,40.781,40.259,40.568,421054,0
2005-12-14,40.608,41.469,40.608,41.219,435731,0
2005-12-15,41.228,41.374,40.877,40.903,487792,0
2005-12-16,40.98,41.632,40.98,41.581,676597,0
2005-12-19,41.581,41.821,40.644,40.913,589007,0
2005-12-20,40.954,41.632,40.954,41.383,536944,0
2005-12-21,41.64,41.84,41.478,41.709,247738,0
2005-12-22,42.062,42.062,41.673,41.923,270568,0
2005-12-23,42.069,42.069,41.727,41.777,179021,0
2005-12-27,41.939,42.069,41.272,41.478,268125,0
2005-12-28,41.452,41.923,41.339,41.845,262647,0
2005-12-29,41.939,42.062,41.709,41.786,224911,0
2005-12-30,41.598,41.616,41.21,41.246,337658,0
2006-01-03,41.264,41.401,40.601,41.356,838026,0
2006-01-04,41.511,41.511,41.048,41.246,670074,0
2006-01-05,41.21,41.296,40.748,41.048,679391,0
2006-01-06,41.255,41.853,41.048,41.814,416510,0
2006-01-09,41.727,42.506,41.718,42.396,760808,0
2006-01-10,42.343,42.878,42.293,42.665,551854,0
2006-01-11,42.574,43.143,42.432,43.092,565360,0
2006-01-12,43.015,43.35,42.844,42.929,519474,0
2006-01-13,41.175,43.092,41.175,43.015,360257,0
2006-01-17,43.066,43.495,42.929,43.477,893471,0
2006-01-18,43.228,43.495,42.737,43.005,520872,0
2006-01-19,43.289,43.289,42.87,43.219,581085,0
2006-01-20,43.101,43.186,42.69,42.773,835117,0
2006-01-23,43.702,44.861,43.459,44.276,1440547,0
2006-01-24,44.449,44.997,44.319,44.997,1154138,0
2006-01-25,44.861,45.614,44.456,44.515,935634,0
2006-01-26,40.351,41.469,40.351,41.272,5338688,0
2006-01-27,41.21,42.164,40.913,42.062,1403277,0
2006-01-30,41.383,42.198,41.383,42.087,1493424,0
2006-01-31,41.814,42.335,41.718,42.104,1172425,0
2006-02-01,42.155,42.352,41.821,42.277,838844,0
2006-02-02,42.054,42.404,41.786,41.805,1125486,0
2006-02-03,41.607,42.225,41.607,41.984,1027650,0
2006-02-06,41.898,42.129,41.814,42.01,516909,0
2006-02-07,41.984,42.198,41.323,41.469,688127,0
2006-02-08,41.553,41.751,41.219,41.734,558722,0
2006-02-09,41.64,42.225,41.571,41.939,834767,0
2006-02-10,42.069,42.284,41.83,42.155,675780,0
2006-02-13,41.984,42.491,41.957,42.26,724002,0
2006-02-14,42.216,42.835,42.104,42.62,1055601,0
2006-02-15,42.476,43.435,42.449,42.919,1237880,0
2006-02-16,42.91,43.108,42.468,42.878,720857,0
2006-02-17,42.878,42.878,42.352,42.574,877160,0
2006-02-21,42.781,42.919,41.993,42.368,1158448,0
2006-02-22,42.499,42.629,42.293,42.491,793885,0
2006-02-23,42.317,42.807,42.017,42.584,739956,0
2006-02-24,42.484,42.952,42.335,42.929,571888,0
2006-02-27,43.015,43.53,42.937,43.211,643285,0
2006-02-28,42.929,43.228,42.826,43.049,612884,0
2006-03-01,43.005,43.486,42.902,43.204,911407,0
2006-03-02,42.969,44.036,42.952,43.846,720737,0
2006-03-03,43.811,44.43,43.811,44.027,835234,0
2006-03-06,43.71,43.907,42.978,43.332,529722,0
2006-03-07,43.271,43.59,42.523,42.817,648407,0
2006-03-08,42.745,42.929,42.243,42.721,717942,0
2006-03-09,42.844,43.066,42.531,42.565,413598,0
2006-03-10,42.655,43.116,42.584,43.066,558260,0
2006-03-13,43.254,43.426,43.049,43.075,311918,0
2006-03-14,43.108,43.855,43.015,43.726,472183,0
2006-03-15,43.864,43.873,43.195,43.599,587259,0
2006-03-16,43.71,43.974,43.368,43.649,800638,0
2006-03-17,43.855,43.915,43.495,43.675,704315,0
2006-03-20,43.958,44.584,43.873,44.491,584353,0
2006-03-21,44.302,44.491,43.829,43.924,394847,0
2006-03-22,43.846,44.379,43.82,44.234,462401,0
2006-03-23,44.171,44.217,43.614,44.097,278838,0
2006-03-24,44.027,44.217,43.649,44.043,291647,0
2006-03-27,43.958,43.966,43.513,43.77,411853,0
2006-03-28,43.82,44.13,43.467,43.563,301434,0
2006-03-29,43.53,44.062,43.409,43.882,368990,0
2006-03-30,43.924,44.346,43.631,43.933,391120,0
2006-03-31,44.087,44.14,43.459,43.495,499906,0
2006-04-03,43.761,44.388,43.522,43.53,629657,0
2006-04-04,43.435,44.155,43.271,44.036,367475,0
2006-04-05,43.958,44.181,43.495,43.743,478126,0
2006-04-06,43.753,43.77,43.005,43.186,410452,0
2006-04-07,44.645,45.486,44.354,45.004,1488767,0
2006-04-10,44.989,45.504,44.927,45.417,940525,0
2006-04-11,45.495,45.863,45.392,45.427,706759,0
2006-04-12,45.29,45.417,44.92,45.094,550806,0
2006-04-13,44.989,45.666,44.979,45.366,401951,0
2006-04-17,45.513,46.217,45.102,45.417,544867,0
2006-04-18,45.589,46.533,45.513,46.38,684050,0
2006-04-19,46.362,46.869,46.226,46.645,563731,0
2006-04-20,46.678,46.815,45.891,46.287,495714,0
2006-04-21,46.533,46.63,46.164,46.508,414296,0
2006-04-24,46.45,46.498,45.855,45.881,491285,0
2006-04-25,45.803,46.053,45.614,45.763,547543,0
2006-04-26,42.929,44.645,42.886,44.171,1565991,0
2006-04-27,43.788,44.593,43.622,44.149,899408,0
2006-04-28,43.933,44.945,43.933,44.861,926201,0
2006-05-01,44.766,45.29,44.508,44.688,694998,0
2006-05-02,44.688,45.102,44.456,44.749,472299,0
2006-05-03,44.491,44.927,44.464,44.843,465894,0
2006-05-04,44.697,45.34,44.688,45.004,475328,0
2006-05-05,45.16,45.316,44.971,45.151,482087,0
2006-05-08,45.151,45.504,45.151,45.281,329621,0
2006-05-09,45.077,45.177,44.92,45.086,296657,0
2006-05-10,44.913,44.913,44.449,44.645,484183,0
2006-05-11,44.515,44.515,43.873,44.114,608574,0
2006-05-12,44.097,44.106,43.315,43.513,649342,0
2006-05-15,43.513,43.563,42.945,43.376,339055,0
2006-05-16,43.254,43.382,42.611,42.799,503982,0
2006-05-17,42.069,42.164,41.329,41.692,1187683,0
2006-05-18,41.795,41.957,41.011,41.093,453666,0
2006-05-19,41.272,41.616,40.98,41.383,385526,0
2006-05-22,41.347,41.727,40.798,41.374,547777,0
2006-05-23,41.511,41.976,41.056,41.125,468460,0
2006-05-24,41.108,41.581,40.772,41.536,648295,0
2006-05-25,41.984,42.045,41.486,41.948,423033,0
2006-05-26,42.069,42.3,41.898,42.189,277672,0
2006-05-30,41.984,42.002,41.21,41.21,254261,0
2006-05-31,41.339,41.853,41.158,41.683,607294,0
2006-06-01,41.64,42.54,41.553,42.54,444581,0
2006-06-02,43.057,43.057,42.413,42.817,568505,0
2006-06-05,42.352,42.413,40.913,40.946,745548,0
2006-06-06,41.125,41.158,39.536,39.991,953803,0
2006-06-07,39.931,40.456,39.238,39.572,884735,0
2006-06-08,39.572,40.145,38.721,40.062,645152,0
2006-06-09,40.053,40.533,39.914,40.197,612768,0
2006-06-12,40.215,40.302,39.312,39.329,897201,0
2006-06-13,39.518,39.632,38.609,38.618,817878,0
2006-06-14,38.481,38.894,38.437,38.868,765233,0
2006-06-15,39.075,39.716,38.96,39.572,766049,0
2006-06-16,39.544,39.64,39.013,39.211,701054,0
2006-06-19,39.211,39.492,38.618,38.763,581905,0
2006-06-20,38.824,38.943,38.299,38.299,684165,0
2006-06-21,38.446,39.469,38.405,39.238,534962,0
2006-06-22,39.338,39.459,38.886,39.091,441434,0
2006-06-23,39.091,39.435,38.934,39.228,703966,0
2006-06-26,39.263,39.657,39.149,39.554,416048,0
2006-06-27,39.451,39.821,39.356,39.509,689175,0
2006-06-28,39.509,39.623,38.903,39.132,659710,0
2006-06-29,39.211,40.421,39.211,40.394,584353,0
2006-06-30,40.525,40.748,40.163,40.542,621619,0
2006-07-03,40.498,40.601,40.342,40.533,146055,0
2006-07-05,40.394,40.447,39.897,40.045,392865,0
2006-07-06,40.008,40.351,39.509,39.599,400319,0
2006-07-07,39.477,39.922,39.115,39.203,435030,0
2006-07-10,39.254,39.838,39.203,39.599,430137,0
2006-07-11,39.374,39.418,38.206,38.549,1222858,0
2006-07-12,38.576,38.763,38.062,38.198,971742,0
2006-07-13,38.054,38.215,37.234,37.294,670538,0
2006-07-14,37.222,37.261,36.317,36.703,1017047,0
2006-07-17,36.703,37.168,36.573,36.843,567809,0
2006-07-18,36.989,37.294,36.23,36.719,503630,0
2006-07-19,36.815,37.776,36.815,37.383,620222,0
2006-07-20,37.365,37.659,36.89,36.907,524133,0
2006-07-21,36.583,36.711,35.717,36.019,810194,0
2006-07-24,36.23,37.213,36.164,37.187,540555,0
2006-07-25,36.953,37.724,36.719,37.417,735414,0
2006-07-26,38.542,40.608,37.776,39.435,2292669,0
2006-07-27,39.238,39.871,38.352,38.464,854336,0
2006-07-28,38.618,39.149,38.549,38.894,435731,0
2006-07-31,38.747,39.029,38.464,38.952,537295,0
2006-08-01,38.934,39.329,38.807,38.97,678696,0
2006-08-02,39.057,39.527,38.877,39.238,502468,0
2006-08-03,38.934,39.802,38.918,39.752,524483,0
2006-08-04,40.136,40.601,39.346,39.838,597743,0
2006-08-07,39.88,39.95,39.288,39.632,479870,0
2006-08-08,39.752,39.922,38.747,38.894,657495,0
2006-08-09,39.106,39.184,37.888,38.009,751956,0
2006-08-10,37.864,39.288,37.864,39.038,727379,0
2006-08-11,38.97,39.115,38.686,39.013,369688,0
2006-08-14,39.194,39.734,39.066,39.149,311918,0
2006-08-15,39.41,40.163,39.41,40.104,512721,0
2006-08-16,40.207,41.093,40.062,40.986,439340,0
2006-08-17,41.039,41.64,41.003,41.52,637580,0
2006-08-18,41.536,41.616,40.84,40.98,334048,0
2006-08-21,40.696,40.798,40.302,40.342,516679,0
2006-08-22,40.224,40.525,40.053,40.18,467294,0
2006-08-23,40.062,40.439,39.698,39.931,215129,0
2006-08-24,40.136,40.18,39.312,39.582,343481,0
2006-08-25,39.492,39.707,39.338,39.444,275461,0
2006-08-28,39.444,40.207,39.444,40.045,438173,0
2006-08-29,40.045,40.188,39.855,40.096,403584,0
2006-08-30,40.096,40.963,39.744,40.868,413948,0
2006-08-31,41.011,41.039,40.55,40.55,333115,0
2006-09-01,40.798,41.144,40.679,41.056,225960,0
2006-09-05,41.255,41.306,40.868,41.152,316457,0
2006-09-06,40.781,41.003,40.268,40.473,521102,0
2006-09-07,40.309,40.507,39.821,40.163,351634,0
2006-09-08,40.207,40.516,40.071,40.429,226309,0
2006-09-11,40.361,42.277,40.351,42.155,1351215,0
2006-09-12,41.898,43.16,41.502,43.16,1048727,0
2006-09-13,43.263,43.622,43.024,43.289,759642,0
2006-09-14,43.101,43.358,42.781,43.005,795634,0
2006-09-15,43.358,43.607,42.69,42.763,1474089,0
2006-09-18,42.799,42.987,42.181,42.198,738444,0
2006-09-19,41.984,42.069,41.692,41.907,828478,0
2006-09-20,42.12,42.638,41.83,42.335,782356,0
2006-09-21,42.268,42.413,41.383,41.751,643869,0
2006-09-22,41.84,41.84,41.255,41.683,409406,0
2006-09-25,41.77,42.423,41.433,42.164,486743,0
2006-09-26,42.243,42.773,42.145,42.629,370622,0
2006-09-27,42.665,43.005,42.484,42.835,608462,0
2006-09-28,42.714,42.929,42.129,42.737,452966,0
2006-09-29,42.854,42.978,42.62,42.799,463681,0
2006-10-02,42.902,43.177,42.468,43.015,483950,0
2006-10-03,42.945,43.435,42.673,43.289,424198,0
2006-10-04,43.306,44.01,43.168,44.01,517727,0
2006-10-05,43.873,44.481,43.788,44.405,388557,0
2006-10-06,44.302,44.302,43.803,44.13,244363,0
2006-10-09,44.043,44.816,43.943,44.654,312967,0
2006-10-10,44.602,45.247,44.593,45.221,560119,0
2006-10-11,45.049,45.16,44.561,44.766,478708,0
2006-10-12,44.766,45.299,44.766,45.077,483018,0
2006-10-13,44.904,45.598,44.843,45.324,692086,0
2006-10-16,45.256,45.917,45.256,45.872,343947,0
2006-10-17,45.589,45.606,44.756,45.229,328573,0
2006-10-18,45.442,45.756,44.413,44.43,694883,0
2006-10-19,44.24,44.775,44.189,44.319,553250,0
2006-10-20,44.259,44.259,43.341,43.572,728775,0
2006-10-23,43.358,44.217,43.271,43.907,1083324,0
2006-10-24,43.873,44.087,43.657,44.087,681488,0
2006-10-25,41.624,41.984,40.096,41.193,3464628,0
2006-10-26,41.039,41.374,40.592,41.237,968363,0
2006-10-27,40.224,41.02,40.18,40.66,1212260,0
2006-10-30,40.439,41.056,40.394,40.84,531004,0
2006-10-31,40.954,41.02,40.652,40.913,450291,0
2006-11-01,40.913,41.048,40.294,40.326,654115,0
2006-11-02,40.207,40.696,39.991,40.584,746014,0
2006-11-03,40.626,40.994,40.188,40.421,488489,0
2006-11-06,40.525,40.798,40.429,40.498,435845,0
2006-11-07,40.705,41.339,40.516,41.125,542417,0
2006-11-08,41.066,41.853,40.886,41.77,769775,0
2006-11-09,41.898,42.506,41.727,42.137,1587652,0
2006-11-10,42.243,42.404,42.069,42.268,633268,0
2006-11-13,42.235,42.727,42.104,42.548,475914,0
2006-11-14,42.799,43.358,42.499,43.28,704899,0
2006-11-15,43.443,44.267,43.315,43.907,753003,0
2006-11-16,44.001,44.543,43.958,44.515,608693,0
2006-11-17,44.388,44.439,43.657,43.933,1114304,0
2006-11-20,43.743,43.983,43.563,43.614,389489,0
2006-11-21,43.614,44.019,43.572,43.864,396127,0
2006-11-22,43.829,44.114,43.77,43.915,575496,0
2006-11-24,43.77,44.217,43.693,43.992,175761,0
2006-11-27,43.779,44.036,42.781,42.87,715381,0
2006-11-28,42.611,42.987,42.557,42.929,643401,0
2006-11-29,43.211,43.409,42.902,43.092,376327,0
2006-11-30,43.082,44.052,43.082,43.803,649108,0
2006-12-01,43.803,43.864,42.978,43.35,288269,0
2006-12-04,43.522,44.087,43.486,43.958,610904,0
2006-12-05,44.001,44.362,43.864,44.31,763369,0
2006-12-06,44.043,44.491,44.036,44.405,414531,0
2006-12-07,44.388,44.612,43.563,44.001,1066785,0
2006-12-08,44.001,44.286,43.882,44.14,435963,0
2006-12-11,44.114,44.114,43.693,43.811,612072,0
2006-12-12,43.983,43.983,43.495,43.684,791439,0
2006-12-13,43.951,43.958,43.522,43.657,361304,0
2006-12-14,43.855,44.396,43.734,44.164,525765,0
2006-12-15,42.854,43.459,42.251,42.574,1838657,0
2006-12-18,42.714,43.101,42.277,42.593,777930,0
2006-12-19,42.531,42.531,41.939,42.317,426758,0
2006-12-20,42.268,42.721,42.198,42.458,338238,0
2006-12-21,42.458,42.593,41.84,41.916,339520,0
2006-12-22,41.984,42.3,41.734,42.198,449822,0
2006-12-26,42.243,42.574,42.235,42.531,272898,0
2006-12-27,42.844,43.177,42.698,42.978,336611,0
2006-12-28,42.978,43.418,42.945,43.16,294562,0
2006-12-29,43.075,43.409,43.033,43.177,326125,0
2007-01-03,43.315,43.614,42.969,43.599,747529,0
2007-01-04,43.572,44.036,43.152,43.873,837913,0
2007-01-05,43.788,43.951,43.435,43.702,1315451,0
2007-01-08,43.53,43.666,42.886,43.539,874485,0
2007-01-09,43.753,44.413,43.513,44.328,1060959,0
2007-01-10,44.259,44.878,44.123,44.843,705948,0
2007-01-11,45.058,45.495,44.852,45.478,514231,0
2007-01-12,45.264,45.747,45.116,45.692,550687,0
2007-01-16,45.614,45.936,45.461,45.728,495714,0
2007-01-17,45.589,46.335,45.589,45.951,901622,0
2007-01-18,45.273,47.093,45.273,46.415,1021706,0
2007-01-19,45.077,45.747,45.022,45.581,1167998,0
2007-01-22,45.581,45.828,45.094,45.728,646660,0
2007-01-23,45.614,46.106,45.521,45.917,537992,0
2007-01-24,45.828,46.353,45.639,46.26,492336,0
2007-01-25,46.362,46.45,45.229,45.375,887180,0
2007-01-26,47.049,48.295,46.75,47.712,4994045,0
2007-01-29,47.481,48.082,47.299,47.686,1680716,0
2007-01-30,47.436,48.509,47.436,48.173,1521033,0
2007-01-31,48.173,49.401,47.893,49.163,1385107,0
2007-02-01,49.369,50.233,49.36,49.915,1922634,0
2007-02-02,50.055,50.647,49.858,50.611,1215285,0
2007-02-05,50.331,50.511,49.409,49.539,954036,0
2007-02-06,49.582,49.942,49.222,49.942,813102,0
2007-02-07,50.097,50.149,49.506,49.875,561403,0
2007-02-08,49.875,49.875,49.271,49.669,627794,0
2007-02-09,49.84,49.84,48.741,48.937,798541,0
2007-02-12,49.025,49.128,48.312,48.492,565398,0
2007-02-13,48.492,48.802,48.353,48.687,999735,0
2007-02-14,48.859,49.435,48.466,49.262,576349,0
2007-02-15,49.394,49.531,49.187,49.444,323565,0
2007-02-16,49.232,49.369,48.876,48.982,513299,0
2007-02-20,48.929,49.461,48.775,49.394,598673,0
2007-02-21,49.326,49.816,49.145,49.719,566297,0
2007-02-22,49.866,49.934,48.99,49.479,518542,0
2007-02-23,49.488,49.642,49.066,49.47,353845,0
2007-02-26,49.642,49.89,49.244,49.556,502816,0
2007-02-27,49.109,49.109,47.436,47.572,821023,0
2007-02-28,47.786,47.926,47.265,47.712,734947,0
2007-03-01,47.274,48.054,46.794,47.659,714481,0
2007-03-02,47.316,47.686,46.696,46.696,660638,0
2007-03-05,46.268,46.56,45.478,45.548,847813,0
2007-03-06,46.533,48.036,45.909,47.727,1497619,0
2007-03-07,47.734,48.243,47.572,48.036,890328,0
2007-03-08,48.337,48.81,48.329,48.586,482317,0
2007-03-09,48.937,48.99,48.259,48.424,613119,0
2007-03-12,49.317,49.452,48.439,48.594,1585444,0
2007-03-13,47.932,48.337,47.703,47.703,1155185,0
2007-03-14,47.135,47.838,46.508,46.75,2640229,0
2007-03-15,46.75,48.424,46.399,46.604,4008210,0
2007-03-16,46.621,46.794,45.9,46.173,1852047,0
2007-03-19,46.517,46.75,46.217,46.433,1327918,0
2007-03-20,46.301,46.842,46.278,46.842,1275969,0
2007-03-21,46.956,47.83,46.825,47.727,1057483,0
2007-03-22,46.997,47.893,46.997,47.752,583935,0
2007-03-23,47.608,48.089,47.608,48.036,575730,0
2007-03-26,47.865,47.967,47.102,47.563,720454,0
2007-03-27,47.348,47.652,47.119,47.563,965568,0
2007-03-28,46.842,47.734,46.842,47.366,684867,0
2007-03-29,47.563,47.777,47.23,47.496,599025,0
2007-03-30,47.616,47.821,47.111,47.529,721672,0
2007-04-02,47.884,48.114,47.695,47.919,625654,0
2007-04-03,48.295,48.594,48.063,48.533,1440145,0
2007-04-04,48.509,48.663,48.251,48.552,634896,0
2007-04-05,48.466,48.586,48.312,48.509,405348,0
2007-04-09,48.578,48.757,48.082,48.181,531937,0
2007-04-10,48.38,48.533,47.976,48.082,564082,0
2007-04-11,48.089,48.165,47.299,47.374,709209,0
2007-04-12,47.374,47.529,46.904,47.504,555814,0
2007-04-13,47.463,47.83,47.257,47.83,691623,0
2007-04-16,47.838,48.955,47.572,48.955,1342361,0
2007-04-17,50.226,50.295,49.153,49.281,1508917,0
2007-04-18,49.066,49.789,48.91,49.572,1050362,0
2007-04-19,49.36,49.866,49.145,49.719,850841,0
2007-04-20,49.849,50.21,49.556,50.201,1285619,0
2007-04-23,50.14,50.397,50.088,50.259,989332,0
2007-04-24,50.323,51.464,49.816,51.043,1480455,0
2007-04-25,51.082,52.596,50.69,52.381,1401294,0
2007-04-26,50.955,52.021,50.331,51.402,1339918,0
2007-04-27,51.366,51.815,50.99,51.582,996086,0
2007-04-30,51.464,51.464,50.038,50.038,1260710,0
2007-05-01,50.038,50.338,49.752,50.277,600539,0
2007-05-02,50.168,50.862,50.122,50.519,627327,0
2007-05-03,50.681,51.016,50.364,50.973,555581,0
2007-05-04,51.034,51.101,50.638,50.973,660756,0
2007-05-07,50.973,51.204,50.81,51.091,377607,0
2007-05-08,50.846,51.298,50.538,51.256,684749,0
2007-05-09,51.043,51.91,51.043,51.806,688361,0
2007-05-10,51.686,51.686,50.869,51.082,663433,0
2007-05-11,51.298,51.573,50.886,51.521,620222,0
2007-05-14,51.728,51.874,51.24,51.307,881940,0
2007-05-15,51.315,51.366,50.593,50.62,1077849,0
2007-05-16,50.775,51.231,50.664,51.222,880848,0
2007-05-17,51.016,51.135,50.69,50.846,665762,0
2007-05-18,50.846,51.489,50.717,51.366,597509,0
2007-05-21,51.464,52.371,51.333,52.322,1493077,0
2007-05-22,52.28,53.23,52.038,52.835,1177318,0
2007-05-23,52.889,53.644,52.742,53.473,1267933,0
2007-05-24,53.464,53.815,52.51,52.655,949725,0
2007-05-25,52.826,53.178,52.518,53.032,300502,0
2007-05-29,53.221,53.609,53.041,53.464,1322441,0
2007-05-30,53.178,53.969,53.059,53.969,394313,0
2007-05-31,54.055,54.442,53.953,54.288,510387,0
2007-06-01,54.348,54.673,54.063,54.2,594482,0
2007-06-04,53.447,53.799,53.301,53.791,540457,0
2007-06-05,53.704,54.218,53.447,54.028,776530,0
2007-06-06,53.609,53.704,52.459,52.578,688710,0
2007-06-07,52.56,52.723,51.127,51.144,831839,0
2007-06-08,51.135,51.942,50.955,51.891,475214,0
2007-06-11,51.9,52.046,51.489,51.489,380521,0
2007-06-12,51.315,51.539,50.766,50.81,450522,0
2007-06-13,51.384,52.236,51.188,52.236,540235,0
2007-06-14,52.236,52.757,52.107,52.217,432234,0
2007-06-15,52.568,52.956,52.089,52.303,642821,0
2007-06-18,52.261,52.527,51.91,52.148,355128,0
2007-06-19,52.012,52.243,51.686,52.243,458091,0
2007-06-20,52.459,52.94,51.968,52.029,1423309,0
2007-06-21,51.936,52.012,51.231,51.806,1233805,0
2007-06-22,51.591,51.686,50.912,51.082,978616,0
2007-06-25,51.445,53.487,51.358,52.261,2216264,0
2007-06-26,52.683,52.835,51.833,52.072,848861,0
2007-06-27,51.891,52.613,51.694,52.51,743221,0
2007-06-28,52.518,52.914,52.148,52.492,427111,0
2007-06-29,52.613,52.997,51.9,52.115,875414,0
2007-07-02,52.459,52.988,52.294,52.988,411853,0
2007-07-03,53.103,53.42,52.889,53.325,268706,0
2007-07-05,53.258,53.325,52.708,53.111,354575,0
2007-07-06,52.963,53.925,52.613,53.791,413598,0
2007-07-09,53.791,53.96,53.195,53.212,390420,0
2007-07-10,52.854,52.889,52.174,52.174,514115,0
2007-07-11,52.166,52.732,52.072,52.56,316457,0
2007-07-12,52.674,54.407,52.551,54.388,864818,0
2007-07-13,54.09,54.2,53.539,53.867,765115,0
2007-07-16,53.791,54.305,53.565,53.934,479173,0
2007-07-17,54.02,54.938,53.754,54.388,517727,0
2007-07-18,53.918,54.243,53.438,53.874,654233,0
2007-07-19,54.356,55.163,54.279,54.879,586679,0
2007-07-20,54.776,54.776,53.473,53.66,953339,0
2007-07-23,54.011,54.397,53.411,53.464,647709,0
2007-07-24,51.833,53.12,51.745,52.355,1459879,0
2007-07-25,52.313,52.433,51.06,52.261,927796,0
2007-07-26,51.427,51.436,49.369,50.055,1504981,0
2007-07-27,50.184,50.184,47.616,47.616,1851234,0
2007-07-30,47.652,48.082,47.022,47.91,1248313,0
2007-07-31,48.346,48.748,47.427,47.504,1032657,0
2007-08-01,47.481,47.821,46.653,47.538,948794,0
2007-08-02,47.521,48.251,47.374,48.026,1100545,0
2007-08-03,48.096,48.106,46.278,46.287,776414,0
2007-08-06,46.542,47.316,44.997,47.299,1561758,0
2007-08-07,46.878,47.752,46.612,47.511,1068008,0
2007-08-08,47.695,49.057,47.599,48.603,1042558,0
2007-08-09,47.743,48.679,47.291,48.216,1143655,0
2007-08-10,47.703,49.385,47.546,48.552,1053153,0
2007-08-13,48.767,49.299,48.208,48.509,691737,0
2007-08-14,48.517,48.81,46.997,47.059,808719,0
2007-08-15,47.102,47.777,46.278,46.287,450052,0
2007-08-16,46.115,46.759,45.031,46.759,684867,0
2007-08-17,48.457,50.895,47.865,48.353,1275169,0
2007-08-20,48.432,48.999,47.976,48.285,632191,0
2007-08-21,48.063,48.474,47.599,47.967,290954,0
2007-08-22,48.407,49.213,48.407,49.145,301200,0
2007-08-23,49.608,49.727,48.123,48.337,548942,0
2007-08-24,48.312,48.876,47.985,48.876,271502,0
2007-08-27,48.679,48.868,48.139,48.525,447842,0
2007-08-28,48.234,48.312,46.173,46.326,497111,0
2007-08-29,46.542,47.703,46.542,47.703,313898,0
2007-08-30,47.221,48.106,47.168,47.949,486977,0
2007-08-31,48.303,49.083,48.303,48.714,347559,0
2007-09-04,48.714,49.128,48.157,48.836,275230,0
2007-09-05,48.019,48.277,47.316,47.538,337113,0
2007-09-06,47.538,47.94,47.111,47.893,203712,0
2007-09-07,47.308,47.481,46.061,46.173,612422,0
2007-09-10,46.415,46.533,45.094,45.622,561403,0
2007-09-11,45.606,46.08,45.34,45.968,472417,0
2007-09-12,45.881,46.498,45.803,46.036,426411,0
2007-09-13,46.362,46.759,45.872,46.407,320885,0
2007-09-14,46.234,46.947,46.027,46.886,330087,0
2007-09-17,46.661,46.981,46.139,46.678,332414,0
2007-09-18,46.878,49.032,46.794,49.032,643983,0
2007-09-19,49.556,50.405,49.17,49.789,817295,0
2007-09-20,49.711,49.789,48.802,48.974,370388,0
2007-09-21,49.409,50.047,48.929,49.017,616262,0
2007-09-24,48.859,49.025,48.009,48.277,439806,0
2007-09-25,47.949,47.949,46.678,47.221,769192,0
2007-09-26,47.581,47.652,46.706,46.825,688244,0
2007-09-27,47.049,48.181,47.013,47.967,861790,0
2007-09-28,48.054,48.663,47.761,48.191,657376,0
2007-10-01,48.165,48.586,47.94,48.337,578872,0
2007-10-02,48.603,48.741,47.958,48.243,653537,0
2007-10-03,48.082,48.389,48.009,48.036,494665,0
2007-10-04,48.082,48.191,47.031,47.624,1040347,0
2007-10-05,48.073,49.179,47.624,48.854,350588,0
2007-10-08,48.929,49.074,48.63,48.955,342666,0
2007-10-09,49.153,49.244,48.578,49.244,515975,0
2007-10-10,49.109,49.882,48.99,49.744,742173,0
2007-10-11,49.924,50.43,49.128,49.564,713984,0
2007-10-12,49.506,49.608,49.066,49.461,210236,0
2007-10-15,49.262,49.376,47.677,47.875,646429,0
2007-10-16,47.919,48.295,47.634,47.901,386223,0
2007-10-17,47.926,48.234,46.723,47.291,816713,0
2007-10-18,47.23,47.805,46.973,47.667,423963,0
2007-10-19,47.436,47.926,47.177,47.383,816944,0
2007-10-22,47.022,48.353,47.022,48.096,660756,0
2007-10-23,48.199,48.346,47.572,47.932,523549,0
2007-10-24,47.976,50.569,47.976,49.84,1892965,0
2007-10-25,50.44,50.647,48.492,49.308,1473158,0
2007-10-26,49.875,50.132,49.008,49.47,826964,0
2007-10-29,49.798,49.995,49.326,49.418,483248,0
2007-10-30,49.452,49.951,49.222,49.461,551736,0
2007-10-31,49.582,49.642,48.868,49.409,714684,0
2007-11-01,48.854,48.895,47.572,47.572,704547,0
2007-11-02,47.686,47.893,47.102,47.463,772453,0
2007-11-05,47.177,47.402,45.9,46.569,1206229,0
2007-11-06,46.621,46.785,46.036,46.687,1382999,0
2007-11-07,46.318,46.318,44.808,44.808,1255006,0
2007-11-08,44.997,45.773,44.997,45.606,1796179,0
2007-11-09,45.168,45.324,44.302,44.688,1070277,0
2007-11-12,45.013,45.581,44.276,44.449,1040168,0
2007-11-13,44.732,45.787,44.584,45.763,922957,0
2007-11-14,45.891,46.106,44.825,44.878,814541,0
2007-11-15,44.808,45.409,44.164,44.852,1074896,0
2007-11-16,45.141,45.54,43.829,44.217,1346086,0
2007-11-19,43.846,44.069,42.548,42.548,1391639,0
2007-11-20,42.929,43.246,42.317,42.96,1411433,0
2007-11-21,42.714,43.195,42.198,42.629,1503342,0
2007-11-23,42.826,43.066,42.441,42.79,496177,0
2007-11-26,42.646,43.435,42.565,42.727,1389656,0
2007-11-27,42.945,43.563,42.629,43.254,1339149,0
2007-11-28,43.495,44.14,43.186,43.983,1158252,0
2007-11-29,43.933,44.24,43.614,44.149,841099,0
2007-11-30,44.354,45.401,44.354,44.775,1149945,0
2007-12-03,45.077,45.077,43.675,43.743,1099225,0
2007-12-04,43.743,43.795,43.236,43.4,1404560,0
2007-12-05,43.891,43.891,43.005,43.28,1012853,0
2007-12-06,43.28,43.915,43.066,43.864,816409,0
2007-12-07,44.036,44.217,43.761,43.924,727250,0
2007-12-10,44.14,44.14,43.649,43.907,565538,0
2007-12-11,44.062,44.25,42.423,42.531,867796,0
2007-12-12,43.572,44.5,43.39,43.898,2074220,0
2007-12-13,43.873,44.078,43.254,43.829,840707,0
2007-12-14,42.413,42.807,41.339,42.01,1621664,0
2007-12-17,41.383,41.452,40.516,40.936,1758661,0
2007-12-18,40.946,41.553,40.584,40.748,1550544,0
2007-12-19,41.093,41.093,40.361,40.798,1012486,0
2007-12-20,41.306,41.881,40.576,41.1,1082516,0
2007-12-21,41.648,41.805,41.461,41.683,1191645,0
2007-12-24,41.853,41.881,41.648,41.795,359318,0
2007-12-26,41.814,42.377,41.632,42.181,786662,0
2007-12-27,42.12,42.137,41.562,41.64,715069,0
2007-12-28,41.907,41.923,41.374,41.544,695348,0
2007-12-31,41.315,41.734,41.281,41.624,781420,0
2008-01-02,41.673,41.673,39.744,39.974,1510198,0
2008-01-03,40.027,40.286,39.158,39.295,894577,0
2008-01-04,39.005,39.005,37.51,38.076,1359016,0
2008-01-07,38.369,38.824,38.009,38.497,1212936,0
2008-01-08,40.251,40.592,38.309,38.309,2681695,0
2008-01-09,38.189,39.106,37.717,39.057,2619962,0
2008-01-10,38.78,40.241,38.654,39.889,1894243,0
2008-01-11,39.999,40.071,39.203,39.518,1141445,0
2008-01-14,39.905,40.188,39.5,40.008,1026948,0
2008-01-15,39.401,40.18,39.312,39.802,1081112,0
2008-01-16,39.477,40.644,39.477,40.224,1886681,0
2008-01-17,40.268,40.781,39.689,39.779,1879062,0
2008-01-18,40.559,40.559,39.485,40.035,1684093,0
2008-01-22,38.092,39.974,38.092,39.707,2143652,0
2008-01-23,38.627,40.128,38.206,39.905,4462589,0
2008-01-24,39.855,40.154,38.934,39.544,2377949,0
2008-01-25,39.667,40.617,39.64,39.991,1799635,0
2008-01-28,39.752,41.993,39.28,41.993,2009583,0
2008-01-29,42.069,42.078,41.347,41.786,864641,0
2008-01-30,41.553,42.87,41.383,41.648,1080558,0
2008-01-31,41.075,44.43,40.849,44.097,2061420,0
2008-02-01,44.337,44.799,43.539,44.062,1412328,0
2008-02-04,44.069,44.069,42.673,43.426,1338338,0
2008-02-05,42.745,42.773,41.984,42.045,1004492,0
2008-02-06,42.284,42.835,41.718,41.743,957182,0
2008-02-07,41.607,42.611,41.425,42.155,1022155,0
2008-02-08,41.984,42.423,41.709,41.84,987815,0
2008-02-11,41.795,42.886,41.323,42.714,938676,0
2008-02-12,42.754,43.168,42.216,42.557,1413060,0
2008-02-13,42.799,43.522,42.574,43.513,952293,0
2008-02-14,43.53,43.657,42.396,42.638,683634,0
2008-02-15,42.499,42.611,41.898,42.423,678243,0
2008-02-19,42.826,43.041,42.377,42.638,971713,0
2008-02-20,42.243,43.451,42.243,43.28,1011682,0
2008-02-21,43.39,43.898,42.673,42.799,628606,0
2008-02-22,42.895,43.024,42.054,42.937,988047,0
2008-02-25,42.878,43.614,42.491,43.554,807047,0
2008-02-26,43.236,44.481,43.236,44.149,824283,0
2008-02-27,44.001,44.481,43.761,43.915,746389,0
2008-02-28,43.693,43.779,42.491,42.721,783167,0
2008-02-29,42.189,42.326,41.425,41.673,1160333,0
2008-03-03,41.7,41.845,40.868,41.795,716358,0
2008-03-04,41.461,42.078,41.135,41.932,928062,0
2008-03-05,41.862,42.198,41.167,41.727,1052705,0
2008-03-06,41.553,41.553,40.791,40.849,993917,0
2008-03-07,40.617,41.21,40.088,40.37,825100,0
2008-03-10,40.37,40.37,39.492,39.518,744876,0
2008-03-11,39.983,41.084,39.983,41.084,959461,0
2008-03-12,41.383,42.062,40.741,41.777,1423309,0
2008-03-13,41.175,41.743,40.791,41.607,1145287,0
2008-03-14,41.718,41.84,40.096,40.723,1198925,0
2008-03-17,39.83,40.868,39.707,40.088,1331644,0
2008-03-18,41.075,41.347,40.277,41.347,1135955,0
2008-03-19,41.786,42.069,40.644,40.644,1226904,0
2008-03-20,40.421,41.589,40.421,41.425,1208218,0
2008-03-24,41.77,42.952,41.727,42.754,672638,0
2008-03-25,42.969,43.049,42.284,42.902,561301,0
2008-03-26,42.763,42.91,41.83,42.164,500370,0
2008-03-27,42.12,42.326,41.003,41.158,973140,0
2008-03-28,41.281,41.401,40.447,40.456,745200,0
2008-03-31,40.447,41.255,40.18,40.886,877309,0
2008-04-01,41.383,42.826,41.339,42.826,1191761,0
2008-04-02,43.092,43.829,42.902,43.486,1256555,0
2008-04-03,43.057,43.53,42.929,43.4,854044,0
2008-04-04,43.666,43.743,42.602,43.459,682455,0
2008-04-07,43.855,43.855,42.96,43.219,628609,0
2008-04-08,42.987,42.987,42.12,42.611,879493,0
2008-04-09,42.754,42.96,41.84,41.976,455998,0
2008-04-10,42.12,42.476,41.751,42.284,659845,0
2008-04-11,41.862,41.89,41.175,41.296,688512,0
2008-04-14,41.246,41.264,40.715,40.732,602915,0
2008-04-15,41.003,41.502,40.815,41.502,640153,0
2008-04-16,41.862,42.665,41.673,42.655,576431,0
2008-04-17,42.506,42.919,42.251,42.727,536517,0
2008-04-18,43.298,43.779,43.092,43.315,830222,0
2008-04-21,43.101,43.382,42.458,43.306,589809,0
2008-04-22,43.186,43.211,42.293,42.727,642030,0
2008-04-23,43.186,43.666,42.449,42.945,693082,0
2008-04-24,42.017,42.308,39.855,41.486,1728775,0
2008-04-25,41.289,42.164,41.264,42.01,910328,0
2008-04-28,41.881,42.705,41.881,42.235,941795,0
2008-04-29,42.326,42.629,41.948,42.515,795679,0
2008-04-30,42.54,42.602,41.272,41.418,966595,0
2008-05-01,41.442,42.665,41.289,42.638,583747,0
2008-05-02,42.737,43.066,42.3,42.969,723226,0
2008-05-05,42.886,43.005,42.26,42.665,648852,0
2008-05-06,42.377,42.727,41.957,42.54,597335,0
2008-05-07,42.629,42.929,42.078,42.308,377309,0
2008-05-08,41.916,42.523,41.529,41.907,560960,0
2008-05-09,41.553,41.898,41.364,41.761,419038,0
2008-05-12,42.01,42.216,41.64,42.216,548772,0
2008-05-13,42.377,42.952,42.078,42.721,1270335,0
2008-05-14,43.041,43.649,42.721,42.929,975784,0
2008-05-15,42.878,43.116,42.673,43.049,979329,0
2008-05-16,42.952,43.16,42.396,42.862,562627,0
2008-05-19,42.714,43.607,42.458,43.041,513319,0
2008-05-20,42.878,42.969,42.468,42.807,546212,0
2008-05-21,42.79,43.024,41.939,41.939,687201,0
2008-05-22,42.017,42.468,41.805,42.069,778242,0
2008-05-23,41.821,41.916,41.21,41.496,423085,0
2008-05-27,41.511,41.64,40.84,41.442,772800,0
2008-05-28,41.624,42.164,41.529,42.01,715616,0
2008-05-29,41.814,42.155,41.461,41.993,727779,0
2008-05-30,41.967,42.017,41.347,41.709,778506,0
2008-06-02,41.511,41.529,40.429,40.748,834945,0
2008-06-03,40.601,40.781,39.983,40.507,889306,0
2008-06-04,40.18,40.929,40.096,40.772,1050759,0
2008-06-05,40.971,41.64,40.971,41.64,693059,0
2008-06-06,41.21,41.486,40.688,40.732,886218,0
2008-06-09,40.815,41.075,40.429,40.946,648684,0
2008-06-10,40.576,41.329,40.491,40.868,1067298,0
2008-06-11,40.516,40.758,39.752,39.752,839208,0
2008-06-12,40.154,40.791,40.035,40.259,569774,0
2008-06-13,40.732,41.502,40.542,41.502,666954,0
2008-06-16,40.971,41.306,40.822,41.125,571287,0
2008-06-17,41.144,41.21,40.268,40.294,558834,0
2008-06-18,40.154,40.154,39.158,39.383,646487,0
2008-06-19,39.451,40.326,39.295,40.241,587188,0
2008-06-20,39.864,40.018,39.115,39.295,715357,0
2008-06-23,39.673,39.76,38.686,39.057,1142014,0
2008-06-24,38.943,39.734,38.446,39.091,648032,0
2008-06-25,39.048,39.922,39.048,39.5,457582,0
2008-06-26,38.824,39.167,38.481,38.481,790191,0
2008-06-27,38.489,38.798,38.206,38.523,951306,0
2008-06-30,38.206,38.911,38.189,38.489,696650,0
2008-07-01,38.147,38.789,37.451,37.947,1025518,0
2008-07-02,38.101,38.327,37.187,37.187,867512,0
2008-07-03,37.468,38.335,37.047,38.092,649093,0
2008-07-07,38.092,38.591,37.451,37.776,789386,0
2008-07-08,37.803,38.798,37.597,38.731,873552,0
2008-07-09,38.695,38.934,37.659,37.69,607977,0
2008-07-10,37.642,37.732,36.916,37.356,789578,0
2008-07-11,37.007,37.007,35.838,36.429,1253056,0
2008-07-14,36.944,37.055,35.802,36.164,846724,0
2008-07-15,35.802,36.052,34.825,35.585,1085787,0
2008-07-16,35.7,36.998,35.405,36.981,697690,0
2008-07-17,36.998,39.383,36.899,39.304,721450,0
2008-07-18,39.5,39.536,38.147,38.85,893099,0
2008-07-21,37.821,37.821,36.538,37.294,1366753,0
2008-07-22,37.365,41.329,35.504,40.08,2627580,0
2008-07-23,39.725,39.999,38.763,39.648,1187100,0
2008-07-24,39.451,39.451,38.506,38.85,609771,0
2008-07-25,38.987,39.485,38.609,38.772,704481,0
2008-07-28,38.686,39.263,38.257,38.257,608724,0
2008-07-29,38.464,39.038,38.128,38.85,816581,0
2008-07-30,39.115,39.312,38.576,39.021,645045,0
2008-07-31,38.446,39.029,38.054,38.189,746205,0
2008-08-01,38.446,38.703,37.659,38.396,571190,0
2008-08-04,38.378,38.464,37.535,37.93,527289,0
2008-08-05,38.234,39.795,38.045,39.707,977308,0
2008-08-06,39.418,39.983,39.295,39.821,417763,0
2008-08-07,39.272,39.795,38.943,39.149,494988,0
2008-08-08,39.124,40.994,39.038,40.781,738951,0
2008-08-11,40.921,42.557,40.491,42.036,735446,0
2008-08-12,41.814,41.83,40.568,40.815,620645,0
2008-08-13,40.815,40.936,39.957,40.334,576306,0
2008-08-14,40.053,41.589,39.905,41.167,616176,0
2008-08-15,41.093,41.272,40.447,40.929,772433,0
2008-08-18,41.329,41.461,40.37,40.705,709568,0
2008-08-19,40.592,40.592,39.582,39.941,512200,0
2008-08-20,40.053,40.053,39.132,39.838,635360,0
2008-08-21,39.41,40.705,39.41,40.635,782733,0
2008-08-22,41.356,41.356,40.601,41.152,506421,0
2008-08-25,40.858,40.936,40.18,40.626,458435,0
2008-08-26,40.525,40.626,39.623,40.08,724560,0
2008-08-27,40.215,40.465,40.045,40.351,535118,0
2008-08-28,40.525,41.152,40.268,41.039,690259,0
2008-08-29,40.963,41.496,40.715,41.167,477413,0
2008-09-02,41.167,42.396,40.929,41.255,826272,0
2008-09-03,41.056,42.565,41.003,42.468,1199531,0
2008-09-04,42.069,42.069,40.473,40.741,860573,0
2008-09-05,40.533,40.946,39.76,40.868,538565,0
2008-09-08,41.657,42.491,41.175,41.425,1389326,0
2008-09-09,41.581,42.12,40.516,40.592,1067807,0
2008-09-10,40.831,41.003,40.008,40.224,980285,0
2008-09-11,40.224,40.37,38.712,40.241,1359967,0
2008-09-12,39.871,41.364,39.518,41.315,828103,0
2008-09-15,41.039,41.039,39.59,40.008,952995,0
2008-09-16,39.057,40.027,38.542,39.477,1262675,0
2008-09-17,38.662,39.211,37.392,37.392,1235927,0
2008-09-18,37.921,39.22,36.601,38.671,2077434,0
2008-09-19,39.787,41.64,38.824,40.584,1253071,0
2008-09-22,40.071,40.465,39.365,39.492,844004,0
2008-09-23,39.527,40.447,39.021,39.238,810570,0
2008-09-24,39.459,39.847,38.731,39.211,605163,0
2008-09-25,39.418,40.429,39.401,39.554,738903,0
2008-09-26,39.492,39.492,37.896,38.378,919168,0
2008-09-29,37.668,37.717,34.324,34.816,2005635,0
2008-09-30,35.585,36.173,34.076,35.838,1311304,0
2008-10-01,35.511,36.609,35.038,36.48,912612,0
2008-10-02,36.274,36.463,35.106,35.252,1208468,0
2008-10-03,35.709,36.385,34.041,34.111,937189,0
2008-10-06,32.858,33.768,31.259,32.824,1599213,0
2008-10-07,32.873,33.14,30.597,30.703,2120352,0
2008-10-08,29.664,32.015,29.466,31.475,1371984,0
2008-10-09,31.32,32.204,29.353,29.353,1374630,0
2008-10-10,28.111,30.048,27.036,28.701,1383106,0
2008-10-13,30.374,31.562,29.466,31.219,1043720,0
2008-10-14,32.977,32.977,30.507,31.431,848576,0
2008-10-15,30.941,31.062,28.359,28.443,781380,0
2008-10-16,28.221,29.457,26.701,29.251,1107118,0
2008-10-17,26.657,30.685,26.657,29.886,1435342,0
2008-10-20,30.547,30.874,29.542,30.874,881204,0
2008-10-21,31.347,31.758,30.178,30.694,1131029,0
2008-10-22,29.268,30.095,27.613,28.324,1070937,0
2008-10-23,28.934,29.061,26.305,27.622,887461,0
2008-10-24,25.912,27.482,25.732,26.632,1010696,0
2008-10-27,25.671,27.344,25.499,25.635,987472,0
2008-10-28,26.348,27.27,24.195,27.244,1406383,0
2008-10-29,27.294,28.111,26.754,26.883,1060735,0
2008-10-30,27.498,27.895,26.591,27.662,795114,0
2008-10-31,27.49,28.882,27.244,28.111,1001503,0
2008-11-03,27.981,29.157,27.767,28.899,912782,0
2008-11-04,29.371,32.281,29.371,32.137,1925407,0
2008-11-05,31.86,32.128,30.677,30.806,1552159,0
2008-11-06,30.515,30.977,28.89,28.96,1215702,0
2008-11-07,28.762,29.322,28.368,29.045,1144948,0
2008-11-10,29.55,29.655,28.281,28.573,770383,0
2008-11-11,28.101,28.659,27.072,27.613,1112854,0
2008-11-12,27.019,27.432,25.816,25.895,1159917,0
2008-11-13,26.1,28.53,25.466,28.53,1188591,0
2008-11-14,27.998,28.324,26.64,26.719,919436,0
2008-11-17,26.357,27.146,26.134,26.177,585139,0
2008-11-18,26.075,26.657,25.517,26.265,893580,0
2008-11-19,26.085,26.29,23.491,23.55,1618864,0
2008-11-20,23.395,24.485,21.782,21.791,1564340,0
2008-11-21,22.09,22.527,20.768,22.527,1600106,0
2008-11-24,23.002,25.139,22.853,24.727,1377673,0
2008-11-25,25.01,25.508,24.169,25.225,695252,0
2008-11-26,24.476,26.847,24.161,26.847,781251,0
2008-11-28,26.754,27.294,26.452,27.294,287779,0
2008-12-01,26.648,26.648,25.037,25.113,672698,0
2008-12-02,25.466,26.15,25.079,25.963,690426,0
2008-12-03,25.045,26.6,24.734,26.512,686662,0
2008-12-04,26.015,27.352,25.808,26.265,909340,0
2008-12-05,25.8,27.825,25.208,27.776,887159,0
2008-12-08,28.548,29.312,28.221,28.46,1263582,0
2008-12-09,28.341,29.371,27.886,28.197,1097706,0
2008-12-10,28.625,29.869,28.512,29.466,1090105,0
2008-12-11,28.521,29.234,27.467,27.731,2305332,0
2008-12-12,26.754,27.416,25.8,26.957,1550119,0
2008-12-15,27.171,27.171,25.063,25.483,1561749,0
2008-12-16,25.489,27.533,25.234,27.524,1262287,0
2008-12-17,27.379,28.665,27.089,28.493,1243131,0
2008-12-18,28.71,28.846,27.767,28.503,1276263,0
2008-12-19,28.823,29.294,27.801,27.895,1366564,0
2008-12-22,27.867,28.212,26.685,27.208,837211,0
2008-12-23,27.85,27.85,26.786,27.089,605321,0
2008-12-24,27.301,27.858,27.045,27.586,264492,0
2008-12-26,27.817,27.877,27.397,27.85,219723,0
2008-12-29,27.809,27.988,27.199,27.432,725471,0
2008-12-30,27.63,28.359,27.425,28.324,475604,0
2008-12-31,28.46,29.526,28.229,29.278,833874,0
2009-01-02,29.869,30.607,29.08,30.453,529482,0
2009-01-05,30.085,30.736,29.837,30.471,1048064,0
2009-01-06,30.815,31.494,30.335,31.234,891337,0
2009-01-07,30.651,30.856,30.154,30.41,1201220,0
2009-01-08,30.391,30.703,30.127,30.597,1533666,0
2009-01-09,30.498,30.703,29.886,30.085,866456,0
2009-01-12,29.955,30.195,29.036,29.208,1513596,0
2009-01-13,29.19,29.405,28.641,29.019,1382231,0
2009-01-14,28.469,28.521,27.749,27.957,1029003,0
2009-01-15,27.981,28.566,27.244,28.169,1287005,0
2009-01-16,28.443,28.831,27.679,28.674,1021025,0
2009-01-20,28.521,28.753,26.754,26.883,1113476,0
2009-01-21,27.406,27.723,26.412,27.67,1185342,0
2009-01-22,27.036,27.352,25.619,26.177,1317287,0
2009-01-23,25.466,26.186,25.225,25.644,863604,0
2009-01-26,25.886,26.821,25.816,26.204,1679105,0
2009-01-27,26.461,26.983,26.186,26.582,1141795,0
2009-01-28,27.706,30.067,27.533,29.92,2695156,0
2009-01-29,28.96,28.96,28.092,28.244,1810785,0
2009-01-30,28.386,28.469,26.632,26.838,1167091,0
2009-02-02,26.64,27.235,26.33,26.719,855118,0
2009-02-03,26.829,28.281,26.573,28.092,1169301,0
2009-02-04,28.023,28.376,27.561,27.723,1061993,0
2009-02-05,27.67,28.805,27.294,28.566,1105533,0
2009-02-06,28.573,29.893,28.557,29.749,1192759,0
2009-02-09,29.68,29.723,29.004,29.604,784312,0
2009-02-10,29.036,29.604,27.981,28.229,1062290,0
2009-02-11,28.443,28.899,28.197,28.633,864328,0
2009-02-12,28.127,28.403,27.137,28.212,2052483,0
2009-02-13,28.197,28.197,27.054,27.08,1316743,0
2009-02-17,25.01,26.874,25.01,26.366,1302133,0
2009-02-18,26.512,26.537,25.8,25.996,1179643,0
2009-02-19,26.195,26.71,25.439,25.593,1369107,0
2009-02-20,25.105,25.525,24.237,24.691,1754433,0
2009-02-23,25.045,25.096,23.266,23.518,1183407,0
2009-02-24,23.654,24.581,23.002,24.279,1725031,0
2009-02-25,24.153,24.279,23.239,23.68,908742,0
2009-02-26,24.055,24.305,22.907,23.05,1143205,0
2009-02-27,22.511,23.447,22.323,22.975,2007817,0
2009-03-02,22.392,22.614,21.292,21.37,1469355,0
2009-03-03,21.644,21.99,20.949,21,1665841,0
2009-03-04,21.12,21.695,21.017,21.353,1286430,0
2009-03-05,20.76,20.949,19.797,20.039,1283644,0
2009-03-06,20.458,20.709,19.757,20.228,2049331,0
2009-03-09,19.952,20.45,19.412,19.534,1080158,0
2009-03-10,20.021,21.739,19.919,21.721,1773054,0
2009-03-11,21.791,22.401,21.155,21.515,1407913,0
2009-03-12,21.515,22.76,21.035,22.718,1539431,0
2009-03-13,22.925,23.577,22.649,23.113,1220294,0
2009-03-16,23.302,24.125,23.113,23.447,1346247,0
2009-03-17,23.42,24.409,23.37,24.409,1107427,0
2009-03-18,24.228,25.635,23.603,25.302,1368592,0
2009-03-19,25.671,25.696,24.444,24.673,1557019,0
2009-03-20,24.717,24.743,23.096,23.481,1264221,0
2009-03-23,23.999,25.714,23.802,25.652,1442295,0
2009-03-24,25.25,25.851,24.864,25.361,1662350,0
2009-03-25,25.414,26.865,25.096,25.927,2282234,0
2009-03-26,26.248,27.49,26.248,27.406,1334982,0
2009-03-27,26.957,26.992,26.116,26.582,1363685,0
2009-03-30,25.878,25.886,24.485,24.914,1314224,0
2009-03-31,25.189,25.388,24.51,25.001,1632132,0
2009-04-01,24.556,25.816,24.314,25.68,1094328,0
2009-04-02,26.125,27.785,26.125,27.344,1459698,0
2009-04-03,27.08,27.858,27.045,27.767,1035672,0
2009-04-06,27.474,27.776,26.444,26.855,2006616,0
2009-04-07,26.23,26.437,25.466,25.68,1239958,0
2009-04-08,25.757,26.272,25.517,25.878,769381,0
2009-04-09,26.847,27.397,26.384,27.352,1429573,0
2009-04-13,27.146,27.524,26.591,27.316,875388,0
2009-04-14,26.992,27.099,26.348,26.502,694777,0
2009-04-15,26.213,26.983,26.168,26.811,1117329,0
2009-04-16,26.901,27.352,26.667,27.114,973487,0
2009-04-17,27.181,28.659,27.129,28.493,1199201,0
2009-04-20,27.825,27.825,26.874,26.974,1483911,0
2009-04-21,26.934,27.749,26.685,27.654,811809,0
2009-04-22,27.451,29.061,27.425,28.262,1553739,0
2009-04-23,28.136,29.199,27.85,28.864,2346408,0
2009-04-24,29.199,32.513,29.199,32.273,3598182,0
2009-04-27,32.179,33.931,31.735,32.042,2087755,0
2009-04-28,31.553,32.289,31.544,31.647,1223891,0
2009-04-29,32.023,33.499,32.007,32.951,1205435,0
2009-04-30,33.167,33.751,32.6,32.652,1602224,0
2009-05-01,32.745,33.535,31.707,33.442,1645052,0
2009-05-04,33.474,34.387,33.114,34.352,1605192,0
2009-05-05,33.672,34.17,32.858,33.277,1096419,0
2009-05-06,33.647,33.905,32.479,33.149,864540,0
2009-05-07,33.301,33.698,31.818,32.137,944643,0
2009-05-08,32.771,33.21,31.93,32.694,749999,0
2009-05-11,31.672,32.273,31.192,31.268,634395,0
2009-05-12,31.234,31.363,29.99,30.462,872063,0
2009-05-13,30.273,30.273,29.322,29.362,678575,0
2009-05-14,29.55,29.714,28.899,29.149,713938,0
2009-05-15,29.01,29.731,28.864,29.14,913028,0
2009-05-18,29.526,30.651,29.405,30.597,1338072,0
2009-05-19,30.366,31.095,30.366,30.589,1076566,0
2009-05-20,31.209,31.998,30.195,30.211,1553192,0
2009-05-21,29.81,30.136,29.123,29.225,1597061,0
2009-05-22,29.362,30.076,28.736,29.655,772233,0
2009-05-26,29.474,30.908,29.278,30.908,1257777,0
2009-05-27,30.968,31.286,29.955,30.025,975200,0
2009-05-28,30.273,30.54,29.14,29.621,1182234,0
2009-05-29,29.893,30.651,29.55,30.651,1318793,0
2009-06-01,31.071,31.629,30.694,31.381,1016580,0
2009-06-02,31.183,31.966,31.071,31.725,829745,0
2009-06-03,31.228,31.75,30.778,31.14,1011756,0
2009-06-04,31.381,31.381,30.435,30.832,1210229,0
2009-06-05,31.047,31.39,30.435,30.815,1192541,0
2009-06-08,30.643,31.725,30.292,31.422,1535606,0
2009-06-09,31.681,31.948,31.277,31.776,956959,0
2009-06-10,32.109,32.377,31.511,31.878,1481156,0
2009-06-11,31.878,32.325,31.62,31.809,844521,0
2009-06-12,31.494,31.988,31.192,31.948,646764,0
2009-06-15,31.431,31.818,30.703,30.823,879253,0
2009-06-16,31.039,31.039,30.076,30.103,777028,0
2009-06-17,30.103,30.898,29.741,30.616,766793,0
2009-06-18,30.532,30.563,29.749,30.161,621213,0
2009-06-19,30.589,30.874,29.731,29.758,1217974,0
2009-06-22,29.612,29.612,28.934,28.934,651446,0
2009-06-23,29.07,29.234,28.493,28.665,887673,0
2009-06-24,28.925,29.474,28.71,28.917,432654,0
2009-06-25,28.641,29.441,28.566,29.396,893819,0
2009-06-26,29.379,29.492,29.199,29.242,738987,0
2009-06-29,29.251,29.414,28.873,29.346,494299,0
2009-06-30,29.285,29.312,28.762,29.052,611171,0
2009-07-01,29.132,29.353,28.846,28.934,860107,0
2009-07-02,28.503,28.503,27.834,27.85,886527,0
2009-07-06,27.67,27.877,27.335,27.801,571819,0
2009-07-07,27.731,27.785,26.786,26.855,598183,0
2009-07-08,27.054,27.325,26.883,27.244,1102267,0
2009-07-09,27.352,27.834,27.244,27.569,1550248,0
2009-07-10,28.236,29.113,28.023,28.908,1566722,0
2009-07-13,28.969,29.5,28.503,29.457,913216,0
2009-07-14,29.405,30.136,29.26,30.048,875571,0
2009-07-15,30.427,30.864,30.103,30.815,1099574,0
2009-07-16,30.769,31.647,30.685,31.457,1046600,0
2009-07-17,31.355,31.544,31.167,31.329,588982,0
2009-07-20,31.672,32.789,31.553,32.754,1130328,0
2009-07-21,33.106,33.185,32.222,32.652,993575,0
2009-07-22,31.896,32.824,31.149,32.522,818552,0
2009-07-23,32.6,33.965,32.419,33.76,1191997,0
2009-07-24,33.68,34.017,33.219,33.606,908962,0
2009-07-27,33.656,34.215,33.425,34.161,912846,0
2009-07-28,33.991,34.189,33.482,33.956,621619,0
2009-07-29,33.845,34.059,33.227,33.535,645051,0
2009-07-30,34.034,34.445,33.776,34.017,738418,0
2009-07-31,33.896,34.585,33.785,34.471,718318,0
2009-08-03,34.825,35.538,34.496,35.364,1250297,0
2009-08-04,34.943,35.682,34.79,35.546,601312,0
2009-08-05,35.476,35.682,34.883,35.364,712938,0
2009-08-06,35.7,35.93,35.021,35.217,1999165,0
2009-08-07,35.657,36.489,35.657,36.385,816745,0
2009-08-10,36.182,36.402,35.639,36.058,658047,0
2009-08-11,35.741,35.846,35.038,35.459,646474,0
2009-08-12,35.485,36.052,35.468,35.863,1110392,0
2009-08-13,35.871,36.093,35.26,36.093,1245424,0
2009-08-14,36.222,36.283,35.029,35.226,719056,0
2009-08-17,34.308,34.576,33.861,34.248,512114,0
2009-08-18,34.308,35.013,34.256,34.962,375954,0
2009-08-19,34.675,35.287,34.541,35.168,322459,0
2009-08-20,35.287,35.405,35.098,35.324,391542,0
2009-08-21,35.639,36.274,35.567,36.075,632466,0
2009-08-24,36.19,36.517,35.812,35.913,840357,0
2009-08-25,36.136,36.962,36.11,36.266,626852,0
2009-08-26,36.257,36.573,35.896,36.248,596865,0
2009-08-27,36.12,36.438,35.649,36.317,429700,0
2009-08-28,36.48,36.601,35.612,36.026,928095,0
2009-08-31,35.784,35.802,35.054,35.141,564309,0
2009-09-01,34.934,35.305,34.085,34.138,1062622,0
2009-09-02,34.694,34.694,34.059,34.059,1102875,0
2009-09-03,34.264,34.412,33.905,34.239,643316,0
2009-09-04,34.273,34.825,33.982,34.728,458869,0
2009-09-08,35.021,35.217,34.685,34.816,391919,0
2009-09-09,35.004,35.675,34.626,35.414,433073,0
2009-09-10,35.612,35.612,34.626,35.16,497176,0
2009-09-11,35.332,35.459,34.773,34.996,421322,0
2009-09-14,34.773,35.235,34.532,35.201,313703,0
2009-09-15,35.168,35.639,35.168,35.546,438240,0
2009-09-16,35.577,36.547,35.559,36.429,582202,0
2009-09-17,36.463,36.498,35.765,36.411,562688,0
2009-09-18,36.472,36.881,36.12,36.429,634024,0
2009-09-21,36.093,36.534,35.75,36.299,714608,0
2009-09-22,36.899,36.899,36.411,36.534,596113,0
2009-09-23,36.517,36.851,36.266,36.489,891214,0
2009-09-24,36.627,36.874,35.905,36.317,1175647,0
2009-09-25,36.283,36.411,35.332,35.347,973971,0
2009-09-28,35.585,36.085,35.364,36.067,719431,0
2009-09-29,36.102,36.696,36.026,36.472,881718,0
2009-09-30,36.438,37.222,35.838,36.653,863088,0
2009-10-01,36.565,36.696,35.812,35.947,1120883,0
2009-10-02,35.529,35.657,35.115,35.174,913157,0
2009-10-05,35.315,36.309,35.174,36.136,1205884,0
2009-10-06,36.48,37.078,36.402,36.678,767664,0
2009-10-07,36.678,36.719,36.052,36.344,651279,0
2009-10-08,36.703,38.018,36.703,37.724,1153921,0
2009-10-09,37.553,38.257,37.553,38.206,644283,0
2009-10-12,38.627,39.132,38.437,38.533,999610,0
2009-10-13,38.576,38.96,38.249,38.903,908851,0
2009-10-14,39.211,39.607,39.084,39.492,1176756,0
2009-10-15,39.459,39.492,39.1,39.356,721039,0
2009-10-16,39.029,39.295,38.609,39.28,828534,0
2009-10-19,39.435,39.974,39.149,39.871,814267,0
2009-10-20,40.008,40.136,39.383,39.787,1193949,0
2009-10-21,40.608,41.084,40.096,40.568,1662712,0
2009-10-22,40.568,41.478,40.429,41.135,1038772,0
2009-10-23,41.228,41.743,40.394,40.617,1255109,0
2009-10-26,40.559,40.894,39.779,40.045,1893206,0
2009-10-27,40.215,40.302,39.312,39.554,1426320,0
2009-10-28,39.607,39.716,38.645,38.886,1721963,0
2009-10-29,39.084,39.707,39.084,39.238,1430105,0
2009-10-30,39.124,39.356,38.506,38.833,1963450,0
2009-11-02,38.911,39.338,38.29,38.763,1571124,0
2009-11-03,40.822,42.673,39.999,42.665,20285434,0
2009-11-04,42.484,42.491,41.529,41.598,6795372,0
2009-11-05,41.777,42.646,41.683,42.602,3571432,0
2009-11-06,42.565,42.714,41.814,42.235,1864173,0
2009-11-09,42.574,43.16,42.243,43.075,2235079,0
2009-11-10,43.075,43.443,42.574,43.075,2068445,0
2009-11-11,42.91,43.958,42.665,43.168,2395169,0
2009-11-12,43.075,43.204,42.523,42.763,1705073,0
2009-11-13,42.817,43.368,42.655,43.168,1355436,0
2009-11-16,43.368,43.951,43.332,43.951,1124159,0
2009-11-17,43.882,43.882,43.168,43.306,1141107,0
2009-11-18,43.236,43.236,42.673,42.79,1236862,0
2009-11-19,42.515,42.565,41.743,42.3,2256991,0
2009-11-20,42.129,42.423,41.683,42.026,1577763,0
2009-11-23,42.646,43.152,42.404,42.698,1188705,0
2009-11-24,42.781,42.826,42.317,42.69,847308,0
2009-11-25,42.69,42.945,42.352,42.929,934982,0
2009-11-27,41.743,42.284,41.64,41.84,740205,0
2009-11-30,41.777,41.881,41.315,41.7,1350772,0
2009-12-01,42.017,42.978,42.002,42.129,1525909,0
2009-12-02,41.923,43.092,41.845,42.714,1421491,0
2009-12-03,42.655,43.066,41.727,41.761,909548,0
2009-12-04,42.308,42.919,41.967,42.476,1133941,0
2009-12-07,42.377,42.441,41.718,41.89,1686034,0
2009-12-08,41.683,42.335,41.201,42.087,2462593,0
2009-12-09,42.002,42.432,41.743,42.343,1688169,0
2009-12-10,42.602,42.817,42.326,42.593,1469317,0
2009-12-11,42.69,42.754,41.845,42.441,1860608,0
2009-12-14,42.714,42.763,42.423,42.646,1056680,0
2009-12-15,42.377,43.177,42.352,43.057,1628958,0
2009-12-16,43.358,45.177,43.033,44.766,5325048,0
2009-12-17,44.473,44.473,43.563,43.666,2821787,0
2009-12-18,44.036,44.078,43.204,43.554,1585704,0
2009-12-21,43.795,44.027,43.599,43.907,2620522,0
2009-12-22,43.951,45.086,43.898,44.989,2878158,0
2009-12-23,45.049,45.795,44.895,45.461,3685673,0
2009-12-24,45.719,45.747,45.34,45.614,496743,0
2009-12-28,45.763,45.863,44.971,45.299,1208606,0
2009-12-29,45.417,45.521,44.515,44.74,4816018,0
2009-12-30,44.561,44.945,44.328,44.749,1433917,0
2009-12-31,44.852,44.852,44.123,44.226,1588638,0
2010-01-04,44.422,45.504,44.319,45.256,2333577,0
2010-01-05,45.151,45.976,44.79,45.917,2860582,0
2010-01-06,45.872,47.144,45.738,47.067,3499567,0
2010-01-07,46.895,48.999,46.815,48.724,4719939,0
2010-01-08,48.517,49.523,48.457,49.299,1665605,0
2010-01-11,49.426,49.523,48.533,48.999,1852198,0
2010-01-12,48.705,48.741,47.91,48.234,1388086,0
2010-01-13,48.432,48.895,48.082,48.687,1301668,0
2010-01-14,48.63,48.63,48.019,48.552,1661408,0
2010-01-15,48.466,48.638,47.599,47.856,1934799,0
2010-01-19,47.838,48.543,47.805,48.337,1548158,0
2010-01-20,47.777,47.919,47.221,47.686,1614367,0
2010-01-21,47.634,47.677,46.498,46.517,2260423,0
2010-01-22,46.389,46.604,45.674,45.787,1559194,0
2010-01-25,45.909,46.399,45.909,46.208,1757753,0
2010-01-26,45.891,46.578,45.631,45.773,1859954,0
2010-01-27,45.442,45.795,44.25,45.049,4114115,0
2010-01-28,45.177,45.401,44.106,44.123,2251415,0
2010-01-29,44.464,44.775,43.788,44.001,3095902,0
2010-02-01,44.276,44.936,43.966,44.843,1568527,0
2010-02-02,44.825,46.67,44.816,46.578,3415277,0
2010-02-03,47.067,49.244,46.956,48.37,6599328,0
2010-02-04,47.919,48.082,46.869,46.913,2673708,0
2010-02-05,46.85,46.988,45.299,46.733,2825289,0
2010-02-08,46.794,46.794,45.917,45.959,1934095,0
2010-02-09,46.612,46.869,45.909,46.551,1848314,0
2010-02-10,46.621,46.706,45.828,46.164,1232291,0
2010-02-11,46.089,46.67,45.728,46.458,1693628,0
2010-02-12,46.234,46.636,45.738,46.612,2533103,0
2010-02-16,47.031,47.125,46.473,47.111,1627842,0
2010-02-17,47.291,48.073,47.022,47.94,1502698,0
2010-02-18,47.976,48.594,47.667,48.389,3165239,0
2010-02-19,48.226,48.424,47.865,48.009,1312256,0
2010-02-22,48.063,48.303,47.712,48.268,1839165,0
2010-02-23,48.106,48.312,47.093,47.427,1310849,0
2010-02-24,47.529,48.285,47.168,48.199,1566581,0
2010-02-25,47.283,48.157,47.031,48.082,1424296,0
2010-02-26,48.259,49.369,48.114,49.153,2999204,0
2010-03-01,49.041,50.74,48.819,50.707,2826682,0
2010-03-02,50.837,51.427,50.313,50.465,2122762,0
2010-03-03,50.725,50.981,50.226,50.474,810049,0
2010-03-04,50.529,50.62,49.897,50.175,2880731,0
2010-03-05,50.561,51.091,50.175,50.734,2331217,0
2010-03-08,50.878,50.878,50.346,50.717,1083438,0
2010-03-09,50.544,51.162,50.331,50.886,1174750,0
2010-03-10,50.81,51.082,50.338,50.981,1142220,0
2010-03-11,50.783,50.837,50.192,50.511,1805523,0
2010-03-12,50.904,50.904,49.1,49.676,6182222,0
2010-03-15,49.934,50.218,48.509,49.47,3685382,0
2010-03-16,49.6,50.226,49.452,49.591,1838605,0
2010-03-17,49.735,50.355,49.735,50.175,2280040,0
2010-03-18,50.43,50.602,50.149,50.267,1789708,0
2010-03-19,50.576,50.955,49.823,49.858,2655111,0
2010-03-22,49.685,50.707,49.685,50.655,1711951,0
2010-03-23,50.818,51.497,50.655,51.427,3630758,0
2010-03-24,51.497,51.497,50.629,50.74,1594608,0
2010-03-25,51.127,51.127,49.719,49.727,1870265,0
2010-03-26,50.055,50.474,49.84,50.323,2181083,0
2010-03-29,50.699,51.026,49.915,50.088,1721240,0
2010-03-30,50.004,50.277,49.798,49.986,990157,0
2010-03-31,49.89,50.021,49.196,49.29,1464380,0
2010-04-01,49.711,50.021,49.334,49.798,1520629,0
2010-04-05,50.021,50.869,49.969,50.853,1514002,0
2010-04-06,50.585,51.298,50.484,51.274,1123186,0
2010-04-07,51.188,51.249,50.629,50.973,1849405,0
2010-04-08,50.862,51.06,50.585,50.869,1436859,0
2010-04-09,51.082,52.14,51.034,51.874,2330944,0
2010-04-12,52.089,52.371,51.806,51.833,1501817,0
2010-04-13,51.815,52.587,51.598,52.433,1911708,0
2010-04-14,52.605,53.249,52.166,53.145,1965457,0
2010-04-15,52.98,53.316,52.477,52.56,1752301,0
2010-04-16,52.381,53.032,51.249,51.91,2078348,0
2010-04-19,51.891,52.243,51.171,51.918,1117276,0
2010-04-20,52.337,53.13,52.337,53.007,3040462,0
2010-04-21,53.152,53.275,52.8,53.258,1746509,0
2010-04-22,52.914,54.1,52.363,54.09,1484340,0
2010-04-23,54.049,54.603,53.291,53.955,1917747,0
2010-04-26,54.09,55.068,54.02,54.348,0,0
2010-04-27,55.549,56.899,54.879,55.256,5828898,0
2010-04-28,55.273,55.884,54.519,55.463,4552033,0
2010-04-29,55.986,56.234,55.565,55.868,2137926,0
2010-04-30,55.797,55.797,53.343,53.361,3499635,0
2010-05-03,53.874,54.561,53.402,54.356,2768727,0
2010-05-04,53.609,53.67,52.397,52.742,2315408,0
2010-05-05,52.388,52.732,51.307,51.521,2404846,0
2010-05-06,51.179,52.355,47.865,50.158,3666920,0
2010-05-07,49.882,50.783,48.036,48.181,4038590,0
2010-05-10,51.298,52.605,50.681,52.568,3970556,0
2010-05-11,51.833,53.96,51.778,52.757,3244316,0
2010-05-12,53.13,54.2,52.997,53.754,2586015,0
2010-05-13,53.71,54.741,52.972,53.025,3327451,0
2010-05-14,52.699,52.8,51.222,51.796,2308303,0
2010-05-17,52.029,52.166,50.364,51.608,1998786,0
2010-05-18,52.337,52.776,50.538,50.69,3012410,0
2010-05-19,50.338,50.818,48.819,49.523,3640656,0
2010-05-20,48.226,48.37,45.863,46.551,5027368,0
2010-05-21,45.557,47.727,45.401,47.546,5071705,0
2010-05-24,47.392,47.608,46.67,46.794,2401346,0
2010-05-25,45.331,47.194,44.663,47.119,3721107,0
2010-05-26,47.419,48.466,46.74,47.085,2370357,0
2010-05-27,47.994,49.066,47.994,49.017,2654571,0
2010-05-28,48.741,48.741,47.427,47.901,1931096,0
2010-06-01,47.608,48.603,47.093,47.125,2464174,0
2010-06-02,47.463,49.213,47.013,49.153,2679211,0
2010-06-03,49.426,50.241,48.819,49.461,1888924,0
2010-06-04,48.569,48.732,47.093,47.283,3951011,0
2010-06-07,47.308,47.504,45.54,45.756,2851344,0
2010-06-08,46.115,46.63,45.566,46.48,1904831,0
2010-06-09,46.997,47.299,45.133,45.392,3628567,0
2010-06-10,46.335,46.621,45.846,46.433,4462305,0
2010-06-11,45.951,47.436,45.812,47.186,1722995,0
2010-06-14,47.743,48.552,47.316,47.488,1755053,0
2010-06-15,47.608,49.299,47.581,49.196,2440521,0
2010-06-16,48.656,49.066,48.251,48.784,1495534,0
2010-06-17,48.974,49.057,47.402,47.761,2451342,0
2010-06-18,47.761,48.321,47.563,48.073,2136044,0
2010-06-21,49.032,49.032,47.186,47.454,2001600,0
2010-06-22,47.031,47.643,44.843,44.878,4197599,0
2010-06-23,44.723,45.168,43.563,44.799,5247439,0
2010-06-24,44.68,45.409,44.052,44.782,2604068,0
2010-06-25,44.904,44.989,43.873,44.697,2576020,0
2010-06-28,44.612,45.102,44.25,44.43,1477787,0
2010-06-29,44.036,44.087,42.646,43.289,4046356,0
2010-06-30,43.197,43.935,42.842,43.379,3357374,0
2010-07-01,43.219,43.451,41.862,43.033,3720125,0
2010-07-02,43.041,43.332,42.326,42.565,1780120,0
2010-07-06,42.978,43.572,42.078,42.602,2282825,0
2010-07-07,42.62,44.449,42.62,44.439,1988130,0
2010-07-08,45.022,45.022,43.418,44.13,2392170,0
2010-07-09,44.097,44.782,43.992,44.732,972806,0
2010-07-12,44.491,44.989,44.388,44.878,1537083,0
2010-07-13,45.504,46.661,45.186,46.389,1901126,0
2010-07-14,46.115,46.353,45.614,46.121,1215343,0
2010-07-15,46.07,46.07,44.612,45.504,3134228,0
2010-07-16,45.194,45.606,43.59,43.838,2406947,0
2010-07-19,44.001,44.584,43.788,44.413,1377477,0
2010-07-20,43.702,45.211,43.581,45.177,2832056,0
2010-07-21,47.563,48.082,45.331,46.045,5415697,0
2010-07-22,46.63,48.312,46.415,48.285,3988385,0
2010-07-23,48.181,49.735,47.659,49.238,3399824,0
2010-07-26,49.35,50.226,49.092,50.069,2076849,0
2010-07-27,50.168,50.323,48.622,48.775,1497219,0
2010-07-28,48.603,48.946,47.805,48.226,1571609,0
2010-07-29,48.613,49.435,48.5,49.136,2781371,0
2010-07-30,49.048,50.06,46.964,49.816,2746136,0
2010-08-02,50.158,50.853,50.158,50.699,2379495,0
2010-08-03,50.267,50.638,49.986,50.21,1438328,0
2010-08-04,50.313,50.999,50.113,50.226,2178656,0
2010-08-05,49.924,50.088,49.564,49.744,1414595,0
2010-08-06,49.119,50.047,48.946,49.694,1614069,0
2010-08-09,50.06,50.286,49.633,49.858,1486170,0
2010-08-10,49.232,49.942,48.802,49.564,1549742,0
2010-08-11,48.732,48.757,47.159,47.436,2828738,0
2010-08-12,46.63,47.212,46.489,47.067,1529443,0
2010-08-13,46.895,47.659,46.636,47.159,1442557,0
2010-08-16,46.759,47.481,46.464,47.322,1278461,0
2010-08-17,47.04,49.17,47.04,49.048,2051668,0
2010-08-18,49.1,49.196,48.466,49.048,1290526,0
2010-08-19,48.802,48.828,47.194,47.383,1344233,0
2010-08-20,46.913,47.411,46.794,47.265,1254498,0
2010-08-23,47.599,47.796,46.687,46.801,760120,0
2010-08-24,46.146,46.362,45.031,45.836,1747709,0
2010-08-25,45.409,46.243,44.92,46.07,1532250,0
2010-08-26,46.198,46.834,45.576,45.598,1698752,0
2010-08-27,45.983,46.834,45.331,46.801,1056291,0
2010-08-30,46.67,47.031,45.855,45.872,784574,0
2010-08-31,45.732,46.41,45.289,46.051,1755649,0
2010-09-01,46.661,48.724,46.498,48.724,2820286,0
2010-09-02,49.017,49.539,48.91,49.238,1739095,0
2010-09-03,49.703,50.62,49.703,49.934,1603322,0
2010-09-07,49.547,49.816,49.196,49.326,953585,0
2010-09-08,49.369,50.373,49.369,50.295,1464692,0
2010-09-09,51.052,51.204,50.323,50.62,1719404,0
2010-09-10,50.828,51.35,50.647,50.904,1837123,0
2010-09-13,51.324,52.337,51.213,52.217,1986460,0
2010-09-14,51.949,52.468,51.796,52.347,2214895,0
2010-09-15,52.201,52.236,51.608,51.942,1742213,0
2010-09-16,51.358,52.089,50.569,50.912,2615756,0
2010-09-17,51.034,51.256,50.647,51.162,2457357,0
2010-09-20,51.213,52.217,50.99,52.072,1404273,0
2010-09-21,51.987,52.371,51.686,51.891,1768694,0
2010-09-22,52.012,52.158,51.24,51.539,1211941,0
2010-09-23,51.118,51.342,50.088,50.226,1503498,0
2010-09-24,50.964,52.208,50.837,51.949,1627679,0
2010-09-27,51.711,51.824,51.231,51.489,1693590,0
2010-09-28,51.497,52.708,51.188,52.568,1641446,0
2010-09-29,52.192,52.527,51.918,52.158,1007963,0
2010-09-30,52.591,53.022,51.977,52.617,1925158,0
2010-10-01,53.187,53.523,52.605,53.249,1758283,0
2010-10-04,52.956,53.815,52.56,53.195,1505201,0
2010-10-05,53.42,54.288,53.411,53.781,2050108,0
2010-10-06,53.763,53.995,52.972,53.352,1579621,0
2010-10-07,53.514,53.686,52.477,53.145,1217913,0
2010-10-08,53.325,54.003,53.068,53.831,1483214,0
2010-10-11,53.883,54.037,53.652,53.857,912085,0
2010-10-12,53.791,54.243,53.178,54.063,932112,0
2010-10-13,54.348,55.128,54.124,54.75,1805250,0
2010-10-14,54.724,54.732,53.815,54.081,1624885,0
2010-10-15,54.314,54.666,52.543,53.343,2509576,0
2010-10-18,53.523,54.86,53.523,54.552,2136883,0
2010-10-19,53.736,54.666,53.393,53.539,2171253,0
2010-10-20,53.969,54.27,52.158,52.647,5530762,0
2010-10-21,52.963,53.087,51.196,51.634,3897849,0
2010-10-22,51.686,52.596,51.634,52.468,2596902,0
2010-10-25,52.963,53.481,52.072,52.201,1437783,0
2010-10-26,51.942,52.501,51.514,51.564,1261576,0
2010-10-27,51.162,51.582,50.553,51.554,1358908,0
2010-10-28,51.949,52.406,51.703,52.261,1976400,0
2010-10-29,52.319,53.263,52.319,53.207,3048378,0
2010-11-01,51.987,52.8,51.711,52.56,4497680,0
2010-11-02,53.247,53.531,52.572,52.859,5637995,0
2010-11-03,52.889,53.103,52.183,53.068,2623936,0
2010-11-04,53.67,54.407,53.456,53.918,2577328,0
2010-11-05,54.02,54.175,53.686,54.109,2097619,0
2010-11-08,53.473,54.037,53.42,53.91,1383449,0
2010-11-09,54.243,54.243,52.818,53.111,1628078,0
2010-11-10,53.103,53.514,53.041,53.203,2364593,0
2010-11-11,52.785,53.393,52.543,53.12,1809714,0
2010-11-12,52.621,53.187,51.996,52.271,1105714,0
2010-11-15,52.578,52.898,51.987,52.115,1643048,0
2010-11-16,51.824,52.227,50.647,51.082,2422307,0
2010-11-17,51.075,51.72,50.912,51.162,1514453,0
2010-11-18,51.643,51.857,51.298,51.436,1695210,0
2010-11-19,51.564,51.582,50.878,51.196,1537538,0
2010-11-22,50.921,51.393,50.611,51.162,1426714,0
2010-11-23,50.465,50.681,50.088,50.405,2011175,0
2010-11-24,50.921,52.294,50.818,52.294,2226780,0
2010-11-26,51.842,52.098,51.427,51.9,435855,0
2010-11-29,51.376,51.959,50.502,51.806,1070407,0
2010-11-30,51.174,51.462,50.836,51.112,2573887,0
2010-12-01,51.662,52.613,51.42,51.891,3373785,0
2010-12-02,52.029,53.892,52.021,53.583,5475356,0
2010-12-03,53.334,53.67,53.041,53.548,1779190,0
2010-12-06,53.292,53.618,53.007,53.402,1362410,0
2010-12-07,54.045,54.51,53.799,54.218,2672313,0
2010-12-08,54.191,54.561,53.815,54.397,1939421,0
2010-12-09,54.794,55.002,54.407,54.75,1982167,0
2010-12-10,54.785,55.591,54.536,55.189,3055225,0
2010-12-13,55.232,55.394,54.536,54.622,2049151,0
2010-12-14,54.83,55.335,54.785,55.094,1856305,0
2010-12-15,55.05,55.411,54.579,54.657,3901584,0
2010-12-16,54.533,54.868,54.085,54.275,2110351,0
2010-12-17,53.636,54.597,53.583,54.407,2389216,0
2010-12-20,55.059,56.538,54.847,56.324,3153247,0
2010-12-21,56.459,57.207,56.297,57.008,1869015,0
2010-12-22,57.112,57.67,56.932,57.67,1620755,0
2010-12-23,57.541,58.066,57.455,57.581,1506274,0
2010-12-27,57.515,58.124,57.265,57.771,1156087,0
2010-12-28,57.797,57.823,57.318,57.661,989821,0
2010-12-29,57.755,58.127,57.537,57.65,1150614,0
2010-12-30,57.595,57.953,57.555,57.65,924087,0
2010-12-31,57.576,57.832,57.269,57.41,1031043,0
2011-01-03,57.868,58.581,57.599,58.441,1266676,0
2011-01-04,58.511,58.511,57.67,58.218,1324460,0
2011-01-05,57.661,58.63,57.336,57.747,1706397,0
2011-01-06,57.894,58.048,57.008,57.12,1347113,0
2011-01-07,56.983,57.721,56.125,56.234,1917967,0
2011-01-10,56.021,56.648,55.662,56.45,1286932,0
2011-01-11,56.774,58.493,56.666,58.185,1908343,0
2011-01-12,58.45,58.638,58.003,58.409,1492558,0
2011-01-13,58.425,58.779,58.012,58.321,1006829,0
2011-01-14,58.116,58.802,57.763,58.511,1140602,0
2011-01-18,58.494,58.615,58.107,58.47,1044288,0
2011-01-19,58.367,58.521,56.449,56.63,2149138,0
2011-01-20,56.63,56.957,55.944,56.585,1847670,0
2011-01-21,57.147,58.143,56.983,57.061,2019576,0
2011-01-24,57.035,57.035,56.175,56.728,1925179,0
2011-01-25,56.639,57.515,56.306,56.991,1218788,0
2011-01-26,57.232,58.717,56.949,57.482,2133877,0
2011-01-27,59.524,63.096,58.889,62.35,7861783,0
2011-01-28,61.551,62.512,61.551,62.434,3572701,0
2011-01-31,61.79,62.766,61.511,62.398,2560193,0
2011-02-01,62.712,63.364,62.477,62.572,1556593,0
2011-02-02,62.512,63.079,62.108,62.539,1364144,0
2011-02-03,62.519,62.776,61.672,61.762,1931232,0
2011-02-04,61.945,62.323,61.524,62.262,1134173,0
2011-02-07,62.503,62.856,62.204,62.597,1745599,0
2011-02-08,62.477,63.046,62.271,63.019,1546812,0
2011-02-09,62.658,62.992,62.245,62.539,1152702,0
2011-02-10,62.275,63.097,62.25,62.949,1056042,0
2011-02-11,62.768,63.666,62.235,63.614,1076603,0
2011-02-14,63.327,63.578,62.847,63.088,1008694,0
2011-02-15,62.751,62.992,62.477,62.892,1382910,0
2011-02-16,63.357,63.85,63.122,63.476,1196368,0
2011-02-17,63.601,64.393,63.439,64.35,1161148,0
2011-02-18,64.582,65.938,64.521,65.325,2105724,0
2011-02-22,64.78,65.159,63.538,63.666,1665773,0
2011-02-23,63.45,63.744,61.395,62.283,2292524,0
2011-02-24,62.448,63.84,61.941,63.727,2795485,0
2011-02-25,64.095,64.943,63.797,64.485,2143010,0
2011-02-28,65.091,65.724,65.003,65.462,1639499,0
2011-03-01,65.618,65.998,63.996,64.195,1226781,0
2011-03-02,64.123,64.832,63.951,64.322,1570571,0
2011-03-03,64.745,65.566,64.737,65.341,2056353,0
2011-03-04,65.573,66.266,64.521,65.488,1811531,0
2011-03-07,65.609,66.342,64.419,64.693,2292604,0
2011-03-08,64.693,66.705,64.693,66.661,1923331,0
2011-03-09,66.387,66.802,65.792,66.369,1250601,0
2011-03-10,65.618,65.822,64.763,65.058,1449479,0
2011-03-11,64.502,65.437,64.322,65.221,1366253,0
2011-03-14,64.832,65.125,63.719,64.745,1573183,0
2011-03-15,62.993,64.475,62.528,64.08,1646730,0
2011-03-16,63.978,64.475,62.347,62.768,1907649,0
2011-03-17,63.788,64.263,63.17,63.413,1426052,0
2011-03-18,64.277,64.53,63.968,64.286,2222827,0
2011-03-21,65.177,65.998,64.902,65.557,572502,0
2011-03-22,65.274,65.284,64.521,64.582,1112601,0
2011-03-23,64.428,65.375,64.114,65.067,1055536,0
2011-03-24,65.722,65.722,64.806,65.523,1288396,0
2011-03-25,65.792,66.851,65.601,66.324,1741807,0
2011-03-28,66.36,66.505,65.461,65.488,1141392,0
2011-03-29,65.506,66.275,64.902,66.275,1067290,0
2011-03-30,66.705,66.739,66.229,66.301,1567903,0
2011-03-31,66.214,66.399,65.66,66.128,1347410,0
2011-04-01,66.758,66.878,65.973,66.196,1396492,0
2011-04-04,66.196,66.324,64.961,65.306,1594268,0
2011-04-05,65.04,65.695,64.676,65.101,1465681,0
2011-04-06,65.306,65.765,64.798,65.14,1029545,0
2011-04-07,65.108,65.557,64.754,65.256,1122184,0
2011-04-08,65.686,65.695,64.277,64.494,1651478,0
2011-04-11,64.616,64.951,64.22,64.607,1205094,0
2011-04-12,64.097,64.498,63.284,63.85,1869558,0
2011-04-13,64.269,65.013,64.239,64.651,2524092,0
2011-04-14,64.23,65.601,64.186,65.506,1635005,0
2011-04-15,65.641,66.811,65.514,66.505,2450435,0
2011-04-18,65.704,65.876,64.719,65.289,2717397,0
2011-04-19,65.437,65.921,65.256,65.609,1869552,0
2011-04-20,66.412,66.647,65.66,66.128,1864686,0
2011-04-21,66.351,66.714,66.048,66.292,1207336,0
2011-04-25,66.204,66.292,65.609,66.128,1076642,0
2011-04-26,66.266,67.5,66.075,66.721,2849147,0
2011-04-27,65.437,65.582,63.392,65.023,6067488,0
2011-04-28,65.083,65.446,64.186,64.359,2388231,0
2011-04-29,64.342,64.563,62.204,62.716,4403409,0
2011-05-02,63.115,63.139,62.5,62.711,2226596,0
2011-05-03,62.649,62.887,61.399,61.825,2646518,0
2011-05-04,61.992,62.847,61.605,62.398,2881596,0
2011-05-05,62.066,64.489,61.939,63.883,4672263,0
2011-05-06,64.612,65.283,63.265,63.527,2744304,0
2011-05-09,63.45,64.177,63.037,63.736,1912828,0
2011-05-10,63.831,65.446,63.831,65.284,1865777,0
2011-05-11,65.298,65.34,64.206,64.795,2138886,0
2011-05-12,64.66,64.978,64.005,64.574,1806049,0
2011-05-13,64.724,64.759,63.572,63.933,1334817,0
2011-05-16,63.519,64.548,63.392,63.565,1323720,0
2011-05-17,63.422,63.691,62.668,63.284,1671071,0
2011-05-18,63.58,65.099,63.301,65.056,1787787,0
2011-05-19,65.419,65.951,64.941,65.471,1316338,0
2011-05-20,65.365,65.428,64.795,65.065,1309446,0
2011-05-23,64.16,64.16,63.051,63.371,1251060,0
2011-05-24,63.483,63.595,61.767,61.867,2386977,0
2011-05-25,61.624,62.448,61.323,62.25,1674883,0
2011-05-26,62.119,63.997,61.867,63.858,2044260,0
2011-05-27,64.125,64.612,63.398,63.691,1662486,0
2011-05-31,64.255,64.658,63.599,64.131,3028460,0
2011-06-01,64.015,64.074,60.984,61.158,2531326,0
2011-06-02,61.505,62.11,61.105,61.459,1858286,0
2011-06-03,60.602,60.602,59.325,59.837,2879851,0
2011-06-06,59.688,60.114,59.325,59.551,1660433,0
2011-06-07,59.846,60.897,59.143,60.463,2362524,0
2011-06-08,60.33,60.375,59.385,59.448,1528049,0
2011-06-09,59.439,60.14,59.134,59.778,1203919,0
2011-06-10,59.579,59.662,58.109,58.283,1645498,0
2011-06-13,58.647,58.936,57.755,57.92,1404046,0
2011-06-14,58.397,59.769,58.345,59.63,1350579,0
2011-06-15,58.954,59.464,58.754,58.795,2174143,0
2011-06-16,58.793,59.589,58.087,59.221,2090962,0
2011-06-17,59.786,60.184,59.161,59.282,2095625,0
2011-06-20,58.917,59.837,58.345,59.751,1543851,0
2011-06-21,60.175,60.934,60.114,60.715,1262682,0
2011-06-22,60.724,60.801,60.219,60.446,1870782,0
2011-06-23,59.645,61.694,59.479,61.687,2411931,0
2011-06-24,61.583,61.74,59.984,60.14,2216144,0
2011-06-27,61.583,61.64,60.149,60.33,3186800,0
2011-06-28,60.522,60.808,60.305,60.411,2029955,0
2011-06-29,60.75,61.016,60.166,60.984,2209202,0
2011-06-30,61.236,62.574,61.176,62.548,2002801,0
2011-07-01,62.649,64.697,62.329,63.951,2241488,0
2011-07-05,63.951,64.405,63.554,64.151,1717168,0
2011-07-06,63.994,64.413,63.477,64.288,1589897,0
2011-07-07,65.02,65.688,65.02,65.393,2029026,0
2011-07-08,64.534,64.734,64.089,64.664,1353752,0
2011-07-11,64.005,64.04,62.581,62.887,1573547,0
2011-07-12,62.705,62.832,61.659,61.767,1826880,0
2011-07-13,61.922,62.329,61.069,61.721,2047476,0
2011-07-14,61.867,61.894,59.751,59.889,2944608,0
2011-07-15,60.14,60.54,59.247,60.497,1852003,0
2011-07-18,60.347,60.792,58.978,59.56,2074998,0
2011-07-19,59.833,60.734,58.686,58.977,3661388,0
2011-07-20,59.464,60.282,58.987,60.14,1778599,0
2011-07-21,60.567,60.906,59.828,59.898,1643634,0
2011-07-22,59.924,60.86,59.551,60.851,2342395,0
2011-07-25,60.106,61.349,59.613,59.811,1209024,0
2011-07-26,59.599,59.824,58.705,58.835,1772662,0
2011-07-27,58.397,58.613,56.625,56.669,2241995,0
2011-07-28,56.8,58.138,56.215,56.295,1893316,0
2011-07-29,55.598,57.454,55.476,57.093,2562080,0
2011-08-01,57.778,57.813,56.036,56.797,2083635,0
2011-08-02,56.314,56.845,55.003,55.012,2764940,0
2011-08-03,55.123,56.451,53.76,56.157,3825175,0
2011-08-04,55.27,55.848,53.909,53.925,4273743,0
2011-08-05,54.75,54.976,52.12,53.467,2917745,0
2011-08-08,52.171,53.013,48.689,48.689,3731110,0
2011-08-09,49.672,52.025,48.438,51.903,3691510,0
2011-08-10,50.097,50.846,48.915,49.046,3136346,0
2011-08-11,49.604,52.686,49.271,51.99,2003997,0
2011-08-12,52.45,53.437,52.073,53.182,2275739,0
2011-08-15,53.7,54.723,53.614,54.558,2291620,0
2011-08-16,53.682,54.438,52.198,52.969,2458885,0
2011-08-17,53.506,53.813,52.552,52.711,2341184,0
2011-08-18,50.989,51.348,48.901,49.267,2069804,0
2011-08-19,48.552,50.693,48.499,48.717,1811728,0
2011-08-22,49.872,50.048,48.446,48.604,1913561,0
2011-08-23,48.909,51.052,48.464,51.017,1549384,0
2011-08-24,50.843,51.898,50.411,51.783,1493621,0
2011-08-25,51.986,52.3,50.254,50.502,1242895,0
2011-08-26,49.985,52.205,49.267,51.949,1780595,0
2011-08-29,52.746,53.97,52.607,53.82,2032471,0
2011-08-30,53.272,54.294,52.833,53.873,1707880,0
2011-08-31,54.181,55.212,53.742,54.163,1683859,0
2011-09-01,53.988,54.694,52.696,52.746,1762166,0
2011-09-02,51.587,51.94,50.673,50.786,1421450,0
2011-09-06,49.092,50.429,48.954,50.319,1412360,0
2011-09-07,51.102,51.774,50.973,51.61,3055878,0
2011-09-08,51.052,51.373,49.468,49.985,3876457,0
2011-09-09,49.523,50.079,47.809,47.984,3396931,0
2011-09-12,47.871,48,46.079,47.206,3323876,0
2011-09-13,47.206,48.28,47.151,48.008,2162257,0
2011-09-14,48.246,50.396,47.136,49.706,2694362,0
2011-09-15,50.236,50.361,49.24,49.828,1679090,0
2011-09-16,50.161,50.388,49.339,49.573,2013023,0
2011-09-19,48.587,48.858,47.706,48.343,1998826,0
2011-09-20,48.658,48.708,47.12,47.145,1533985,0
2011-09-21,47.179,47.416,44.436,44.488,2944717,0
2011-09-22,42.924,43.528,41.682,41.797,4052067,0
2011-09-23,41.752,44.242,41.308,44.155,3456365,0
2011-09-26,44.707,45.371,43.606,45.266,2675554,0
2011-09-27,46.263,47.947,45.974,46.497,3708731,0
2011-09-28,46.438,46.708,44.864,44.96,1786421,0
2011-09-29,45.957,46.147,44.13,45.125,2338557,0
2011-09-30,44.209,44.218,42.663,42.907,3382121,0
2011-10-03,42.48,43.947,42.145,42.164,3025651,0
2011-10-04,41.605,45.667,41.133,45.649,3074731,0
2011-10-05,45.675,47.268,45.484,46.944,2757300,0
2011-10-06,46.829,48.307,46.193,48.263,1617295,0
2011-10-07,48.49,48.587,46.497,46.779,2031901,0
2011-10-10,47.965,48.998,47.916,48.973,1126705,0
2011-10-11,48.658,49.285,48.376,48.901,1036749,0
2011-10-12,49.478,51.102,49.138,50.64,1693033,0
2011-10-13,50.343,50.57,48.858,49.802,1101706,0
2011-10-14,49.802,50.963,49.662,50.737,1494386,0
2011-10-17,50.538,50.989,48.832,49.101,1879661,0
2011-10-18,50.055,54.161,49.19,53.298,4349441,0
2011-10-19,53.089,53.681,51.958,52.257,2556038,0
2011-10-20,52.187,53.043,51.426,52.791,2063600,0
2011-10-21,53.664,55.385,53.456,54.406,2776290,0
2011-10-24,54.387,55.359,54.24,54.912,2031468,0
2011-10-25,54.375,54.632,53.094,53.286,1646992,0
2011-10-26,53.979,55.543,53.289,55.096,2313916,0
2011-10-27,56.588,58.401,56.371,57.456,2846972,0
2011-10-28,57.143,58.401,57.001,58.277,1795876,0
2011-10-31,57.139,57.368,55.775,55.793,2180282,0
2011-11-01,54.096,55.193,53.389,54.13,2151160,0
2011-11-02,55.5,56.223,54.893,56.005,1840005,0
2011-11-03,56.507,58.098,56.195,57.946,1974713,0
2011-11-04,57.516,58.721,57.12,58.352,1574405,0
2011-11-07,58.155,58.304,56.79,58.19,1560879,0
2011-11-08,58.532,59.239,57.403,59.127,1506087,0
2011-11-09,57.436,57.711,56.109,56.321,1963918,0
2011-11-10,57.21,57.463,56.542,57.181,1886408,0
2011-11-11,57.938,59.705,57.861,59.502,1271000,0
2011-11-14,58.953,59.457,58.513,58.89,876305,0
2011-11-15,58.67,59.64,57.904,59.283,1472928,0
2011-11-16,58.743,59.441,57.038,57.115,1935898,0
2011-11-17,57.143,57.894,55.821,56.381,3016502,0
2011-11-18,56.884,56.961,55.281,55.633,2053758,0
2011-11-21,54.554,54.878,53.226,54.294,2736238,0
2011-11-22,54.252,55.378,53.804,54.947,1957394,0
2011-11-23,54.27,54.324,52.624,52.652,1153654,0
2011-11-25,52.432,53.38,52.432,52.633,422570,0
2011-11-28,54.401,55.168,54.031,55.079,1313677,0
2011-11-29,55.466,56.187,54.691,55.088,1356847,0
2011-11-30,57.285,57.642,56.549,57.554,2270063,0
2011-12-01,57.269,58.299,57.042,57.393,954280,0
2011-12-02,58.071,58.343,56.997,57.2,1064679,0
2011-12-05,58.272,59.389,57.718,58.668,1404839,0
2011-12-06,58.776,59.194,58.052,58.731,1126677,0
2011-12-07,58.731,58.749,57.666,58.122,1633946,0
2011-12-08,57.718,57.868,56.1,56.276,1218345,0
2011-12-09,56.46,57.241,55.614,57.004,1648521,0
2011-12-12,56.515,57.147,55.96,57.033,2077422,0
2011-12-13,57.777,57.905,56.792,57.147,3385338,0
2011-12-14,56.865,57.05,55.368,55.414,2334517,0
2011-12-15,55.993,56.355,55.026,55.405,1703045,0
2011-12-16,55.809,56.627,55.229,55.503,2443198,0
2011-12-19,55.89,56.294,54.754,54.984,1105429,0
2011-12-20,56.178,58.369,56.011,58.369,1771608,0
2011-12-21,58.131,59.466,57.218,59.407,2079498,0
2011-12-22,59.677,60.032,59.53,59.759,1729428,0
2011-12-23,59.863,60.321,59.53,60.253,1036818,0
2011-12-27,60.11,60.69,59.819,59.829,1076798,0
2011-12-28,59.924,59.953,58.281,58.352,1476024,0
2011-12-29,58.51,60.189,58.51,60.101,1673558,0
2011-12-30,60.069,60.11,59.319,59.46,1073255,0
2012-01-03,60.719,62.432,60.627,61.781,3389664,0
2012-01-04,61.79,62.364,61.263,62.02,1592250,0
2012-01-05,61.554,62.416,60.419,62.256,1840394,0
2012-01-06,62.423,62.608,61.437,61.967,1162667,0
2012-01-09,62.161,62.476,61.833,62.239,1062911,0
2012-01-10,63.041,64.052,62.68,63.198,2125343,0
2012-01-11,62.976,63.435,62.783,63.102,1409504,0
2012-01-12,63.401,63.972,62.892,63.866,997120,0
2012-01-13,63.76,63.991,62.449,62.976,1444522,0
2012-01-17,63.885,63.937,62.586,62.638,1447973,0
2012-01-18,62.548,64.464,61.914,64.102,2174810,0
2012-01-19,64.253,64.253,62.416,62.608,2396169,0
2012-01-20,62.143,62.652,61.843,62.548,1766385,0
2012-01-23,62.406,63.171,62.029,62.273,1974472,0
2012-01-24,61.833,62.02,61.227,61.473,1997554,0
2012-01-25,61.359,63.68,61.245,63.629,2343266,0
2012-01-26,63.393,63.841,62.299,63.813,4783440,0
2012-01-27,63.496,63.788,62.531,63.189,2164860,0
2012-01-30,62.598,63.127,61.932,62.204,2335900,0
2012-01-31,62.524,62.735,61.569,61.728,2234332,0
2012-02-01,62.608,63.523,62.106,62.892,4128084,0
2012-02-02,63.004,63.023,62.521,62.828,1326677,0
2012-02-03,63.638,65.055,63.367,64.913,1999902,0
2012-02-06,64.36,65.669,64.21,65.176,1536542,0
2012-02-07,64.751,65.911,64.751,65.406,1149906,0
2012-02-08,65.557,66.3,65.424,65.442,1342819,0
2012-02-09,65.398,66.414,64.689,66.315,1677861,0
2012-02-10,65.276,66.124,65.081,66.042,1462575,0
2012-02-13,66.408,66.612,65.335,66.311,1720617,0
2012-02-14,66.188,66.63,65.65,66.585,1105108,0
2012-02-15,66.76,66.848,65.203,65.65,1835682,0
2012-02-16,66.101,66.101,65.238,65.759,1107198,0
2012-02-17,66.115,66.806,66.014,66.284,1322730,0
2012-02-21,66.408,67.085,66.003,66.311,1259450,0
2012-02-22,66.315,66.315,65.185,65.3,1175066,0
2012-02-23,65.351,66.327,65.091,66.278,1442225,0
2012-02-24,66.38,66.388,65.531,65.837,2768619,0
2012-02-27,65.193,66.485,64.707,66.159,1206452,0
2012-02-28,66.469,67.406,66.159,66.965,1537130,0
2012-02-29,67.192,68.082,66.88,67.546,2249917,0
2012-03-01,67.722,68.14,67.166,67.545,2133166,0
2012-03-02,67.528,67.635,66.646,66.917,1281053,0
2012-03-05,66.946,67.051,66.246,66.847,1324604,0
2012-03-06,66.033,66.236,65.017,65.157,3478396,0
2012-03-07,65.3,67.068,65.3,66.909,10652143,0
2012-03-08,67.485,67.838,67.166,67.449,1924965,0
2012-03-09,67.563,68.711,67.253,68.653,2781878,0
2012-03-12,68.803,68.89,67.98,68.67,1807009,0
2012-03-13,69.016,71.544,68.96,71.403,3999904,0
2012-03-14,71.437,72.196,71.233,71.384,2479794,0
2012-03-15,71.384,72.155,71.191,71.934,1550814,0
2012-03-16,72.429,72.429,70.721,70.934,2625173,0
2012-03-19,70.851,71.064,70.25,70.897,1760123,0
2012-03-20,70.25,70.402,69.402,70.051,1754907,0
2012-03-21,70.385,70.774,69.686,69.978,1446004,0
2012-03-22,69.235,69.42,67.971,68.848,1881251,0
2012-03-23,68.73,69.42,67.582,69.155,1635686,0
2012-03-26,70.031,70.278,69.298,70.023,1395372,0
2012-03-27,70.325,70.64,69.723,69.764,1530627,0
2012-03-28,69.733,69.915,68.184,69.093,1880865,0
2012-03-29,68.607,68.951,67.838,68.857,1779590,0
2012-03-30,69.42,69.571,67.953,68.059,3723498,0
2012-04-02,67.707,69.616,67.406,69.067,1719836,0
2012-04-03,68.635,69.093,68.447,69.077,2606018,0
2012-04-04,68.217,68.476,67.759,68.327,1300726,0
2012-04-05,68.123,68.9,67.945,68.626,1210473,0
2012-04-09,67.272,68.29,67.245,67.618,2635316,0
2012-04-10,67.308,67.653,66.033,66.211,2277504,0
2012-04-11,67.122,67.697,66.432,67.236,2002735,0
2012-04-12,67.317,68.873,67.158,68.67,1469999,0
2012-04-13,68.429,68.519,67.572,67.794,1193467,0
2012-04-16,68.352,68.747,67.537,68.413,2596655,0
2012-04-17,69.07,70.076,68.697,69.88,1944518,0
2012-04-18,69.35,69.872,69.183,69.412,2616819,0
2012-04-19,65.406,67.424,63.159,64.475,12758882,0
2012-04-20,64.735,65.203,64.61,64.919,3748973,0
2012-04-23,64.374,64.594,63.761,64.095,3008067,0
2012-04-24,64.382,64.787,64.071,64.248,2251955,0
2012-04-25,65.122,65.309,64.206,64.521,2224751,0
2012-04-26,64.452,65.797,64.365,65.476,2131188,0
2012-04-27,65.805,66.124,65.008,65.828,1788920,0
2012-04-30,65.468,65.671,64.521,64.697,1484769,0
2012-05-01,64.577,65.884,64.156,65.171,1947196,0
2012-05-02,64.876,65.92,64.468,65.541,1736223,0
2012-05-03,65.439,65.58,64.325,64.815,1594173,0
2012-05-04,64.475,64.751,63.416,63.868,1738568,0
2012-05-07,63.468,64.374,63.318,64.188,1959355,0
2012-05-08,63.577,63.946,62.577,63.717,2535585,0
2012-05-09,62.716,63.942,62.174,62.999,2114374,0
2012-05-10,63.631,63.898,62.615,62.7,1670630,0
2012-05-11,62.217,63.651,62.164,62.582,2731069,0
2012-05-14,61.765,62.382,61.144,61.489,2285265,0
2012-05-15,61.479,61.479,59.923,60.067,3402791,0
2012-05-16,60.328,61.365,60.108,60.252,1895189,0
2012-05-17,60.233,60.252,57.687,57.809,2136199,0
2012-05-18,58.131,58.915,57.882,58.372,2971139,0
2012-05-21,58.658,59.959,58.242,59.835,2286196,0
2012-05-22,60.057,61.136,59.673,60.587,3001745,0
2012-05-23,59.95,62.524,59.756,62.239,2883297,0
2012-05-24,62.515,62.515,59.711,60.887,4001242,0
2012-05-25,60.881,61.328,60.49,60.606,1624421,0
2012-05-29,61.353,61.467,60.278,60.936,2030012,0
2012-05-30,59.857,59.947,58.578,59.038,2548873,0
2012-05-31,58.879,59.196,57.881,58.588,2515442,0
2012-06-01,57.153,57.339,56.252,56.318,3921852,0
2012-06-04,56.477,56.886,54.42,55.247,3112751,0
2012-06-05,54.898,56.165,54.775,56.002,1697471,0
2012-06-06,56.69,57.927,56.411,57.571,1647666,0
2012-06-07,58.113,58.469,56.53,56.709,4408706,0
2012-06-08,56.709,57.837,55.951,57.563,1859799,0
2012-06-11,58.246,58.345,56.557,56.644,1630138,0
2012-06-12,56.557,56.877,56.002,56.549,2015685,0
2012-06-13,55.994,56.644,54.126,55.602,3463905,0
2012-06-14,55.914,56.225,54.84,55.203,2470759,0
2012-06-15,55.345,56.393,55.077,56.351,2684526,0
2012-06-18,55.986,56.28,55.558,56.12,1035145,0
2012-06-19,56.165,57.312,56.165,56.767,1387736,0
2012-06-20,56.751,56.867,55.567,55.986,1518590,0
2012-06-21,56.173,56.411,54.677,54.721,1552143,0
2012-06-22,55.095,55.131,54.508,54.872,1554381,0
2012-06-25,53.904,54.16,53.164,53.948,2412344,0
2012-06-26,54.144,54.517,53.404,54.25,1401552,0
2012-06-27,53.121,55.087,52.984,54.855,1831977,0
2012-06-28,54.535,55.292,54.16,55.203,1990153,0
2012-06-29,56.635,57.571,56.289,57.285,2536945,0
2012-07-02,57.535,57.535,55.638,56.083,1880244,0
2012-07-03,55.994,56.751,55.914,56.429,961186,0
2012-07-05,56.252,56.727,55.905,56.458,1102943,0
2012-07-06,55.638,55.843,55.272,55.676,1132461,0
2012-07-09,55.238,55.79,54.525,54.803,1824023,0
2012-07-10,54.517,55.389,53.245,53.574,2102733,0
2012-07-11,53.564,53.929,52.695,52.976,2049581,0
2012-07-12,52.328,53.207,52.149,52.993,1970431,0
2012-07-13,53.022,53.734,52.951,53.574,1607803,0
2012-07-16,53.394,53.46,52.194,52.737,2122065,0
2012-07-17,52.916,53.619,52.497,53.154,5732179,0
2012-07-18,52.763,56.895,52.763,56.308,7248770,0
2012-07-19,56.682,58.943,56.318,58.824,5468771,0
2012-07-20,58.219,59.235,57.864,59.146,3965104,0
2012-07-23,57.837,58.354,57.135,57.847,2395210,0
2012-07-24,58.308,58.416,56.767,57.349,2017417,0
2012-07-25,57.669,57.953,56.334,57.144,1861653,0
2012-07-26,58.354,59.305,58.121,58.774,2464262,0
2012-07-27,59.19,61.425,58.815,61.105,3234060,0
2012-07-30,60.89,61.496,60.446,60.971,2612034,0
2012-07-31,61.265,61.265,59.45,59.538,2331274,0
2012-08-01,59.92,60.295,59.269,59.342,1381770,0
2012-08-02,59.056,59.102,57.267,58.354,2143368,0
2012-08-03,59.574,60.606,59.261,60.534,1509802,0
2012-08-06,60.928,61.176,59.849,59.866,911493,0
2012-08-07,60.327,61.577,60.278,61.184,1060523,0
2012-08-08,61.077,61.086,60.383,60.928,1018898,0
2012-08-09,60.881,60.997,60.268,60.32,1452295,0
2012-08-10,60.091,60.919,59.937,60.871,1151160,0
2012-08-13,60.649,61.149,60.082,60.454,870727,0
2012-08-14,60.684,60.759,59.269,59.43,1297744,0
2012-08-15,59.244,59.651,59.046,59.643,1185194,0
2012-08-16,59.628,60.383,58.878,60.327,1494392,0
2012-08-17,60.622,61.176,60.097,60.862,1532280,0
2012-08-20,59.965,60.133,59.207,59.37,1288264,0
2012-08-21,59.548,60.232,59.314,60.133,1835910,0
2012-08-22,59.956,60.507,59.715,60.345,1045509,0
2012-08-23,60.327,60.437,59.173,59.404,883002,0
2012-08-24,59.378,60.205,58.96,60.045,1001039,0
2012-08-27,60.261,60.49,59.742,59.821,707026,0
2012-08-28,59.742,59.965,58.869,58.952,1648162,0
2012-08-29,58.906,59.269,58.433,59.164,1023510,0
2012-08-30,58.747,59.137,58.317,58.45,1463325,0
2012-08-31,58.943,59.111,58.06,58.55,1122001,0
2012-09-04,58.495,58.878,57.864,58.69,1049560,0
2012-09-05,58.806,59.553,58.637,59.238,1298572,0
2012-09-06,61.291,64.243,61.237,64.011,3294096,0
2012-09-07,63.497,64.898,63.497,64.458,1994851,0
2012-09-10,64.341,64.879,64.312,64.341,1030583,0
2012-09-11,64.473,65.014,64.181,64.726,1336608,0
2012-09-12,65.078,67.166,65.078,65.362,2346947,0
2012-09-13,64.968,66.251,64.152,65.939,2220334,0
2012-09-14,66.044,69.041,65.968,68.78,2750350,0
2012-09-17,68.421,68.421,67.22,67.668,1456721,0
2012-09-18,67.713,67.973,67.183,67.864,1221294,0
2012-09-19,67.947,68.789,67.362,68.591,1731799,0
2012-09-20,68.043,68.673,67.04,68.447,1864566,0
2012-09-21,68.844,70.367,68.706,70.17,3087861,0
2012-09-24,70.019,70.019,68.554,69.713,1856513,0
2012-09-25,69.747,69.747,67.93,68.025,2419981,0
2012-09-26,68.152,68.368,66.913,67.149,2012653,0
2012-09-27,67.463,68.628,66.593,68.197,1787980,0
2012-09-28,67.713,68.53,67.149,68.374,1394503,0
2012-10-01,68.601,69.443,67.964,68.222,1689630,0
2012-10-02,68.09,68.706,67.353,68.591,1483375,0
2012-10-03,68.638,68.638,66.842,66.979,2213889,0
2012-10-04,67.254,67.616,66.851,67.004,1663002,0
2012-10-05,67.549,67.705,66.933,67.282,1570973,0
2012-10-08,66.8,67.013,66.127,66.565,1208061,0
2012-10-09,66.781,67.766,64.726,64.78,1929289,0
2012-10-10,65.042,65.266,63.918,64.473,1433939,0
2012-10-11,65.192,65.417,64.243,64.322,1000598,0
2012-10-12,64.341,64.51,62.44,62.825,2036533,0
2012-10-15,63.114,64.054,62.26,63.993,1652128,0
2012-10-16,64.286,65.247,63.544,64.853,3010498,0
2012-10-17,61.04,63.515,60.594,61.984,6002601,0
2012-10-18,61.499,63.373,61.168,62.941,2785319,0
2012-10-19,62.655,63.373,62.062,63.014,2518633,0
2012-10-22,62.753,63.222,61.622,62.099,1286138,0
2012-10-23,61.256,62.816,61.031,62.674,1709535,0
2012-10-24,62.996,63.393,61.723,61.931,1754029,0
2012-10-25,62.743,62.932,60.889,61.291,2126556,0
2012-10-26,61.031,61.442,60.108,60.567,1430098,0
2012-10-31,61.067,62.242,61.067,62.145,1229368,0
2012-11-01,62.378,63.148,62.062,62.89,1742848,0
2012-11-02,63.255,63.327,62.6,62.655,1207880,0
2012-11-05,62.476,63.292,62.216,63.166,895208,0
2012-11-06,63.231,64.405,63.095,64.208,1522348,0
2012-11-07,63.58,63.587,61.695,62.207,1793271,0
2012-11-08,62.37,63.194,61.534,61.622,1561502,0
2012-11-09,61.237,62.361,60.728,61.63,2096395,0
2012-11-12,61.821,62.173,61.15,61.58,1154290,0
2012-11-13,61.105,62.674,61.105,62.199,1465029,0
2012-11-14,62.361,62.457,60.135,60.271,2310806,0
2012-11-15,60.281,60.737,59.347,59.875,1408004,0
2012-11-16,59.911,60.815,59.892,60.45,1576265,0
2012-11-19,61.364,62.646,61.113,62.646,1543873,0
2012-11-20,62.693,63.051,62.276,62.825,1196455,0
2012-11-21,62.797,63.148,62.674,62.797,610873,0
2012-11-23,62.908,64.028,62.908,64.021,329048,0
2012-11-26,63.732,64.088,63.373,64.047,1357121,0
2012-11-27,64.072,64.162,62.977,63.095,1164659,0
2012-11-28,63.024,65.285,62.882,64.987,2137069,0
2012-11-29,65.39,66.241,65.301,65.733,1596418,0
2012-11-30,64.655,65.192,64.341,64.483,1038337,0
2012-12-03,64.79,65.156,63.453,63.47,1019059,0
2012-12-04,63.373,63.58,62.502,62.78,1931008,0
2012-12-05,63.169,64.028,62.195,63.829,1315518,0
2012-12-06,63.784,64.201,63.331,64.163,1045878,0
2012-12-07,64.407,64.669,63.955,64.287,975668,0
2012-12-10,64.261,65.03,64.046,64.877,1138562,0
2012-12-11,65.328,65.608,64.795,65.301,1495085,0
2012-12-12,65.608,66.708,65.336,65.915,1455107,0
2012-12-13,65.933,65.987,64.822,65.011,1622484,0
2012-12-14,65.021,65.219,64.295,64.399,1379930,0
2012-12-17,64.704,65.309,64.468,65.154,1496196,0
2012-12-18,65.409,67.811,65.336,67.287,2534610,0
2012-12-19,67.241,67.386,66.745,66.782,1483935,0
2012-12-20,66.736,67.207,66.338,67.188,849863,0
2012-12-21,66.412,66.881,65.878,66.32,1573360,0
2012-12-24,67.72,67.72,66.012,66.311,332630,0
2012-12-26,66.447,66.501,65.472,65.707,582860,0
2012-12-27,65.821,65.97,65.03,65.626,1066925,0
2012-12-28,65.111,65.888,65.03,65.076,810604,0
2012-12-31,65.03,66.853,64.822,66.802,1082212,0
2013-01-02,67.938,68.597,67.251,68.129,1686934,0
2013-01-03,68.147,68.147,66.717,66.871,2052482,0
2013-01-04,67.098,68,66.81,67.512,1347137,0
2013-01-07,66.981,68.101,66.981,67.811,1805836,0
2013-01-08,67.34,68.111,67.306,68.111,1604828,0
2013-01-09,68.369,68.369,67.287,67.828,1273734,0
2013-01-10,68.082,68.48,67.703,68.48,1256808,0
2013-01-11,68.407,68.451,67.605,67.921,1730104,0
2013-01-14,67.93,68.224,67.712,67.991,1056839,0
2013-01-15,68.976,69.436,68.101,68.758,1230391,0
2013-01-16,68.407,68.824,68.234,68.679,963106,0
2013-01-17,68.976,70.214,68.921,69.788,1912619,0
2013-01-18,69.987,70.159,69.111,69.491,1493484,0
2013-01-22,69.417,70.402,69.092,70.34,2379284,0
2013-01-23,70.168,70.791,69.284,70.402,2628617,0
2013-01-24,70.375,70.513,68.272,69.736,3395667,0
2013-01-25,69.807,69.897,68.587,69.417,2296985,0
2013-01-28,69.374,69.417,68.661,69.156,2247067,0
2013-01-29,68.569,69.635,68.48,69.409,1981694,0
2013-01-30,69.455,70.428,69.4,69.58,1974666,0
2013-01-31,69.364,70.069,69.237,69.382,1551480,0
2013-02-01,69.968,70.295,69.571,69.869,1172942,0
2013-02-04,69.138,69.417,68.712,68.851,1288354,0
2013-02-05,69.221,70.223,69.184,69.959,1472390,0
2013-02-06,69.645,70.131,69.608,69.817,1844778,0
2013-02-07,69.987,69.987,68.796,68.902,1249157,0
2013-02-08,68.956,69.301,68.748,68.851,954225,0
2013-02-11,68.748,68.851,68.451,68.569,1084107,0
2013-02-12,68.748,70.323,68.597,69.977,2021603,0
2013-02-13,70.042,70.113,69.58,69.968,1199947,0
2013-02-14,69.482,70.645,69.482,70.266,1617082,0
2013-02-15,70.358,71.396,70.122,70.851,1479442,0
2013-02-19,71.017,71.792,71.017,71.496,1983552,0
2013-02-20,71.386,71.448,70.033,70.104,1635981,0
2013-02-21,69.464,69.951,68.387,68.705,1798647,0
2013-02-22,69.048,70.141,68.938,69.933,1201950,0
2013-02-25,70.276,70.375,67.855,67.855,1536433,0
2013-02-26,68.461,69.076,67.802,68.868,2232875,0
2013-02-27,68.796,70.748,68.796,70.366,1582859,0
2013-02-28,70.465,71.377,70.256,71.069,1645034,0
2013-03-01,70.61,70.645,69.717,70.069,1714593,0
2013-03-04,69.854,69.997,68.739,69.889,1297285,0
2013-03-05,70.304,71.115,70.077,70.748,1318536,0
2013-03-06,70.889,71.638,70.575,70.908,2971919,0
2013-03-07,71.052,71.634,70.842,70.992,885748,0
2013-03-08,71.526,72.263,70.955,71.754,1433770,0
2013-03-11,71.609,72.653,71.471,72.427,1149925,0
2013-03-12,72.472,72.608,72.089,72.497,1135912,0
2013-03-13,72.591,73.271,72.217,72.852,1588918,0
2013-03-14,73.043,73.809,73.025,73.689,1386909,0
2013-03-15,73.261,73.791,72.744,73.762,1951462,0
2013-03-18,72.908,73.815,72.389,73.198,3306424,0
2013-03-19,73.516,73.99,73.198,73.871,1617113,0
2013-03-20,74.378,74.497,73.809,74.161,1418601,0
2013-03-21,73.698,74.354,73.542,73.772,985824,0
2013-03-22,74.188,74.29,73.473,74.127,821641,0
2013-03-25,74.397,74.906,73.498,74.043,1515174,0
2013-03-26,74.361,74.616,73.752,73.781,909978,0
2013-03-27,73.333,73.333,72.437,72.464,2027374,0
2013-03-28,72.48,73.653,72.062,73.581,5656227,0
2013-04-01,73.426,73.752,72.464,72.543,1639038,0
2013-04-02,72.989,73.444,72.089,72.316,1168692,0
2013-04-03,72.189,72.571,71.481,71.88,1684802,0
2013-04-04,71.963,72.254,70.945,71.235,2040041,0
2013-04-05,70.319,70.68,69.273,70.481,2044036,0
2013-04-08,70.528,70.827,69.737,70.791,2002829,0
2013-04-09,70.955,71.462,70.309,70.699,2024617,0
2013-04-10,70.88,72.035,70.842,71.955,1715782,0
2013-04-11,71.945,72.825,71.754,72.472,1240173,0
2013-04-12,72.189,72.581,71.59,72.007,775082,0
2013-04-15,71.526,71.59,69.3,69.3,1568923,0
2013-04-16,70.155,70.219,69.354,70.055,1510682,0
2013-04-17,69.519,69.636,68.708,69.445,1070406,0
2013-04-18,69.445,69.954,68.736,68.982,1350143,0
2013-04-19,69.172,69.554,68.973,69.427,1942890,0
2013-04-22,69.527,69.829,68.917,69.618,1303437,0
2013-04-23,70,70.49,69.244,69.971,1939102,0
2013-04-24,70.173,71.471,70.155,70.955,2196978,0
2013-04-25,69.709,70.08,68.164,69.001,4355910,0
2013-04-26,68.973,69.037,67.282,67.612,2200997,0
2013-04-29,67.736,67.937,67.327,67.683,1075249,0
2013-04-30,67.456,67.999,67.138,67.982,1469633,0
2013-05-01,67.801,68.582,67.456,67.573,1570788,0
2013-05-02,67.901,68.39,67.736,68.329,980804,0
2013-05-03,69.172,70.528,69.172,69.656,951005,0
2013-05-06,69.656,70.117,69.22,69.981,1243405,0
2013-05-07,70.155,71.87,70.126,71.5,1533354,0
2013-05-08,71.5,72.608,71.337,72.506,2199935,0
2013-05-09,72.581,72.869,71.852,72.017,1188876,0
2013-05-10,72.235,72.525,71.808,72.454,907553,0
2013-05-13,72.389,72.591,71.936,72.263,732325,0
2013-05-14,72.353,73.609,72.353,73.599,875130,0
2013-05-15,73.052,73.733,72.792,73.561,776842,0
2013-05-16,73.235,73.879,73.006,73.128,1476347,0
2013-05-17,73.261,74.354,73.261,73.551,1413272,0
2013-05-20,73.489,74.562,73.398,73.907,681994,0
2013-05-21,73.972,74.789,73.698,74.37,1479973,0
2013-05-22,74.579,75.661,73.609,73.815,1688651,0
2013-05-23,73.08,73.215,71.681,72.389,1884583,0
2013-05-24,71.963,72.052,71.253,71.553,854296,0
2013-05-28,72.189,72.762,71.936,72.581,1770687,0
2013-05-29,72.163,73.879,71.717,73.473,1776356,0
2013-05-30,72.973,73.627,72.464,72.917,1059314,0
2013-05-31,72.712,73.156,71.923,71.987,1470903,0
2013-06-03,72.373,72.613,71.377,72.557,1526820,0
2013-06-04,72.557,72.97,71.515,71.908,1083191,0
2013-06-05,71.789,71.851,70.418,70.644,1229557,0
2013-06-06,70.82,71.869,70.433,71.716,949247,0
2013-06-07,72.118,73.032,72.1,72.867,686592,0
2013-06-10,73.003,73.16,72.318,72.979,746461,0
2013-06-11,72.136,73.498,71.716,72.729,1064701,0
2013-06-12,73.444,73.489,71.797,71.945,752146,0
2013-06-13,71.859,72.858,71.351,72.648,1117530,0
2013-06-14,72.557,73.186,72.318,72.622,547991,0
2013-06-17,73.204,73.672,72.739,73.186,837741,0
2013-06-18,73.341,74.413,72.97,74.046,1029506,0
2013-06-19,74.055,74.103,72.585,72.585,1206099,0
2013-06-20,72.017,72.017,70.353,70.556,1131590,0
2013-06-21,70.882,71.084,69.082,69.494,1899473,0
2013-06-24,68.827,69.401,67.455,68.625,1820743,0
2013-06-25,69.494,70.106,69.401,69.913,910394,0
2013-06-26,70.51,70.774,70.061,70.25,735463,0
2013-06-27,70.891,71.689,70.81,71.432,1064063,0
2013-06-28,71.735,71.837,70.935,71.128,1203938,0
2013-07-01,71.239,72.053,71.111,71.641,741231,0
2013-07-02,71.551,72.136,70.873,71.121,1002574,0
2013-07-03,70.863,71.488,70.418,71.239,366414,0
2013-07-05,71.982,72.373,71.488,72.301,520153,0
2013-07-08,72.839,72.979,72.373,72.518,728603,0
2013-07-09,73.032,74.122,73.032,73.681,854472,0
2013-07-10,73.6,74.019,72.719,73.116,1076575,0
2013-07-11,74.276,74.751,73.984,74.55,968327,0
2013-07-12,74.375,75.3,74.176,75.255,971563,0
2013-07-15,75.345,75.548,74.953,75.162,977285,0
2013-07-16,75.09,75.383,74.176,74.532,593062,0
2013-07-17,74.844,74.952,73.91,74.046,780452,0
2013-07-18,74.074,75.108,74.074,74.789,901309,0
2013-07-19,74.861,76.016,74.524,76.006,1049736,0
2013-07-22,76.074,76.625,75.885,76.314,1108136,0
2013-07-23,76.432,77.019,76.13,76.709,1229446,0
2013-07-24,76.873,77.039,75.192,75.447,1382636,0
2013-07-25,74.925,75.666,74.303,75.447,1277202,0
2013-07-26,76.58,77.484,75.986,76.827,2017919,0
2013-07-29,76.608,77.146,75.875,76.863,962927,0
2013-07-30,76.891,77.166,76.294,76.633,651406,0
2013-07-31,76.68,77.833,76.487,77.377,1017377,0
2013-08-01,77.925,79.671,77.714,79.532,1112667,0
2013-08-02,79.094,80.173,78.738,80.117,1050149,0
2013-08-05,79.782,80.327,79.296,79.441,998530,0
2013-08-06,79.322,79.542,78.143,78.362,696229,0
2013-08-07,78.035,78.51,77.531,78.427,946561,0
2013-08-08,77.768,78.983,77.768,78.255,890359,0
2013-08-09,78.264,78.491,77.677,78.272,642477,0
2013-08-12,78.054,81.069,77.942,80.642,2366074,0
2013-08-13,80.741,81.773,80.275,81.207,1723376,0
2013-08-14,81.408,81.838,80.075,80.44,979938,0
2013-08-15,79.552,79.687,78.701,79.479,968503,0
2013-08-16,79.194,79.964,79.003,79.37,644883,0
2013-08-19,79.379,79.47,78.436,78.803,5001195,0
2013-08-20,78.81,79.653,78.629,79.322,868536,0
2013-08-21,79.268,80.008,78.82,79.05,735691,0
2013-08-22,79.242,80.364,79.242,80.127,622482,0
2013-08-23,80.191,80.44,79.599,80.099,665164,0
2013-08-26,79.935,80.137,79.204,79.37,565248,0
2013-08-27,78.456,78.519,77.127,77.348,856132,0
2013-08-28,77.458,78.025,77.108,77.888,1125510,0
2013-08-29,77.722,79.286,77.521,78.5,2963350,0
2013-08-30,79.289,79.298,78.222,78.453,717363,0
2013-09-03,79.06,79.711,78.279,78.839,805087,0
2013-09-04,78.691,79.62,78.646,79.186,783643,0
2013-09-05,79.113,79.951,78.984,79.702,595685,0
2013-09-06,80.097,81.268,79.004,80.265,755709,0
2013-09-09,80.604,81.432,80.575,81.055,491308,0
2013-09-10,81.624,82.361,81.35,82.242,928934,0
2013-09-11,82.26,82.646,81.837,82.278,1015895,0
2013-09-12,82.398,82.59,81.762,82.075,900146,0
2013-09-13,82.304,82.537,81.57,82.094,515091,0
2013-09-16,83.096,83.29,82.416,82.463,847993,0
2013-09-17,82.463,82.82,82.197,82.453,670365,0
2013-09-18,82.646,84.256,81.919,84.143,1092341,0
2013-09-19,84.374,84.946,84.1,84.153,684519,0
2013-09-20,83.89,84.475,82.739,82.896,1082434,0
2013-09-23,82.783,82.783,81.258,81.919,909256,0
2013-09-24,81.884,83.106,81.884,82.398,1024179,0
2013-09-25,82.941,83.116,82.226,82.564,1047964,0
2013-09-26,82.764,83.435,82.555,83.244,666671,0
2013-09-27,82.774,83.558,82.618,83.319,697702,0
2013-09-30,83.009,84.001,83.009,83.823,705414,0
2013-10-01,83.907,85.313,83.795,84.946,1596269,0
2013-10-02,84.423,84.781,83.628,83.979,1786280,0
2013-10-03,83.667,84.054,82.72,83.566,1215173,0
2013-10-04,83.696,84.192,83.6,83.822,983560,0
2013-10-07,83.187,83.6,82.747,82.801,981848,0
2013-10-08,82.685,83.206,81.533,81.744,1204674,0
2013-10-09,82.003,82.058,80.889,81.302,1225691,0
2013-10-10,82.158,83.004,81.955,83.004,797122,0
2013-10-11,82.915,84.153,82.83,83.969,679397,0
2013-10-14,83.271,84.246,82.774,84.229,805781,0
2013-10-15,83.933,84.246,82.058,82.324,1876389,0
2013-10-16,73.238,73.521,69.365,70.589,14905622,0
2013-10-17,70.01,70.449,68.179,68.399,6665251,0
2013-10-18,68.887,71.212,68.445,70.968,4920432,0
2013-10-21,70.958,71.563,70.872,71.27,2329113,0
2013-10-22,71.27,71.461,70.414,71.152,2692225,0
2013-10-23,71.075,71.112,69.706,70.255,2782943,0
2013-10-24,70.58,71.582,70.092,71.509,1433450,0
2013-10-25,71.451,72.189,70.958,72.162,1858104,0
2013-10-28,72.29,72.307,71.792,72.097,1512921,0
2013-10-29,72.272,73.495,72.143,73.459,1784789,0
2013-10-30,73.558,73.853,72.336,72.41,1871061,0
2013-10-31,72.541,73.384,71.718,73.199,1137816,0
2013-11-01,72.962,73.081,71.895,72.703,810057,0
2013-11-04,72.906,73.313,72.649,73.238,790770,0
2013-11-05,73.119,73.139,72.087,72.235,1403638,0
2013-11-06,72.926,74.132,72.595,74.122,1535561,0
2013-11-07,74.122,76.028,74.046,74.544,3498205,0
2013-11-08,74.277,74.949,73.975,74.385,1878884,0
2013-11-11,74.323,75.528,74.248,75.057,968556,0
2013-11-12,75.333,75.682,74.82,75.252,1066695,0
2013-11-13,74.644,76.043,74.644,75.758,2276622,0
2013-11-14,75.738,75.931,75.279,75.381,1633195,0
2013-11-15,75.408,76.163,75.26,76.008,1694159,0
2013-11-18,76.336,77.258,75.823,76.096,1625149,0
2013-11-19,75.893,76.22,75.032,75.224,1188314,0
2013-11-20,75.722,75.786,74.488,74.663,1300298,0
2013-11-21,74.717,75.418,74.626,74.883,1299472,0
2013-11-22,74.756,75.547,73.88,75.462,1213154,0
2013-11-25,75.722,75.867,74.027,74.176,1415853,0
2013-11-26,74.497,74.866,73.853,74.352,2295919,0
2013-11-27,74.248,74.791,74.083,74.526,1261351,0
2013-11-29,74.891,75.523,74.542,75.327,659742,0
2013-12-02,74.848,75.004,73.034,73.148,1569438,0
2013-12-03,73.478,74.014,73.263,73.875,1609433,0
2013-12-04,73.107,74.597,72.995,73.662,1276414,0
2013-12-05,73.449,74.144,73.384,73.829,1542061,0
2013-12-06,74.716,75.309,74.542,74.698,1035019,0
2013-12-09,74.578,75.068,74.44,74.873,944493,0
2013-12-10,74.848,75.244,74.514,74.698,1271887,0
2013-12-11,74.467,74.782,73.089,73.44,2154226,0
2013-12-12,73.829,74.995,73.449,74.551,2926703,0
2013-12-13,74.745,75.123,74.031,74.485,1075884,0
2013-12-16,74.551,74.986,73.959,74.068,1950266,0
2013-12-17,74.244,74.524,73.699,73.829,1289694,0
2013-12-18,74.058,74.873,73.161,74.551,2009680,0
2013-12-19,74.626,75.068,74.458,74.716,2008730,0
2013-12-20,74.809,75.262,74.494,74.56,2625549,0
2013-12-23,75.235,75.456,74.633,74.921,1716084,0
2013-12-24,75.078,75.235,74.412,74.642,753580,0
2013-12-26,74.901,75.096,74.551,75.005,1349751,0
2013-12-27,75.014,75.068,74.819,74.976,1224196,0
2013-12-30,74.967,75.244,74.873,75.2,1351359,0
2013-12-31,75.2,75.421,74.217,74.68,1054289,0
2014-01-02,74.569,74.775,73.744,74.208,773200,0
2014-01-03,74.382,74.873,74.236,74.392,944320,0
2014-01-06,74.736,74.829,73.626,73.707,1214629,0
2014-01-07,73.707,74.283,73.127,74.021,1604956,0
2014-01-08,74.068,74.755,73.893,74.117,1866797,0
2014-01-09,74.32,74.856,73.812,74.32,1775122,0
2014-01-10,74.339,75.587,74.098,75.356,1693076,0
2014-01-13,75.014,75.235,74.058,74.18,1392917,0
2014-01-14,75.291,76.503,75.161,76.075,2347740,0
2014-01-15,75.899,77.022,75.856,76.395,1372890,0
2014-01-16,76.413,76.762,76.162,76.251,1951805,0
2014-01-17,76.042,76.251,74.8,75.123,2361387,0
2014-01-21,75.356,75.577,74.569,74.967,2234021,0
2014-01-22,74.939,75.244,74.755,74.901,1219735,0
2014-01-23,74.504,74.765,73.883,74.421,2087333,0
2014-01-24,74.921,76.596,71.728,72.014,4656802,0
2014-01-27,72.246,72.423,70.525,71.589,2556335,0
2014-01-28,71.58,72.189,71.44,72.127,1841470,0
2014-01-29,71.682,72.949,71.448,72.218,2123892,0
2014-01-30,72.531,72.726,71.737,72.069,1194142,0
2014-01-31,70.979,72.127,70.507,71.634,2394974,0
2014-02-03,72.189,72.708,69.959,70.008,2091810,0
2014-02-04,70.284,70.643,69.738,70.44,1490006,0
2014-02-05,70.303,70.71,69.413,70.017,2027512,0
2014-02-06,70.274,71.069,70.117,70.766,1268521,0
2014-02-07,71.079,73.033,71.042,72.933,1702310,0
2014-02-10,72.987,73.44,72.913,73.079,1481833,0
2014-02-11,72.987,74.467,72.987,74.05,1587154,0
2014-02-12,74.152,74.957,74.144,74.616,1438356,0
2014-02-13,74.18,74.791,73.902,74.588,1444618,0
2014-02-14,74.68,75.456,74.475,75.262,773005,0
2014-02-18,75.291,75.523,74.607,75.227,1352691,0
2014-02-19,74.976,75.725,74.607,74.652,976254,0
2014-02-20,74.866,75.597,74.524,75.366,1165267,0
2014-02-21,75.421,75.856,75.114,75.652,1432172,0
2014-02-24,75.847,76.532,75.754,75.967,1228589,0
2014-02-25,75.856,76.376,75.533,75.625,1011223,0
2014-02-26,75.625,76.356,75.533,75.891,942208,0
2014-02-27,75.717,76.956,75.625,76.771,1366397,0
2014-02-28,76.928,77.52,76.395,76.856,1437905,0
2014-03-03,76,76.613,75.7,76.118,1106007,0
2014-03-04,76.873,77.113,76.07,76.353,1231605,0
2014-03-05,76.383,76.481,75.794,75.923,1260848,0
2014-03-06,76.127,76.445,76.02,76.241,655910,0
2014-03-07,76.416,76.987,76.089,76.827,1315450,0
2014-03-10,76.53,76.727,75.737,76.257,794816,0
2014-03-11,77.043,77.247,75.775,75.858,1352450,0
2014-03-12,75.422,75.671,74.612,75.012,1863273,0
2014-03-13,74.826,75.412,73.309,73.645,1572597,0
2014-03-14,73.529,74.333,73.447,73.578,1628653,0
2014-03-17,74.07,74.974,73.931,74.835,1340076,0
2014-03-18,74.898,75.066,74.519,74.638,1011215,0
2014-03-19,75.04,75.15,73.607,74.06,1159166,0
2014-03-20,73.804,74.519,73.27,74.453,1362308,0
2014-03-21,75.105,75.19,73.876,74.22,2395986,0
2014-03-24,74.182,74.648,73.467,73.876,763445,0
2014-03-25,74.211,74.955,74.016,74.797,1013897,0
2014-03-26,75.226,75.422,73.921,73.94,766276,0
2014-03-27,73.94,74.08,73.094,73.635,722325,0
2014-03-28,73.784,75.19,73.67,75.131,1243615,0
2014-03-31,75.422,75.737,75.022,75.645,1117360,0
2014-04-01,75.534,76.373,75.534,76.147,1503409,0
2014-04-02,76.294,76.577,76.062,76.196,1335350,0
2014-04-03,76.435,76.511,75.894,75.99,896805,0
2014-04-04,76.062,76.501,74.984,75.19,1144267,0
2014-04-07,74.965,75.16,73.343,73.652,1289865,0
2014-04-08,73.568,74.051,72.964,73.438,1872391,0
2014-04-09,73.597,74.908,73.457,74.761,1737898,0
2014-04-10,74.489,75.114,72.99,72.99,1020244,0
2014-04-11,72.553,72.917,70.672,72.237,1384083,0
2014-04-14,72.946,73.036,72.367,72.907,1196383,0
2014-04-15,73.036,74.751,73.018,74.695,1893723,0
2014-04-16,75.217,75.903,74.593,75.867,1793582,0
2014-04-17,76.187,76.63,75.841,76.276,1913552,0
2014-04-21,75.849,76.241,75.534,76,902691,0
2014-04-22,76.157,76.817,75.737,76.099,1438350,0
2014-04-23,76.873,77.095,76.285,76.761,2665420,0
2014-04-24,78.214,80.086,78.058,79.639,4381447,0
2014-04-25,79.684,79.693,78.336,79.36,2110608,0
2014-04-28,79.629,79.936,77.713,78.458,2391759,0
2014-04-29,78.996,79.191,78.157,78.977,1657183,0
2014-04-30,78.986,80.079,78.596,79.975,1264275,0
2014-05-01,79.79,80.551,79.612,80.069,1278665,0
2014-05-02,80.246,80.728,79.799,80.011,899103,0
2014-05-05,79.629,80.104,79.24,79.827,884009,0
2014-05-06,79.612,79.843,79.201,79.321,542959,0
2014-05-07,79.658,80.273,79.145,80.217,1282737,0
2014-05-08,79.946,81.101,79.78,80.45,869966,0
2014-05-09,80.336,80.45,79.675,80.383,606694,0
2014-05-12,80.683,81.716,80.683,81.353,1151223,0
2014-05-13,81.353,81.474,80.933,81.009,734352,0
2014-05-14,80.906,81.137,79.852,79.872,816436,0
2014-05-15,79.649,79.817,78.391,79.136,1098557,0
2014-05-16,79.256,79.862,78.745,79.799,877381,0
2014-05-19,79.684,80.607,79.443,80.506,887034,0
2014-05-20,80.236,80.432,78.503,79.024,1285078,0
2014-05-21,79.36,80.291,79.313,80.255,954644,0
2014-05-22,80.094,80.896,79.995,80.197,716047,0
2014-05-23,80.16,81.445,79.946,81.24,1038881,0
2014-05-27,81.484,81.995,81.101,81.381,778996,0
2014-05-28,81.417,81.585,81.072,81.381,566188,0
2014-05-29,81.4,81.707,80.532,81.176,685253,0
2014-05-30,81.101,81.511,80.774,81.381,1609943,0
2014-06-02,81.558,82.091,80.958,81.941,777944,0
2014-06-03,81.548,81.662,80.987,81.126,593316,0
2014-06-04,80.931,81.436,80.632,80.642,838286,0
2014-06-05,81.108,82.187,80.564,82.018,1265602,0
2014-06-06,82.038,82.503,82.018,82.28,836154,0
2014-06-09,82.128,83.234,82.082,82.655,813770,0
2014-06-10,82.569,82.635,82.177,82.635,554761,0
2014-06-11,82.232,82.232,81.521,81.904,628618,0
2014-06-12,81.754,81.887,81.249,81.586,1017045,0
2014-06-13,81.502,81.82,81.212,81.632,824967,0
2014-06-16,81.54,82.197,81.381,82.187,722072,0
2014-06-17,81.763,82.503,81.136,82.392,671405,0
2014-06-18,82.27,82.793,81.605,82.664,623588,0
2014-06-19,82.755,82.961,82.28,82.765,629233,0
2014-06-20,82.89,83.392,82.551,83.367,2091948,0
2014-06-23,83.272,83.3,82.485,82.851,711714,0
2014-06-24,82.476,82.999,81.773,81.82,729044,0
2014-06-25,81.812,82.72,81.652,82.028,680568,0
2014-06-26,82.177,82.251,81.027,81.717,658688,0
2014-06-27,81.632,82.468,81.381,82.449,1166750,0
2014-06-30,82.42,82.655,81.999,82.242,739733,0
2014-07-01,82.533,83.057,82.326,82.374,780641,0
2014-07-02,82.458,82.822,82.111,82.26,557725,0
2014-07-03,82.587,83.067,82.392,83.018,653681,0
2014-07-07,82.917,82.917,82.226,82.533,1346845,0
2014-07-08,82.091,82.364,81.195,81.53,857253,0
2014-07-09,81.709,82.028,81.343,81.586,546585,0
2014-07-10,80.632,80.978,80.358,80.622,1156242,0
2014-07-11,80.556,80.839,80.2,80.435,886459,0
2014-07-14,81.089,81.259,80.743,80.903,1056662,0
2014-07-15,80.903,80.903,79.976,80.21,1239602,0
2014-07-16,80.564,81.017,80.258,80.78,1124744,0
2014-07-17,80.284,80.527,79.525,79.611,1281556,0
2014-07-18,79.918,80.096,79.545,79.78,1339990,0
2014-07-21,79.638,80.556,79.441,80.368,729377,0
2014-07-22,80.8,81.052,80.696,80.849,796164,0
2014-07-23,80.819,81.39,80.426,80.883,984273,0
2014-07-24,80.67,81.062,79.525,79.619,1625814,0
2014-07-25,81.632,85.191,81.475,85.004,3774752,0
2014-07-28,84.984,85.456,84.555,84.9,1490202,0
2014-07-29,84.742,85.116,83.547,83.675,1794649,0
2014-07-30,83.823,84.012,82.935,83.704,1260930,0
2014-07-31,83.32,83.32,81.859,81.895,1367398,0
2014-08-01,81.445,82.354,81.126,81.895,1409412,0
2014-08-04,82.118,82.494,81.372,82.364,1174801,0
2014-08-05,81.96,82.587,80.922,81.39,1354290,0
2014-08-06,80.922,81.596,80.546,81.156,1401595,0
2014-08-07,81.623,82.047,81.071,81.343,830373,0
2014-08-08,81.475,82.625,81.203,82.625,866121,0
2014-08-11,82.935,83.598,82.775,83.048,855959,0
2014-08-12,82.812,83.478,82.747,82.909,753646,0
2014-08-13,83.527,83.909,83.262,83.695,610002,0
2014-08-14,83.768,84.396,83.636,84.319,758661,0
2014-08-15,84.638,84.658,83.439,84.079,890581,0
2014-08-18,84.469,85.22,84.386,84.668,1019301,0
2014-08-19,84.873,85.697,84.685,85.297,1299110,0
2014-08-20,85.313,85.996,85.22,85.725,979532,0
2014-08-21,85.809,86.071,85.182,85.745,722678,0
2014-08-22,85.388,85.669,85.033,85.182,669450,0
2014-08-25,85.481,85.679,85.172,85.368,573724,0
2014-08-26,85.388,85.688,85.108,85.162,494960,0
2014-08-27,85.162,85.378,84.762,84.959,608876,0
2014-08-28,84.676,85.135,84.089,85.014,403474,0
2014-08-29,85.278,86.119,85.014,85.688,1003251,0
2014-09-02,85.481,86.005,85.427,85.774,1567141,0
2014-09-03,86.385,86.611,85.857,86.026,637099,0
2014-09-04,86.054,86.78,85.818,85.981,701320,0
2014-09-05,85.866,86.649,85.139,86.583,853653,0
2014-09-08,86.366,87.082,86.252,86.44,780197,0
2014-09-09,86.336,86.959,86.252,86.375,693251,0
2014-09-10,86.281,86.854,86.016,86.685,828440,0
2014-09-11,86.252,86.959,86.141,86.761,1133645,0
2014-09-12,86.621,86.761,85.991,86.544,815990,0
2014-09-15,86.385,86.621,86.045,86.44,758165,0
2014-09-16,86.432,86.864,85.904,86.554,784592,0
2014-09-17,86.47,87.316,86.47,86.903,1016163,0
2014-09-18,87.023,88.118,86.78,88.024,2195758,0
2014-09-19,88.409,89.851,87.401,87.826,2781511,0
2014-09-22,87.561,87.826,86.036,86.301,1089470,0
2014-09-23,86.036,86.524,85.632,86.141,1124654,0
2014-09-24,85.837,86.515,85.405,86.346,1156748,0
2014-09-25,86.196,86.196,85.009,85.058,920516,0
2014-09-26,85.009,85.197,84.447,84.981,930728,0
2014-09-29,84.455,84.895,84.098,84.746,635568,0
2014-09-30,84.869,84.914,83.345,83.624,1276560,0
2014-10-01,83.624,83.672,82.109,82.41,1481827,0
2014-10-02,82.458,82.776,81.516,82.185,729258,0
2014-10-03,82.476,82.983,81.947,82.883,1026312,0
2014-10-06,83.295,83.711,83.031,83.098,1189646,0
2014-10-07,82.458,82.485,80.235,80.264,1655587,0
2014-10-08,80.216,81.469,78.87,81.336,2066515,0
2014-10-09,81.242,81.307,79.133,79.274,1466243,0
2014-10-10,79.378,79.755,78.219,78.718,1250888,0
2014-10-13,78.699,79.283,76.553,76.618,970453,0
2014-10-14,76.977,78.511,76.977,77.766,1580618,0
2014-10-15,76.563,77.125,74.432,76.58,2255591,0
2014-10-16,75.393,78.239,75.366,78.061,1495119,0
2014-10-17,78.784,80.102,78.699,79.293,1527734,0
2014-10-20,78.821,79.567,78.511,79.547,1703955,0
2014-10-21,79.942,81.43,79.913,81.082,2283591,0
2014-10-22,82.883,84.398,81.741,82.325,2944275,0
2014-10-23,83.398,84.651,83.061,83.802,2045167,0
2014-10-24,83.578,84.971,83.408,84.878,978195,0
2014-10-27,84.651,84.651,83.928,84.34,1157909,0
2014-10-28,85.095,86.262,84.462,86.054,2761461,0
2014-10-29,86.281,86.432,85.304,86.15,1546544,0
2014-10-30,85.632,87.204,85.304,86.714,819816,0
2014-10-31,87.401,88.257,87.222,88.193,1118766,0
2014-11-03,88.297,88.899,88.042,88.166,899565,0
2014-11-04,87.93,88.148,87.382,87.73,748406,0
2014-11-05,88.455,88.495,87.75,87.845,1227765,0
2014-11-06,88.138,89.087,87.854,88.908,1174990,0
2014-11-07,89.032,89.774,88.654,89.483,823332,0
2014-11-10,89.663,90.348,89.256,90.303,1241469,0
2014-11-11,90.161,90.652,89.933,90.258,909416,0
2014-11-12,89.943,90.801,89.746,90.613,1271626,0
2014-11-13,90.585,90.933,89.952,90.285,855432,0
2014-11-14,89.943,90.895,89.943,90.104,690101,0
2014-11-17,90.02,90.04,89.379,89.644,1059961,0
2014-11-18,89.755,90.764,89.463,89.587,1173007,0
2014-11-19,89.596,89.644,88.787,89.361,1640790,0
2014-11-20,88.975,90.097,88.881,89.663,724613,0
2014-11-21,90.83,90.915,89.644,89.764,1400373,0
2014-11-24,89.933,90.312,89.511,89.719,1051533,0
2014-11-25,89.972,90.357,89.341,89.764,1642916,0
2014-11-26,89.727,89.755,88.767,89.256,690777,0
2014-11-28,89.341,89.389,88.373,88.945,619948,0
2014-12-01,88.702,88.712,87.497,88.109,1006876,0
2014-12-02,88.297,89.568,88.079,88.985,2438941,0
2014-12-03,89.353,90.509,89.334,90.31,887637,0
2014-12-04,90.016,90.245,89.334,89.819,1305638,0
2014-12-05,89.731,90.642,89.639,90.545,1355074,0
2014-12-08,90.444,90.887,89.912,90.264,916502,0
2014-12-09,89.126,90.528,88.955,90.5,983669,0
2014-12-10,90.026,90.404,89.222,89.45,1370239,0
2014-12-11,89.958,90.774,89.639,89.903,1189816,0
2014-12-12,89.144,89.609,88.69,88.738,950215,0
2014-12-15,89.173,89.667,87.743,87.99,976126,0
2014-12-16,87.64,89.948,87.64,88.624,1171584,0
2014-12-17,88.633,89.59,87.952,89.391,1136717,0
2014-12-18,90.642,91.313,90.12,91.303,1149508,0
2014-12-19,91.599,92.042,91.067,91.768,1560293,0
2014-12-22,91.959,92.337,91.38,91.93,1358383,0
2014-12-23,92.281,92.49,91.959,92.166,1111555,0
2014-12-24,92.241,92.506,92.09,92.203,539993,0
2014-12-26,92.431,92.544,91.901,91.911,572587,0
2014-12-29,91.569,92.299,91.55,91.609,1116940,0
2014-12-30,91.493,91.815,91.125,91.599,889893,0
2014-12-31,92.032,92.451,90.926,90.992,604037,0
2015-01-02,91.456,91.684,89.875,90.934,584100,0
2015-01-05,90.185,90.394,88.776,88.995,1284364,0
2015-01-06,88.995,89.381,87.355,88.104,1249135,0
2015-01-07,88.719,89.968,88.244,89.619,1527020,0
2015-01-08,89.648,91.342,89.648,91.323,1086972,0
2015-01-09,90.545,90.68,89.306,89.6,1513208,0
2015-01-12,89.667,89.809,88.642,89.032,1162749,0
2015-01-13,89.779,90.491,87.81,88.52,1404698,0
2015-01-14,87.155,88.71,87.155,88.633,1681353,0
2015-01-15,89.306,89.325,86.777,86.872,1380941,0
2015-01-16,86.881,86.995,85.584,86.967,1474584,0
2015-01-20,87.48,87.601,85.756,86.948,1082953,0
2015-01-21,86.559,87.572,86.305,87.543,1314063,0
2015-01-22,88.074,89.126,87.222,88.899,1352534,0
2015-01-23,88.747,89.041,88.216,88.442,1183087,0
2015-01-26,88.54,88.841,88.036,88.53,1549744,0
2015-01-27,87.431,87.64,86.256,86.465,1413007,0
2015-01-28,86.512,87.271,85.31,85.716,2342039,0
2015-01-29,88.567,90.906,87.752,90.509,3454329,0
2015-01-30,90.148,90.301,88.482,88.69,3385563,0
2015-02-02,88.492,90.831,88.189,90.482,2299531,0
2015-02-03,90.906,91.599,90.584,91.37,1606004,0
2015-02-04,91.172,91.275,90.255,90.613,1818405,0
2015-02-05,91.049,91.475,90.812,91.067,1170891,0
2015-02-06,91.067,91.788,90.954,91.22,1061332,0
2015-02-09,91.095,91.74,90.12,90.347,2089040,0
2015-02-10,90.735,91.93,90.375,91.684,1055968,0
2015-02-11,91.759,91.921,90.87,91.447,1391646,0
2015-02-12,91.901,92.241,91.257,92.13,1340537,0
2015-02-13,92.29,93.152,92.222,93,843265,0
2015-02-17,92.724,93.217,92.592,93.114,755502,0
2015-02-18,93.045,93.502,92.829,93.332,718623,0
2015-02-19,92.782,93.425,92.411,93.075,622932,0
2015-02-20,92.724,93.908,92.241,93.7,1222999,0
2015-02-23,93.7,93.785,93.161,93.463,639921,0
2015-02-24,93.463,95.122,93.425,94.866,1176788,0
2015-02-25,94.749,94.969,93.7,93.88,1187044,0
2015-02-26,93.795,93.994,92.905,93.416,836673,0
2015-02-27,93.425,93.814,92.971,93.133,1438547,0
2015-03-02,93.133,94.209,92.78,94.179,971246,0
2015-03-03,94.019,94.246,92.904,93.666,657826,0
2015-03-04,93.245,93.513,92.457,92.657,1154528,0
2015-03-05,92.799,93.018,92.476,92.94,666754,0
2015-03-06,92.124,92.486,90.857,91.094,1083001,0
2015-03-09,91.161,93.065,91.151,92.58,1259458,0
2015-03-10,91.541,92.114,91.284,91.419,1356404,0
2015-03-11,91.666,91.666,90.37,90.59,1116506,0
2015-03-12,90.942,91.989,90.771,91.847,787751,0
2015-03-13,91.541,92.008,90.723,91.57,1257987,0
2015-03-16,90.658,90.894,88.81,90.467,3796859,0
2015-03-17,89.658,90.668,89.59,89.941,2001834,0
2015-03-18,89.857,92.333,89.439,92.018,1744820,0
2015-03-19,91.419,91.847,90.704,91.275,1329305,0
2015-03-20,91.551,92.589,91.523,91.704,2020530,0
2015-03-23,91.904,92.496,91.39,91.39,1003490,0
2015-03-24,90.971,92.134,90.924,91.41,988261,0
2015-03-25,91.457,91.81,90.399,90.439,908434,0
2015-03-26,90.17,90.59,89.609,90.314,941943,0
2015-03-27,90.314,91.029,90.199,90.838,1113463,0
2015-03-30,91.4,92.134,91.209,91.6,866843,0
2015-03-31,91.303,91.41,90.56,90.79,1541305,0
2015-04-01,90.685,91.37,90.087,90.961,673371,0
2015-04-02,91,91.847,90.723,91.029,573694,0
2015-04-06,90.37,92.589,90.068,92.008,824828,0
2015-04-07,91.942,92.266,91.275,91.551,688768,0
2015-04-08,91.541,92.104,91.342,92.094,893836,0
2015-04-09,92.046,92.114,90.952,91.77,483752,0
2015-04-10,92.036,92.276,91.685,91.875,816112,0
2015-04-13,91.61,91.942,90.98,91.351,608250,0
2015-04-14,91.094,91.351,90.514,91.332,458579,0
2015-04-15,91.676,92.599,91.485,92.342,986172,0
2015-04-16,92.027,92.78,91.59,92.513,975480,0
2015-04-17,91.57,91.904,91.141,91.638,1021452,0
2015-04-20,92.362,92.827,92.056,92.696,703320,0
2015-04-21,92.808,92.808,91.77,92.427,1045953,0
2015-04-22,92.427,93.741,91.761,93.408,1452177,0
2015-04-23,95.503,96.222,94.55,94.989,2886321,0
2015-04-24,95.558,95.99,94.636,95.007,1388981,0
2015-04-27,95.037,95.474,94.617,94.931,1256517,0
2015-04-28,94.675,94.959,93.779,94.949,1245388,0
2015-04-29,94.369,95.263,93.75,94.866,1064725,0
2015-04-30,94.407,94.808,93.818,93.969,1678542,0
2015-05-01,94.131,94.769,94.084,94.542,755507,0
2015-05-04,94.714,96.02,94.588,95.733,1328886,0
2015-05-05,95.847,96.636,95.464,95.914,1551450,0
2015-05-06,96.433,97.611,96.059,97.069,1987705,0
2015-05-07,97.139,97.822,96.532,97.463,1561550,0
2015-05-08,98.176,98.765,97.852,98.386,1389910,0
2015-05-11,98.337,98.726,97.891,98.505,1534961,0
2015-05-12,98.238,98.554,97.367,98.465,1190111,0
2015-05-13,98.554,99.033,98.268,98.656,744569,0
2015-05-14,99.159,99.278,98.875,99.049,1056112,0
2015-05-15,99.003,99.467,98.735,99.059,691428,0
2015-05-18,99.023,99.033,98.218,98.327,1305191,0
2015-05-19,98.425,98.953,98.087,98.686,919709,0
2015-05-20,99.023,99.188,98.406,98.716,661771,0
2015-05-21,98.593,99.099,98.367,98.904,802037,0
2015-05-22,99.049,99.228,98.613,98.623,771472,0
2015-05-26,98.524,98.735,97.327,97.493,1213172,0
2015-05-27,97.812,98.686,97.454,98.485,758658,0
2015-05-28,98.317,98.505,97.939,98.396,557493,0
2015-05-29,98.258,98.613,97.089,97.522,1191814,0
2015-06-01,97.949,98.726,97.542,98.406,989861,0
2015-06-02,98.038,99.467,97.978,98.944,1084017,0
2015-06-03,99.109,99.74,98.953,99.397,1735125,0
2015-06-04,98.944,99.188,98.278,98.623,1571478,0
2015-06-05,98.425,99.169,98.415,99.043,937055,0
2015-06-08,99.049,99.65,98.894,99.178,1165389,0
2015-06-09,99.198,99.77,98.924,99.487,900476,0
2015-06-10,99.81,101.92,99.74,101.8,1609638,0
2015-06-11,102.17,102.62,101.72,102.18,1544964,0
2015-06-12,101.99,102.1,101.44,101.7,893061,0
2015-06-15,100.77,101.23,100.54,101.15,945206,0
2015-06-16,101.1,101.4,100.74,101.22,1182317,0
2015-06-17,101.69,101.76,100.35,101.07,1184198,0
2015-06-18,100.27,102.22,100.27,101.96,821269,0
2015-06-19,102.11,102.57,101.79,102.25,1357459,0
2015-06-22,102.86,103.07,102.35,102.67,718022,0
2015-06-23,102.66,102.94,102.53,102.71,688771,0
2015-06-24,102.73,102.8,101.48,101.77,1082207,0
2015-06-25,101.79,102.13,101.04,101.15,813117,0
2015-06-26,101.32,101.84,101.12,101.8,819595,0
2015-06-29,101,101.5,100.38,100.47,873519,0
2015-06-30,101.14,101.99,100.31,100.71,1117126,0
2015-07-01,102.1,103.94,102.1,102.88,2394418,0
2015-07-02,103.12,103.22,102.48,103.09,1160894,0
2015-07-06,102.14,103.48,101.73,102.76,771004,0
2015-07-07,103.04,103.21,101.5,103.03,1001324,0
2015-07-08,102.62,102.62,101.18,101.62,1045212,0
2015-07-09,103.09,103.29,101.24,101.26,1004877,0
2015-07-10,102.55,102.55,101.61,102.06,866727,0
2015-07-13,102.98,103.07,102.53,102.96,815209,0
2015-07-14,102.99,103.33,102.85,102.97,902191,0
2015-07-15,102.97,103.1,102.3,102.56,687293,0
2015-07-16,103.26,103.38,102.53,102.59,947923,0
2015-07-17,102.49,102.85,102.06,102.73,652291,0
2015-07-20,102.87,103.6,102.55,103.26,1079699,0
2015-07-21,102.99,103.13,101.69,102.18,1152221,0
2015-07-22,102.08,102.52,101.61,102.09,952625,0
2015-07-23,101.76,102.52,101.53,101.76,790439,0
2015-07-24,101.65,101.77,100.18,100.61,1002578,0
2015-07-27,99.96,100.38,99.67,100.16,1062977,0
2015-07-28,100.46,102.17,100.29,101.6,1437820,0
2015-07-29,101.63,103.98,101.21,103.51,2619100,0
2015-07-30,104.9,106.4,99.85,100.01,3728679,0
2015-07-31,100.05,101.45,100.05,100.96,2463076,0
2015-08-03,100.27,100.72,98.485,99.268,2264343,0
2015-08-04,99.467,99.93,99.109,99.487,1161835,0
2015-08-05,99.368,100.97,99.368,100.75,1953844,0
2015-08-06,100.92,101.39,100.23,100.67,995301,0
2015-08-07,100.62,100.83,100,100.17,1192036,0
2015-08-10,101.14,102.19,101.14,101.43,1556011,0
2015-08-11,100.33,100.57,99.8,100.5,1235178,0
2015-08-12,99.9,100.52,98.726,100.17,1209592,0
2015-08-13,99.248,100.3,99.079,100,930053,0
2015-08-14,100.28,101.03,99.99,100.88,902883,0
2015-08-17,100.56,101.44,99.98,101.18,679147,0
2015-08-18,101.23,101.65,100.81,101.29,1008012,0
2015-08-19,100.96,101.82,100.42,101.2,1080847,0
2015-08-20,100.58,100.9,100,100.05,1472515,0
2015-08-21,99.358,99.7,96.706,96.787,2385848,0
2015-08-24,91.885,95.091,87.263,92.479,3103773,0
2015-08-25,94.899,95.321,90.508,90.583,2431098,0
2015-08-26,92.564,93.903,90.765,93.627,2723490,0
2015-08-27,94.936,96.617,94.326,96.395,1957608,0
2015-08-28,95.934,96.376,94.917,96.173,1019611,0
2015-08-31,96.183,97.921,95.867,97.149,1574822,0
2015-09-01,94.899,95.367,93.721,94.124,1863348,0
2015-09-02,95.134,95.364,94.211,95.354,1607687,0
2015-09-03,95.374,96.376,95.124,95.548,861672,0
2015-09-04,94.124,94.664,93.585,94.106,838395,0
2015-09-08,95.934,96.532,95.202,96.503,878194,0
2015-09-09,97.327,97.861,95.202,95.354,800881,0
2015-09-10,95.124,95.847,94.491,95.009,745654,0
2015-09-11,94.721,96.146,94.382,96.116,891704,0
2015-09-14,96.02,96.116,94.95,95.28,763159,0
2015-09-15,95.684,97.714,95.27,97.434,1143181,0
2015-09-16,97.129,98.357,97.04,97.861,956860,0
2015-09-17,102.76,102.76,96.915,97.149,1144147,0
2015-09-18,96.309,97.483,96.106,96.532,2136307,0
2015-09-21,96.945,97.699,96.366,96.915,604585,0
2015-09-22,95.452,95.944,94.827,95.384,1193788,0
2015-09-23,95.723,95.857,94.239,94.932,933256,0
2015-09-24,93.865,94.712,93.2,94.556,1194265,0
2015-09-25,95.162,95.29,94.23,94.644,768355,0
2015-09-28,93.979,94.201,92.873,93.018,705884,0
2015-09-29,93.095,93.421,90.997,91.324,1426976,0
2015-09-30,92.42,93.499,91.603,93.326,1458150,0
2015-10-01,93.287,93.719,92.113,92.979,1194724,0
2015-10-02,91.314,93.787,91.314,93.787,1456175,0
2015-10-05,94.538,96.222,94.538,96.03,1174934,0
2015-10-06,96.02,96.706,95.541,96.116,707460,0
2015-10-07,96.656,97.659,95.364,96.656,707145,0
2015-10-08,96.289,98.554,95.635,97.901,1010584,0
2015-10-09,98.156,99.228,97.473,97.714,1161573,0
2015-10-12,97.733,98.156,97.109,97.679,635502,0
2015-10-13,97.05,97.812,96.328,96.541,630667,0
2015-10-14,96.503,96.568,94.5,94.721,1004140,0
2015-10-15,94.99,95.384,93.931,95.009,1099017,0
2015-10-16,95.26,95.29,94.124,94.797,924646,0
2015-10-19,94.547,95.684,94.308,94.538,1300715,0
2015-10-20,94.211,95.914,93.959,94.886,1216662,0
2015-10-21,95.24,95.625,94.239,94.452,1250733,0
2015-10-22,101.06,102.14,98.307,101.49,3782440,0
2015-10-23,102.56,102.95,101.09,102.05,1259047,0
2015-10-26,102.1,102.68,101.17,102.17,1249175,0
2015-10-27,101.35,102.44,101.02,101.95,1337713,0
2015-10-28,102.22,103.28,101.64,103.12,1018689,0
2015-10-29,103.1,103.28,101.56,102.45,1127282,0
2015-10-30,102.79,103.24,100.8,101.98,1510941,0
2015-11-02,102.27,103.45,101.79,103.27,1380720,0
2015-11-03,102.9,103.64,102.51,103.4,1137596,0
2015-11-04,103.87,104.06,102.88,103.25,965299,0
2015-11-05,103.33,103.81,102.52,103.09,1745686,0
2015-11-06,102.79,103.45,101.73,103.45,1130295,0
2015-11-09,102.86,103.33,102.14,102.55,1261445,0
2015-11-10,102.16,103.11,101.79,102.86,739467,0
2015-11-11,103.28,103.51,102.15,103.04,664335,0
2015-11-12,101.82,102.91,100.87,101.11,1105667,0
2015-11-13,101.08,101.55,100.34,100.51,1231092,0
2015-11-16,100.45,101.75,100.26,101.7,590761,0
2015-11-17,102.03,102.03,100.96,101.16,856268,0
2015-11-18,101.71,103.13,101.57,102.98,1498367,0
2015-11-19,103.11,103.62,102.75,103.3,1021598,0
2015-11-20,103.92,104.38,103.31,103.65,1389773,0
2015-11-23,103.63,104.21,103.44,103.91,1614542,0
2015-11-24,103.44,103.57,102.52,103.43,1814375,0
2015-11-25,103.72,104.64,103.52,104.21,1108681,0
2015-11-27,104.19,105.1,104.15,104.96,681483,0
2015-11-30,105.04,105.38,104.29,105.05,1844406,0
2015-12-01,105.32,106.06,104.95,105.99,1499736,0
2015-12-02,106.31,106.48,105.62,105.78,1533544,0
2015-12-03,106.13,106.35,104.19,104.73,1164910,0
2015-12-04,104.86,106.53,104.78,106.45,1408476,0
2015-12-07,106,106.77,105.73,106.55,1125065,0
2015-12-08,105.36,106.43,105.27,105.75,1150001,0
2015-12-09,105.08,106.09,104.31,104.54,1703882,0
2015-12-10,104.64,105.69,104.47,105.01,1247695,0
2015-12-11,103.83,104.23,103.1,103.49,1570293,0
2015-12-14,103.78,105.21,103.64,105.16,1606976,0
2015-12-15,105.92,105.92,103.65,103.97,1567295,0
2015-12-16,104.66,105.91,104.34,105.81,1234665,0
2015-12-17,106.02,106.23,103.92,104,1815138,0
2015-12-18,103.97,103.97,100.94,101.13,3457602,0
2015-12-21,101.86,102.01,99.98,101.15,1678446,0
2015-12-22,101.55,102.65,100.66,102.26,954445,0
2015-12-23,102.7,103.79,102.27,103.53,1202199,0
2015-12-24,103.34,103.66,102.82,103.44,349853,0
2015-12-28,103.3,103.99,102.7,103.48,1129661,0
2015-12-29,104.29,104.69,103.38,104.37,1024017,0
2015-12-30,104.47,104.91,103.68,103.7,653758,0
2015-12-31,103.31,104.02,103.06,103.24,658568,0
2016-01-04,101.49,101.55,100.25,101.43,1348824,0
2016-01-05,101.7,102.13,99.069,99.338,2637050,0
2016-01-06,97.998,99.457,97.502,97.959,1433012,0
2016-01-07,95.864,97.069,95.052,95.176,1488330,0
2016-01-08,95.35,95.68,93.117,93.271,2045731,0
2016-01-11,93.707,93.872,92.197,93.127,992719,0
2016-01-12,94.026,95.137,93.32,94.694,1553157,0
2016-01-13,95.156,95.912,92.951,93.068,1230175,0
2016-01-14,93.455,95.147,92.159,94.606,1367036,0
2016-01-15,91.985,93.038,91.743,92.555,1672223,0
2016-01-19,93.678,93.774,91.831,92.527,1199305,0
2016-01-20,91.201,91.85,87.43,90.592,2078577,0
2016-01-21,90.582,91.831,89.443,89.8,1993900,0
2016-01-22,91.356,92.294,89.587,90.902,1740173,0
2016-01-25,90.369,91.521,89.857,90.534,1790070,0
2016-01-26,91.261,93.397,91.143,93.058,1200020,0
2016-01-27,92.951,95.314,92.517,92.961,1986021,0
2016-01-28,87.305,90.477,86.086,88.804,5230883,0
2016-01-29,88.928,91.241,88.928,91.241,2861745,0
2016-02-01,90.448,91.588,88.988,91.134,2445342,0
2016-02-02,91.125,91.734,89.557,89.905,2078960,0
2016-02-03,91.318,92.517,89.354,92.371,1953302,0
2016-02-04,91.985,95.022,91.879,92.951,2136139,0
2016-02-05,92.479,92.981,90.109,90.185,2009698,0
2016-02-08,88.988,89.21,86.453,87.45,2178923,0
2016-02-09,86.628,88.444,86.628,87.653,1409542,0
2016-02-10,87.952,89.103,87.682,88.271,1989359,0
2016-02-11,86.811,87.999,85.804,87.178,1883590,0
2016-02-12,88.339,89.344,87.952,88.745,1437264,0
2016-02-16,90.108,90.844,89.636,89.915,1810696,0
2016-02-17,90.67,90.922,89.21,90.003,1349984,0
2016-02-18,89.84,90.277,88.978,89.567,1341128,0
2016-02-19,89.433,89.547,88.562,88.978,1666334,0
2016-02-22,90.089,91.075,90.089,91.019,886278,0
2016-02-23,90.989,91.879,89.941,90.525,907752,0
2016-02-24,89.626,90.815,89.616,90.641,1232601,0
2016-02-25,90.96,91.956,90.428,91.946,844694,0
2016-02-26,92.363,92.961,91.956,92.45,906092,0
2016-02-29,92.556,92.878,91.448,91.448,1669439,0
2016-03-01,92.303,94.365,92.08,94.141,857999,0
2016-03-02,94.006,94.745,93.218,94.18,1147348,0
2016-03-03,93.996,95.027,93.578,94.852,939086,0
2016-03-04,94.677,95.979,94.677,95.903,1079075,0
2016-03-07,95.543,96.787,94.638,96.427,1268278,0
2016-03-08,95.57,96.487,95.281,95.97,1056043,0
2016-03-09,96.223,96.74,95.65,96.292,910000,0
2016-03-10,96.331,96.865,94.813,95.669,970105,0
2016-03-11,96.341,97.434,96.341,97.278,750947,0
2016-03-14,96.846,97.631,96.731,97.01,931687,0
2016-03-15,96.302,97.254,96.009,97.099,918499,0
2016-03-16,97.06,97.357,95.933,97.079,1054249,0
2016-03-17,97.079,99.238,97.001,98.934,1316116,0
2016-03-18,99.109,99.358,97.861,98.983,2097983,0
2016-03-21,98.726,101.02,98.425,100.66,1461799,0
2016-03-22,100.06,100.67,99.81,100.37,1005038,0
2016-03-23,99.99,101.13,99.477,100.14,1495339,0
2016-03-24,99.79,100.69,99.397,100.69,1242504,0
2016-03-28,100.69,101.07,99.99,100.91,586098,0
2016-03-29,100.92,103.08,100.75,102.83,1259165,0
2016-03-30,103.57,103.57,101.93,102.3,667461,0
2016-03-31,102.42,102.76,101.89,102.34,910608,0
2016-04-01,101.47,103.84,101.36,103.73,1114378,0
2016-04-04,103.63,103.63,102.27,102.56,905605,0
2016-04-05,102.03,102.6,101.43,101.72,655925,0
2016-04-06,101.72,102.89,101.07,102.86,672169,0
2016-04-07,101.97,102.88,101.52,101.91,828986,0
2016-04-08,102.95,103.49,102.46,102.96,832057,0
2016-04-11,103.53,104.16,103.15,103.22,637888,0
2016-04-12,103.51,104.66,103.24,104.56,912182,0
2016-04-13,105.05,106.35,105.02,106.26,1282185,0
2016-04-14,106.49,106.62,105.07,105.98,1075517,0
2016-04-15,106.21,106.49,105.46,105.83,1082729,0
2016-04-18,105.37,106.13,105.09,106.13,985419,0
2016-04-19,106.6,106.95,105.38,106.08,889144,0
2016-04-20,105.97,106.2,105.09,105.28,2227433,0
2016-04-21,106.9,110.08,106.4,109.21,3237412,0
2016-04-22,109.58,110.46,107.96,108.63,1505471,0
2016-04-25,108.59,108.87,108.14,108.48,916139,0
2016-04-26,108.89,109.97,108.49,109.71,1292767,0
2016-04-27,109.84,110.6,109.15,110.11,1372306,0
2016-04-28,109.21,110.4,108.75,109.35,1222175,0
2016-04-29,108.87,109.56,108.34,108.86,1254361,0
2016-05-02,108.96,109.66,108.5,109.02,1139957,0
2016-05-03,108.05,108.16,106.53,107.57,1045988,0
2016-05-04,107.32,107.55,106.6,107.35,911510,0
2016-05-05,107.62,107.94,107.01,107.36,1305022,0
2016-05-06,107.17,108.29,106.83,108.27,803689,0
2016-05-09,107.86,108.45,107.53,107.84,822408,0
2016-05-10,108.28,109.97,107.93,109.91,854444,0
2016-05-11,109.92,110.37,109.24,109.89,799050,0
2016-05-12,110.33,110.84,109.57,110.56,913568,0
2016-05-13,110.32,111.22,109.2,110.12,1172984,0
2016-05-16,109.82,111.18,109.54,110.9,1035451,0
2016-05-17,110.86,111.5,110.01,110.41,1140598,0
2016-05-18,110.22,110.9,109.52,110.16,802991,0
2016-05-19,109.34,109.56,108.04,109.27,818028,0
2016-05-20,109.96,110.34,109.22,109.89,1921166,0
2016-05-23,109.97,110.4,108.95,109.85,680191,0
2016-05-24,110.59,111.57,109.97,111.35,667284,0
2016-05-25,111.57,112.01,110.89,111.09,886212,0
2016-05-26,111.2,111.42,110.3,110.53,645231,0
2016-05-27,110.83,110.99,110.24,110.64,763403,0
2016-05-31,110.69,110.95,109.95,110.64,981018,0
2016-06-01,110.12,111.11,109.53,110.97,577976,0
2016-06-02,110.93,111.41,110.49,111.41,488370,0
2016-06-03,111.05,111.17,109.88,110.78,523640,0
2016-06-06,111.14,111.28,110.37,111.16,513328,0
2016-06-07,111.2,111.85,110.86,111.65,632770,0
2016-06-08,111.73,112.11,111.25,111.45,856636,0
2016-06-09,110.98,111.92,110.42,111.8,488491,0
2016-06-10,110.56,110.98,110.07,110.4,549671,0
2016-06-13,109.94,110.74,109.26,109.8,980285,0
2016-06-14,109.41,109.68,108.46,108.62,1146704,0
2016-06-15,108.81,110.15,108.34,109.32,1105051,0
2016-06-16,109.09,109.71,108.06,109.5,659884,0
2016-06-17,109.61,110.24,109.17,110.06,1364851,0
2016-06-20,111.21,112.57,110.32,111.77,1181906,0
2016-06-21,111.73,111.98,111.22,111.5,806680,0
2016-06-22,111.56,111.79,110.95,111.08,686610,0
2016-06-23,112.13,112.46,111.69,112.46,406833,0
2016-06-24,108.11,109.3,104.41,104.81,2329170,0
2016-06-27,103.96,103.96,101.52,101.89,1665878,0
2016-06-28,102.91,103.88,102.58,103.83,1515694,0
2016-06-29,105.08,105.72,104.42,105.65,1362042,0
2016-06-30,106.18,108.71,105.82,108.71,1555694,0
2016-07-01,108.76,110.11,108.38,109.79,1208966,0
2016-07-05,109.16,109.94,108,108.88,851606,0
2016-07-06,108.2,109.65,107.96,109.58,914935,0
2016-07-07,109.38,110.75,109.38,110.43,810792,0
2016-07-08,111.4,112.76,111.26,112.38,1070844,0
2016-07-11,113,113.6,112.77,113.24,622371,0
2016-07-12,113.96,114.75,113.3,114.21,723770,0
2016-07-13,114.58,114.96,114.01,114.6,487428,0
2016-07-14,115.4,115.8,114.7,114.81,599407,0
2016-07-15,115.15,115.3,114.38,114.7,685717,0
2016-07-18,114.41,114.91,114.13,114.69,486549,0
2016-07-19,113.55,114.36,113.36,113.97,772811,0
2016-07-20,114.2,114.64,113.74,114.35,704239,0
2016-07-21,113.97,114.25,111.83,112.38,1779537,0
2016-07-22,116.71,118.37,115.5,117.78,2277433,0
2016-07-25,117.88,118.98,116.84,118.75,1321564,0
2016-07-26,118.66,119.79,117.79,119.67,1272209,0
2016-07-27,119.8,120.53,118.95,119.61,1160411,0
2016-07-28,119.45,119.68,118.41,119.42,645839,0
2016-07-29,119.05,119.44,118.42,118.95,1013566,0
2016-08-01,119.07,119.45,118.33,119.33,818071,0
2016-08-02,119.35,119.35,118.23,118.9,911322,0
2016-08-03,119.45,119.65,118.34,119.04,657804,0
2016-08-04,119.2,120.16,118.97,119.74,776793,0
2016-08-05,120.05,120.71,119.78,120.66,884012,0
2016-08-08,120.67,120.92,120.25,120.7,874777,0
2016-08-09,120.49,121.16,120.35,120.7,737073,0
2016-08-10,121.09,121.09,120.07,120.29,599708,0
2016-08-11,120.8,121.05,120.36,120.68,1068860,0
2016-08-12,120.61,120.64,120.06,120.44,562633,0
2016-08-15,120.47,121.2,120.37,120.71,621338,0
2016-08-16,120.23,120.58,119.17,119.17,760662,0
2016-08-17,119.42,119.69,118.41,119.59,839488,0
2016-08-18,119.46,119.7,119.23,119.46,544791,0
2016-08-19,119,119.51,118.74,119.37,630262,0
2016-08-22,118.85,119.41,118.24,118.93,668201,0
2016-08-23,119.16,119.92,118.93,119.64,556583,0
2016-08-24,119.52,119.52,118.67,118.85,454148,0
2016-08-25,118.79,119.25,118.29,119.04,500222,0
2016-08-26,119.63,121.31,119.32,119.99,1367900,0
2016-08-29,119.97,120.91,119.97,120.82,1168154,0
2016-08-30,121.01,121.92,120.82,121.66,1221063,0
2016-08-31,121.66,121.88,121.08,121.53,1432815,0
2016-09-01,121.42,121.85,120.6,121.35,707539,0
2016-09-02,121.92,122.17,121.03,121.59,405242,0
2016-09-06,121.68,121.88,120.31,120.66,715636,0
2016-09-07,120.65,121,119.97,120.47,736719,0
2016-09-08,120.31,120.67,120.03,120.17,644153,0
2016-09-09,119.16,119.46,117.48,117.56,1074543,0
2016-09-12,116.89,119.36,116.62,118.95,1154113,0
2016-09-13,117.93,118.69,117.44,117.51,1315445,0
2016-09-14,117.5,118.12,117.41,117.84,1106336,0
2016-09-15,117.73,119.46,117.73,119.2,808057,0
2016-09-16,118.34,118.74,117.73,117.96,1239812,0
2016-09-19,118.36,119.38,118.16,119.08,1218572,0
2016-09-20,119.47,120.53,119.22,119.77,1178222,0
2016-09-21,120.05,120.59,118.95,120.31,893846,0
2016-09-22,121.21,122.15,120.58,120.98,776949,0
2016-09-23,120.27,120.44,118.63,118.75,1111174,0
2016-09-26,118.42,119.32,117.97,118.73,646160,0
2016-09-27,118.46,120.09,117.87,120.06,951852,0
2016-09-28,120.4,121.38,120.06,121.29,1004608,0
2016-09-29,120.96,121.44,119.47,119.55,1221088,0
2016-09-30,120.19,121.22,119.89,120.77,918271,0
2016-10-03,120.6,120.8,119.8,120.56,535704,0
2016-10-04,120.51,121.2,120.01,120.95,1150133,0
2016-10-05,121.42,122.58,120.82,122.26,858994,0
2016-10-06,122.2,122.62,121.39,121.93,836979,0
2016-10-07,121.65,121.93,120.07,120.08,897510,0
2016-10-10,120.48,120.77,119.09,119.5,775338,0
2016-10-11,118.64,118.64,114.85,115.54,1901358,0
2016-10-12,120.48,120.48,117.11,118.87,2717599,0
2016-10-13,117.73,119.35,117.01,118.66,1036845,0
2016-10-14,119.38,119.96,118.85,119.05,771720,0
2016-10-17,119.07,119.07,117.9,118.07,526472,0
2016-10-18,119.08,119.31,117.74,117.84,895524,0
2016-10-19,118.29,118.53,117.4,117.47,766731,0
2016-10-20,116.98,118.55,116.61,118.07,1183732,0
2016-10-21,117.12,117.76,116.99,117.56,674320,0
2016-10-24,118.27,118.71,116.95,117.38,893164,0
2016-10-25,116.91,117.34,114.49,114.92,1580485,0
2016-10-26,114.71,115.23,113.42,114.68,2047400,0
2016-10-27,118.12,118.12,109.88,112.97,2534089,0
2016-10-28,112.54,113.27,111.61,112.34,2145318,0
2016-10-31,112.3,112.69,111.34,111.8,1420297,0
2016-11-01,111.73,112.3,110.83,111.56,1814458,0
2016-11-02,111.75,112.51,110.88,111.45,1402893,0
2016-11-03,111.98,112.29,111.34,112.02,1267625,0
2016-11-04,112.15,113.39,112.05,112.53,1368855,0
2016-11-07,114.43,115.21,113.57,115.17,1696296,0
2016-11-08,114.98,116.36,114.49,115.82,1273141,0
2016-11-09,114.73,118.48,113.92,117.75,1243616,0
2016-11-10,118.47,122.92,118.47,122.82,1838916,0
2016-11-11,122.48,124.06,122.09,123.52,1840353,0
2016-11-14,123.81,124.45,119.35,119.71,2555125,0
2016-11-15,119.6,120.51,118.53,120.49,1009070,0
2016-11-16,121.1,121.1,119.6,120.82,909084,0
2016-11-17,121.01,121.32,119.71,119.83,719813,0
2016-11-18,119.8,120.91,119.18,119.38,558969,0
2016-11-21,120,120.3,118.54,118.95,813255,0
2016-11-22,119.23,119.33,118.18,118.8,1095066,0
2016-11-23,119.04,119.38,117.55,118.24,1531511,0
2016-11-25,118.45,119.42,118.34,119.42,387589,0
2016-11-28,119.14,119.4,117.39,117.5,1143491,0
2016-11-29,117.26,118.69,117.11,117.78,644165,0
2016-11-30,118.36,119.19,116.89,117.07,868526,0
2016-12-01,117.52,118.33,116.98,117.26,837976,0
2016-12-02,117.35,117.63,116.56,116.67,900510,0
2016-12-05,117.68,118.24,117.02,117.58,810580,0
2016-12-06,117.39,117.7,116.45,117.08,1009074,0
2016-12-07,116.62,119,116.62,118.99,718971,0
2016-12-08,118.86,120.02,118.31,119.36,702514,0
2016-12-09,119.2,119.59,118.18,118.91,617174,0
2016-12-12,118.75,119.12,118.14,118.54,767615,0
2016-12-13,118.59,119.3,116.31,117.53,1168375,0
2016-12-14,117.54,119.14,116.39,116.64,1114808,0
2016-12-15,116.48,118.45,115.93,116.6,1559971,0
2016-12-16,116.42,117.38,115.21,115.24,1745329,0
2016-12-19,115.37,116.59,115.33,115.89,943232,0
2016-12-20,116.22,116.42,115.48,115.66,735354,0
2016-12-21,115.84,116.02,114.64,115.25,913979,0
2016-12-22,115.32,115.63,114.1,114.28,822263,0
2016-12-23,114.33,115.49,114.33,115.16,515858,0
2016-12-27,115.4,115.4,114.42,114.96,456359,0
2016-12-28,115.21,115.72,113.37,113.57,573362,0
2016-12-29,113.6,115.05,113.31,113.72,554118,0
2016-12-30,114.19,114.37,112.77,113.17,602419,0
2017-01-03,114.12,114.83,113.34,114.22,741495,0
2017-01-04,114.69,115.4,114.25,114.95,952635,0
2017-01-05,118.52,119.1,116.03,116.79,1970352,0
2017-01-06,117.03,117.39,115.97,116.65,1029871,0
2017-01-09,116.65,117.32,115.99,116.11,936185,0
2017-01-10,116.4,117.53,115.88,116.2,948822,0
2017-01-11,116.42,116.56,115.41,116.43,972225,0
2017-01-12,116.37,117.3,115.1,117.2,974077,0
2017-01-13,117.36,117.88,116.63,117.76,824646,0
2017-01-17,116.76,117.22,115.87,116.74,948180,0
2017-01-18,116.97,120.34,116.38,118.61,1671359,0
2017-01-19,118.44,119.31,117.83,118.08,645780,0
2017-01-20,118.79,119.04,117.92,118.41,922272,0
2017-01-23,117.91,118.96,117.68,118.88,954986,0
2017-01-24,119.11,121.55,118.61,121.05,1363344,0
2017-01-25,121.49,123.14,121.27,122.65,1626506,0
2017-01-26,121.58,124.68,118.97,122.47,1969631,0
2017-01-27,122.99,124.77,122.77,123.38,997113,0
2017-01-30,127.08,127.08,122.47,123.41,1151529,0
2017-01-31,123.25,123.5,121.57,122.37,1262549,0
2017-02-01,122.04,122.04,119.81,121.04,1564559,0
2017-02-02,121.32,121.32,119.3,120.74,997325,0
2017-02-03,121.43,122.27,121.05,121.9,708640,0
2017-02-06,121.53,122.07,120.56,120.98,636667,0
2017-02-07,121.25,121.5,120.27,120.5,859049,0
2017-02-08,120.09,120.62,119.5,120.53,666514,0
2017-02-09,120.57,121.8,120.57,121.46,496434,0
2017-02-10,121.89,122.49,121.45,122.1,400696,0
2017-02-13,122.9,125.14,122.9,124.75,1318222,0
2017-02-14,124.43,124.8,123.2,124.13,554798,0
2017-02-15,124.01,125.3,123.85,125.03,599260,0
2017-02-16,124.95,125.24,123.93,124.74,650645,0
2017-02-17,124.41,125.01,123.68,124.98,493106,0
2017-02-21,124.92,125.89,124.53,125.57,692553,0
2017-02-22,125.08,126.03,124.6,125.61,683875,0
2017-02-23,125.87,126.25,124.65,125.44,870134,0
2017-02-24,124.8,126.09,124.39,126.09,576177,0
2017-02-27,125.74,127.22,125.53,126.51,709798,0
2017-02-28,126.18,126.7,125.38,126.05,940394,0
2017-03-01,127.88,129.34,127.75,128.18,1008331,0
2017-03-02,127.52,128.28,126.84,126.99,518082,0
2017-03-03,126.95,127.32,126.01,126.93,540454,0
2017-03-06,125.95,128.52,125.95,127.44,750236,0
2017-03-07,127.24,127.64,126.65,126.8,790560,0
2017-03-08,126.74,127.63,126.71,127.16,622908,0
2017-03-09,126.81,127.35,126.34,126.52,692188,0
2017-03-10,127.02,128.1,126.69,128.07,544978,0
2017-03-13,128.62,130.05,128.2,129.57,1573866,0
2017-03-14,128.98,129.4,128.09,128.56,733473,0
2017-03-15,129.04,130.12,128.49,129.93,930398,0
2017-03-16,135.71,135.71,129.32,130,890779,0
2017-03-17,130.31,130.87,129.4,130.19,1754415,0
2017-03-20,130.42,131.18,129.62,130.07,640994,0
2017-03-21,130.48,130.68,128.23,128.45,749044,0
2017-03-22,128.36,129.84,127.66,129.47,823172,0
2017-03-23,129.56,130.83,129.13,130.02,662305,0
2017-03-24,130.06,130.86,129.1,129.67,573473,0
2017-03-27,128.33,130.13,126.97,129.68,693410,0
2017-03-28,129.46,131.33,129.21,130.95,658000,0
2017-03-29,130.58,131.18,130.16,130.86,612275,0
2017-03-30,130.71,131.84,130.59,131.49,487807,0
2017-03-31,131.2,132.15,130.86,131.72,834429,0
2017-04-03,131.97,132.25,130.27,131.25,708764,0
2017-04-04,131.13,131.49,130.24,130.79,934430,0
2017-04-05,130.97,132.09,129.63,129.96,903888,0
2017-04-06,130.05,132.02,130.05,131.26,857955,0
2017-04-07,131.18,131.85,130.85,131.12,711475,0
2017-04-10,131.2,131.91,130.52,131.37,839783,0
2017-04-11,131.15,131.72,130.45,131.43,721687,0
2017-04-12,131.58,131.9,130.82,131.11,1138237,0
2017-04-13,130.94,131.37,129.44,129.44,703718,0
2017-04-17,129.75,130.42,128.94,130.03,1362513,0
2017-04-18,129.56,130.29,128.91,130.07,946695,0
2017-04-19,130.74,131.79,129.53,129.91,974145,0
2017-04-20,130.59,131.78,130.13,131.56,1068647,0
2017-04-21,135.75,136.71,132.84,136.37,2922471,0
2017-04-24,137.76,138.85,135.27,136.22,2065494,0
2017-04-25,136.69,137.45,135.5,135.68,1200302,0
2017-04-26,135.89,136.25,134.52,135.12,1240372,0
2017-04-27,135,136.21,134.61,136.16,1031842,0
2017-04-28,135.98,136.32,134.81,134.97,1434198,0
2017-05-01,134.85,135.54,134.15,134.93,814850,0
2017-05-02,135.43,136.05,134.63,135.8,904149,0
2017-05-03,135.72,136.12,134.87,135.09,639339,0
2017-05-04,135.05,137.15,135.04,136.98,1472305,0
2017-05-05,137.11,137.88,137.11,137.4,913977,0
2017-05-08,137.08,137.78,136.56,137.45,777196,0
2017-05-09,137.51,138.04,137.23,137.64,528010,0
2017-05-10,137.69,138.41,137.31,137.87,1049649,0
2017-05-11,136.26,137.07,134.2,136.9,1768790,0
2017-05-12,138.15,138.21,135.61,135.8,2192466,0
2017-05-15,135.81,136.42,135.33,136.24,1143800,0
2017-05-16,136.65,136.65,135.09,135.75,945463,0
2017-05-17,135.09,135.44,133.14,133.27,1288608,0
2017-05-18,133.35,134.33,132.1,133.8,1300138,0
2017-05-19,133.9,136.05,133.84,135.36,1231517,0
2017-05-22,135.56,136.11,134.52,135.14,851270,0
2017-05-23,135.09,135.38,133.91,134.21,903421,0
2017-05-24,134.18,135.1,133.9,135,986386,0
2017-05-25,135.26,135.53,134.75,135.16,574879,0
2017-05-26,134.85,135.83,134.82,135.6,837258,0
2017-05-30,135.13,135.95,134.61,135.7,1540863,0
2017-05-31,135.68,136.77,135.07,136.45,1542006,0
2017-06-01,136.96,137.73,136.45,137.61,1003398,0
2017-06-02,137.74,138.74,137.46,138.04,899580,0
2017-06-05,137.96,138.65,137.66,137.78,995351,0
2017-06-06,137.21,137.21,136.2,136.23,956616,0
2017-06-07,136.47,137.07,136.1,137.04,778501,0
2017-06-08,136.86,137.33,136.36,137.28,871400,0
2017-06-09,137.38,139.6,137.34,139.36,1133128,0
2017-06-12,138.86,139.53,137.63,138.04,904275,0
2017-06-13,138.23,141.24,138.23,140.94,1110921,0
2017-06-14,141.25,141.42,140.48,140.94,1194014,0
2017-06-15,139.82,140.63,139.3,140.32,881194,0
2017-06-16,140.62,141.12,139.7,140.57,1048697,0
2017-06-19,141.29,141.59,140.36,141.47,962096,0
2017-06-20,140.82,142.89,140.47,142.24,1128323,0
2017-06-21,142.69,143.2,141.84,142.25,1018688,0
2017-06-22,142.03,142.46,141.38,141.5,849115,0
2017-06-23,141.65,142.45,141.18,142.4,979945,0
2017-06-26,142.29,143,141.79,141.83,761499,0
2017-06-27,142.06,142.71,139.85,139.85,1264551,0
2017-06-28,140.37,141.85,140.09,140.79,1005518,0
2017-06-29,140.85,140.85,138.07,139,1016376,0
2017-06-30,139.43,140.76,139.35,140.09,1169555,0
2017-07-03,140.68,141.78,140.23,141.14,767022,0
2017-07-05,141.36,142.44,141.15,142.37,958399,0
2017-07-06,142.03,142.14,141.3,141.65,852318,0
2017-07-07,142.18,145.32,141.85,144.25,1202522,0
2017-07-10,144.22,145.85,143.81,145.22,896703,0
2017-07-11,145.38,145.47,144.2,144.57,699852,0
2017-07-12,144.77,146.24,144.77,145.52,628687,0
2017-07-13,145.8,146.17,145.5,145.71,597290,0
2017-07-14,145.93,146.18,144.94,145.58,717046,0
2017-07-17,145.67,146.4,145.46,145.99,554811,0
2017-07-18,145.74,146.29,145.27,145.59,625954,0
2017-07-19,146.32,147.33,145.78,147.13,725239,0
2017-07-20,147.11,147.65,145.66,146,990611,0
2017-07-21,145.39,146.36,145.1,146.12,1279169,0
2017-07-24,145.09,145.53,138.72,143.05,3181995,0
2017-07-25,143.28,143.59,140.98,141.61,1837952,0
2017-07-26,141.81,141.93,139.43,139.64,1253473,0
2017-07-27,139.76,140.75,138.97,140.5,1076056,0
2017-07-28,140.36,140.62,138.92,139.25,923263,0
2017-07-31,139.58,140.41,138.97,140.05,993948,0
2017-08-01,140.72,141.03,138.66,138.84,998640,0
2017-08-02,138.81,141.07,138.81,140.98,897504,0
2017-08-03,140.95,141.7,139.6,141.63,1101139,0
2017-08-04,141.95,142.08,141.04,141.7,747019,0
2017-08-07,141.14,141.64,140.75,141.49,653672,0
2017-08-08,141.39,141.85,140,140.32,639348,0
2017-08-09,139.78,140.29,139.08,139.7,914719,0
2017-08-10,139.48,139.54,137.64,137.67,924114,0
2017-08-11,137.93,139.05,137.49,138.52,907932,0
2017-08-14,139.52,140.64,138.95,140.11,682309,0
2017-08-15,140.36,140.71,138.75,138.79,867905,0
2017-08-16,138.85,140.12,138.37,140.02,882877,0
2017-08-17,139.59,140.72,137.28,137.49,734134,0
2017-08-18,136.97,137.71,135.84,136.88,1517973,0
2017-08-21,136.83,137.33,135.71,136.45,530326,0
2017-08-22,136.95,138.26,136.83,138.08,703211,0
2017-08-23,137.6,137.8,136.38,136.52,599236,0
2017-08-24,136.78,137.52,136.02,136.54,550396,0
2017-08-25,137.2,138.55,137.15,138.2,639168,0
2017-08-28,138.32,138.67,137.33,138.04,706040,0
2017-08-29,137.58,138.66,137.13,138.38,614260,0
2017-08-30,138.25,139.97,138.12,139.78,693613,0
2017-08-31,140.72,144.24,140.5,144,1705296,0
2017-09-01,144.51,145.87,142.62,142.64,934414,0
2017-09-05,142.18,143,141.17,141.7,862374,0
2017-09-06,142,142.76,141.61,142.53,904698,0
2017-09-07,142.84,144.735,141.84,144.68,1027203,0
2017-09-08,144.6,148.14,144.54,147.05,1458600,0
2017-09-11,147,148.06,146,147.46,1200069,0
2017-09-12,147.89,148.17,147.14,147.5,776928,0
2017-09-13,147.22,148.36,146.841,147.03,1254030,0
2017-09-14,146.88,148.21,146.26,147.72,871492,0
2017-09-15,147.6,148.34,146.88,148.04,1232025,0
2017-09-18,148.5,149.83,148.25,149.81,790038,0
2017-09-19,150,151.38,149.74,151.25,1164276,0
2017-09-20,151.16,152.36,150.78,152.3,1021235,0
2017-09-21,152.18,152.43,151.68,151.97,611089,0
2017-09-22,151.94,151.94,150.96,151.22,745534,0
2017-09-25,151.25,151.7,150.33,150.4,732596,0
2017-09-26,150.68,150.84,148.9,149.02,1207780,0
2017-09-27,149.64,149.98,148.35,148.65,1210871,0
2017-09-28,148.46,149.56,147.8,149.52,1156003,0
2017-09-29,149.74,151.22,149.36,150.97,683965,0
2017-10-02,152.38,155,151.8,154.53,1210870,0
2017-10-03,154.67,155.58,153.96,155.43,939033,0
2017-10-04,155.41,157.25,155.21,156.71,940332,0
2017-10-05,157.03,157.68,155.18,156.13,1142885,0
2017-10-06,155.49,156.33,154.56,155.49,1039740,0
2017-10-09,155.79,157.05,155.75,156.67,604473,0
2017-10-10,156.18,156.723,155.11,155.82,497993,0
2017-10-11,156.04,156.86,155.12,156.49,656158,0
2017-10-12,156.63,158.32,156.51,158.28,688175,0
2017-10-13,159.21,159.79,158.56,158.71,1286508,0
2017-10-16,158.98,159.41,158.4,158.65,648921,0
2017-10-17,158.59,158.61,156.55,156.64,609728,0
2017-10-18,157.84,158.26,156.78,156.85,813310,0
2017-10-19,156.87,157.8,156.083,157.16,761585,0
2017-10-20,158.07,160.15,157.63,160.12,1071286,0
2017-10-23,160.19,160.19,158.03,158.19,1154467,0
2017-10-24,164.95,166.7,163.03,165.74,2321533,0
2017-10-25,165,165.11,162.05,163.53,1124913,0
2017-10-26,164.9,165.61,164.32,164.7,949609,0
2017-10-27,164.98,165.06,163.285,164.71,619360,0
2017-10-30,164.261,164.59,161.48,161.63,961087,0
2017-10-31,162.52,163.255,161.36,161.55,1263398,0
2017-11-01,162.08,162.54,160.62,161.04,959395,0
2017-11-02,161.66,162.56,160.45,161.81,930483,0
2017-11-03,162.26,163.375,161.67,163.13,866164,0
2017-11-06,162.96,163.99,162.855,163.56,1504529,0
2017-11-07,165.19,168.25,164.29,165.2,1606605,0
2017-11-08,164.23,166.38,164.04,165.72,1062296,0
2017-11-09,164.19,164.57,161.83,162.85,742545,0
2017-11-10,161.77,164.33,161.77,162.97,632125,0
