Date,Open,High,Low,Close,Volume,OpenInt
1988-01-05,7.4905,7.4905,7.2992,7.2992,17540,0
1988-01-06,7.3088,7.3088,7.1361,7.2129,159104,0
1988-01-07,7.2416,7.3278,7.2129,7.2416,43846,0
1988-01-08,7.2992,7.3278,7.2129,7.2129,65144,0
1988-01-11,7.1841,7.1841,7.1361,7.1361,16283,0
1988-01-12,7.0884,7.0884,6.9157,6.9733,50111,0
1988-01-13,6.9926,6.9926,6.8584,6.8584,33824,0
1988-01-14,6.8584,6.8584,6.8009,6.8298,13780,0
1988-01-15,6.8874,6.9157,6.8874,6.9157,132792,0
1988-01-18,6.9733,6.9733,6.9446,6.9446,12526,0
1988-01-19,6.9733,6.9926,6.9733,6.983,5010,0
1988-01-20,6.9253,6.9253,6.8009,6.8009,859398,0
1988-01-21,6.8009,6.8106,6.8009,6.8009,12526,0
1988-01-22,6.8009,6.8584,6.8009,6.8584,16283,0
1988-01-25,6.8584,7.1841,6.8584,7.1361,92705,0
1988-01-26,7.0787,7.1361,7.021,7.0787,167868,0
1988-01-27,7.0787,7.2129,7.0787,7.2129,26309,0
1988-01-28,7.28,7.28,7.2129,7.2129,167868,0
1988-01-29,7.2992,7.3563,7.2129,7.2129,51363,0
1988-02-01,7.2129,7.4329,7.2129,7.4329,85189,0
1988-02-02,7.4905,7.4905,7.4619,7.4619,17540,0
1988-02-03,7.5481,7.6249,7.5481,7.5768,196687,0
1988-02-04,7.5768,7.5768,7.5768,7.5768,36330,0
1988-02-05,7.6249,7.6249,7.5768,7.5768,61385,0
1988-02-08,7.5768,7.596,7.5768,7.5768,120266,0
1988-02-09,7.5768,7.5768,7.5768,7.5768,5010,0
1988-02-10,7.5768,7.5768,7.5768,7.5768,43846,0
1988-02-11,7.596,7.596,7.5768,7.5768,13780,0
1988-02-12,7.596,7.6249,7.596,7.6249,11274,0
1988-02-16,7.6249,7.6822,7.6249,7.6822,55121,0
1988-02-17,7.6822,7.7204,7.6536,7.6536,145321,0
1988-02-18,7.6441,7.6441,7.6441,7.6441,17540,0
1988-02-19,7.6441,7.7108,7.6441,7.6822,182904,0
1988-02-22,7.6822,7.6919,7.6726,7.6822,145321,0
1988-02-23,7.7108,7.7395,7.7108,7.7395,76419,0
1988-02-24,7.7395,7.7395,7.7395,7.7395,11274,0
1988-02-25,7.7395,7.7395,7.7108,7.7108,38834,0
1988-02-26,7.6822,7.6822,7.6441,7.6822,21296,0
1988-02-29,7.7108,7.7492,7.7108,7.7395,46354,0
1988-03-01,7.7684,7.8163,7.7684,7.8163,114001,0
1988-03-02,7.8163,7.8739,7.8163,7.8739,37581,0
1988-03-03,7.9599,8.1801,7.9599,8.1801,151586,0
1988-03-04,8.1801,8.2858,8.1801,8.2858,93960,0
1988-03-07,8.3431,8.3431,8.2858,8.2858,53871,0
1988-03-08,8.2858,8.3431,8.2378,8.3431,76419,0
1988-03-09,8.3431,8.3526,8.3431,8.3526,3760,0
1988-03-10,8.3431,8.4007,8.0652,8.0652,65144,0
1988-03-11,8.0652,8.0749,8.0652,8.0749,28814,0
1988-03-14,8.1517,8.1517,8.0462,8.0941,16283,0
1988-03-15,8.0941,8.1038,8.0941,8.1038,3760,0
1988-03-16,8.1226,8.2858,8.1226,8.2378,66394,0
1988-03-17,8.2378,8.2378,8.1801,8.2378,67650,0
1988-03-18,8.2378,8.3431,8.2378,8.3431,63891,0
1988-03-21,8.3431,8.3431,8.3431,8.3431,111499,0
1988-03-22,8.3431,8.3526,8.3431,8.3526,16283,0
1988-03-23,8.3431,8.4007,8.3431,8.3431,42593,0
1988-03-24,8.4007,8.4007,8.4007,8.4007,80178,0
1988-03-25,8.4102,8.4579,8.4007,8.4007,52618,0
1988-03-28,8.4007,8.4007,8.1801,8.2858,47605,0
1988-03-29,8.2858,8.3431,8.2665,8.3431,33824,0
1988-03-30,8.3431,8.3431,8.2665,8.2665,38834,0
1988-03-31,8.2092,8.2858,8.2092,8.2858,22550,0
1988-04-04,8.3143,8.3335,8.2092,8.2092,91455,0
1988-04-05,8.1898,8.1898,8.1226,8.1419,28814,0
1988-04-06,8.0844,8.0941,8.0652,8.0941,40087,0
1988-04-07,8.1132,8.1801,8.1132,8.1613,37581,0
1988-04-08,8.1801,8.2665,8.1801,8.2474,16283,0
1988-04-11,8.2858,8.3715,8.2474,8.2474,67650,0
1988-04-12,8.2665,8.2858,8.2665,8.2858,12526,0
1988-04-13,8.2474,8.2858,8.2187,8.2665,46354,0
1988-04-14,8.2378,8.2378,8.1613,8.2378,90198,0
1988-04-15,8.2092,8.3143,8.2092,8.2858,35077,0
1988-04-18,8.2952,8.3431,8.2952,8.3431,65144,0
1988-04-19,8.3715,8.6496,8.3715,8.621,120266,0
1988-04-20,8.621,8.621,8.5251,8.5634,96465,0
1988-04-21,8.5634,8.5634,8.4007,8.506,56377,0
1988-04-22,8.4868,8.621,8.4579,8.621,261829,0
1988-04-25,8.5634,8.5634,8.4007,8.4292,70153,0
1988-04-26,8.4579,8.5346,8.4579,8.506,13780,0
1988-04-27,8.4579,8.4579,8.4579,8.4579,28814,0
1988-04-28,8.4007,8.4007,8.2858,8.2858,62639,0
1988-04-29,8.2378,8.3431,8.1801,8.3431,47605,0
1988-05-02,8.3431,8.3431,8.2858,8.2858,22550,0
1988-05-03,8.3335,8.3715,8.2858,8.3715,75169,0
1988-05-04,8.3715,8.4007,8.3431,8.3431,85189,0
1988-05-05,8.3715,8.3912,8.3431,8.3912,22550,0
1988-05-06,8.3431,8.3715,8.3143,8.3143,125276,0
1988-05-09,8.2858,8.3431,8.2378,8.3431,68903,0
1988-05-10,8.2858,8.3715,8.2665,8.2665,32575,0
1988-05-11,8.2092,8.2092,8.0941,8.0941,141563,0
1988-05-12,8.1517,8.1517,8.1226,8.1226,5010,0
1988-05-13,8.1517,8.1517,8.0844,8.0844,32575,0
1988-05-16,8.0652,8.1226,8.0652,8.0749,30067,0
1988-05-17,8.1226,8.2378,8.1226,8.1801,46354,0
1988-05-18,8.1801,8.2665,8.1801,8.2665,37581,0
1988-05-19,8.2665,8.2665,8.1517,8.2092,23800,0
1988-05-20,8.2568,8.3431,8.2568,8.3431,61385,0
1988-05-23,8.3431,8.3431,8.2378,8.2378,36330,0
1988-05-24,8.2092,8.2474,8.1613,8.1801,61385,0
1988-05-25,8.1517,8.1801,8.1517,8.1517,8771,0
1988-05-26,8.1801,8.1801,8.1517,8.1517,31322,0
1988-05-27,8.1517,8.2092,8.1517,8.2092,16283,0
1988-05-31,8.2378,8.2378,8.1517,8.2378,81431,0
1988-06-01,8.2858,8.3431,8.2858,8.3431,36330,0
1988-06-02,8.3431,8.4579,8.3143,8.4579,150331,0
1988-06-03,8.4007,8.4102,8.2858,8.4102,22550,0
1988-06-06,8.4102,8.4102,8.3912,8.4007,5010,0
1988-06-07,8.4579,8.4579,8.3622,8.3622,36330,0
1988-06-08,8.4007,8.4102,8.3431,8.3622,139055,0
1988-06-09,8.4007,8.5156,8.3622,8.5156,37581,0
1988-06-10,8.4674,8.5156,8.4292,8.4963,50111,0
1988-06-13,8.6115,8.6496,8.5538,8.5538,134044,0
1988-06-14,8.5827,8.621,8.5827,8.6115,45099,0
1988-06-15,8.6401,8.6401,8.6115,8.621,27563,0
1988-06-16,8.621,8.621,8.5346,8.5346,40087,0
1988-06-17,8.5923,8.5923,8.5923,8.5923,18794,0
1988-06-20,8.5923,8.6115,8.5923,8.6115,16283,0
1988-06-21,8.6115,8.6115,8.4579,8.4579,31322,0
1988-06-22,8.4868,8.5346,8.4674,8.5156,126532,0
1988-06-23,8.4579,8.5346,8.4579,8.5346,86440,0
1988-06-24,8.5156,8.5156,8.4579,8.4579,67650,0
1988-06-27,8.5156,8.5156,8.4007,8.4007,50111,0
1988-06-28,8.4579,8.4579,8.4007,8.4292,11274,0
1988-06-29,8.439,8.5346,8.4292,8.4292,71406,0
1988-06-30,8.4007,8.5156,8.4007,8.5156,121519,0
1988-07-01,8.5156,8.5156,8.4868,8.5156,18794,0
1988-07-05,8.5156,8.5156,8.4868,8.4868,23800,0
1988-07-06,8.5156,8.5346,8.5156,8.5346,18794,0
1988-07-07,8.5156,8.5156,8.4579,8.4579,73915,0
1988-07-08,8.4579,8.4579,8.4579,8.4579,6265,0
1988-07-11,8.5156,8.5346,8.5156,8.5346,18794,0
1988-07-12,8.5156,8.5156,8.5156,8.5156,5010,0
1988-07-13,8.5156,8.5538,8.5156,8.5538,20044,0
1988-07-14,8.5156,8.5156,8.5156,8.5156,21296,0
1988-07-15,8.4868,8.4868,8.4579,8.4579,35077,0
1988-07-18,8.4868,8.6019,8.4292,8.6019,105230,0
1988-07-19,8.5346,8.5346,8.4868,8.4868,66394,0
1988-07-20,8.5346,8.5346,8.4868,8.4868,5010,0
1988-07-21,8.4868,8.5346,8.4868,8.5346,13780,0
1988-07-22,8.5156,8.5538,8.5156,8.5346,46354,0
1988-07-25,8.5634,8.5634,8.5346,8.5538,26309,0
1988-07-26,8.5346,8.5634,8.5346,8.5346,12526,0
1988-07-27,8.5634,8.5827,8.5346,8.5634,33824,0
1988-07-28,8.5634,8.5634,8.5634,8.5634,33824,0
1988-07-29,8.5634,8.5634,8.4868,8.4868,41342,0
1988-08-01,8.5156,8.5346,8.4868,8.5346,37581,0
1988-08-02,8.5346,8.5634,8.5346,8.5346,27563,0
1988-08-03,8.5634,8.5827,8.5634,8.5827,7517,0
1988-08-04,8.5923,8.621,8.5923,8.621,157850,0
1988-08-05,8.6496,8.6496,8.621,8.621,50111,0
1988-08-08,8.621,8.7358,8.621,8.6496,66394,0
1988-08-09,8.6785,8.7934,8.6496,8.6496,50111,0
1988-08-10,8.6785,8.6785,8.4579,8.4868,27563,0
1988-08-11,8.4579,8.4579,8.3912,8.3912,37581,0
1988-08-12,8.4007,8.4007,8.3715,8.3912,62639,0
1988-08-15,8.3431,8.3431,8.3143,8.3143,26309,0
1988-08-16,8.2568,8.2568,8.0941,8.1226,103978,0
1988-08-17,8.1801,8.2568,8.1801,8.2092,37581,0
1988-08-18,8.2092,8.2858,8.2092,8.2858,23800,0
1988-08-19,8.2568,8.2858,8.2568,8.2568,72660,0
1988-08-22,8.3143,8.3143,8.1995,8.1995,37581,0
1988-08-23,8.1801,8.2283,8.1801,8.2283,38834,0
1988-08-24,8.1995,8.1995,8.1038,8.1038,61385,0
1988-08-25,8.1226,8.1324,8.1226,8.1226,117760,0
1988-08-26,8.1517,8.1517,8.1226,8.1226,30067,0
1988-08-29,8.1517,8.1801,8.1517,8.1517,56377,0
1988-08-30,8.1995,8.1995,8.1995,8.1995,2505,0
1988-08-31,8.1995,8.2283,8.1995,8.2283,2505,0
1988-09-01,8.2474,8.2474,8.2474,8.2474,11274,0
1988-09-02,8.276,8.3431,8.276,8.3335,291896,0
1988-09-06,8.2858,8.4007,8.2858,8.4007,41342,0
1988-09-07,8.4007,8.4579,8.4007,8.4579,66394,0
1988-09-08,8.5156,8.5156,8.5156,8.5156,11274,0
1988-09-09,8.5156,8.5156,8.5156,8.5156,7517,0
1988-09-12,8.5156,8.5156,8.5156,8.5156,16283,0
1988-09-13,8.5156,8.6496,8.5156,8.5923,50111,0
1988-09-14,8.5634,8.5634,8.4007,8.5156,82683,0
1988-09-15,8.5634,8.5634,8.5156,8.5156,15033,0
1988-09-16,8.5443,8.5538,8.5156,8.5156,62639,0
1988-09-19,8.5156,8.5634,8.5156,8.5634,32575,0
1988-09-20,8.5634,8.621,8.5634,8.621,15033,0
1988-09-21,8.621,8.6785,8.621,8.621,42593,0
1988-09-22,8.621,8.621,8.5156,8.5634,46354,0
1988-09-23,8.6115,8.6115,8.5923,8.5923,15033,0
1988-09-26,8.5634,8.5634,8.5634,8.5634,11274,0
1988-09-27,8.5634,8.6115,8.5634,8.6115,61385,0
1988-09-28,8.6115,8.6115,8.5923,8.5923,6265,0
1988-09-29,8.5923,8.6115,8.5923,8.5923,12526,0
1988-09-30,8.5443,8.621,8.5443,8.5923,501109,0
1988-10-03,8.5443,8.5443,8.5156,8.5156,3760,0
1988-10-04,8.4579,8.4579,8.4292,8.4579,10024,0
1988-10-05,8.4868,8.5156,8.4868,8.5156,7517,0
1988-10-06,8.4579,8.5156,8.4579,8.5156,12526,0
1988-10-07,8.5443,8.621,8.5443,8.6115,42593,0
1988-10-11,8.621,8.621,8.621,8.621,6265,0
1988-10-12,8.5634,8.5634,8.5156,8.5156,51363,0
1988-10-13,8.5156,8.5634,8.5156,8.5634,2505,0
1988-10-14,8.621,8.6977,8.5827,8.6977,50111,0
1988-10-17,8.6977,8.6977,8.6785,8.6785,48858,0
1988-10-18,8.6496,8.7358,8.6496,8.6496,368314,0
1988-10-19,8.6496,8.7358,8.6496,8.7358,3760,0
1988-10-20,8.7358,8.7642,8.7358,8.7642,10024,0
1988-10-21,8.7642,8.7934,8.6785,8.7069,61385,0
1988-10-24,8.6496,8.6785,8.6496,8.6785,17540,0
1988-10-25,8.6785,8.8507,8.6785,8.8507,16283,0
1988-10-26,8.8507,8.9562,8.8507,8.9562,37581,0
1988-10-27,8.9562,8.9562,8.9083,8.9562,142817,0
1988-10-28,8.9562,8.9562,8.9562,8.9562,235520,0
1988-10-31,8.9083,8.9849,8.9083,8.9849,46354,0
1988-11-01,8.9562,8.9562,8.9562,8.9562,10024,0
1988-11-02,8.9562,8.9562,8.9562,8.9562,45099,0
1988-11-03,8.9562,8.9752,8.9562,8.9752,22550,0
1988-11-04,9.0134,9.0134,8.9849,8.9849,22550,0
1988-11-07,9.0134,9.0423,8.9562,8.9562,23800,0
1988-11-08,8.9083,9.0134,8.9083,8.9083,52618,0
1988-11-09,8.8507,8.8507,8.7934,8.8507,21296,0
1988-11-10,8.7934,8.8507,8.7934,8.7934,21296,0
1988-11-11,8.7358,8.7642,8.7358,8.7642,21296,0
1988-11-14,8.822,8.9275,8.7642,8.9275,42593,0
1988-11-15,8.9083,8.9275,8.9083,8.9275,8771,0
1988-11-16,8.9275,8.9849,8.9083,8.9849,66394,0
1988-11-17,9.0423,9.071,9.0134,9.071,45099,0
1988-11-18,9.0134,9.0134,8.9562,8.9562,12526,0
1988-11-21,8.8988,8.9562,8.8988,8.9562,25057,0
1988-11-22,8.8988,8.9562,8.8988,8.9562,60132,0
1988-11-23,8.9562,8.9562,8.9562,8.9562,27563,0
1988-11-25,9.0134,9.0134,9.0134,9.0134,28814,0
1988-11-28,8.9562,8.9562,8.9562,8.9562,8771,0
1988-11-29,8.9275,8.9849,8.9275,8.9562,7517,0
1988-11-30,8.8988,8.9562,8.8988,8.9562,28814,0
1988-12-01,8.8988,8.9562,8.8988,8.9562,31322,0
1988-12-02,8.8988,8.9562,8.8988,8.9562,13780,0
1988-12-05,9.0038,9.0038,8.9275,8.9275,43846,0
1988-12-06,8.9275,8.9562,8.9275,8.9275,58879,0
1988-12-07,8.9466,9.0038,8.9466,8.9849,35077,0
1988-12-08,9.0038,9.0038,8.9562,8.9562,12526,0
1988-12-09,8.8988,8.9562,8.8988,8.9562,16283,0
1988-12-12,8.9275,8.9562,8.9275,8.9562,7517,0
1988-12-13,8.9562,8.9562,8.9562,8.9562,31322,0
1988-12-14,8.9275,8.9466,8.9275,8.9275,13780,0
1988-12-15,8.9562,8.9562,8.9275,8.9562,23800,0
1988-12-16,8.9849,8.9849,8.9466,8.9466,17540,0
1988-12-19,8.9562,9.0134,8.9275,8.9849,48858,0
1988-12-20,8.9562,8.9562,8.8988,8.918,88948,0
1988-12-21,8.918,8.9275,8.8988,8.9275,28814,0
1988-12-22,8.8988,9.071,8.8988,9.0134,91455,0
1988-12-27,8.9849,8.9849,8.9849,8.9849,1251,0
1988-12-28,8.9849,9.2149,8.9849,9.2149,55121,0
1988-12-29,9.1574,9.1669,9.0999,9.1669,43846,0
1988-12-30,9.2149,9.3488,9.2149,9.3488,27563,0
1989-01-03,9.3203,9.3203,9.1287,9.1862,60132,0
1989-01-04,9.1574,9.1862,9.1574,9.1862,23800,0
1989-01-05,9.1862,9.272,9.1862,9.2435,43846,0
1989-01-06,9.2149,9.2149,9.1958,9.1958,13780,0
1989-01-09,9.2435,9.3203,9.2435,9.2435,86440,0
1989-01-10,9.2435,9.3203,9.2435,9.3008,22550,0
1989-01-11,9.2816,9.2816,9.272,9.272,32575,0
1989-01-12,9.2816,9.3203,9.2816,9.3203,16283,0
1989-01-13,9.3488,9.3783,9.272,9.272,82683,0
1989-01-16,9.3488,9.4951,9.3488,9.4951,88948,0
1989-01-17,9.4951,9.58,9.4951,9.58,32575,0
1989-01-18,9.637,9.694,9.523,9.523,112747,0
1989-01-19,9.58,9.58,9.4663,9.523,20044,0
1989-01-20,9.523,9.523,9.4077,9.4663,42593,0
1989-01-23,9.523,9.523,9.4077,9.4663,45099,0
1989-01-24,9.4663,9.58,9.4663,9.58,48858,0
1989-01-25,9.58,9.58,9.523,9.523,46354,0
1989-01-26,9.58,9.58,9.4663,9.4663,106485,0
1989-01-27,9.4951,9.4951,9.3783,9.4851,132792,0
1989-01-30,9.4851,9.4851,9.2435,9.3008,121519,0
1989-01-31,9.3488,9.4371,9.3203,9.3783,57627,0
1989-02-01,9.3488,9.3783,9.3488,9.3692,61385,0
1989-02-02,9.4272,9.4851,9.3783,9.4663,68903,0
1989-02-03,9.523,9.78,9.523,9.58,111499,0
1989-02-06,9.665,9.855,9.665,9.855,222994,0
1989-02-07,9.799,9.855,9.752,9.855,111499,0
1989-02-08,9.912,9.912,9.752,9.799,50111,0
1989-02-09,9.78,9.78,9.694,9.694,30067,0
1989-02-10,9.637,9.694,9.523,9.523,110241,0
1989-02-13,9.523,9.523,9.523,9.523,17540,0
1989-02-14,9.58,9.637,9.523,9.58,32575,0
1989-02-15,9.58,9.694,9.58,9.694,37581,0
1989-02-16,9.752,9.752,9.58,9.637,95211,0
1989-02-17,9.58,9.607,9.58,9.58,10024,0
1989-02-21,9.523,9.637,9.523,9.637,42593,0
1989-02-22,9.637,9.637,9.58,9.58,53871,0
1989-02-23,9.57,9.57,9.523,9.551,27563,0
1989-02-24,9.551,9.561,9.523,9.551,32575,0
1989-02-27,9.523,9.561,9.523,9.523,28814,0
1989-02-28,9.551,9.551,9.523,9.551,35077,0
1989-03-01,9.551,9.561,9.523,9.523,179146,0
1989-03-02,9.523,9.57,9.523,9.561,23800,0
1989-03-03,9.561,9.607,9.561,9.607,61385,0
1989-03-06,9.58,9.637,9.58,9.58,32575,0
1989-03-07,9.58,9.617,9.58,9.59,3760,0
1989-03-08,9.637,9.694,9.637,9.694,47605,0
1989-03-09,9.723,9.78,9.723,9.723,71406,0
1989-03-10,9.723,9.752,9.665,9.665,36330,0
1989-03-13,9.694,9.752,9.694,9.752,32575,0
1989-03-14,9.78,9.799,9.58,9.723,41968,0
1989-03-15,9.694,9.799,9.665,9.723,32886,0
1989-03-16,9.752,9.752,9.723,9.752,47918,0
1989-03-17,9.752,9.752,9.694,9.752,49799,0
1989-03-20,9.723,9.752,9.607,9.637,44160,0
1989-03-21,9.637,9.752,9.637,9.752,19419,0
1989-03-22,9.752,9.752,9.665,9.694,39150,0
1989-03-23,9.752,9.752,9.694,9.752,111499,0
1989-03-27,9.752,9.752,9.665,9.723,32260,0
1989-03-28,9.752,9.752,9.637,9.723,38834,0
1989-03-29,9.665,9.723,9.637,9.694,38834,0
1989-03-30,9.723,9.752,9.694,9.752,33512,0
1989-03-31,9.752,9.752,9.694,9.694,21609,0
1989-04-03,9.752,9.752,9.637,9.694,28188,0
1989-04-04,9.694,9.799,9.694,9.78,43533,0
1989-04-05,9.799,9.912,9.799,9.855,113063,0
1989-04-06,9.884,9.912,9.855,9.912,75169,0
1989-04-07,9.884,9.97,9.884,9.94,234583,0
1989-04-10,9.912,9.94,9.912,9.94,49486,0
1989-04-11,9.884,9.94,9.884,9.912,53244,0
1989-04-12,9.912,9.94,9.912,9.94,46354,0
1989-04-13,9.94,10.028,9.884,10.028,244916,0
1989-04-14,10.086,10.374,10.086,10.317,42283,0
1989-04-17,10.374,10.595,10.346,10.537,72975,0
1989-04-18,10.481,10.738,10.481,10.624,123711,0
1989-04-19,10.654,10.823,10.654,10.708,108055,0
1989-04-20,10.682,10.765,10.654,10.765,60449,0
1989-04-21,10.794,10.938,10.794,10.909,67650,0
1989-04-24,10.85,10.997,10.654,10.654,68903,0
1989-04-25,10.708,10.765,10.567,10.624,72660,0
1989-04-26,10.595,10.654,10.317,10.374,274357,0
1989-04-27,10.432,10.481,10.374,10.374,79548,0
1989-04-28,10.432,10.432,10.028,10.028,125903,0
1989-05-01,10.028,10.028,9.884,9.912,156282,0
1989-05-02,9.884,9.912,9.752,9.912,165679,0
1989-05-03,9.912,10.144,9.912,10.144,60449,0
1989-05-04,10.115,10.115,10.028,10.086,95521,0
1989-05-05,10.028,10.086,9.97,10.086,54809,0
1989-05-08,10.115,10.115,9.912,9.912,42593,0
1989-05-09,9.94,10.028,9.855,10.028,150647,0
1989-05-10,9.97,10.058,9.97,10.058,27872,0
1989-05-11,10.058,10.086,9.97,9.97,26309,0
1989-05-12,10.028,10.201,10.028,10.144,60757,0
1989-05-15,10.201,10.231,10.086,10.231,121206,0
1989-05-16,10.287,10.374,10.259,10.317,40087,0
1989-05-17,10.259,10.654,10.259,10.432,139998,0
1989-05-18,10.481,10.537,10.317,10.317,67027,0
1989-05-19,10.346,10.432,10.317,10.346,41027,0
1989-05-22,10.403,10.403,10.259,10.259,94274,0
1989-05-23,10.317,10.346,10.287,10.287,31322,0
1989-05-24,10.259,10.432,10.259,10.432,45099,0
1989-05-25,10.374,10.432,10.346,10.374,41342,0
1989-05-26,10.374,10.432,10.259,10.259,45413,0
1989-05-30,10.259,10.259,10.211,10.239,53244,0
1989-05-31,10.211,10.211,10.153,10.153,26309,0
1989-06-01,10.153,10.153,10.066,10.066,105546,0
1989-06-02,10.124,10.259,10.096,10.124,214851,0
1989-06-05,10.124,10.124,10.038,10.096,34137,0
1989-06-06,10.124,10.211,10.124,10.211,41342,0
1989-06-07,10.259,10.491,10.259,10.374,84250,0
1989-06-08,10.374,10.605,10.374,10.605,64829,0
1989-06-09,10.605,10.634,10.491,10.547,109302,0
1989-06-12,10.491,10.605,10.461,10.519,41655,0
1989-06-13,10.461,10.547,10.374,10.374,60449,0
1989-06-14,10.432,10.432,10.346,10.346,48858,0
1989-06-15,10.346,10.432,10.317,10.374,42593,0
1989-06-16,10.346,10.346,10.317,10.317,44784,0
1989-06-19,10.374,10.403,10.317,10.403,100846,0
1989-06-20,10.432,10.432,10.317,10.346,184154,0
1989-06-21,10.374,10.374,10.153,10.259,96465,0
1989-06-22,10.211,10.239,10.038,10.038,69214,0
1989-06-23,10.038,10.153,10.038,10.153,24428,0
1989-06-26,10.211,10.211,10.096,10.153,30379,0
1989-06-27,10.211,10.211,10.096,10.153,42283,0
1989-06-28,10.124,10.211,10.124,10.211,63578,0
1989-06-29,10.182,10.182,10.038,10.038,22550,0
1989-06-30,10.009,10.009,9.864,9.864,18480,0
1989-07-03,9.808,9.864,9.808,9.864,26620,0
1989-07-05,9.921,9.921,9.864,9.864,23800,0
1989-07-06,9.893,9.921,9.808,9.864,94274,0
1989-07-07,9.921,9.921,9.837,9.864,36019,0
1989-07-10,9.808,9.921,9.808,9.808,35391,0
1989-07-11,9.864,9.921,9.78,9.808,38211,0
1989-07-12,9.808,9.864,9.78,9.837,55435,0
1989-07-13,9.893,10.096,9.864,10.096,49171,0
1989-07-14,10.153,10.153,10.096,10.153,26309,0
1989-07-17,10.211,10.374,10.153,10.239,72660,0
1989-07-18,10.259,10.287,10.211,10.259,465089,0
1989-07-19,10.374,10.374,10.211,10.346,48858,0
1989-07-20,10.374,10.491,10.317,10.317,29127,0
1989-07-21,10.259,10.317,10.211,10.211,46354,0
1989-07-24,10.259,10.374,10.211,10.239,27563,0
1989-07-25,10.182,10.211,10.153,10.153,52930,0
1989-07-26,10.153,10.153,9.864,9.864,43533,0
1989-07-27,9.921,10.096,9.921,10.096,23175,0
1989-07-28,10.038,10.124,10.009,10.096,42593,0
1989-07-31,10.096,10.153,10.038,10.096,38523,0
1989-08-01,10.153,10.153,10.066,10.066,116509,0
1989-08-02,10.124,10.153,10.096,10.124,59821,0
1989-08-03,10.124,10.153,10.066,10.124,52618,0
1989-08-04,10.096,10.096,9.95,9.95,89259,0
1989-08-07,10.009,10.038,9.864,9.921,88635,0
1989-08-08,9.98,10.153,9.921,10.153,151900,0
1989-08-09,10.153,10.346,10.153,10.211,86756,0
1989-08-10,10.239,10.239,9.98,10.096,217669,0
1989-08-11,10.153,10.211,10.096,10.096,65144,0
1989-08-14,10.153,10.153,10.096,10.096,31633,0
1989-08-15,10.153,10.153,10.096,10.096,51050,0
1989-08-16,10.153,10.153,10.096,10.096,43533,0
1989-08-17,10.096,10.124,10.096,10.124,38211,0
1989-08-18,10.182,10.432,10.182,10.317,267777,0
1989-08-21,10.356,10.384,10.269,10.269,31322,0
1989-08-22,10.326,10.326,10.096,10.153,41342,0
1989-08-23,10.211,10.269,10.096,10.096,26620,0
1989-08-24,10.153,10.297,10.153,10.297,21923,0
1989-08-25,10.356,10.412,10.356,10.384,32260,0
1989-08-28,10.326,10.412,10.297,10.412,113378,0
1989-08-29,10.412,10.529,10.412,10.499,48232,0
1989-08-30,10.529,10.785,10.529,10.755,137180,0
1989-08-31,10.7,10.842,10.7,10.7,49799,0
1989-09-01,10.755,10.785,10.728,10.728,47294,0
1989-09-05,10.785,10.842,10.755,10.842,91765,0
1989-09-06,10.813,10.842,10.672,10.7,263706,0
1989-09-07,10.7,10.7,10.557,10.585,486077,0
1989-09-08,10.585,10.672,10.585,10.672,57944,0
1989-09-11,10.672,10.899,10.672,10.813,98028,0
1989-09-12,10.842,10.87,10.785,10.813,79863,0
1989-09-13,10.842,11.015,10.842,10.958,246172,0
1989-09-14,10.899,10.899,10.728,10.755,37270,0
1989-09-15,10.899,10.899,10.728,10.755,105546,0
1989-09-18,10.87,10.899,10.7,10.785,264332,0
1989-09-19,10.755,10.755,10.672,10.728,36019,0
1989-09-20,10.728,10.755,10.557,10.615,136552,0
1989-09-21,10.585,10.585,10.499,10.529,1621084,0
1989-09-22,10.529,10.644,10.356,10.471,85502,0
1989-09-25,10.442,10.499,10.326,10.356,42593,0
1989-09-26,10.384,10.557,10.384,10.499,48546,0
1989-09-27,10.442,10.471,10.384,10.384,43533,0
1989-09-28,10.384,10.615,10.384,10.557,34763,0
1989-09-29,10.615,10.7,10.557,10.7,86440,0
1989-10-02,10.7,10.899,10.672,10.842,65455,0
1989-10-03,10.842,10.842,10.842,10.842,128408,0
1989-10-04,10.842,10.899,10.785,10.842,51050,0
1989-10-05,10.785,10.842,10.728,10.755,44784,0
1989-10-06,10.7,10.785,10.7,10.728,24115,0
1989-10-09,10.7,10.785,10.672,10.728,28500,0
1989-10-10,10.785,10.785,10.728,10.728,37581,0
1989-10-11,10.728,10.755,10.728,10.755,42593,0
1989-10-12,10.755,10.785,10.755,10.755,180713,0
1989-10-13,10.728,10.755,10.615,10.615,80491,0
1989-10-16,10.153,10.326,10.153,10.326,125903,0
1989-10-17,10.269,10.499,10.269,10.326,135613,0
1989-10-18,10.326,10.356,10.297,10.326,148455,0
1989-10-19,10.269,10.326,10.269,10.297,51677,0
1989-10-20,10.326,10.356,10.297,10.326,68276,0
1989-10-23,10.356,10.471,10.297,10.326,104605,0
1989-10-24,10.269,10.297,10.239,10.297,123086,0
1989-10-25,10.269,10.356,10.269,10.326,36019,0
1989-10-26,10.356,10.384,10.356,10.384,25368,0
1989-10-27,10.326,10.384,10.326,10.356,107427,0
1989-10-30,10.326,10.384,10.297,10.297,187287,0
1989-10-31,10.297,10.297,10.211,10.269,168184,0
1989-11-01,10.239,10.239,10.211,10.211,45726,0
1989-11-02,10.211,10.211,10.153,10.153,16912,0
1989-11-03,10.096,10.096,9.893,9.98,89883,0
1989-11-06,9.921,9.921,9.808,9.837,49171,0
1989-11-07,9.837,9.864,9.78,9.808,77987,0
1989-11-08,9.808,10.038,9.808,10.038,61072,0
1989-11-09,9.98,10.038,9.864,9.864,48232,0
1989-11-10,9.864,9.893,9.808,9.864,54809,0
1989-11-13,9.864,9.921,9.808,9.921,84563,0
1989-11-14,9.864,10.038,9.864,10.009,95211,0
1989-11-15,10.009,10.038,9.921,9.98,40716,0
1989-11-16,9.931,10.019,9.931,9.989,17223,0
1989-11-17,10.048,10.048,9.96,9.96,41655,0
1989-11-20,9.96,9.96,9.96,9.96,5325,0
1989-11-21,9.96,10.019,9.96,10.019,22237,0
1989-11-22,10.076,10.134,10.076,10.134,123711,0
1989-11-24,10.106,10.307,10.106,10.307,30379,0
1989-11-27,10.336,10.365,10.163,10.163,157850,0
1989-11-28,10.221,10.336,10.221,10.307,108991,0
1989-11-29,10.278,10.307,10.221,10.307,363931,0
1989-11-30,10.278,10.307,10.191,10.191,505180,0
1989-12-01,10.163,10.221,10.163,10.221,20357,0
1989-12-04,10.191,10.249,10.191,10.249,46354,0
1989-12-05,10.221,10.307,10.221,10.278,67336,0
1989-12-06,10.336,10.394,10.249,10.307,41655,0
1989-12-07,10.278,10.509,10.278,10.336,80178,0
1989-12-08,10.336,10.451,10.307,10.365,50111,0
1989-12-11,10.394,10.567,10.394,10.567,36019,0
1989-12-12,10.537,10.794,10.537,10.567,94582,0
1989-12-13,10.624,10.624,10.509,10.509,70468,0
1989-12-14,10.451,10.509,10.394,10.509,100846,0
1989-12-15,10.509,10.509,10.394,10.394,47605,0
1989-12-18,10.336,10.336,10.278,10.307,53554,0
1989-12-19,10.307,10.307,10.163,10.163,83935,0
1989-12-20,10.221,10.278,10.163,10.163,40401,0
1989-12-21,10.163,10.278,10.134,10.278,35704,0
1989-12-22,10.249,10.249,10.249,10.249,5325,0
1989-12-26,10.307,10.307,10.307,10.307,5637,0
1989-12-27,10.249,10.394,10.249,10.394,100846,0
1989-12-28,10.336,10.394,10.336,10.336,39776,0
1989-12-29,10.278,10.336,10.278,10.278,44475,0
1990-01-02,10.278,10.394,10.249,10.336,72347,0
1990-01-03,10.307,10.394,10.307,10.365,20357,0
1990-01-04,10.336,10.394,10.307,10.307,24428,0
1990-01-05,10.365,10.365,10.249,10.336,53244,0
1990-01-08,10.307,10.394,10.307,10.394,517080,0
1990-01-09,10.394,10.451,10.365,10.451,249614,0
1990-01-10,10.422,10.422,10.278,10.278,72975,0
1990-01-11,10.278,10.365,10.278,10.336,67963,0
1990-01-12,10.278,10.307,10.163,10.307,129974,0
1990-01-15,10.307,10.394,10.307,10.394,77673,0
1990-01-16,10.336,10.394,10.336,10.336,47294,0
1990-01-17,10.394,10.537,10.394,10.537,38834,0
1990-01-18,10.595,10.595,10.509,10.509,39776,0
1990-01-19,10.567,10.708,10.567,10.654,39776,0
1990-01-22,10.708,10.765,10.567,10.567,35077,0
1990-01-23,10.537,10.567,10.394,10.422,125591,0
1990-01-24,10.307,10.307,10.076,10.134,124028,0
1990-01-25,10.048,10.048,9.874,9.902,115255,0
1990-01-26,9.847,9.874,9.704,9.732,62010,0
1990-01-29,9.732,9.761,9.59,9.59,121206,0
1990-01-30,9.59,9.646,9.533,9.59,389299,0
1990-01-31,9.59,9.704,9.561,9.704,50111,0
1990-02-01,9.761,9.761,9.704,9.732,46354,0
1990-02-02,9.704,9.874,9.704,9.761,156282,0
1990-02-05,9.704,9.732,9.646,9.732,290016,0
1990-02-06,9.761,9.789,9.675,9.675,35704,0
1990-02-07,9.675,9.874,9.617,9.874,247106,0
1990-02-08,9.931,10.048,9.931,10.019,97087,0
1990-02-09,10.019,10.163,9.96,9.96,61700,0
1990-02-12,9.989,9.989,9.902,9.931,39462,0
1990-02-13,9.931,10.048,9.931,9.931,36019,0
1990-02-14,9.874,9.902,9.847,9.902,74543,0
1990-02-15,9.902,9.96,9.847,9.902,44784,0
1990-02-16,9.94,9.94,9.884,9.94,33199,0
1990-02-20,9.884,9.884,9.714,9.827,66394,0
1990-02-21,9.771,9.771,9.714,9.714,17223,0
1990-02-22,9.684,9.714,9.656,9.684,43533,0
1990-02-23,9.742,9.742,9.714,9.742,34137,0
1990-02-26,9.684,9.742,9.656,9.714,84563,0
1990-02-27,9.742,9.799,9.742,9.771,174450,0
1990-02-28,9.827,9.94,9.827,9.94,23175,0
1990-03-01,9.94,9.999,9.94,9.999,51363,0
1990-03-02,9.97,10.058,9.97,9.999,36644,0
1990-03-05,9.999,9.999,9.94,9.999,24115,0
1990-03-06,9.999,10.028,9.999,9.999,44784,0
1990-03-07,10.058,10.144,10.058,10.115,52618,0
1990-03-08,10.115,10.201,10.115,10.144,221115,0
1990-03-09,10.115,10.412,10.058,10.356,87380,0
1990-03-12,10.356,10.471,10.356,10.471,11274,0
1990-03-13,10.471,10.615,10.471,10.471,50735,0
1990-03-14,10.412,10.499,10.356,10.356,190423,0
1990-03-15,10.356,10.412,10.297,10.297,54809,0
1990-03-16,10.231,10.384,10.231,10.384,87067,0
1990-03-19,10.356,10.471,10.356,10.384,222365,0
1990-03-20,10.356,10.471,10.356,10.412,32260,0
1990-03-21,10.471,10.585,10.231,10.231,151271,0
1990-03-22,10.297,10.412,10.297,10.412,71406,0
1990-03-23,10.442,10.471,10.412,10.471,82997,0
1990-03-26,10.529,10.644,10.529,10.557,68590,0
1990-03-27,10.529,10.644,10.471,10.644,97087,0
1990-03-28,10.585,10.585,10.412,10.442,80491,0
1990-03-29,10.471,10.529,10.412,10.529,111808,0
1990-03-30,10.471,10.585,10.471,10.557,86127,0
1990-04-02,10.557,10.557,10.499,10.557,28188,0
1990-04-03,10.529,10.615,10.471,10.557,202325,0
1990-04-04,10.557,10.585,10.529,10.529,56377,0
1990-04-05,10.529,10.585,10.529,10.529,54182,0
1990-04-06,10.529,10.585,10.529,10.557,25368,0
1990-04-09,10.557,10.557,10.529,10.557,31006,0
1990-04-10,10.529,10.644,10.529,10.644,41027,0
1990-04-11,10.585,10.644,10.471,10.499,75478,0
1990-04-12,10.557,10.672,10.557,10.585,73601,0
1990-04-16,10.585,10.672,10.585,10.585,35704,0
1990-04-17,10.529,10.644,10.529,10.644,43846,0
1990-04-18,10.585,10.644,10.529,10.615,60449,0
1990-04-19,10.644,10.644,10.585,10.585,50111,0
1990-04-20,10.585,10.644,10.585,10.644,25995,0
1990-04-23,10.585,10.585,10.471,10.471,31946,0
1990-04-24,10.471,10.644,10.471,10.644,67027,0
1990-04-25,10.644,10.644,10.557,10.615,50735,0
1990-04-26,10.644,10.644,10.442,10.471,109302,0
1990-04-27,10.557,10.585,10.412,10.412,89572,0
1990-04-30,10.471,10.471,10.356,10.384,77673,0
1990-05-01,10.442,10.442,10.356,10.384,262767,0
1990-05-02,10.412,10.412,10.297,10.297,51363,0
1990-05-03,10.356,10.442,10.356,10.356,28500,0
1990-05-04,10.412,10.471,10.412,10.471,26309,0
1990-05-07,10.442,10.499,10.412,10.412,81431,0
1990-05-08,10.412,10.557,10.412,10.529,36330,0
1990-05-09,10.529,10.585,10.529,10.529,73601,0
1990-05-10,10.529,10.672,10.529,10.672,92080,0
1990-05-11,10.672,10.813,10.644,10.813,148765,0
1990-05-14,10.813,10.87,10.728,10.87,92080,0
1990-05-15,10.813,10.842,10.755,10.842,32260,0
1990-05-16,10.842,10.842,10.755,10.785,64519,0
1990-05-17,10.755,10.813,10.644,10.644,59192,0
1990-05-18,10.644,10.644,10.585,10.585,28188,0
1990-05-21,10.585,10.755,10.585,10.755,170690,0
1990-05-22,10.708,10.823,10.708,10.823,45726,0
1990-05-23,10.86,10.889,10.765,10.823,33512,0
1990-05-24,10.765,10.823,10.765,10.823,52930,0
1990-05-25,10.765,10.765,10.682,10.765,56688,0
1990-05-29,10.765,10.765,10.738,10.765,91140,0
1990-05-30,10.823,10.889,10.481,10.509,229258,0
1990-05-31,10.509,10.654,10.481,10.595,43533,0
1990-06-01,10.624,10.682,10.595,10.654,55435,0
1990-06-04,10.595,10.595,10.567,10.595,27563,0
1990-06-05,10.654,10.654,10.509,10.509,78612,0
1990-06-06,10.451,10.509,10.422,10.509,344199,0
1990-06-07,10.537,10.537,10.451,10.509,77987,0
1990-06-08,10.451,10.481,10.422,10.422,119951,0
1990-06-11,10.422,10.481,10.394,10.481,11901,0
1990-06-12,10.451,10.595,10.451,10.451,117134,0
1990-06-13,10.422,10.595,10.422,10.537,75169,0
1990-06-14,10.509,10.509,10.481,10.509,8771,0
1990-06-15,10.481,10.537,10.422,10.422,49171,0
1990-06-18,10.422,10.422,10.269,10.269,189480,0
1990-06-19,10.297,10.297,10.239,10.269,119326,0
1990-06-20,10.239,10.269,10.182,10.182,19104,0
1990-06-21,10.182,10.211,10.153,10.211,41968,0
1990-06-22,10.182,10.239,10.182,10.182,67027,0
1990-06-25,10.182,10.182,10.153,10.153,16600,0
1990-06-26,10.182,10.211,10.124,10.182,225501,0
1990-06-27,10.182,10.269,10.182,10.182,72034,0
1990-06-28,10.182,10.239,10.182,10.239,196999,0
1990-06-29,10.211,10.269,10.211,10.211,15661,0
1990-07-02,10.211,10.297,10.211,10.269,62010,0
1990-07-03,10.297,10.365,10.269,10.269,69214,0
1990-07-05,10.297,10.297,10.211,10.239,26932,0
1990-07-06,10.239,10.269,10.211,10.211,28188,0
1990-07-09,10.365,10.365,10.297,10.336,37270,0
1990-07-10,10.365,10.422,10.297,10.336,49171,0
1990-07-11,10.297,10.365,10.297,10.365,8771,0
1990-07-12,10.336,10.394,10.297,10.297,49799,0
1990-07-13,10.297,10.365,10.239,10.239,38523,0
1990-07-16,10.297,10.365,10.239,10.365,72975,0
1990-07-17,10.422,10.481,10.297,10.336,84250,0
1990-07-18,10.336,10.336,10.297,10.297,17223,0
1990-07-19,10.297,10.336,10.239,10.336,14722,0
1990-07-20,10.336,10.394,10.297,10.336,49171,0
1990-07-23,10.297,10.336,10.239,10.239,17851,0
1990-07-24,10.239,10.297,10.239,10.269,63891,0
1990-07-25,10.297,10.509,10.269,10.509,47605,0
1990-07-26,10.451,10.451,10.422,10.422,13468,0
1990-07-27,10.422,10.509,10.422,10.422,27563,0
1990-07-30,10.422,10.509,10.422,10.509,20357,0
1990-07-31,10.567,10.624,10.451,10.537,108365,0
1990-08-01,10.537,10.537,10.481,10.481,28500,0
1990-08-02,10.422,10.481,10.422,10.422,5010,0
1990-08-03,10.422,10.422,10.182,10.182,120893,0
1990-08-06,10.124,10.124,9.837,9.864,81431,0
1990-08-07,9.837,9.837,9.597,9.597,110241,0
1990-08-08,9.597,9.597,9.4851,9.4851,709695,0
1990-08-09,9.4272,9.4272,9.3105,9.3692,185410,0
1990-08-10,9.3692,9.4851,9.3692,9.4272,49171,0
1990-08-13,9.4272,9.4272,9.1862,9.1862,45726,0
1990-08-14,9.2149,9.2435,9.1862,9.2435,38211,0
1990-08-15,9.2435,9.2435,9.0423,9.071,78301,0
1990-08-16,9.071,9.1574,9.0134,9.0134,46663,0
1990-08-17,8.9562,8.9562,8.7836,8.8701,99595,0
1990-08-20,8.9275,9.0134,8.8988,8.9562,360483,0
1990-08-21,8.8793,8.8793,8.7358,8.7358,50422,0
1990-08-22,8.7934,8.7934,8.6687,8.7642,33512,0
1990-08-23,8.6977,8.7358,8.5538,8.6977,88006,0
1990-08-24,8.7358,8.8507,8.7358,8.7358,59192,0
1990-08-27,8.7934,8.9083,8.7642,8.8507,40716,0
1990-08-28,8.9083,9.0808,8.9083,9.0808,33512,0
1990-08-29,9.0808,9.2055,9.0808,9.2055,37898,0
1990-08-30,9.2055,9.2055,9.148,9.148,57944,0
1990-08-31,9.1766,9.3203,9.1766,9.2055,47605,0
1990-09-04,9.1191,9.1191,9.0808,9.0808,60132,0
1990-09-05,9.0808,9.0808,8.9083,8.9083,51363,0
1990-09-06,8.8507,8.8507,8.7358,8.7358,277487,0
1990-09-07,8.7358,8.7358,8.5827,8.6977,82997,0
1990-09-10,8.7358,8.7642,8.4963,8.4963,114940,0
1990-09-11,8.4963,8.5538,8.4963,8.5538,53871,0
1990-09-12,8.5538,8.5827,8.5538,8.5538,27563,0
1990-09-13,8.5538,8.6115,8.5538,8.6115,31633,0
1990-09-14,8.5538,8.5538,8.2568,8.439,299412,0
1990-09-17,8.439,8.6687,8.439,8.4963,192614,0
1990-09-18,8.5538,8.5538,8.4674,8.4963,140309,0
1990-09-19,8.4963,8.4963,8.439,8.439,38834,0
1990-09-20,8.439,8.4963,8.3813,8.4963,89259,0
1990-09-21,8.5538,8.5538,8.4963,8.4963,68903,0
1990-09-24,8.4963,8.5251,8.439,8.4674,65144,0
1990-09-25,8.5251,8.5251,8.4963,8.5251,24428,0
1990-09-26,8.5251,8.5251,8.4674,8.4963,39462,0
1990-09-27,8.4674,8.4963,8.4674,8.4963,39776,0
1990-09-28,8.4674,8.6687,8.439,8.6687,49486,0
1990-10-01,8.7358,8.822,8.6977,8.7358,49171,0
1990-10-02,8.6977,8.7358,8.6977,8.7358,84875,0
1990-10-03,8.7934,8.8507,8.7642,8.7642,33199,0
1990-10-04,8.822,8.8507,8.7934,8.7934,20984,0
1990-10-05,8.7358,8.7934,8.6687,8.7934,58566,0
1990-10-08,8.7934,8.7934,8.7358,8.7358,16283,0
1990-10-09,8.7642,8.7642,8.6687,8.6687,10024,0
1990-10-10,8.6115,8.6115,8.5827,8.5827,34137,0
1990-10-11,8.5251,8.5827,8.4963,8.5251,83624,0
1990-10-12,8.5538,8.5827,8.4963,8.4963,143754,0
1990-10-15,8.4963,8.4963,8.3813,8.4674,28500,0
1990-10-16,8.4102,8.4102,8.2568,8.2568,25995,0
1990-10-17,8.2568,8.2568,8.0844,8.0844,37581,0
1990-10-18,8.0844,8.1419,8.0844,8.1419,37581,0
1990-10-19,8.1707,8.1707,8.1132,8.1419,15661,0
1990-10-22,8.1132,8.1132,8.0556,8.0556,18794,0
1990-10-23,8.0556,8.1132,8.0271,8.1132,39462,0
1990-10-24,8.1132,8.1132,8.0556,8.0556,17851,0
1990-10-25,8.0271,8.0271,7.6726,7.6726,43533,0
1990-10-26,7.6151,7.6151,7.5481,7.5768,29752,0
1990-10-29,7.5193,7.5481,7.4329,7.4329,18794,0
1990-10-30,7.3182,7.3756,6.9351,7.021,112125,0
1990-10-31,7.0787,7.1936,7.0787,7.1648,47918,0
1990-11-01,7.1361,7.1361,6.9351,7.021,80802,0
1990-11-02,7.0787,7.0787,7.021,7.0498,24428,0
1990-11-05,7.0787,7.1361,7.021,7.1361,23800,0
1990-11-06,7.1361,7.1361,6.9926,6.9926,38834,0
1990-11-07,7.0498,7.0498,7.021,7.0498,14722,0
1990-11-08,7.0498,7.0498,7.021,7.0498,30067,0
1990-11-09,7.0498,7.1074,7.0498,7.1074,91455,0
1990-11-12,7.1074,7.1936,7.0787,7.1936,68276,0
1990-11-13,7.1936,7.4329,7.1936,7.4043,46663,0
1990-11-14,7.3469,7.5481,7.3469,7.4905,17851,0
1990-11-15,7.4905,7.7301,7.4905,7.7301,15661,0
1990-11-16,7.7301,8.0271,7.7301,7.9599,454753,0
1990-11-19,7.9794,7.9794,7.7972,7.8259,47918,0
1990-11-20,7.8545,7.8545,7.6536,7.6822,31006,0
1990-11-21,7.6151,7.6822,7.6151,7.6536,20669,0
1990-11-23,7.6151,7.6151,7.5577,7.5577,12526,0
1990-11-26,7.4999,7.5577,7.4999,7.4999,46354,0
1990-11-27,7.4999,7.5577,7.4999,7.5288,41655,0
1990-11-28,7.5288,7.5577,7.4999,7.5288,20669,0
1990-11-29,7.5865,7.6151,7.5577,7.5865,13152,0
1990-11-30,7.5577,7.7395,7.5577,7.6822,47918,0
1990-12-03,7.7395,7.7684,7.6151,7.6822,270284,0
1990-12-04,7.7108,7.7108,7.6822,7.6822,171316,0
1990-12-05,7.6536,8.0077,7.6151,8.0077,74227,0
1990-12-06,8.0652,8.1801,7.9122,7.9122,40716,0
1990-12-07,7.9794,8.0652,7.9503,7.9794,48858,0
1990-12-10,8.0366,8.0941,8.0366,8.0941,15348,0
1990-12-11,8.0941,8.1517,8.0652,8.0652,23490,0
1990-12-12,8.0366,8.0366,7.8545,7.9122,114628,0
1990-12-13,7.9122,8.0941,7.9122,8.0941,142817,0
1990-12-14,8.0366,8.0652,7.9794,8.0077,57002,0
1990-12-17,7.9503,7.9503,7.8545,7.8837,38211,0
1990-12-18,7.8837,8.0366,7.8837,8.0077,109616,0
1990-12-19,7.9794,8.0366,7.8837,7.9503,95211,0
1990-12-20,7.8837,7.9122,7.6822,7.6822,129658,0
1990-12-21,7.6536,7.6536,7.4999,7.4999,212971,0
1990-12-24,7.5288,7.5577,7.4999,7.4999,20044,0
1990-12-26,7.4714,7.6151,7.4714,7.6151,174450,0
1990-12-27,7.5865,7.7972,7.5865,7.7108,26309,0
1990-12-28,7.7108,7.8259,7.7108,7.8259,17540,0
1990-12-31,8.0077,8.1517,7.9122,8.0941,147201,0
1991-01-02,8.0941,8.0941,7.9503,8.0077,102728,0
1991-01-03,7.9794,7.9794,7.7972,7.8545,288139,0
1991-01-04,7.7972,7.8259,7.7395,7.7395,13152,0
1991-01-07,7.6822,7.7108,7.6151,7.6822,25368,0
1991-01-08,7.6151,7.7972,7.5577,7.7395,59821,0
1991-01-09,7.7972,7.7972,7.6822,7.7108,107738,0
1991-01-10,7.6822,7.7395,7.5577,7.5865,25995,0
1991-01-11,7.5577,7.6822,7.5288,7.6151,108055,0
1991-01-14,7.6151,7.6151,7.4714,7.4714,119326,0
1991-01-15,7.4999,7.4999,7.3853,7.3853,25368,0
1991-01-16,7.4139,7.4139,7.2322,7.2897,24428,0
1991-01-17,7.3469,7.5577,7.3469,7.4999,95835,0
1991-01-18,7.3853,7.4999,7.3853,7.4999,55747,0
1991-01-21,7.4999,7.4999,7.4714,7.4714,40087,0
1991-01-22,7.4999,7.4999,7.3853,7.3853,114001,0
1991-01-23,7.4426,7.4426,7.3853,7.4426,376142,0
1991-01-24,7.4999,7.5865,7.4999,7.5577,89259,0
1991-01-25,7.4999,7.4999,7.2322,7.4139,879758,0
1991-01-28,7.5288,7.6822,7.4139,7.5577,212971,0
1991-01-29,7.5865,7.6822,7.5577,7.6822,160667,0
1991-01-30,7.6151,8.0366,7.6151,8.0077,461646,0
1991-01-31,8.0366,8.0941,7.8837,7.9122,217355,0
1991-02-01,8.0366,8.1517,8.0366,8.1226,176955,0
1991-02-04,8.1801,8.3335,8.1801,8.3049,253056,0
1991-02-05,8.3335,8.4485,8.3335,8.4485,300039,0
1991-02-06,8.5156,8.6881,8.3912,8.6306,172881,0
1991-02-07,8.6019,8.8701,8.6019,8.6306,127779,0
1991-02-08,8.6881,8.8124,8.6881,8.6881,32886,0
1991-02-11,8.7456,8.8701,8.7456,8.8701,71406,0
1991-02-12,8.8701,8.9849,8.6306,8.6306,114001,0
1991-02-13,8.6591,8.6881,8.5732,8.5732,34137,0
1991-02-14,8.6306,8.6591,8.5156,8.5156,134358,0
1991-02-15,8.4674,8.5827,8.4674,8.5827,145321,0
1991-02-19,8.5538,8.8793,8.5538,8.822,150331,0
1991-02-20,8.8507,8.8507,8.5827,8.6115,51363,0
1991-02-21,8.6401,8.6785,8.5538,8.5827,19104,0
1991-02-22,8.6401,8.6401,8.5538,8.6401,40401,0
1991-02-25,8.7642,8.7642,8.6401,8.7069,279683,0
1991-02-26,8.7069,8.7642,8.6785,8.7069,14722,0
1991-02-27,8.7069,8.7642,8.6785,8.7642,155656,0
1991-02-28,8.7642,8.822,8.7069,8.7358,147201,0
1991-03-01,8.7642,8.7642,8.6785,8.7358,52303,0
1991-03-04,8.7069,8.8507,8.7069,8.822,81431,0
1991-03-05,8.7642,8.822,8.6785,8.7069,85189,0
1991-03-06,8.7642,8.822,8.7642,8.822,102415,0
1991-03-07,8.7642,8.822,8.7642,8.822,23490,0
1991-03-08,8.822,8.822,8.6115,8.6115,53871,0
1991-03-11,8.6401,8.7069,8.6115,8.6401,247106,0
1991-03-12,8.6115,8.6115,8.5251,8.6115,99906,0
1991-03-13,8.5827,8.5827,8.5538,8.5827,40401,0
1991-03-14,8.5827,8.6115,8.5827,8.6115,56377,0
1991-03-15,8.5538,8.5538,8.4674,8.4674,52303,0
1991-03-18,8.4963,8.5251,8.3431,8.4007,85189,0
1991-03-19,8.3431,8.3431,8.2858,8.3431,34137,0
1991-03-20,8.2858,8.2858,8.2283,8.2568,58252,0
1991-03-21,8.1898,8.2568,8.1898,8.2568,82369,0
1991-03-22,8.2858,8.2858,8.1324,8.1898,42593,0
1991-03-25,8.1613,8.1613,8.0462,8.1038,153151,0
1991-03-26,8.1038,8.1324,8.0749,8.1324,86756,0
1991-03-27,8.1613,8.2283,8.1038,8.2283,298474,0
1991-03-28,8.2283,8.2283,8.1613,8.2283,165052,0
1991-04-01,8.2283,8.3431,8.1898,8.2568,49799,0
1991-04-02,8.2568,8.2568,8.1324,8.2283,45726,0
1991-04-03,8.2283,8.3143,8.1898,8.3143,349836,0
1991-04-04,8.3143,8.4007,8.3143,8.3715,254313,0
1991-04-05,8.4292,8.4963,8.3715,8.4007,86440,0
1991-04-08,8.4007,8.4674,8.4007,8.4674,364870,0
1991-04-09,8.4963,8.5251,8.4674,8.4674,112747,0
1991-04-10,8.4963,8.6115,8.4963,8.5251,81431,0
1991-04-11,8.5827,8.7358,8.5827,8.7358,114940,0
1991-04-12,8.7069,8.8507,8.7069,8.8507,103352,0
1991-04-15,8.8507,9.1287,8.8507,9.1287,206394,0
1991-04-16,9.1287,9.272,9.1287,9.272,167245,0
1991-04-17,9.3008,9.4272,9.3008,9.3978,155656,0
1991-04-18,9.3692,9.3978,9.3692,9.3978,134675,0
1991-04-19,9.3692,9.4272,9.3303,9.3303,145634,0
1991-04-22,9.3978,9.4851,9.3008,9.4851,397129,0
1991-04-23,9.4851,9.4851,9.3692,9.3978,169751,0
1991-04-24,9.3978,9.4568,9.0038,9.1287,264022,0
1991-04-25,9.1287,9.2149,9.0329,9.0614,161606,0
1991-04-26,9.0329,9.1287,8.9466,9.1287,147826,0
1991-04-29,9.1287,9.3008,9.0903,9.2435,244292,0
1991-04-30,9.2149,9.2435,9.1574,9.2149,131544,0
1991-05-01,9.1574,9.2435,9.1574,9.2149,77358,0
1991-05-02,9.2435,9.3303,9.2435,9.3008,118073,0
1991-05-03,9.3008,9.3303,9.2435,9.272,64829,0
1991-05-06,9.3008,9.3978,9.3008,9.3692,86756,0
1991-05-07,9.3692,9.4851,9.3692,9.4272,202325,0
1991-05-08,9.3692,9.4272,9.3008,9.3008,114628,0
1991-05-09,9.3692,9.3978,9.3303,9.3692,51050,0
1991-05-10,9.3303,9.4851,9.3303,9.4272,114001,0
1991-05-13,9.4851,9.513,9.4272,9.4851,144693,0
1991-05-14,9.4272,9.4851,9.3303,9.4851,115882,0
1991-05-15,9.4851,9.607,9.4851,9.58,66707,0
1991-05-16,9.607,9.607,9.513,9.541,95835,0
1991-05-17,9.513,9.541,9.3692,9.3978,62328,0
1991-05-20,9.3692,9.3692,9.3008,9.3303,103352,0
1991-05-21,9.3783,9.3783,9.2816,9.2816,31946,0
1991-05-22,9.2244,9.2244,9.071,9.0999,155345,0
1991-05-23,9.071,9.071,8.8316,8.9275,69842,0
1991-05-24,8.8604,8.9275,8.8316,8.8316,100846,0
1991-05-28,8.889,8.9275,8.8604,8.8604,203576,0
1991-05-29,8.889,8.9849,8.8316,8.9562,88322,0
1991-05-30,8.889,8.889,8.7741,8.889,41968,0
1991-05-31,8.9562,8.9562,8.889,8.889,117760,0
1991-06-03,8.889,9.0134,8.889,8.9849,125591,0
1991-06-04,8.9849,9.1385,8.9849,9.071,60757,0
1991-06-05,9.071,9.4371,9.071,9.3783,162549,0
1991-06-06,9.3783,9.646,9.3783,9.617,147201,0
1991-06-07,9.561,9.59,9.3203,9.3488,86127,0
1991-06-10,9.3783,9.504,9.3488,9.4371,76419,0
1991-06-11,9.4371,9.4663,9.3783,9.4077,38211,0
1991-06-12,9.4663,9.4663,9.3488,9.4077,51677,0
1991-06-13,9.3783,9.4663,9.3783,9.4663,26620,0
1991-06-14,9.4371,9.533,9.4371,9.504,26620,0
1991-06-17,9.504,9.504,9.3783,9.3783,41027,0
1991-06-18,9.4371,9.504,9.4077,9.4371,64829,0
1991-06-19,9.4663,9.561,9.4663,9.533,23175,0
1991-06-20,9.533,9.533,9.4077,9.4663,101478,0
1991-06-21,9.4663,9.4663,9.4077,9.4077,34450,0
1991-06-24,9.4371,9.4371,9.3488,9.3783,67336,0
1991-06-25,9.4077,9.4371,9.3488,9.3488,85502,0
1991-06-26,9.3488,9.3488,9.2816,9.3203,225501,0
1991-06-27,9.3203,9.3488,9.2816,9.3203,61385,0
1991-06-28,9.2533,9.2816,9.1385,9.1385,67650,0
1991-07-01,9.1385,9.2244,9.1385,9.1385,53871,0
1991-07-02,9.1669,9.1958,9.1385,9.1385,21296,0
1991-07-03,9.0999,9.0999,8.9849,9.0423,65144,0
1991-07-05,9.0423,9.0999,8.9849,9.0999,19419,0
1991-07-08,9.0423,9.1669,9.0423,9.0999,59192,0
1991-07-09,9.0423,9.071,8.9849,9.071,78923,0
1991-07-10,9.071,9.071,9.0134,9.0423,32886,0
1991-07-11,8.9849,9.0134,8.9275,8.9275,36957,0
1991-07-12,8.9562,8.9562,8.8316,8.9275,65770,0
1991-07-15,8.9275,8.9562,8.8604,8.889,50422,0
1991-07-16,8.9275,8.9275,8.8316,8.8604,29752,0
1991-07-17,8.8029,8.8316,8.6785,8.7741,43223,0
1991-07-18,8.7741,8.7741,8.6785,8.7456,95211,0
1991-07-19,8.7456,8.7456,8.6496,8.6785,71406,0
1991-07-22,8.7069,8.7741,8.7069,8.7456,32260,0
1991-07-23,8.7456,8.7741,8.7069,8.7456,46354,0
1991-07-24,8.7741,8.9562,8.7456,8.889,49486,0
1991-07-25,8.889,8.9562,8.8604,8.8604,104294,0
1991-07-26,8.8604,8.9562,8.8604,8.889,55435,0
1991-07-29,8.8604,9.0134,8.8316,9.0134,52303,0
1991-07-30,8.9849,9.0999,8.9849,9.0999,135299,0
1991-07-31,9.0999,9.1385,8.9275,8.9275,196999,0
1991-08-01,8.889,8.9562,8.889,8.9562,46354,0
1991-08-02,8.9562,9.0134,8.9275,8.9849,87696,0
1991-08-05,8.9849,9.0134,8.889,8.889,48546,0
1991-08-06,8.9562,9.0999,8.9562,8.9849,84563,0
1991-08-07,9.0134,9.2533,9.0134,9.2244,176955,0
1991-08-08,9.2244,9.2533,9.1669,9.2244,108991,0
1991-08-09,9.2244,9.2533,9.1669,9.1669,122146,0
1991-08-12,9.1385,9.2244,9.1385,9.1958,59506,0
1991-08-13,9.1385,9.1958,9.1385,9.1958,282812,0
1991-08-14,9.1958,9.1958,9.1385,9.1669,36330,0
1991-08-15,9.1669,9.1669,9.0999,9.0999,11901,0
1991-08-16,8.9562,8.9562,8.8604,8.889,77358,0
1991-08-19,8.8316,8.8316,8.2283,8.4963,410908,0
1991-08-20,8.5634,8.889,8.5634,8.7741,203576,0
1991-08-21,8.7836,8.9083,8.7836,8.9083,18165,0
1991-08-22,8.9655,9.0614,8.9655,8.9655,111184,0
1991-08-23,8.9083,9.148,8.9083,9.0232,60449,0
1991-08-26,9.0232,9.1191,9.0232,9.0903,62328,0
1991-08-27,9.0232,9.1191,9.0232,9.1191,20044,0
1991-08-28,9.1766,9.1766,9.0903,9.148,27872,0
1991-08-29,9.148,9.1766,9.148,9.1766,34763,0
1991-08-30,9.1766,9.2435,9.1766,9.2435,24115,0
1991-09-03,9.272,9.3692,9.272,9.3008,29440,0
1991-09-04,9.3303,9.3692,9.272,9.3008,17223,0
1991-09-05,9.3303,9.3303,9.272,9.272,124961,0
1991-09-06,9.2149,9.2435,9.148,9.2149,22237,0
1991-09-09,9.148,9.3303,9.148,9.1766,35704,0
1991-09-10,9.148,9.4272,9.148,9.3303,26620,0
1991-09-11,9.3008,9.3978,9.1766,9.3692,38211,0
1991-09-12,9.3303,9.3692,9.2435,9.2435,71406,0
1991-09-13,9.272,9.3303,9.148,9.272,65144,0
1991-09-16,9.3692,9.3692,9.2149,9.2149,84875,0
1991-09-17,9.2435,9.3303,9.148,9.3303,76731,0
1991-09-18,9.3303,9.3978,9.3303,9.3978,73287,0
1991-09-19,9.4568,9.4851,9.4272,9.4568,15661,0
1991-09-20,9.513,9.58,9.4851,9.4851,18794,0
1991-09-23,9.4272,9.4851,9.3978,9.3978,58566,0
1991-09-24,9.3692,9.4272,9.3692,9.3978,41027,0
1991-09-25,9.4272,9.513,9.4272,9.4272,37898,0
1991-09-26,9.4568,9.4568,9.3303,9.3978,20669,0
1991-09-27,9.3978,9.4851,9.3978,9.4568,77358,0
1991-09-30,9.3978,9.4851,9.3978,9.4851,90512,0
1991-10-01,9.4272,9.513,9.3978,9.4851,196687,0
1991-10-02,9.513,9.551,9.4272,9.4568,148765,0
1991-10-03,9.4568,9.4851,9.4568,9.4568,65144,0
1991-10-04,9.4568,9.4851,9.3978,9.4568,134985,0
1991-10-07,9.4568,9.513,9.4568,9.4851,46979,0
1991-10-08,9.4568,9.4851,9.4272,9.4568,48546,0
1991-10-09,9.4851,9.4851,9.4568,9.4851,19731,0
1991-10-10,9.4568,9.4851,9.4272,9.4568,118701,0
1991-10-11,9.4568,9.4851,9.4568,9.4568,24742,0
1991-10-14,9.4272,9.513,9.4272,9.4851,30691,0
1991-10-15,9.4851,9.4851,9.4568,9.4851,10024,0
1991-10-16,9.4568,9.58,9.4568,9.58,55747,0
1991-10-17,9.58,9.58,9.4568,9.4851,15972,0
1991-10-18,9.4568,9.4568,9.272,9.3978,129974,0
1991-10-21,9.3978,9.704,9.3978,9.607,129033,0
1991-10-22,9.551,9.551,9.4272,9.4272,76104,0
1991-10-23,9.4272,9.513,9.4272,9.4851,42908,0
1991-10-24,9.513,9.704,9.4851,9.637,55747,0
1991-10-25,9.58,9.58,9.4272,9.4851,95521,0
1991-10-28,9.4272,9.4851,9.4272,9.4568,39776,0
1991-10-29,9.4272,9.4568,9.3978,9.4272,22864,0
1991-10-30,9.4568,9.58,9.4568,9.551,26309,0
1991-10-31,9.4851,9.551,9.3978,9.513,53554,0
1991-11-01,9.513,9.513,9.4568,9.4568,41342,0
1991-11-04,9.3978,9.4272,9.3008,9.3303,121206,0
1991-11-05,9.272,9.3008,9.2149,9.2149,133103,0
1991-11-06,9.2435,9.4568,9.2149,9.3978,73915,0
1991-11-07,9.3978,9.513,9.3978,9.3978,81745,0
1991-11-08,9.4272,9.4568,9.3978,9.3978,116509,0
1991-11-11,9.4272,9.551,9.4272,9.551,64206,0
1991-11-12,9.551,9.637,9.551,9.58,100533,0
1991-11-13,9.513,9.513,9.3978,9.3978,149080,0
1991-11-14,9.3978,9.3978,9.3008,9.3008,105859,0
1991-11-15,9.3692,9.4272,9.3303,9.4272,52618,0
1991-11-18,9.3692,9.3692,9.2149,9.272,51991,0
1991-11-19,9.2149,9.2149,9.148,9.2149,81745,0
1991-11-20,9.1958,9.2816,9.1287,9.2816,141250,0
1991-11-21,9.2816,9.3203,9.1574,9.3203,69528,0
1991-11-22,9.2533,9.2816,9.0999,9.1287,68903,0
1991-11-25,9.0999,9.0999,9.071,9.0999,142190,0
1991-11-26,9.0999,9.0999,9.0038,9.0423,459454,0
1991-11-27,9.071,9.071,9.0423,9.0423,35077,0
1991-11-29,9.0423,9.0423,9.0038,9.0423,10960,0
1991-12-02,9.0423,9.0423,8.9466,8.9752,23490,0
1991-12-03,8.9466,8.9752,8.918,8.9752,57002,0
1991-12-04,8.9752,8.9752,8.889,8.918,39150,0
1991-12-05,8.918,8.9752,8.889,8.9466,17540,0
1991-12-06,8.918,8.918,8.7642,8.7642,43846,0
1991-12-09,8.7358,8.7358,8.5732,8.6115,66083,0
1991-12-10,8.5443,8.5443,8.2665,8.3622,112747,0
1991-12-11,8.3335,8.4196,8.3049,8.4196,67027,0
1991-12-12,8.4868,8.6687,8.4579,8.6115,117760,0
1991-12-13,8.6401,8.6977,8.6115,8.6401,118073,0
1991-12-16,8.6115,8.6401,8.6115,8.6401,131544,0
1991-12-17,8.6401,8.6687,8.5443,8.6115,366435,0
1991-12-18,8.6115,8.6401,8.5156,8.5156,68276,0
1991-12-19,8.4868,8.6115,8.4868,8.5732,55435,0
1991-12-20,8.6401,8.6401,8.5156,8.5156,83310,0
1991-12-23,8.5443,8.5443,8.3912,8.4868,121206,0
1991-12-24,8.5443,8.6977,8.5443,8.6401,140309,0
1991-12-26,8.5443,8.7358,8.5443,8.7358,292209,0
1991-12-27,8.6977,8.7358,8.6687,8.7358,86127,0
1991-12-30,8.7358,8.8507,8.7358,8.7642,125591,0
1991-12-31,8.7934,8.918,8.7642,8.8507,154716,0
1992-01-02,8.8507,9.0423,8.8507,9.0423,62639,0
1992-01-03,9.0999,9.2244,8.9752,9.1574,87696,0
1992-01-06,9.2244,9.4077,9.2244,9.3488,130291,0
1992-01-07,9.2816,9.4077,9.2816,9.3488,299100,0
1992-01-08,9.3488,9.4077,9.3488,9.4077,102728,0
1992-01-09,9.3488,9.4077,9.2244,9.2533,28814,0
1992-01-10,9.3203,9.3203,9.2244,9.2244,53871,0
1992-01-13,9.2816,9.4077,9.2533,9.4077,64519,0
1992-01-14,9.4077,9.504,9.4077,9.4753,186036,0
1992-01-15,9.504,9.59,9.4753,9.59,242100,0
1992-01-16,9.59,9.714,9.59,9.714,216732,0
1992-01-17,9.684,9.742,9.684,9.714,134358,0
1992-01-20,9.714,9.78,9.714,9.742,154716,0
1992-01-21,9.78,9.78,9.714,9.742,20669,0
1992-01-22,9.714,9.742,9.656,9.714,38523,0
1992-01-23,9.684,9.742,9.627,9.656,32260,0
1992-01-24,9.59,9.656,9.561,9.627,66707,0
1992-01-27,9.59,9.656,9.59,9.627,109302,0
1992-01-28,9.627,9.837,9.627,9.837,240533,0
1992-01-29,9.837,9.893,9.684,9.714,219551,0
1992-01-30,9.78,9.808,9.714,9.808,37898,0
1992-01-31,9.742,9.808,9.714,9.808,15661,0
1992-02-03,9.742,9.78,9.714,9.78,77358,0
1992-02-04,9.742,9.78,9.714,9.742,15661,0
1992-02-05,9.742,9.78,9.656,9.656,19731,0
1992-02-06,9.656,9.656,9.59,9.656,34137,0
1992-02-07,9.627,9.714,9.627,9.627,35391,0
1992-02-10,9.59,9.59,9.4753,9.533,71721,0
1992-02-11,9.561,9.59,9.4753,9.59,12842,0
1992-02-12,9.59,9.59,9.533,9.59,16912,0
1992-02-13,9.656,9.656,9.59,9.627,28814,0
1992-02-14,9.627,9.627,9.533,9.533,15348,0
1992-02-18,9.59,9.684,9.4753,9.4753,73601,0
1992-02-19,9.4568,9.513,9.3879,9.4179,27250,0
1992-02-20,9.4568,9.541,9.3879,9.541,79548,0
1992-02-21,9.541,9.665,9.541,9.637,19419,0
1992-02-24,9.607,9.732,9.607,9.665,63891,0
1992-02-25,9.694,9.694,9.541,9.541,82369,0
1992-02-26,9.4851,9.513,9.2911,9.2911,146576,0
1992-02-27,9.2343,9.4568,9.2055,9.4179,125591,0
1992-02-28,9.3879,9.513,9.3879,9.513,40401,0
1992-03-02,9.541,9.607,9.513,9.607,87380,0
1992-03-03,9.607,9.665,9.607,9.665,96777,0
1992-03-04,9.665,9.694,9.665,9.665,46663,0
1992-03-05,9.607,9.607,9.541,9.541,39776,0
1992-03-06,9.4851,9.513,9.4179,9.4568,25368,0
1992-03-09,9.4179,9.541,9.4179,9.513,34450,0
1992-03-10,9.541,9.541,9.4568,9.4851,131544,0
1992-03-11,9.4851,9.513,9.4568,9.4851,62010,0
1992-03-12,9.513,9.513,9.4851,9.4851,11588,0
1992-03-13,9.541,9.607,9.513,9.607,36644,0
1992-03-16,9.607,9.637,9.607,9.637,92394,0
1992-03-17,9.665,9.694,9.665,9.694,226127,0
1992-03-18,9.694,9.694,9.607,9.637,14094,0
1992-03-19,9.637,9.694,9.607,9.694,104919,0
1992-03-20,9.732,9.761,9.694,9.761,15972,0
1992-03-23,9.761,9.789,9.732,9.761,14407,0
1992-03-24,9.732,9.817,9.732,9.817,42283,0
1992-03-25,9.817,9.855,9.789,9.817,11588,0
1992-03-26,9.817,9.855,9.817,9.817,109930,0
1992-03-27,9.789,9.855,9.789,9.855,88948,0
1992-03-30,9.855,9.884,9.732,9.732,456323,0
1992-03-31,9.732,9.732,9.694,9.732,23800,0
1992-04-01,9.665,9.732,9.607,9.637,422808,0
1992-04-02,9.637,9.732,9.637,9.694,64519,0
1992-04-03,9.607,9.665,9.607,9.607,63265,0
1992-04-06,9.607,9.607,9.513,9.541,146888,0
1992-04-07,9.513,9.513,9.4179,9.4179,385227,0
1992-04-08,9.4179,9.4568,9.3879,9.4179,37270,0
1992-04-09,9.4179,9.4179,9.3303,9.359,153151,0
1992-04-10,9.359,9.4179,9.359,9.3879,76419,0
1992-04-13,9.3879,9.541,9.3879,9.4851,87067,0
1992-04-14,9.4851,9.4851,9.4179,9.4179,329167,0
1992-04-15,9.4179,9.665,9.4179,9.665,79548,0
1992-04-16,9.665,9.761,9.665,9.761,95521,0
1992-04-20,9.694,9.761,9.694,9.761,41968,0
1992-04-21,9.761,9.789,9.732,9.761,19104,0
1992-04-22,9.732,9.761,9.694,9.694,32260,0
1992-04-23,9.665,9.732,9.607,9.607,21923,0
1992-04-24,9.637,9.694,9.4179,9.4179,76104,0
1992-04-27,9.4851,9.694,9.4851,9.665,50111,0
1992-04-28,9.732,9.855,9.732,9.761,161606,0
1992-04-29,9.761,9.761,9.694,9.694,24115,0
1992-04-30,9.732,9.855,9.732,9.855,81745,0
1992-05-01,9.817,9.884,9.789,9.855,22237,0
1992-05-04,9.817,9.912,9.817,9.817,89259,0
1992-05-05,9.855,9.855,9.761,9.789,48232,0
1992-05-06,9.732,9.789,9.665,9.665,62328,0
1992-05-07,9.665,9.665,9.541,9.665,71094,0
1992-05-08,9.665,9.817,9.665,9.694,86440,0
1992-05-11,9.665,9.912,9.607,9.855,114628,0
1992-05-12,9.789,10.009,9.789,9.98,193243,0
1992-05-13,10.009,10.106,10.009,10.106,278116,0
1992-05-14,10.134,10.384,10.134,10.384,387108,0
1992-05-15,10.442,10.442,10.221,10.221,55435,0
1992-05-18,10.221,10.664,10.221,10.634,242410,0
1992-05-19,10.634,10.664,10.595,10.595,139055,0
1992-05-20,10.576,10.794,10.519,10.794,104294,0
1992-05-21,10.86,10.948,10.765,10.765,157223,0
1992-05-22,10.738,10.794,10.7,10.765,79863,0
1992-05-26,10.7,10.86,10.7,10.86,98654,0
1992-05-27,10.86,10.987,10.86,10.948,46354,0
1992-05-28,10.918,10.948,10.823,10.823,27872,0
1992-05-29,10.823,10.823,10.738,10.738,57627,0
1992-06-01,10.765,10.86,10.672,10.823,47294,0
1992-06-02,10.823,10.823,10.794,10.823,104294,0
1992-06-03,10.794,10.823,10.7,10.7,50735,0
1992-06-04,10.644,10.7,10.644,10.672,31322,0
1992-06-05,10.7,10.738,10.672,10.738,88006,0
1992-06-08,10.672,10.738,10.615,10.738,79548,0
1992-06-09,10.738,10.765,10.738,10.765,188541,0
1992-06-10,10.738,10.738,10.7,10.738,111808,0
1992-06-11,10.7,10.738,10.7,10.738,61385,0
1992-06-12,10.738,10.738,10.7,10.7,67963,0
1992-06-15,10.738,10.823,10.738,10.794,67650,0
1992-06-16,10.765,10.823,10.765,10.823,32260,0
1992-06-17,10.794,10.794,10.615,10.644,88322,0
1992-06-18,10.615,10.738,10.615,10.7,64829,0
1992-06-19,10.672,10.889,10.672,10.738,254939,0
1992-06-22,10.794,10.794,10.672,10.738,125903,0
1992-06-23,10.794,10.86,10.615,10.738,68903,0
1992-06-24,10.7,10.86,10.7,10.823,141563,0
1992-06-25,10.889,10.987,10.889,10.948,106801,0
1992-06-26,11.015,11.044,11.015,11.044,18794,0
1992-06-29,11.112,11.418,11.112,11.418,108991,0
1992-06-30,11.485,11.668,11.418,11.609,226127,0
1992-07-01,11.581,11.609,11.485,11.485,148455,0
1992-07-02,11.485,11.485,11.332,11.389,36330,0
1992-07-06,11.359,11.542,11.359,11.513,148455,0
1992-07-07,11.485,11.542,11.359,11.359,83624,0
1992-07-08,11.294,11.418,11.294,11.389,409027,0
1992-07-09,11.389,11.389,11.294,11.332,87696,0
1992-07-10,11.332,11.332,10.86,10.918,459138,0
1992-07-13,10.889,11.112,10.889,11.112,129658,0
1992-07-14,11.169,11.237,11.112,11.169,177578,0
1992-07-15,11.198,11.198,11.073,11.073,35704,0
1992-07-16,11.112,11.294,11.112,11.237,119326,0
1992-07-17,11.198,11.198,11.044,11.044,13468,0
1992-07-20,11.073,11.073,10.987,10.987,221740,0
1992-07-21,10.987,10.987,10.918,10.918,102415,0
1992-07-22,10.889,10.948,10.889,10.889,15661,0
1992-07-23,10.86,10.889,10.823,10.889,15972,0
1992-07-24,10.889,10.948,10.889,10.948,20357,0
1992-07-27,10.948,10.987,10.918,10.948,29127,0
1992-07-28,10.948,10.948,10.765,10.765,32260,0
1992-07-29,10.765,10.823,10.615,10.794,75790,0
1992-07-30,10.794,10.794,10.765,10.765,25683,0
1992-07-31,10.765,10.765,10.672,10.672,25057,0
1992-08-03,10.7,10.794,10.7,10.738,68590,0
1992-08-04,10.738,10.948,10.738,10.889,144383,0
1992-08-05,10.889,10.889,10.823,10.86,20357,0
1992-08-06,10.823,10.86,10.765,10.794,128408,0
1992-08-07,10.765,10.823,10.765,10.823,88948,0
1992-08-10,10.794,10.823,10.794,10.823,26309,0
1992-08-11,10.823,10.987,10.823,10.987,119637,0
1992-08-12,10.987,10.987,10.948,10.987,254939,0
1992-08-13,10.918,10.948,10.918,10.918,19731,0
1992-08-14,10.889,10.918,10.889,10.889,20984,0
1992-08-17,10.918,10.918,10.889,10.889,9086,0
1992-08-18,10.918,10.948,10.918,10.948,89572,0
1992-08-19,10.948,10.987,10.823,10.86,139055,0
1992-08-20,10.86,10.918,10.86,10.889,26309,0
1992-08-21,10.938,10.967,10.899,10.938,21609,0
1992-08-24,10.938,10.938,10.803,10.803,74852,0
1992-08-25,10.775,10.775,10.718,10.775,14722,0
1992-08-26,10.775,10.842,10.748,10.842,7828,0
1992-08-27,10.842,10.842,10.748,10.775,33199,0
1992-08-28,10.748,10.748,10.654,10.682,16600,0
1992-08-31,10.624,10.624,10.585,10.585,29127,0
1992-09-01,10.585,10.624,10.499,10.529,90198,0
1992-09-02,10.499,10.499,10.336,10.336,45099,0
1992-09-03,10.403,10.461,10.365,10.365,40716,0
1992-09-04,10.432,10.461,10.307,10.307,52930,0
1992-09-08,10.307,10.365,10.239,10.239,71406,0
1992-09-09,10.278,10.278,10.182,10.278,78301,0
1992-09-10,10.239,10.278,10.182,10.211,60132,0
1992-09-11,10.278,10.278,10.153,10.211,42593,0
1992-09-14,10.182,10.211,10.115,10.211,288139,0
1992-09-15,10.182,10.239,10.153,10.182,74227,0
1992-09-16,10.115,10.182,10.058,10.153,27563,0
1992-09-17,10.182,10.211,10.058,10.115,237400,0
1992-09-18,10.153,10.153,10.086,10.153,63891,0
1992-09-21,10.153,10.211,10.153,10.182,41027,0
1992-09-22,10.182,10.182,10.058,10.058,36019,0
1992-09-23,10.058,10.153,10.019,10.115,31946,0
1992-09-24,10.115,10.153,10.115,10.153,120266,0
1992-09-25,10.115,10.153,10.086,10.086,70153,0
1992-09-28,10.058,10.115,9.989,10.086,48858,0
1992-09-29,10.153,10.239,10.115,10.182,13152,0
1992-09-30,10.182,10.239,10.182,10.239,22550,0
1992-10-01,10.211,10.211,10.182,10.211,28500,0
1992-10-02,10.182,10.211,10.182,10.182,46979,0
1992-10-05,10.182,10.239,10.115,10.182,35391,0
1992-10-06,10.182,10.211,10.182,10.211,35391,0
1992-10-07,10.182,10.239,10.182,10.182,49486,0
1992-10-08,10.182,10.182,10.019,10.058,38211,0
1992-10-09,10.058,10.058,9.931,9.96,254628,0
1992-10-12,9.989,10.058,9.989,10.058,42283,0
1992-10-13,10.115,10.307,10.115,10.182,70468,0
1992-10-14,10.153,10.307,10.115,10.278,100846,0
1992-10-15,10.239,10.239,10.058,10.086,268404,0
1992-10-16,10.115,10.153,10.086,10.115,87696,0
1992-10-19,10.058,10.182,10.058,10.182,107738,0
1992-10-20,10.211,10.365,10.182,10.365,55121,0
1992-10-21,10.403,10.654,10.365,10.557,97087,0
1992-10-22,10.585,10.682,10.557,10.654,27250,0
1992-10-23,10.682,10.718,10.654,10.654,41342,0
1992-10-26,10.682,10.682,10.624,10.682,48546,0
1992-10-27,10.654,10.842,10.654,10.748,62328,0
1992-10-28,10.775,10.899,10.775,10.842,29127,0
1992-10-29,10.842,11.024,10.803,10.938,35704,0
1992-10-30,10.87,10.87,10.803,10.842,34450,0
1992-11-02,10.775,10.87,10.775,10.803,43223,0
1992-11-03,10.803,10.938,10.803,10.938,31946,0
1992-11-04,10.997,11.149,10.997,11.092,41655,0
1992-11-05,11.149,11.34,11.149,11.312,114628,0
1992-11-06,11.312,11.437,11.312,11.437,33512,0
1992-11-09,11.437,11.467,11.247,11.285,79863,0
1992-11-10,11.218,11.34,11.122,11.34,45413,0
1992-11-11,11.369,11.467,11.369,11.437,27563,0
1992-11-12,11.437,11.437,11.34,11.408,153778,0
1992-11-13,11.408,11.532,11.408,11.503,36330,0
1992-11-16,11.532,11.629,11.503,11.561,55121,0
1992-11-17,11.532,11.591,11.532,11.561,19419,0
1992-11-18,11.532,11.629,11.467,11.503,41655,0
1992-11-19,11.513,11.513,11.447,11.485,58879,0
1992-11-20,11.447,11.513,11.447,11.485,14407,0
1992-11-23,11.513,11.542,11.485,11.485,48858,0
1992-11-24,11.542,11.609,11.485,11.485,98028,0
1992-11-25,11.513,11.513,11.447,11.485,34450,0
1992-11-27,11.513,11.513,11.513,11.513,21609,0
1992-11-30,11.485,11.736,11.485,11.736,74543,0
1992-12-01,11.707,11.766,11.668,11.736,49486,0
1992-12-02,11.736,11.766,11.609,11.639,42908,0
1992-12-03,11.639,11.707,11.609,11.707,31633,0
1992-12-04,11.707,11.766,11.668,11.766,35077,0
1992-12-07,11.766,11.886,11.766,11.886,124649,0
1992-12-08,11.952,12.298,11.952,12.298,85189,0
1992-12-09,12.272,12.527,12.272,12.298,223932,0
1992-12-10,12.298,12.298,12.242,12.272,36957,0
1992-12-11,12.272,12.272,12.147,12.147,66707,0
1992-12-14,12.147,12.527,12.147,12.431,139368,0
1992-12-15,12.431,12.556,12.272,12.298,199502,0
1992-12-16,12.298,12.298,12.078,12.272,107112,0
1992-12-17,12.242,12.272,12.176,12.176,14407,0
1992-12-18,12.242,12.242,12.147,12.242,62950,0
1992-12-21,12.213,12.242,12.176,12.176,42593,0
1992-12-22,12.147,12.213,12.117,12.147,38834,0
1992-12-23,12.147,12.176,12.078,12.176,114314,0
1992-12-24,12.147,12.147,12.117,12.147,65770,0
1992-12-28,12.147,12.213,12.147,12.213,28814,0
1992-12-29,12.213,12.242,12.176,12.242,36019,0
1992-12-30,12.213,12.272,12.147,12.176,141877,0
1992-12-31,12.147,12.213,12.05,12.213,8145,0
1993-01-04,12.272,12.272,12.147,12.272,33199,0
1993-01-05,12.298,12.367,12.272,12.298,44160,0
1993-01-06,12.338,12.338,12.147,12.147,21296,0
1993-01-07,12.078,12.147,12.05,12.078,16600,0
1993-01-08,12.078,12.078,12.05,12.05,19731,0
1993-01-11,11.982,12.021,11.886,12.021,38834,0
1993-01-12,12.021,12.021,11.924,12.021,41655,0
1993-01-13,12.021,12.213,11.982,12.213,68276,0
1993-01-14,12.242,12.298,12.242,12.272,17540,0
1993-01-15,12.338,12.367,12.117,12.176,43223,0
1993-01-18,12.213,12.272,12.213,12.213,16912,0
1993-01-19,12.213,12.213,12.147,12.176,6574,0
1993-01-20,12.213,12.242,12.176,12.213,3448,0
1993-01-21,12.147,12.176,12.078,12.176,13468,0
1993-01-22,12.176,12.176,12.078,12.117,18480,0
1993-01-25,12.078,12.147,12.078,12.147,31006,0
1993-01-26,12.176,12.338,12.078,12.147,97087,0
1993-01-27,12.338,12.338,12.021,12.078,27563,0
1993-01-28,12.05,12.272,12.05,12.242,61385,0
1993-01-29,12.272,12.367,12.272,12.367,36330,0
1993-02-01,12.367,12.527,12.367,12.46,76104,0
1993-02-02,12.527,12.615,12.527,12.556,39776,0
1993-02-03,12.585,12.615,12.556,12.585,46979,0
1993-02-04,12.654,12.97,12.49,12.931,135613,0
1993-02-05,12.931,13.027,12.931,12.999,71406,0
1993-02-08,13.121,13.219,13.027,13.189,64206,0
1993-02-09,13.248,13.477,13.189,13.38,110555,0
1993-02-10,13.341,13.438,13.314,13.438,88322,0
1993-02-11,13.438,13.795,13.409,13.698,141250,0
1993-02-12,13.661,14.041,13.661,14.041,423438,0
1993-02-16,14.014,14.207,13.506,14.11,292209,0
1993-02-17,14.041,14.041,13.795,13.975,164114,0
1993-02-18,14.023,14.12,13.652,13.898,154716,0
1993-02-19,13.995,14.061,13.804,13.898,50111,0
1993-02-22,13.937,13.937,13.708,13.871,129974,0
1993-02-23,13.804,13.871,13.652,13.679,170690,0
1993-02-24,13.708,13.708,13.555,13.679,98028,0
1993-02-25,13.679,13.679,13.583,13.612,192928,0
1993-02-26,13.555,13.612,13.39,13.516,155970,0
1993-03-01,13.516,13.555,13.419,13.486,174450,0
1993-03-02,13.486,13.555,13.36,13.516,69528,0
1993-03-03,13.516,13.612,13.516,13.583,89883,0
1993-03-04,13.612,13.652,13.555,13.583,170690,0
1993-03-05,13.612,13.612,13.486,13.583,14094,0
1993-03-08,13.516,13.555,13.486,13.516,23490,0
1993-03-09,13.516,13.612,13.516,13.612,83624,0
1993-03-10,13.516,13.555,13.419,13.419,79240,0
1993-03-11,13.457,13.457,13.324,13.324,28188,0
1993-03-12,13.36,13.36,13.046,13.17,64519,0
1993-03-15,13.17,13.228,13.131,13.131,10337,0
1993-03-16,13.17,13.267,13.131,13.267,29127,0
1993-03-17,13.228,13.267,13.102,13.102,83624,0
1993-03-18,13.131,13.17,13.046,13.075,25683,0
1993-03-19,13.046,13.075,12.912,13.046,41342,0
1993-03-22,12.979,13.046,12.912,12.951,41655,0
1993-03-23,12.912,12.951,12.884,12.951,39776,0
1993-03-24,12.979,13.131,12.951,13.046,262456,0
1993-03-25,13.075,13.267,13.075,13.228,222678,0
1993-03-26,13.17,13.199,13.008,13.075,89883,0
1993-03-29,13.008,13.046,12.979,12.979,10648,0
1993-03-30,12.912,13.046,12.884,13.046,33824,0
1993-03-31,13.102,13.17,13.008,13.17,59192,0
1993-04-01,13.17,13.228,13.102,13.228,42283,0
1993-04-02,13.267,13.267,13.046,13.075,53244,0
1993-04-05,13.008,13.008,12.47,12.856,88006,0
1993-04-06,12.856,12.979,12.722,12.722,46354,0
1993-04-07,12.79,12.856,12.664,12.664,12215,0
1993-04-08,12.624,12.693,12.527,12.664,29752,0
1993-04-12,12.595,12.664,12.405,12.405,55121,0
1993-04-13,12.47,12.762,12.431,12.722,177893,0
1993-04-14,12.693,12.722,12.624,12.722,37898,0
1993-04-15,12.693,12.722,12.595,12.664,32886,0
1993-04-16,12.624,12.664,12.498,12.595,37581,0
1993-04-19,12.527,12.566,12.282,12.282,71094,0
1993-04-20,12.308,12.308,11.991,11.991,67027,0
1993-04-21,11.991,11.991,11.867,11.896,41655,0
1993-04-22,11.829,11.867,11.581,11.581,113378,0
1993-04-23,11.609,11.609,11.485,11.513,64829,0
1993-04-26,11.485,11.485,11.131,11.294,364555,0
1993-04-27,11.294,11.418,11.294,11.359,304108,0
1993-04-28,11.389,11.389,11.169,11.198,829334,0
1993-04-29,11.169,11.322,11.169,11.266,64519,0
1993-04-30,11.294,11.294,11.169,11.198,32575,0
1993-05-03,11.266,11.294,10.748,10.748,186036,0
1993-05-04,10.813,11.073,10.813,11.073,238965,0
1993-05-05,11.131,11.322,11.131,11.198,58566,0
1993-05-06,11.169,11.294,11.131,11.131,38834,0
1993-05-07,11.131,11.131,10.977,11.073,64519,0
1993-05-10,11.131,11.169,11.005,11.073,98654,0
1993-05-11,11.102,11.131,11.034,11.034,64206,0
1993-05-12,11.102,11.102,11.034,11.073,56058,0
1993-05-13,11.102,11.102,10.842,10.879,467909,0
1993-05-14,10.909,10.938,10.748,10.748,360167,0
1993-05-17,10.785,10.813,10.748,10.748,52618,0
1993-05-18,10.748,10.842,10.748,10.748,97718,0
1993-05-19,10.813,10.909,10.785,10.842,46354,0
1993-05-20,10.813,10.842,10.567,10.595,395874,0
1993-05-21,10.567,10.654,10.432,10.654,78301,0
1993-05-24,10.708,10.738,10.576,10.615,71406,0
1993-05-25,10.644,10.803,10.615,10.738,67336,0
1993-05-26,10.738,10.803,10.738,10.765,69528,0
1993-05-27,10.832,10.832,10.708,10.708,1000650,0
1993-05-28,10.708,10.708,10.317,10.384,124336,0
1993-06-01,10.451,10.615,10.451,10.509,511445,0
1993-06-02,10.481,10.765,10.481,10.765,214538,0
1993-06-03,10.832,10.958,10.738,10.899,176329,0
1993-06-04,10.928,10.997,10.899,10.958,123086,0
1993-06-07,10.958,11.285,10.958,11.247,202948,0
1993-06-08,11.247,11.34,11.218,11.247,54809,0
1993-06-09,11.218,11.285,11.218,11.247,121519,0
1993-06-10,11.218,11.247,11.218,11.218,57002,0
1993-06-11,11.218,11.247,11.149,11.149,86127,0
1993-06-14,11.092,11.122,11.092,11.122,395565,0
1993-06-15,11.149,11.34,11.149,11.285,113690,0
1993-06-16,11.34,11.34,11.285,11.285,111499,0
1993-06-17,11.285,11.34,11.188,11.247,76104,0
1993-06-18,11.285,11.285,11.122,11.149,93960,0
1993-06-21,11.149,11.149,11.053,11.092,81431,0
1993-06-22,11.149,11.34,11.149,11.312,145634,0
1993-06-23,11.379,11.736,11.379,11.668,232075,0
1993-06-24,11.668,11.766,11.599,11.599,131544,0
1993-06-25,11.599,11.736,11.599,11.668,31633,0
1993-06-28,11.668,11.668,11.571,11.639,103352,0
1993-06-29,11.668,11.697,11.639,11.668,156282,0
1993-06-30,11.668,11.858,11.668,11.858,127157,0
1993-07-01,11.858,11.858,11.766,11.858,103041,0
1993-07-02,11.858,11.858,11.791,11.829,120266,0
1993-07-06,11.829,11.829,11.766,11.791,72975,0
1993-07-07,11.766,11.766,11.697,11.697,50111,0
1993-07-08,11.736,11.766,11.697,11.697,22237,0
1993-07-09,11.697,11.736,11.668,11.736,7828,0
1993-07-12,11.697,11.766,11.668,11.736,40401,0
1993-07-13,11.736,11.829,11.697,11.791,127472,0
1993-07-14,11.766,11.791,11.736,11.791,102728,0
1993-07-15,11.766,11.791,11.736,11.736,93332,0
1993-07-16,11.668,11.791,11.599,11.766,71406,0
1993-07-19,11.766,11.766,11.639,11.668,49799,0
1993-07-20,11.639,11.697,11.599,11.599,78301,0
1993-07-21,11.599,11.599,11.503,11.571,20669,0
1993-07-22,11.542,11.542,11.476,11.503,18165,0
1993-07-23,11.447,11.447,11.247,11.379,147826,0
1993-07-26,11.312,11.34,11.218,11.34,56377,0
1993-07-27,11.312,11.447,11.312,11.408,33512,0
1993-07-28,11.408,11.447,11.379,11.379,33512,0
1993-07-29,11.408,11.476,11.408,11.476,30691,0
1993-07-30,11.542,11.668,11.542,11.668,60757,0
1993-08-02,11.599,11.639,11.542,11.542,39776,0
1993-08-03,11.503,11.503,11.247,11.247,214851,0
1993-08-04,11.218,11.34,11.218,11.34,41968,0
1993-08-05,11.34,11.571,11.34,11.542,24428,0
1993-08-06,11.791,11.791,11.766,11.791,82997,0
1993-08-09,11.791,12.05,11.791,11.952,177893,0
1993-08-10,11.924,11.924,11.791,11.829,41655,0
1993-08-11,11.829,11.858,11.766,11.829,107112,0
1993-08-12,11.829,11.858,11.668,11.668,58566,0
1993-08-13,11.736,11.766,11.599,11.599,82997,0
1993-08-16,11.668,11.668,11.503,11.542,97408,0
1993-08-17,11.599,11.736,11.571,11.639,63265,0
1993-08-18,11.639,11.697,11.571,11.571,36019,0
1993-08-19,11.639,11.791,11.599,11.599,53244,0
1993-08-20,11.599,11.599,11.476,11.503,16600,0
1993-08-23,11.495,11.495,11.428,11.457,26932,0
1993-08-24,11.457,11.648,11.428,11.648,51363,0
1993-08-25,11.717,11.876,11.717,11.848,232075,0
1993-08-26,11.848,11.943,11.848,11.905,152839,0
1993-08-27,11.905,11.943,11.905,11.943,566879,0
1993-08-30,11.943,11.943,11.943,11.943,67336,0
1993-08-31,11.943,12.068,11.811,11.811,108991,0
1993-09-01,11.811,11.811,11.619,11.648,67963,0
1993-09-02,11.648,11.687,11.552,11.552,75790,0
1993-09-03,11.552,11.687,11.552,11.619,84250,0
1993-09-07,11.687,11.687,11.619,11.687,61072,0
1993-09-08,11.619,11.848,11.619,11.648,120266,0
1993-09-09,11.648,11.687,11.522,11.552,164427,0
1993-09-10,11.591,11.591,11.495,11.495,80178,0
1993-09-13,11.495,11.495,11.332,11.332,51677,0
1993-09-14,11.332,11.717,11.332,11.687,292520,0
1993-09-15,11.687,12.001,11.687,11.905,154090,0
1993-09-16,11.876,11.972,11.876,11.943,32260,0
1993-09-17,11.905,12.396,11.905,12.396,45413,0
1993-09-20,12.328,12.396,12.262,12.396,72975,0
1993-09-21,12.396,12.49,12.328,12.46,82997,0
1993-09-22,12.46,12.654,12.46,12.654,91140,0
1993-09-23,12.654,12.752,12.654,12.752,103041,0
1993-09-24,12.722,12.847,12.722,12.722,116509,0
1993-09-27,12.683,12.817,12.654,12.752,194489,0
1993-09-28,12.722,12.722,12.585,12.585,247734,0
1993-09-29,12.624,12.624,12.517,12.556,203576,0
1993-09-30,12.517,12.517,12.46,12.49,11588,0
1993-10-01,12.49,12.517,12.396,12.517,77673,0
1993-10-04,12.517,12.517,12.367,12.49,55747,0
1993-10-05,12.556,12.585,12.517,12.556,110871,0
1993-10-06,12.517,12.585,12.328,12.422,79240,0
1993-10-07,12.422,12.46,12.298,12.46,114940,0
1993-10-08,12.46,12.46,12.262,12.298,33824,0
1993-10-11,12.298,12.298,12.233,12.262,12215,0
1993-10-12,12.328,12.396,12.166,12.262,49486,0
1993-10-13,12.262,12.262,12.137,12.262,29127,0
1993-10-14,12.328,12.396,12.328,12.367,276550,0
1993-10-15,12.367,12.49,12.298,12.298,61072,0
1993-10-18,12.298,12.298,12.068,12.068,58879,0
1993-10-19,11.972,11.972,11.717,11.717,126532,0
1993-10-20,11.717,11.972,11.648,11.876,72975,0
1993-10-21,11.943,12.233,11.943,12.137,127157,0
1993-10-22,12.137,12.137,11.943,11.943,25995,0
1993-10-25,11.943,12.001,11.943,11.943,28188,0
1993-10-26,12.001,12.068,11.943,11.972,43223,0
1993-10-27,11.943,11.972,11.943,11.943,45413,0
1993-10-28,12.001,12.204,11.972,12.068,32575,0
1993-10-29,12.108,12.166,12.108,12.137,22550,0
1993-11-01,12.166,12.233,12.068,12.108,51991,0
1993-11-02,12.108,12.166,12.108,12.166,26932,0
1993-11-03,12.233,12.367,12.166,12.328,48232,0
1993-11-04,12.262,12.683,12.262,12.49,136867,0
1993-11-05,12.517,12.722,12.517,12.683,93017,0
1993-11-08,12.683,12.847,12.683,12.817,61385,0
1993-11-09,12.875,13.008,12.875,12.979,154403,0
1993-11-10,12.979,13.037,12.912,12.912,154090,0
1993-11-11,12.912,12.912,12.847,12.912,75478,0
1993-11-12,12.941,12.941,12.912,12.912,12842,0
1993-11-15,12.941,13.008,12.941,13.008,78301,0
1993-11-16,13.008,13.102,13.008,13.102,41342,0
1993-11-17,12.847,12.847,12.556,12.556,416546,0
1993-11-18,12.47,12.47,12.377,12.377,46039,0
1993-11-19,12.377,12.377,12.252,12.252,32575,0
1993-11-22,12.282,12.308,12.147,12.308,46039,0
1993-11-23,12.308,12.347,12.185,12.213,59821,0
1993-11-24,12.213,12.282,12.185,12.282,15033,0
1993-11-26,12.347,12.414,12.308,12.414,15661,0
1993-11-29,12.377,12.377,12.185,12.185,28500,0
1993-11-30,12.213,12.213,11.886,11.886,47294,0
1993-12-01,11.924,11.991,11.697,11.766,103664,0
1993-12-02,11.766,11.766,11.599,11.629,25057,0
1993-12-03,11.629,11.629,11.599,11.599,29752,0
1993-12-06,11.599,11.629,11.437,11.503,96465,0
1993-12-07,11.437,11.437,11.304,11.34,50735,0
1993-12-08,11.398,11.697,11.275,11.697,63891,0
1993-12-09,11.766,11.952,11.697,11.952,58566,0
1993-12-10,11.886,12.021,11.858,12.021,340127,0
1993-12-13,12.021,12.05,11.924,11.952,110871,0
1993-12-14,11.924,11.952,11.886,11.952,48858,0
1993-12-15,11.886,11.924,11.791,11.791,44475,0
1993-12-16,11.766,11.766,11.727,11.766,82683,0
1993-12-17,11.791,11.952,11.766,11.924,70468,0
1993-12-20,11.858,11.858,11.697,11.727,93017,0
1993-12-21,11.697,11.791,11.697,11.727,72975,0
1993-12-22,11.727,11.727,11.629,11.629,16600,0
1993-12-23,11.697,11.858,11.668,11.858,41655,0
1993-12-27,11.829,11.952,11.829,11.886,43533,0
1993-12-28,11.858,11.991,11.829,11.991,36644,0
1993-12-29,11.991,12.05,11.952,12.05,140938,0
1993-12-30,12.05,12.147,12.05,12.147,41027,0
1993-12-31,12.147,12.213,12.147,12.185,39776,0
1994-01-03,12.185,12.185,11.952,11.952,86440,0
1994-01-04,11.952,11.952,11.829,11.858,31322,0
1994-01-05,11.924,12.021,11.886,11.886,47918,0
1994-01-06,11.886,11.991,11.886,11.924,23175,0
1994-01-07,11.924,11.952,11.829,11.858,69214,0
1994-01-10,11.858,12.021,11.858,12.021,15348,0
1994-01-11,12.021,12.088,12.021,12.021,35391,0
1994-01-12,12.05,12.05,11.991,11.991,31322,0
1994-01-13,12.021,12.05,11.952,12.05,39462,0
1994-01-14,12.021,12.021,11.991,12.021,9086,0
1994-01-17,12.088,12.088,12.021,12.05,20357,0
1994-01-18,12.05,12.147,12.05,12.147,21296,0
1994-01-19,12.213,12.308,12.213,12.213,36644,0
1994-01-20,12.147,12.185,12.088,12.117,23800,0
1994-01-21,12.117,12.185,12.088,12.185,14407,0
1994-01-24,12.252,12.252,12.088,12.117,81431,0
1994-01-25,12.05,12.441,12.05,12.282,257757,0
1994-01-26,12.282,12.308,12.117,12.117,51677,0
1994-01-27,12.088,12.088,12.05,12.088,150018,0
1994-01-28,12.05,12.088,11.991,11.991,72347,0
1994-01-31,11.991,12.508,11.991,12.508,149703,0
1994-02-01,12.47,12.605,12.47,12.576,147517,0
1994-02-02,12.605,12.866,12.605,12.837,88322,0
1994-02-03,12.894,12.894,12.837,12.866,93960,0
1994-02-04,12.837,12.894,12.799,12.837,66707,0
1994-02-07,12.799,12.866,12.742,12.837,93642,0
1994-02-08,12.799,12.961,12.799,12.894,59192,0
1994-02-09,12.894,12.931,12.866,12.866,60132,0
1994-02-10,12.837,12.866,12.771,12.771,117448,0
1994-02-11,12.771,12.771,12.674,12.703,43533,0
1994-02-14,12.703,12.742,12.674,12.703,22237,0
1994-02-15,12.703,12.799,12.674,12.703,57944,0
1994-02-16,12.674,12.742,12.634,12.703,84875,0
1994-02-17,12.693,12.951,12.693,12.827,96150,0
1994-02-18,12.856,12.884,12.827,12.884,36019,0
1994-02-22,12.951,13.18,12.951,13.15,197627,0
1994-02-23,13.15,13.18,12.989,13.018,148455,0
1994-02-24,12.922,13.15,12.884,13.15,196059,0
1994-02-25,13.15,13.15,12.951,12.989,71721,0
1994-02-28,12.951,12.951,12.722,12.79,118388,0
1994-03-01,12.827,12.856,12.654,12.722,206083,0
1994-03-02,12.595,12.595,12.396,12.46,111184,0
1994-03-03,12.431,12.595,12.431,12.595,168184,0
1994-03-04,12.595,12.693,12.595,12.693,11588,0
1994-03-07,12.762,12.951,12.722,12.922,60132,0
1994-03-08,12.951,12.951,12.884,12.922,67963,0
1994-03-09,12.951,13.18,12.951,13.15,84563,0
1994-03-10,13.15,13.219,13.112,13.15,98028,0
1994-03-11,13.15,13.248,13.15,13.248,134985,0
1994-03-14,13.276,13.314,13.219,13.314,59821,0
1994-03-15,13.314,13.314,13.248,13.248,41655,0
1994-03-16,13.276,13.314,13.248,13.314,15033,0
1994-03-17,13.276,13.276,13.15,13.15,53244,0
1994-03-18,13.15,13.314,13.112,13.314,175702,0
1994-03-21,13.314,13.341,13.248,13.341,37270,0
1994-03-22,13.341,13.341,13.248,13.248,108055,0
1994-03-23,13.314,13.574,13.314,13.341,68276,0
1994-03-24,13.341,13.341,13.15,13.18,83624,0
1994-03-25,13.112,13.341,13.084,13.084,186663,0
1994-03-28,13.084,13.248,13.084,13.112,27563,0
1994-03-29,13.18,13.219,13.046,13.046,103664,0
1994-03-30,12.989,12.989,12.624,12.762,75169,0
1994-03-31,12.722,12.722,12.595,12.693,92705,0
1994-04-04,12.693,12.693,12.46,12.49,105230,0
1994-04-05,12.527,12.595,12.46,12.49,95835,0
1994-04-06,12.49,12.49,12.396,12.396,142817,0
1994-04-07,12.396,12.49,12.367,12.49,79863,0
1994-04-08,12.49,12.49,12.396,12.49,72347,0
1994-04-11,12.49,12.49,12.328,12.328,38834,0
1994-04-12,12.298,12.431,12.298,12.396,97718,0
1994-04-13,12.396,12.431,12.298,12.298,37270,0
1994-04-14,12.298,12.328,12.298,12.298,30691,0
1994-04-15,12.328,12.367,12.298,12.298,363303,0
1994-04-18,12.367,12.396,12.367,12.396,63265,0
1994-04-19,12.396,12.396,12.328,12.328,10337,0
1994-04-20,12.298,12.298,12.166,12.204,22237,0
1994-04-21,12.233,12.262,12.166,12.166,15348,0
1994-04-22,12.137,12.137,11.876,11.934,56058,0
1994-04-25,11.972,12.137,11.811,12.137,119951,0
1994-04-26,12.098,12.204,12.068,12.098,121832,0
1994-04-28,12.098,12.233,12.098,12.233,283125,0
1994-04-29,12.166,12.166,12.098,12.098,13152,0
1994-05-02,12.04,12.068,11.905,12.001,70153,0
1994-05-03,11.934,12.001,11.934,11.972,97408,0
1994-05-04,11.934,11.934,11.876,11.876,24115,0
1994-05-05,11.905,12.001,11.905,11.934,28500,0
1994-05-06,11.905,11.905,11.811,11.839,23800,0
1994-05-09,11.876,11.876,11.648,11.648,67650,0
1994-05-10,11.609,11.648,11.513,11.609,103664,0
1994-05-11,11.609,11.678,11.542,11.678,89883,0
1994-05-12,11.746,11.775,11.707,11.707,42908,0
1994-05-13,11.746,11.811,11.707,11.811,25368,0
1994-05-16,11.876,11.934,11.811,11.811,27872,0
1994-05-17,11.811,11.811,11.707,11.746,28500,0
1994-05-18,11.707,11.746,11.678,11.707,31946,0
1994-05-19,11.746,12.068,11.746,12.04,177893,0
1994-05-20,12.001,12.137,11.972,12.068,37270,0
1994-05-23,12.059,12.195,12.059,12.156,53244,0
1994-05-24,12.156,12.223,12.127,12.127,184472,0
1994-05-25,12.127,12.156,12.127,12.156,11274,0
1994-05-26,12.223,12.252,12.156,12.252,201383,0
1994-05-27,12.223,12.386,12.195,12.357,48232,0
1994-05-31,12.386,12.451,12.291,12.291,94582,0
1994-06-01,12.318,12.318,12.252,12.252,32260,0
1994-06-02,12.252,12.291,12.223,12.291,73287,0
1994-06-03,12.291,12.48,12.291,12.422,173821,0
1994-06-06,12.422,12.546,12.386,12.546,62950,0
1994-06-07,12.615,12.683,12.585,12.615,24742,0
1994-06-08,12.654,12.654,12.615,12.654,75790,0
1994-06-09,12.615,12.615,12.585,12.585,85815,0
1994-06-10,12.585,12.585,12.517,12.546,25057,0
1994-06-13,12.546,12.585,12.517,12.517,23175,0
1994-06-14,12.422,12.451,12.357,12.422,75169,0
1994-06-15,12.48,12.615,12.291,12.291,138430,0
1994-06-16,12.223,12.451,12.156,12.451,59192,0
1994-06-17,12.451,12.48,12.291,12.318,70153,0
1994-06-20,12.195,12.291,12.156,12.291,71094,0
1994-06-21,12.252,12.318,12.223,12.252,34137,0
1994-06-22,12.252,12.451,12.252,12.386,76419,0
1994-06-23,12.386,12.386,12.252,12.252,58879,0
1994-06-24,12.252,12.252,12.223,12.252,81431,0
1994-06-27,12.252,12.291,12.252,12.252,14722,0
1994-06-28,12.252,12.291,12.195,12.195,34450,0
1994-06-29,12.156,12.195,12.127,12.156,70468,0
1994-06-30,12.127,12.156,12.088,12.088,60757,0
1994-07-01,12.088,12.252,12.088,12.252,23490,0
1994-07-05,12.252,12.252,12.195,12.195,70781,0
1994-07-06,12.195,12.252,12.156,12.156,124649,0
1994-07-07,12.156,12.223,12.156,12.223,21609,0
1994-07-08,12.195,12.318,12.195,12.252,34450,0
1994-07-11,12.318,12.357,12.252,12.252,98654,0
1994-07-12,12.252,12.318,12.195,12.195,214538,0
1994-07-13,12.252,12.252,12.195,12.252,10648,0
1994-07-14,12.223,12.252,12.195,12.223,30691,0
1994-07-15,12.223,12.252,12.195,12.252,58566,0
1994-07-18,12.252,12.318,12.223,12.252,49171,0
1994-07-19,12.195,12.291,12.195,12.291,450995,0
1994-07-20,12.291,12.291,12.156,12.223,58252,0
1994-07-21,12.223,12.252,12.156,12.252,167245,0
1994-07-22,12.291,12.291,11.829,11.991,120578,0
1994-07-25,12.059,12.059,11.991,12.021,22864,0
1994-07-26,12.059,12.195,12.059,12.127,20669,0
1994-07-27,12.088,12.195,12.088,12.127,26932,0
1994-07-28,12.156,12.223,12.127,12.127,34137,0
1994-07-29,12.127,12.127,12.088,12.127,17223,0
1994-08-01,12.195,12.318,12.195,12.252,78612,0
1994-08-02,12.291,12.291,12.252,12.252,290329,0
1994-08-03,12.318,12.386,12.318,12.318,40087,0
1994-08-04,12.318,12.585,12.318,12.585,76104,0
1994-08-05,12.585,13.046,12.585,13.046,94899,0
1994-08-08,13.276,13.341,13.141,13.341,171003,0
1994-08-09,13.341,13.409,13.341,13.409,234583,0
1994-08-10,13.438,13.831,13.438,13.603,355470,0
1994-08-11,13.603,13.67,13.603,13.67,212031,0
1994-08-12,13.642,13.708,13.642,13.708,93332,0
1994-08-15,13.708,13.831,13.642,13.67,354535,0
1994-08-16,13.738,13.738,13.642,13.708,708125,0
1994-08-17,13.776,13.776,13.708,13.738,759177,0
1994-08-18,13.776,13.776,13.708,13.738,188227,0
1994-08-19,13.708,13.738,13.708,13.738,35391,0
1994-08-22,13.728,13.795,13.689,13.795,331669,0
1994-08-23,13.728,13.756,13.689,13.728,120266,0
1994-08-24,13.689,13.728,13.632,13.689,271539,0
1994-08-25,13.689,13.795,13.632,13.795,97718,0
1994-08-26,13.756,13.795,13.728,13.728,201072,0
1994-08-29,13.728,13.728,13.632,13.728,63578,0
1994-08-30,13.689,13.861,13.689,13.756,153466,0
1994-08-31,13.728,14.061,13.728,14.023,278116,0
1994-09-01,13.995,14.187,13.995,14.187,198874,0
1994-09-02,14.159,14.187,14.12,14.187,342946,0
1994-09-06,14.12,14.159,14.061,14.12,142190,0
1994-09-07,14.09,14.09,13.995,14.023,53871,0
1994-09-08,14.023,14.159,13.956,14.159,208273,0
1994-09-09,14.061,14.159,14.023,14.09,95521,0
1994-09-12,14.09,14.254,14.09,14.254,118388,0
1994-09-13,14.226,14.318,14.226,14.226,108675,0
1994-09-14,14.187,14.226,14.159,14.187,111499,0
1994-09-15,14.187,14.254,14.187,14.187,139684,0
1994-09-16,14.187,14.291,14.061,14.291,73287,0
1994-09-19,14.226,14.318,14.226,14.318,107427,0
1994-09-20,14.291,14.318,14.291,14.291,105546,0
1994-09-21,14.291,14.291,13.927,13.927,143441,0
1994-09-22,13.927,13.927,13.823,13.888,106485,0
1994-09-23,13.927,13.927,13.728,13.795,246794,0
1994-09-26,13.823,14.023,13.632,14.023,103041,0
1994-09-27,14.061,14.159,13.995,14.061,132792,0
1994-09-28,13.995,13.995,13.861,13.927,47918,0
1994-09-29,13.956,14.061,13.927,14.061,103352,0
1994-09-30,14.061,14.318,14.061,14.291,272790,0
1994-10-03,14.254,14.356,14.159,14.291,108365,0
1994-10-04,14.254,14.385,14.254,14.385,302231,0
1994-10-05,14.385,14.424,14.254,14.291,215477,0
1994-10-06,14.291,14.291,14.254,14.291,377713,0
1994-10-07,14.291,14.385,14.291,14.356,183217,0
1994-10-10,14.318,14.424,14.318,14.424,25368,0
1994-10-11,14.493,14.923,14.493,14.923,157534,0
1994-10-12,14.855,14.855,14.686,14.686,143441,0
1994-10-13,14.686,14.98,14.686,14.98,636721,0
1994-10-14,14.98,14.98,14.79,14.818,33512,0
1994-10-17,14.79,14.818,14.752,14.818,24115,0
1994-10-18,14.855,14.855,14.725,14.79,113378,0
1994-10-19,14.725,14.725,14.619,14.619,19419,0
1994-10-20,14.658,14.658,14.454,14.59,38834,0
1994-10-21,14.59,14.59,14.385,14.424,52618,0
1994-10-24,14.385,14.385,14.356,14.385,51050,0
1994-10-25,14.318,14.318,14.226,14.254,204515,0
1994-10-26,14.254,14.254,13.927,13.995,63578,0
1994-10-27,14.023,14.023,13.861,13.861,133422,0
1994-10-28,13.823,13.861,13.795,13.795,188853,0
1994-10-31,13.728,13.728,13.632,13.661,23490,0
1994-11-01,13.661,13.661,13.496,13.526,49171,0
1994-11-02,13.295,13.36,13.295,13.295,90198,0
1994-11-03,13.36,13.36,13.065,13.093,46354,0
1994-11-04,13.093,13.093,12.204,12.527,1828415,0
1994-11-07,12.827,12.827,12.664,12.664,503927,0
1994-11-08,12.664,12.703,12.634,12.634,261199,0
1994-11-09,12.634,12.771,12.634,12.634,129349,0
1994-11-10,12.703,12.703,12.595,12.634,55747,0
1994-11-11,12.703,12.799,12.664,12.771,232387,0
1994-11-14,12.732,12.771,12.664,12.771,145321,0
1994-11-15,12.799,12.827,12.771,12.827,74543,0
1994-11-16,12.799,12.827,12.732,12.771,281562,0
1994-11-17,12.79,12.856,12.79,12.856,94274,0
1994-11-18,12.79,12.884,12.79,12.884,34450,0
1994-11-21,12.884,12.884,12.817,12.817,98342,0
1994-11-22,12.817,12.817,12.722,12.752,115255,0
1994-11-23,12.683,12.79,12.683,12.752,103041,0
1994-11-25,12.752,12.752,12.752,12.752,40716,0
1994-11-28,12.722,12.817,12.722,12.79,34450,0
1994-11-29,12.817,12.922,12.79,12.884,68590,0
1994-11-30,12.856,12.884,12.856,12.884,174759,0
1994-12-01,12.817,13.121,12.817,13.121,92394,0
1994-12-02,13.084,13.189,13.055,13.189,62639,0
1994-12-05,13.219,13.219,13.121,13.121,119013,0
1994-12-06,13.055,13.055,12.884,12.884,171628,0
1994-12-07,12.884,12.884,12.752,12.752,104919,0
1994-12-08,12.752,12.817,12.683,12.752,361739,0
1994-12-09,12.752,12.79,12.48,12.48,300353,0
1994-12-12,12.517,12.546,12.48,12.48,61700,0
1994-12-13,12.48,12.517,12.414,12.451,210778,0
1994-12-14,12.585,12.585,12.48,12.48,300039,0
1994-12-15,12.546,12.683,12.546,12.546,144383,0
1994-12-16,12.546,12.615,12.546,12.585,129658,0
1994-12-19,12.585,12.683,12.517,12.683,94899,0
1994-12-20,12.722,12.951,12.722,12.884,277487,0
1994-12-21,12.951,13.286,12.951,13.258,92080,0
1994-12-22,13.286,13.419,13.286,13.419,76104,0
1994-12-23,13.39,13.447,13.39,13.447,29752,0
1994-12-27,13.447,13.447,13.351,13.351,22237,0
1994-12-28,13.39,13.486,13.39,13.447,68903,0
1994-12-29,13.447,13.583,13.447,13.555,42908,0
1994-12-30,13.516,13.888,13.516,13.516,144383,0
1995-01-03,13.516,13.652,13.516,13.622,99282,0
1995-01-04,13.642,13.652,13.583,13.583,123395,0
1995-01-05,13.583,13.583,13.516,13.555,13468,0
1995-01-06,13.555,13.583,13.447,13.486,46663,0
1995-01-09,13.486,13.486,13.324,13.324,81117,0
1995-01-10,13.351,13.351,13.15,13.15,70153,0
1995-01-11,13.189,13.324,13.189,13.219,112436,0
1995-01-12,13.219,13.258,13.15,13.189,23175,0
1995-01-13,13.189,13.189,13.15,13.189,62639,0
1995-01-16,13.189,13.189,13.121,13.15,16912,0
1995-01-17,13.15,13.219,13.15,13.189,24115,0
1995-01-18,13.189,13.219,13.121,13.189,145946,0
1995-01-19,13.189,13.189,13.084,13.084,43846,0
1995-01-20,13.018,13.018,12.951,12.989,232075,0
1995-01-23,13.055,13.219,13.055,13.189,52930,0
1995-01-24,13.189,13.286,12.856,12.856,79863,0
1995-01-25,12.884,13.018,12.884,13.018,103664,0
1995-01-26,13.15,13.324,13.15,13.324,56377,0
1995-01-27,13.286,13.324,13.189,13.219,135613,0
1995-01-30,13.189,13.258,13.189,13.219,65144,0
1995-01-31,13.219,13.258,13.219,13.219,51050,0
1995-02-01,13.286,13.486,13.286,13.419,149080,0
1995-02-02,13.447,13.555,13.419,13.555,53244,0
1995-02-03,13.516,13.516,13.351,13.39,90512,0
1995-02-06,13.447,13.486,13.39,13.419,7202,0
1995-02-07,13.486,13.622,13.419,13.583,25683,0
1995-02-08,13.516,13.622,13.516,13.555,61385,0
1995-02-09,13.583,13.583,13.419,13.419,23175,0
1995-02-10,13.447,13.447,13.324,13.324,33199,0
1995-02-13,13.351,13.447,13.324,13.324,51677,0
1995-02-14,13.324,13.324,13.286,13.324,7828,0
1995-02-15,13.351,13.516,13.351,13.516,47918,0
1995-02-16,13.516,13.652,13.486,13.486,125591,0
1995-02-17,13.486,13.555,13.447,13.555,49799,0
1995-02-21,13.622,13.786,13.622,13.786,135613,0
1995-02-22,13.756,13.786,13.718,13.786,178829,0
1995-02-23,13.786,13.985,13.786,13.888,105230,0
1995-02-24,13.888,13.956,13.888,13.956,47918,0
1995-02-27,13.917,13.956,13.888,13.917,50735,0
1995-02-28,13.985,14.318,13.985,14.318,72660,0
1995-03-01,14.385,14.385,14.318,14.356,170063,0
1995-03-02,14.291,14.318,14.254,14.254,206394,0
1995-03-03,14.254,14.318,14.254,14.318,230198,0
1995-03-06,14.291,14.424,14.254,14.424,33824,0
1995-03-07,14.356,14.424,14.291,14.424,269972,0
1995-03-08,14.424,14.56,14.424,14.56,82683,0
1995-03-09,14.56,14.56,14.521,14.521,39150,0
1995-03-10,14.56,14.59,14.521,14.521,78301,0
1995-03-13,14.56,14.56,14.454,14.56,82997,0
1995-03-14,14.59,14.668,14.56,14.668,22550,0
1995-03-15,14.668,14.668,14.56,14.59,110555,0
1995-03-16,14.59,14.668,14.59,14.629,21609,0
1995-03-17,14.696,14.734,14.668,14.696,27563,0
1995-03-20,14.629,14.629,14.493,14.493,20984,0
1995-03-21,14.521,14.521,14.254,14.254,47294,0
1995-03-22,14.291,14.454,14.254,14.356,113063,0
1995-03-23,14.318,14.356,14.291,14.318,45413,0
1995-03-24,14.385,14.385,14.291,14.291,72347,0
1995-03-27,14.356,14.696,14.356,14.696,85815,0
1995-03-28,14.668,15.136,14.668,15.136,141563,0
1995-03-29,15.136,15.334,15.068,15.068,139998,0
1995-03-30,14.865,14.865,14.59,14.8,254628,0
1995-03-31,14.827,15.498,14.696,15.469,1230220,0
1995-04-03,15.431,15.738,15.403,15.605,383346,0
1995-04-04,15.567,15.567,15.403,15.498,77358,0
1995-04-05,15.363,15.469,15.23,15.268,222365,0
1995-04-06,15.201,15.268,15.068,15.268,43533,0
1995-04-07,15.201,15.268,15.068,15.097,117448,0
1995-04-10,14.961,15.068,14.894,15.068,87696,0
1995-04-11,15.068,15.136,14.933,14.999,171944,0
1995-04-12,14.961,14.961,14.827,14.865,119637,0
1995-04-13,14.827,14.933,14.734,14.933,42593,0
1995-04-17,14.933,15.164,14.933,15.164,51677,0
1995-04-18,15.23,15.297,15.201,15.23,62328,0
1995-04-19,15.23,15.23,14.865,14.865,39776,0
1995-04-20,14.865,15.028,14.762,14.999,61072,0
1995-04-21,14.961,15.164,14.933,15.164,58566,0
1995-04-24,15.136,15.268,15.136,15.268,48858,0
1995-04-25,15.164,15.297,15.164,15.268,105546,0
1995-04-26,15.268,15.334,15.23,15.334,152524,0
1995-04-27,15.403,15.469,15.403,15.469,191987,0
1995-04-28,15.498,15.634,15.498,15.605,231137,0
1995-05-01,15.567,15.634,15.538,15.605,185098,0
1995-05-02,15.538,15.605,15.498,15.538,204201,0
1995-05-03,15.469,15.567,15.403,15.567,124028,0
1995-05-04,15.605,15.605,15.297,15.297,27872,0
1995-05-05,15.268,15.334,15.201,15.268,84875,0
1995-05-08,15.297,15.567,15.297,15.538,61385,0
1995-05-09,15.538,15.538,15.431,15.538,72034,0
1995-05-10,15.498,15.567,15.469,15.538,22550,0
1995-05-11,15.567,15.805,15.567,15.805,49171,0
1995-05-12,15.672,15.672,15.538,15.538,59506,0
1995-05-15,15.469,15.738,15.431,15.605,52930,0
1995-05-16,15.567,15.699,15.567,15.699,49799,0
1995-05-17,15.672,15.699,15.567,15.567,44475,0
1995-05-18,15.498,15.567,15.403,15.403,12526,0
1995-05-19,15.334,15.363,15.201,15.363,101788,0
1995-05-22,15.383,15.403,15.297,15.297,213598,0
1995-05-23,15.334,15.334,15.268,15.334,388984,0
1995-05-24,15.393,15.498,15.393,15.431,29440,0
1995-05-25,15.498,15.567,15.431,15.431,17540,0
1995-05-26,15.363,15.431,14.989,15.097,90512,0
1995-05-30,15.058,15.097,14.923,15.028,72347,0
1995-05-31,14.961,14.961,14.752,14.79,64519,0
1995-06-01,14.725,14.961,14.619,14.961,451309,0
1995-06-02,14.885,14.885,14.686,14.686,12526,0
1995-06-05,14.725,15.058,14.686,14.989,43846,0
1995-06-06,14.923,14.923,14.79,14.79,74227,0
1995-06-07,14.818,14.855,14.725,14.725,331042,0
1995-06-08,14.725,14.752,14.686,14.752,81745,0
1995-06-09,14.752,14.961,14.725,14.961,450683,0
1995-06-12,14.885,14.923,14.752,14.752,25368,0
1995-06-13,14.752,14.885,14.752,14.79,31946,0
1995-06-14,14.752,14.752,14.725,14.725,59192,0
1995-06-15,14.725,14.818,14.725,14.79,68590,0
1995-06-16,14.818,14.818,14.752,14.752,39776,0
1995-06-19,14.79,14.79,14.752,14.79,19419,0
1995-06-20,14.79,14.818,14.725,14.725,31633,0
1995-06-21,14.658,14.752,14.483,14.551,333240,0
1995-06-22,14.483,14.59,14.483,14.521,270284,0
1995-06-23,14.521,14.551,14.483,14.483,272477,0
1995-06-26,14.483,14.658,14.415,14.59,154403,0
1995-06-27,14.551,14.818,14.551,14.725,63578,0
1995-06-28,14.686,14.818,14.686,14.79,126219,0
1995-06-29,14.752,14.961,14.725,14.885,204515,0
1995-06-30,14.961,14.961,14.752,14.752,94899,0
1995-07-03,14.752,14.818,14.752,14.79,57944,0
1995-07-05,14.818,15.028,14.818,15.028,353907,0
1995-07-06,15.028,15.097,14.989,15.028,46039,0
1995-07-07,15.097,15.469,15.097,15.469,135927,0
1995-07-10,15.431,15.634,15.393,15.567,38523,0
1995-07-11,15.538,15.805,15.498,15.699,91140,0
1995-07-12,15.738,15.833,15.699,15.833,92080,0
1995-07-13,15.9,15.939,15.805,15.833,77047,0
1995-07-14,15.9,16.245,15.9,16.112,254939,0
1995-07-17,16.112,16.34,16.112,16.245,216416,0
1995-07-18,16.273,16.34,16.207,16.245,433455,0
1995-07-19,16.245,16.245,16.112,16.112,180713,0
1995-07-20,16.045,16.074,15.978,16.006,367060,0
1995-07-21,15.978,15.978,15.634,15.699,124336,0
1995-07-24,15.634,15.699,15.297,15.567,168184,0
1995-07-25,15.363,15.498,14.752,14.752,396502,0
1995-07-26,14.818,14.961,14.752,14.79,121832,0
1995-07-27,14.855,14.855,14.619,14.686,56688,0
1995-07-28,14.686,14.725,14.521,14.551,416230,0
1995-07-31,14.59,14.619,14.454,14.619,184782,0
1995-08-01,14.619,14.686,14.521,14.551,48546,0
1995-08-02,14.59,14.686,14.59,14.658,51363,0
1995-08-03,14.521,14.59,14.415,14.415,244916,0
1995-08-04,14.346,14.551,14.346,14.483,275609,0
1995-08-07,14.454,14.59,14.454,14.483,86127,0
1995-08-08,14.483,14.551,14.454,14.454,207333,0
1995-08-09,14.454,14.483,14.346,14.346,289702,0
1995-08-10,14.346,14.385,14.309,14.346,160980,0
1995-08-11,14.385,14.385,14.309,14.309,47918,0
1995-08-14,14.281,14.309,14.08,14.11,103041,0
1995-08-15,14.08,14.177,14.041,14.11,138430,0
1995-08-16,14.149,14.244,14.149,14.149,102103,0
1995-08-17,14.216,14.216,14.08,14.149,193868,0
1995-08-18,14.177,14.216,14.11,14.11,169751,0
1995-08-21,14.11,14.244,14.11,14.244,78612,0
1995-08-22,14.216,14.244,14.149,14.149,61072,0
1995-08-23,14.216,14.216,14.11,14.11,114940,0
1995-08-24,14.11,14.309,14.11,14.309,77047,0
1995-08-25,14.309,14.483,14.309,14.483,55747,0
1995-08-28,14.454,14.454,14.244,14.346,136240,0
1995-08-29,14.415,14.483,14.281,14.346,63891,0
1995-08-30,14.376,14.376,14.309,14.346,62639,0
1995-08-31,14.309,14.346,14.309,14.346,72034,0
1995-09-01,14.346,14.346,14.281,14.309,81117,0
1995-09-05,14.346,14.346,14.244,14.346,98028,0
1995-09-06,14.309,14.376,14.309,14.376,25683,0
1995-09-07,14.376,14.762,14.376,14.686,173821,0
1995-09-08,14.686,14.894,14.686,14.827,92394,0
1995-09-11,14.855,14.923,14.521,14.551,76731,0
1995-09-12,14.483,14.521,14.309,14.346,91455,0
1995-09-13,14.309,14.619,14.309,14.59,65144,0
1995-09-14,14.59,14.725,14.483,14.483,255877,0
1995-09-15,14.483,14.551,14.346,14.521,155029,0
1995-09-18,14.521,14.551,14.415,14.415,180088,0
1995-09-19,14.415,14.59,14.415,14.483,79240,0
1995-09-20,14.454,14.483,14.454,14.454,136552,0
1995-09-21,14.454,14.454,14.177,14.346,191048,0
1995-09-22,14.309,14.309,14.244,14.309,143441,0
1995-09-25,14.376,14.376,14.244,14.244,264646,0
1995-09-26,14.244,14.376,14.244,14.346,129349,0
1995-09-27,14.376,14.376,14.11,14.177,588490,0
1995-09-28,14.177,14.177,14.11,14.139,390238,0
1995-09-29,14.309,14.454,14.309,14.454,142817,0
1995-10-02,14.454,14.551,14.415,14.454,145946,0
1995-10-03,14.59,14.725,14.59,14.619,62328,0
1995-10-04,14.483,14.59,14.454,14.521,66083,0
1995-10-05,14.521,14.658,14.521,14.619,36957,0
1995-10-06,14.551,14.725,14.521,14.521,73287,0
1995-10-09,14.521,14.686,14.309,14.658,263082,0
1995-10-10,14.658,14.686,14.551,14.619,109302,0
1995-10-11,14.619,14.855,14.619,14.725,58252,0
1995-10-12,14.725,14.827,14.725,14.79,110241,0
1995-10-13,14.79,15.23,14.79,15.201,59821,0
1995-10-16,15.268,15.441,15.268,15.441,130915,0
1995-10-17,15.373,15.441,15.334,15.441,33199,0
1995-10-18,15.441,15.508,15.403,15.441,32260,0
1995-10-19,15.441,15.508,15.441,15.508,122457,0
1995-10-20,15.508,15.508,15.373,15.469,72660,0
1995-10-23,15.469,15.508,15.334,15.403,196059,0
1995-10-24,15.441,15.441,15.403,15.441,123395,0
1995-10-25,15.441,15.441,14.989,14.989,146261,0
1995-10-26,14.989,15.097,14.923,15.068,113378,0
1995-10-27,14.961,14.989,14.725,14.989,115255,0
1995-10-30,14.989,15.23,14.989,15.201,354535,0
1995-10-31,15.201,15.268,15.097,15.164,163800,0
1995-11-01,15.201,15.373,15.201,15.297,66707,0
1995-11-02,15.373,15.441,15.373,15.403,177578,0
1995-11-03,15.403,15.508,15.403,15.508,139998,0
1995-11-06,15.441,15.538,15.441,15.538,48232,0
1995-11-07,15.605,15.91,15.605,15.747,164737,0
1995-11-08,15.747,15.881,15.681,15.881,83310,0
1995-11-09,15.843,16.054,15.815,16.015,75478,0
1995-11-10,16.015,16.015,15.815,15.815,39776,0
1995-11-13,15.815,15.815,15.681,15.708,139368,0
1995-11-14,15.708,15.708,15.469,15.508,173821,0
1995-11-15,15.538,15.538,15.403,15.441,100533,0
1995-11-16,15.469,15.469,15.441,15.469,67027,0
1995-11-17,15.469,15.708,15.403,15.681,143441,0
1995-11-20,15.738,15.777,15.708,15.738,19419,0
1995-11-21,15.738,15.843,15.738,15.777,77673,0
1995-11-22,15.708,15.815,15.644,15.815,173197,0
1995-11-24,15.815,15.815,15.708,15.708,12842,0
1995-11-27,15.672,15.797,15.644,15.644,64206,0
1995-11-28,15.644,15.708,15.577,15.605,41968,0
1995-11-29,15.577,15.644,15.538,15.577,77047,0
1995-11-30,15.538,15.644,15.538,15.577,34137,0
1995-12-01,15.577,15.577,15.498,15.498,25057,0
1995-12-04,15.498,15.577,15.363,15.577,162232,0
1995-12-05,15.644,15.843,15.297,15.297,233326,0
1995-12-06,15.324,15.538,15.324,15.538,54809,0
1995-12-07,15.538,15.708,15.538,15.708,56377,0
1995-12-08,15.672,15.815,15.644,15.777,63891,0
1995-12-11,15.777,16.015,15.777,15.949,39462,0
1995-12-12,16.015,16.122,15.843,15.881,101478,0
1995-12-13,15.881,15.987,15.815,15.987,146888,0
1995-12-14,16.015,16.084,15.843,15.843,55435,0
1995-12-15,15.708,15.708,15.403,15.605,131544,0
1995-12-18,15.605,15.605,15.297,15.469,82369,0
1995-12-19,15.403,15.469,15.297,15.431,45726,0
1995-12-20,15.403,15.469,15.297,15.297,110871,0
1995-12-21,15.363,15.469,15.258,15.363,98968,0
1995-12-22,15.363,15.577,15.363,15.469,24115,0
1995-12-26,15.431,15.672,15.403,15.672,57944,0
1995-12-27,15.644,15.644,15.403,15.403,50111,0
1995-12-28,15.431,15.538,15.431,15.431,26620,0
1995-12-29,15.498,15.815,15.469,15.815,79548,0
1996-01-02,15.815,15.815,15.538,15.777,94582,0
1996-01-03,15.777,15.843,15.738,15.738,69528,0
1996-01-04,15.738,15.843,15.708,15.777,157850,0
1996-01-05,15.738,15.777,15.538,15.644,107738,0
1996-01-08,15.644,15.644,15.577,15.577,12215,0
1996-01-09,15.577,15.605,15.498,15.605,29752,0
1996-01-10,15.538,15.538,15.297,15.363,339189,0
1996-01-11,15.403,15.644,15.403,15.644,95835,0
1996-01-12,15.644,15.644,15.403,15.431,53244,0
1996-01-15,15.403,15.605,15.403,15.605,41342,0
1996-01-16,15.577,15.672,15.403,15.403,122772,0
1996-01-17,15.403,15.498,15.403,15.431,58252,0
1996-01-18,15.451,15.451,15.403,15.403,38211,0
1996-01-19,15.403,15.538,15.403,15.469,29440,0
1996-01-22,15.469,15.672,15.469,15.672,130291,0
1996-01-23,15.538,15.538,15.258,15.431,145321,0
1996-01-24,15.431,15.469,15.297,15.297,119637,0
1996-01-25,15.324,15.403,15.258,15.403,46979,0
1996-01-26,15.363,15.469,15.297,15.431,37898,0
1996-01-29,15.498,15.672,15.469,15.672,11901,0
1996-01-30,15.672,15.843,15.672,15.708,139998,0
1996-01-31,15.777,15.987,15.777,15.843,52930,0
1996-02-01,15.815,15.91,15.777,15.843,30691,0
1996-02-02,15.843,15.843,15.469,15.538,149703,0
1996-02-05,15.469,15.498,15.297,15.363,70781,0
1996-02-06,15.431,15.469,15.297,15.324,62639,0
1996-02-07,15.297,15.324,15.019,15.23,122146,0
1996-02-08,15.23,15.23,15.087,15.164,64206,0
1996-02-09,15.164,15.164,14.951,15.019,75478,0
1996-02-12,15.019,15.058,14.951,15.058,64519,0
1996-02-13,15.058,15.164,15.019,15.058,95211,0
1996-02-14,15.087,15.126,14.781,14.923,72660,0
1996-02-15,14.885,14.885,14.715,14.818,102103,0
1996-02-16,14.818,14.989,14.752,14.989,19731,0
1996-02-20,14.923,14.923,14.715,14.818,100533,0
1996-02-21,14.818,14.818,14.752,14.752,145634,0
1996-02-22,14.781,14.818,14.752,14.818,96777,0
1996-02-23,14.818,14.818,14.58,14.677,123395,0
1996-02-26,14.725,14.894,14.696,14.865,164114,0
1996-02-27,14.865,14.933,14.827,14.933,82369,0
1996-02-28,14.971,14.971,14.865,14.971,57944,0
1996-02-29,14.933,15.068,14.933,14.999,277175,0
1996-03-01,15.038,15.146,15.038,15.106,130601,0
1996-03-04,15.146,15.238,15.146,15.211,211090,0
1996-03-05,15.238,15.277,15.174,15.277,179146,0
1996-03-06,15.315,15.451,15.315,15.451,168184,0
1996-03-07,15.451,15.557,15.451,15.557,122772,0
1996-03-08,15.518,15.518,15.344,15.383,253372,0
1996-03-11,15.344,15.344,15.211,15.315,152839,0
1996-03-12,15.315,15.344,15.277,15.344,96150,0
1996-03-13,15.344,15.421,15.344,15.383,35391,0
1996-03-14,15.421,15.489,15.383,15.421,79548,0
1996-03-15,15.383,15.451,15.383,15.383,106485,0
1996-03-18,15.383,15.69,15.383,15.624,65144,0
1996-03-19,15.624,15.69,15.557,15.624,25368,0
1996-03-20,15.624,15.728,15.624,15.662,29127,0
1996-03-21,15.662,15.662,15.595,15.624,75790,0
1996-03-22,15.624,15.728,15.624,15.728,22864,0
1996-03-25,15.728,15.728,15.624,15.624,17540,0
1996-03-26,15.624,15.728,15.595,15.662,67336,0
1996-03-27,15.624,15.728,15.489,15.69,144383,0
1996-03-28,15.662,15.662,15.489,15.662,125591,0
1996-03-29,15.662,15.728,15.595,15.662,79548,0
1996-04-01,15.662,15.797,15.662,15.69,345766,0
1996-04-02,15.662,15.662,15.595,15.662,212655,0
1996-04-03,15.624,15.662,15.624,15.624,20357,0
1996-04-04,15.662,15.767,15.662,15.69,42283,0
1996-04-08,15.69,15.69,15.451,15.557,135613,0
1996-04-09,15.595,15.595,15.518,15.595,243351,0
1996-04-10,15.624,15.69,15.595,15.662,150960,0
1996-04-11,15.69,15.69,15.662,15.662,61072,0
1996-04-12,15.662,15.69,15.662,15.69,418739,0
1996-04-15,15.69,15.69,15.557,15.557,77358,0
1996-04-16,15.595,15.624,15.557,15.595,66707,0
1996-04-17,15.624,15.69,15.595,15.662,112125,0
1996-04-18,15.624,15.624,15.489,15.595,119326,0
1996-04-19,15.624,15.767,15.557,15.767,52303,0
1996-04-22,15.767,15.9,15.728,15.9,43533,0
1996-04-23,15.9,16.141,15.9,16.074,135299,0
1996-04-24,16.074,16.074,15.797,15.9,162232,0
1996-04-25,15.939,16.074,15.9,16.074,49486,0
1996-04-26,16.074,16.112,16.006,16.074,40716,0
1996-04-29,16.045,16.112,15.968,16.112,70468,0
1996-04-30,16.074,16.074,15.9,15.9,37270,0
1996-05-01,15.9,15.9,15.833,15.833,49171,0
1996-05-02,15.833,15.863,15.69,15.767,43533,0
1996-05-03,15.767,15.767,15.728,15.767,31633,0
1996-05-06,15.767,15.797,15.69,15.767,41027,0
1996-05-07,15.557,15.624,15.557,15.595,66707,0
1996-05-08,15.624,15.728,15.595,15.69,83310,0
1996-05-09,15.69,15.728,15.595,15.595,77047,0
1996-05-10,15.624,15.662,15.315,15.344,113690,0
1996-05-13,15.383,15.451,15.383,15.451,93332,0
1996-05-14,15.451,15.595,15.451,15.595,95521,0
1996-05-15,15.595,15.595,15.489,15.489,319146,0
1996-05-16,15.518,15.69,15.451,15.624,85189,0
1996-05-17,15.624,15.662,15.624,15.662,8457,0
1996-05-20,15.624,15.69,15.595,15.624,28188,0
1996-05-21,15.662,15.728,15.662,15.69,19419,0
1996-05-22,15.728,16.006,15.728,15.968,117760,0
1996-05-23,16.054,16.054,15.91,15.949,176955,0
1996-05-24,16.015,16.093,15.949,15.949,47605,0
1996-05-28,15.91,15.949,15.881,15.91,110871,0
1996-05-29,15.881,15.987,15.843,15.881,107112,0
1996-05-30,15.881,16.093,15.881,16.093,73287,0
1996-05-31,16.093,16.093,15.949,16.015,69842,0
1996-06-03,16.015,16.054,15.987,16.015,16283,0
1996-06-04,15.987,16.054,15.987,16.054,27563,0
1996-06-05,16.015,16.054,16.015,16.054,27872,0
1996-06-06,16.015,16.122,16.015,16.122,251492,0
1996-06-07,16.015,16.015,15.91,15.987,187287,0
1996-06-10,15.987,15.987,15.949,15.987,87067,0
1996-06-11,15.987,16.158,15.987,16.093,91765,0
1996-06-12,16.122,16.158,16.093,16.093,32260,0
1996-06-13,16.093,16.122,16.054,16.054,171003,0
1996-06-14,16.054,16.122,16.054,16.093,205767,0
1996-06-17,16.122,16.122,15.987,16.015,105859,0
1996-06-18,15.987,16.122,15.987,16.093,87067,0
1996-06-19,16.093,16.122,15.949,16.015,112436,0
1996-06-20,16.015,16.093,16.015,16.093,39150,0
1996-06-21,16.093,16.158,16.093,16.158,170063,0
1996-06-24,16.158,16.187,16.158,16.158,117760,0
1996-06-25,16.122,16.158,16.093,16.122,232704,0
1996-06-26,16.122,16.158,16.122,16.158,268721,0
1996-06-27,16.093,16.158,16.054,16.158,219551,0
1996-06-28,16.158,16.544,16.158,16.544,169751,0
1996-07-01,16.544,16.544,16.437,16.467,46354,0
1996-07-02,16.467,16.505,16.398,16.467,117760,0
1996-07-03,16.437,16.437,16.369,16.437,15348,0
1996-07-05,16.437,16.467,16.292,16.292,21296,0
1996-07-08,16.292,16.369,16.263,16.33,34137,0
1996-07-09,16.33,16.33,16.292,16.292,20044,0
1996-07-10,16.263,16.33,16.122,16.122,50422,0
1996-07-11,16.093,16.093,15.949,15.949,40401,0
1996-07-12,15.987,15.987,15.881,15.91,32886,0
1996-07-15,15.881,15.881,15.605,15.605,68903,0
1996-07-16,15.605,15.634,15.46,15.528,122772,0
1996-07-17,15.498,15.528,15.287,15.354,176329,0
1996-07-18,15.354,15.777,15.354,15.777,40716,0
1996-07-19,15.777,15.843,15.421,15.567,97408,0
1996-07-22,15.567,15.567,15.421,15.46,71094,0
1996-07-23,15.46,15.528,15.421,15.46,12842,0
1996-07-24,15.46,15.672,15.46,15.46,54496,0
1996-07-25,15.46,15.634,15.421,15.528,34137,0
1996-07-26,15.528,15.528,15.183,15.183,99282,0
1996-07-29,15.22,15.354,15.22,15.324,176016,0
1996-07-30,15.324,15.634,15.324,15.634,66083,0
1996-07-31,15.605,15.708,15.567,15.567,42908,0
1996-08-01,15.528,15.528,15.528,15.528,63578,0
1996-08-02,15.528,15.91,15.528,15.91,87067,0
1996-08-05,15.881,15.987,15.805,15.949,68276,0
1996-08-06,15.949,16.054,15.949,16.015,57002,0
1996-08-07,16.054,16.292,16.054,16.292,64206,0
1996-08-08,16.369,16.544,16.369,16.505,73601,0
1996-08-09,16.467,16.467,16.437,16.437,33512,0
1996-08-12,16.398,16.398,16.122,16.158,83624,0
1996-08-13,16.158,16.158,16.093,16.158,50111,0
1996-08-14,16.158,16.225,16.093,16.122,126844,0
1996-08-15,16.093,16.369,16.093,16.369,100846,0
1996-08-16,16.369,16.398,16.33,16.398,61385,0
1996-08-19,16.398,16.437,16.292,16.369,29752,0
1996-08-20,16.369,16.467,16.369,16.467,118388,0
1996-08-21,16.437,16.467,16.292,16.398,164427,0
1996-08-22,16.369,16.505,16.369,16.505,329792,0
1996-08-23,16.514,16.592,16.514,16.554,96150,0
1996-08-26,16.554,16.619,16.514,16.514,248675,0
1996-08-27,16.554,16.554,16.485,16.485,126219,0
1996-08-28,16.408,16.408,16.235,16.235,152211,0
1996-08-29,16.235,16.379,16.235,16.34,75790,0
1996-08-30,16.34,16.34,16.168,16.235,82997,0
1996-09-03,16.273,16.34,16.235,16.34,88948,0
1996-09-04,16.302,16.485,16.302,16.485,89883,0
1996-09-05,16.485,16.726,16.485,16.726,153466,0
1996-09-06,16.696,17.041,16.696,17.041,251492,0
1996-09-09,17.116,17.328,17.116,17.328,155029,0
1996-09-10,17.328,17.54,17.328,17.54,300039,0
1996-09-11,17.502,18.065,17.463,18.065,196059,0
1996-09-12,18.065,18.66,18.065,18.093,435963,0
1996-09-13,18.131,18.237,17.606,17.643,330419,0
1996-09-16,17.606,17.606,17.328,17.357,200757,0
1996-09-17,17.396,17.673,17.396,17.502,108365,0
1996-09-18,17.54,17.643,17.54,17.643,57627,0
1996-09-19,17.643,17.855,17.643,17.673,111499,0
1996-09-20,17.606,17.673,17.502,17.673,61385,0
1996-09-23,17.711,17.711,17.568,17.568,105859,0
1996-09-24,17.568,17.568,17.25,17.568,217040,0
1996-09-25,17.502,17.568,17.357,17.502,73915,0
1996-09-26,17.502,17.568,17.357,17.434,77673,0
1996-09-27,17.463,17.568,17.434,17.463,92394,0
1996-09-30,17.463,17.463,16.83,16.83,167245,0
1996-10-01,16.906,17.328,16.906,17.25,126219,0
1996-10-02,17.25,17.357,17.144,17.328,116195,0
1996-10-03,17.289,17.357,17.221,17.25,52930,0
1996-10-04,17.25,17.54,17.25,17.502,134044,0
1996-10-07,17.463,17.779,17.463,17.643,55435,0
1996-10-08,17.643,17.711,17.643,17.673,357669,0
1996-10-09,17.673,17.75,17.673,17.75,226751,0
1996-10-10,17.711,17.711,17.606,17.606,82683,0
1996-10-11,17.673,17.673,17.643,17.673,103664,0
1996-10-14,17.673,17.817,17.673,17.817,43223,0
1996-10-15,17.779,17.817,17.673,17.75,131854,0
1996-10-16,17.779,17.884,17.779,17.855,108675,0
1996-10-17,17.924,18.131,17.924,18.093,138743,0
1996-10-18,18.065,18.131,18.065,18.131,85189,0
1996-10-21,18.131,18.237,18.131,18.17,119637,0
1996-10-22,18.131,18.131,17.961,17.961,109930,0
1996-10-23,17.961,17.961,17.711,17.779,80491,0
1996-10-24,17.779,17.779,17.711,17.711,27250,0
1996-10-25,17.711,17.779,17.643,17.711,101478,0
1996-10-28,17.711,17.711,17.606,17.643,41342,0
1996-10-29,17.568,17.606,17.54,17.568,57944,0
1996-10-30,17.568,17.568,17.396,17.434,83935,0
1996-10-31,17.434,17.502,17.041,17.041,201695,0
1996-11-01,17.041,17.078,16.936,16.936,228003,0
1996-11-04,16.936,17.014,16.936,16.936,128722,0
1996-11-05,16.975,16.975,16.696,16.696,241470,0
1996-11-06,16.726,16.803,16.696,16.726,243663,0
1996-11-07,16.726,16.906,16.726,16.83,181653,0
1996-11-08,16.83,16.868,16.726,16.83,466344,0
1996-11-11,16.83,16.906,16.83,16.868,219233,0
1996-11-12,16.868,17.116,16.868,17.116,204515,0
1996-11-13,17.144,17.463,17.144,17.434,226127,0
1996-11-14,17.357,17.396,17.221,17.328,161295,0
1996-11-15,17.357,17.54,17.357,17.54,59506,0
1996-11-18,17.606,17.606,17.502,17.606,85502,0
1996-11-19,17.606,17.606,17.434,17.463,60757,0
1996-11-20,17.396,17.502,17.396,17.396,73287,0
1996-11-21,17.289,17.434,17.289,17.396,59506,0
1996-11-22,17.376,17.511,17.376,17.483,38834,0
1996-11-25,17.483,17.616,17.483,17.616,231450,0
1996-11-26,17.511,17.653,17.511,17.511,248990,0
1996-11-27,17.511,17.616,17.511,17.616,101478,0
1996-11-29,17.616,17.653,17.549,17.588,45413,0
1996-12-02,17.588,17.616,17.549,17.616,117448,0
1996-12-03,17.616,17.653,17.549,17.549,39776,0
1996-12-04,17.511,17.549,17.483,17.483,177578,0
1996-12-05,17.444,17.588,17.444,17.588,157850,0
1996-12-06,17.511,17.511,17.405,17.444,171316,0
1996-12-09,17.405,17.483,17.405,17.405,225501,0
1996-12-10,17.405,17.511,17.405,17.483,54809,0
1996-12-11,17.483,17.549,17.299,17.376,179460,0
1996-12-12,17.405,17.444,17.337,17.337,102728,0
1996-12-13,17.376,17.444,17.337,17.337,157223,0
1996-12-16,17.337,17.337,17.086,17.124,62639,0
1996-12-17,17.086,17.124,17.023,17.023,158790,0
1996-12-18,17.023,17.023,16.945,17.023,146888,0
1996-12-19,16.985,17.27,16.985,17.27,144383,0
1996-12-20,17.27,17.27,17.124,17.124,176016,0
1996-12-23,17.124,17.124,17.023,17.051,55435,0
1996-12-24,17.051,17.051,17.023,17.051,69842,0
1996-12-26,17.051,17.051,17.023,17.051,42593,0
1996-12-27,17.086,17.086,17.023,17.051,52303,0
1996-12-30,17.086,17.086,17.051,17.086,63891,0
1996-12-31,17.124,17.337,17.124,17.192,82683,0
1997-01-02,17.192,17.231,16.735,16.735,137180,0
1997-01-03,16.735,17.051,16.735,16.985,93642,0
1997-01-06,16.985,17.023,16.773,16.84,279683,0
1997-01-07,16.878,16.878,16.84,16.878,116195,0
1997-01-08,16.878,16.878,16.812,16.812,39776,0
1997-01-09,16.84,16.84,16.602,16.602,84250,0
1997-01-10,16.457,16.457,16.273,16.31,224873,0
1997-01-13,16.31,16.485,16.273,16.457,233326,0
1997-01-14,16.457,16.457,16.379,16.457,159414,0
1997-01-15,16.457,16.457,16.349,16.418,61072,0
1997-01-16,16.418,16.418,16.349,16.418,39776,0
1997-01-17,16.457,16.485,16.379,16.418,82057,0
1997-01-20,16.379,16.379,16.349,16.349,47605,0
1997-01-21,16.349,16.349,16.064,16.102,134358,0
1997-01-22,16.035,16.035,15.605,15.644,359231,0
1997-01-23,15.853,16.349,15.853,16.245,442230,0
1997-01-24,16.207,16.563,16.168,16.485,263395,0
1997-01-27,16.485,16.563,16.349,16.349,113063,0
1997-01-28,16.379,16.629,16.379,16.457,122146,0
1997-01-29,16.485,16.735,16.485,16.706,122772,0
1997-01-30,16.735,16.812,16.706,16.812,43846,0
1997-01-31,16.812,17.023,16.812,16.812,90824,0
1997-02-03,16.812,17.023,16.812,17.023,161919,0
1997-02-04,16.985,17.27,16.985,17.27,81745,0
1997-02-05,17.27,17.299,17.192,17.192,100846,0
1997-02-06,17.124,17.162,17.051,17.086,83310,0
1997-02-07,17.124,17.337,17.023,17.051,95835,0
1997-02-10,17.086,17.086,16.812,16.812,75478,0
1997-02-11,16.812,16.84,16.667,16.773,88635,0
1997-02-12,16.773,17.299,16.773,17.299,187916,0
1997-02-13,17.27,17.653,17.27,17.653,110241,0
1997-02-14,17.759,18.362,17.759,18.286,365180,0
1997-02-18,18.257,18.286,17.969,18.008,143128,0
1997-02-19,18.046,18.093,17.865,17.904,146261,0
1997-02-20,17.855,18.102,17.827,18.036,90198,0
1997-02-21,18.074,18.286,18.074,18.247,175702,0
1997-02-24,18.208,18.353,18.208,18.286,96465,0
1997-02-25,18.353,18.392,18.208,18.247,175389,0
1997-02-26,18.208,18.323,18.18,18.323,115569,0
1997-02-27,18.286,18.497,18.208,18.43,94899,0
1997-02-28,18.392,18.43,18.353,18.43,87696,0
1997-03-03,18.43,18.459,18.43,18.459,155656,0
1997-03-04,18.459,18.679,18.459,18.679,82369,0
1997-03-05,18.679,18.708,18.497,18.535,47918,0
1997-03-06,18.573,18.573,18.392,18.392,106485,0
1997-03-07,18.43,18.708,18.43,18.602,77047,0
1997-03-10,18.573,18.747,18.573,18.747,70468,0
1997-03-11,18.822,18.822,18.784,18.822,58252,0
1997-03-12,18.784,18.822,18.679,18.784,66707,0
1997-03-13,18.784,18.784,18.622,18.64,86440,0
1997-03-14,18.679,18.747,18.602,18.64,218608,0
1997-03-17,18.64,18.822,18.64,18.747,160980,0
1997-03-18,18.747,18.927,18.747,18.889,86440,0
1997-03-19,18.889,18.927,18.679,18.747,67027,0
1997-03-20,18.747,18.784,18.679,18.708,60449,0
1997-03-21,18.747,18.822,18.708,18.747,19731,0
1997-03-24,18.708,18.822,18.708,18.708,40401,0
1997-03-25,18.679,18.708,18.602,18.679,80178,0
1997-03-26,18.64,18.679,18.573,18.602,23490,0
1997-03-27,18.602,18.679,18.602,18.64,90512,0
1997-03-31,18.602,18.679,18.43,18.459,132480,0
1997-04-01,18.43,18.43,18.286,18.286,110241,0
1997-04-02,18.247,18.247,18.18,18.18,76104,0
1997-04-03,18.247,18.247,17.998,17.998,77987,0
1997-04-04,17.961,17.961,17.894,17.894,92394,0
1997-04-07,17.894,17.932,17.855,17.932,155656,0
1997-04-08,17.932,17.932,17.827,17.855,212971,0
1997-04-09,17.827,17.855,17.827,17.827,184154,0
1997-04-10,17.789,17.789,17.711,17.711,46663,0
1997-04-11,17.711,17.711,17.682,17.711,38834,0
1997-04-14,17.682,17.682,17.434,17.54,110241,0
1997-04-15,17.502,17.789,17.463,17.789,40087,0
1997-04-16,17.75,17.855,17.711,17.789,81745,0
1997-04-17,17.789,17.789,17.682,17.711,108055,0
1997-04-18,17.75,17.75,17.682,17.711,102103,0
1997-04-21,17.789,17.961,17.789,17.855,380842,0
1997-04-22,17.855,17.894,17.855,17.894,73915,0
1997-04-23,17.855,18.036,17.855,17.961,189168,0
1997-04-24,17.932,18.102,17.932,18.102,80491,0
1997-04-25,18.102,18.102,18.036,18.036,100846,0
1997-04-28,18.036,18.459,18.036,18.43,218917,0
1997-04-29,18.459,18.602,18.459,18.535,184472,0
1997-04-30,18.497,18.699,18.497,18.602,371134,0
1997-05-01,18.64,18.708,18.573,18.679,264963,0
1997-05-02,18.64,18.956,18.64,18.927,378025,0
1997-05-05,18.927,19.1,18.927,19.1,165992,0
1997-05-06,19.071,19.071,18.956,18.994,187604,0
1997-05-07,18.994,19.284,18.956,18.994,396502,0
1997-05-08,18.927,19.637,18.889,19.598,370819,0
1997-05-09,19.598,19.637,19.322,19.568,387108,0
1997-05-12,19.568,20.096,19.568,19.953,611664,0
1997-05-13,19.953,20.173,19.953,20.096,291268,0
1997-05-14,20.173,20.24,20.096,20.135,145634,0
1997-05-15,20.096,20.096,19.991,20.066,171628,0
1997-05-16,20.066,20.135,20.066,20.066,65455,0
1997-05-19,20.096,20.173,20.096,20.173,62328,0
1997-05-20,20.135,20.671,20.135,20.671,287509,0
1997-05-21,20.738,20.988,20.671,20.842,169751,0
1997-05-22,20.842,21.025,20.842,21.025,205454,0
1997-05-23,21.016,21.264,21.016,21.054,254939,0
1997-05-27,21.054,21.122,20.872,20.911,214538,0
1997-05-28,20.94,20.94,20.728,20.872,102103,0
1997-05-29,20.832,21.084,20.766,21.016,175389,0
1997-05-30,20.94,21.016,20.872,20.911,68903,0
1997-06-02,20.94,21.16,20.94,21.16,67963,0
1997-06-03,21.198,21.34,21.198,21.34,126219,0
1997-06-04,21.408,21.514,21.369,21.514,222994,0
1997-06-05,21.696,21.696,21.484,21.592,143754,0
1997-06-06,21.553,21.765,21.553,21.765,60449,0
1997-06-09,21.736,21.765,21.514,21.514,107738,0
1997-06-10,21.447,21.765,21.408,21.765,220489,0
1997-06-11,21.839,22.195,21.839,22.05,342634,0
1997-06-12,22.05,22.05,21.943,22.022,56377,0
1997-06-13,22.022,22.299,22.022,22.299,63578,0
1997-06-16,22.299,22.482,22.299,22.443,144693,0
1997-06-17,22.443,22.558,22.337,22.558,226127,0
1997-06-18,22.558,22.624,22.558,22.624,82997,0
1997-06-19,22.663,22.875,22.663,22.845,162858,0
1997-06-20,22.769,22.952,22.769,22.952,275297,0
1997-06-23,23.094,23.094,22.587,22.587,144693,0
1997-06-24,22.52,22.711,22.52,22.711,89259,0
1997-06-25,22.711,22.789,22.482,22.501,87696,0
1997-06-26,22.482,22.587,22.482,22.482,141877,0
1997-06-27,22.539,22.624,22.539,22.578,67336,0
1997-06-30,22.587,22.702,22.482,22.482,189480,0
1997-07-01,22.482,22.932,22.443,22.932,325093,0
1997-07-02,22.932,23.056,22.73,22.769,61072,0
1997-07-03,22.769,22.789,22.624,22.624,33824,0
1997-07-07,22.663,22.913,22.663,22.845,40401,0
1997-07-08,22.808,22.913,22.808,22.894,16912,0
1997-07-09,22.894,22.894,22.73,22.75,46039,0
1997-07-10,22.769,22.845,22.663,22.702,67336,0
1997-07-11,22.769,22.827,22.711,22.808,70468,0
1997-07-14,22.808,22.845,22.73,22.73,64519,0
1997-07-15,22.808,22.952,22.769,22.932,106174,0
1997-07-16,22.952,22.952,22.789,22.808,80491,0
1997-07-17,22.808,22.875,22.808,22.855,54496,0
1997-07-18,22.855,22.865,22.587,22.682,174759,0
1997-07-21,22.682,22.702,22.587,22.624,29752,0
1997-07-22,22.624,22.769,22.578,22.75,187604,0
1997-07-23,22.789,22.894,22.789,22.845,141877,0
1997-07-24,22.789,23.123,22.75,23.113,193550,0
1997-07-25,23.113,24.024,23.113,24.024,198249,0
1997-07-28,23.985,24.004,23.795,23.805,150331,0
1997-07-29,23.843,23.938,23.776,23.938,49171,0
1997-07-30,23.88,24.56,23.88,24.521,140309,0
1997-07-31,24.521,24.617,24.434,24.597,89259,0
1997-08-01,24.597,24.666,24.375,24.483,126844,0
1997-08-04,24.483,24.743,24.483,24.705,113378,0
1997-08-05,24.772,24.915,24.772,24.867,109302,0
1997-08-06,24.867,25.058,24.867,25.058,107112,0
1997-08-07,25.04,25.097,24.743,24.743,88322,0
1997-08-08,24.763,24.772,24.597,24.685,153778,0
1997-08-11,24.723,24.83,24.597,24.685,156282,0
1997-08-12,24.705,24.705,24.521,24.541,59506,0
1997-08-13,24.521,24.763,24.395,24.705,273418,0
1997-08-14,24.705,24.705,24.483,24.597,74227,0
1997-08-15,24.521,24.541,24.375,24.502,94899,0
1997-08-18,24.502,24.56,24.205,24.375,145634,0
1997-08-19,24.311,24.597,24.311,24.56,75790,0
1997-08-20,24.483,24.934,24.473,24.934,112125,0
1997-08-21,24.886,24.953,24.763,24.772,74852,0
1997-08-22,24.705,25.222,24.597,25.222,171003,0
1997-08-25,25.624,26.046,25.624,25.88,209212,0
1997-08-26,25.9,26.046,25.9,25.949,143754,0
1997-08-27,25.91,25.91,25.269,25.333,189168,0
1997-08-28,25.371,25.615,25.193,25.45,114628,0
1997-08-29,25.43,25.498,25.287,25.305,55435,0
1997-09-02,25.305,25.305,25.144,25.232,93960,0
1997-09-03,25.25,25.72,25.163,25.663,119951,0
1997-09-04,25.644,25.72,25.556,25.683,70153,0
1997-09-05,25.72,25.824,25.479,25.479,30691,0
1997-09-08,25.479,25.9,25.459,25.842,53244,0
1997-09-09,25.768,25.768,25.287,25.314,269658,0
1997-09-10,25.352,25.371,25.333,25.371,140309,0
1997-09-11,25.269,25.269,24.723,24.925,112436,0
1997-09-12,24.925,25.173,24.925,25.173,112125,0
1997-09-15,25.173,25.45,25.163,25.193,207645,0
1997-09-16,25.193,25.269,25.163,25.25,108365,0
1997-09-17,25.314,25.333,25.193,25.193,115255,0
1997-09-18,25.125,25.576,25.125,25.537,83310,0
1997-09-19,25.824,25.824,25.371,25.41,134675,0
1997-09-22,25.333,25.371,25.269,25.371,72347,0
1997-09-23,25.371,25.556,25.212,25.25,70781,0
1997-09-24,25.03,25.371,25.03,25.333,41027,0
1997-09-25,25.479,25.595,25.352,25.352,29127,0
1997-09-26,25.41,25.459,25.163,25.163,29127,0
1997-09-29,25.193,25.305,25.193,25.193,268404,0
1997-09-30,25.193,25.25,25.049,25.049,330419,0
1997-10-01,25.049,25.193,25.049,25.193,61072,0
1997-10-02,25.163,25.391,25.163,25.269,28814,0
1997-10-03,24.982,25.125,24.637,24.763,190734,0
1997-10-06,24.782,25.25,24.782,25.25,191048,0
1997-10-07,25.25,25.702,25.212,25.683,119637,0
1997-10-08,25.644,25.644,25.459,25.624,118073,0
1997-10-09,25.556,25.615,25.41,25.41,33824,0
1997-10-10,25.352,25.479,25.352,25.479,95835,0
1997-10-13,25.479,25.91,25.45,25.88,53554,0
1997-10-14,25.9,25.9,25.595,25.595,35391,0
1997-10-15,25.537,25.576,25.371,25.43,67963,0
1997-10-16,25.25,25.41,25.25,25.305,85189,0
1997-10-17,25.269,25.269,24.963,24.963,34763,0
1997-10-20,25.173,25.391,25.144,25.333,123711,0
1997-10-21,25.41,25.537,25.371,25.459,119637,0
1997-10-22,25.517,25.517,25.314,25.333,134985,0
1997-10-23,25.269,25.352,25.193,25.232,74852,0
1997-10-24,25.193,25.193,24.905,24.925,78923,0
1997-10-27,24.857,24.905,24.473,24.578,271850,0
1997-10-28,24.405,24.695,24.311,24.578,228945,0
1997-10-29,24.656,25.41,24.617,25.41,150960,0
1997-10-30,25.333,25.333,24.867,24.905,131232,0
1997-10-31,24.838,25.615,24.838,25.576,123395,0
1997-11-03,25.595,26.35,25.595,26.35,156597,0
1997-11-04,26.17,26.436,26.026,26.256,187916,0
1997-11-05,26.333,26.493,26.189,26.493,58252,0
1997-11-06,26.493,26.725,26.209,26.209,86440,0
1997-11-07,26.026,26.35,25.949,26.026,100533,0
1997-11-10,26.209,26.493,26.189,26.36,112747,0
1997-11-11,26.113,26.17,25.91,26.006,98342,0
1997-11-12,26.026,26.907,26.026,26.907,266214,0
1997-11-13,26.907,26.907,26.562,26.58,175076,0
1997-11-14,26.657,26.994,26.638,26.888,103041,0
1997-11-17,26.888,27.394,26.888,27.244,168812,0
1997-11-18,27.423,27.567,27.281,27.281,161606,0
1997-11-19,27.281,27.443,27.261,27.3,125903,0
1997-11-20,27.339,28,27.339,27.913,199502,0
1997-11-21,28.076,28.938,28.057,28.583,229572,0
1997-11-24,28.573,29.15,28.409,29.111,295345,0
1997-11-25,29.187,30.068,29.187,29.885,251492,0
1997-11-26,29.885,29.941,29.561,29.579,315698,0
1997-11-28,29.512,29.551,29.416,29.416,31322,0
1997-12-01,29.493,29.724,29.091,29.15,154403,0
1997-12-02,29.072,29.512,28.928,29.368,108055,0
1997-12-03,29.396,29.875,28.928,29.072,540259,0
1997-12-04,29.111,29.676,29.042,29.473,260888,0
1997-12-05,29.396,29.512,29.273,29.273,49486,0
1997-12-08,29.293,29.312,28.928,28.965,65770,0
1997-12-09,28.965,29.493,28.965,29.434,115569,0
1997-12-10,29.473,29.473,29.003,29.072,55435,0
1997-12-11,29.072,29.072,28.495,28.495,120578,0
1997-12-12,28.679,28.928,28.679,28.803,67963,0
1997-12-15,28.88,29.187,28.88,29.003,110241,0
1997-12-16,29.225,29.293,29.042,29.062,119951,0
1997-12-17,29.206,29.855,29.13,29.855,238341,0
1997-12-18,29.837,29.855,29.551,29.855,121519,0
1997-12-19,29.512,29.579,29.169,29.273,214538,0
1997-12-22,29.15,29.579,28.965,29.532,168499,0
1997-12-23,29.15,29.493,29.072,29.225,106174,0
1997-12-24,29.15,29.255,28.965,29.187,19419,0
1997-12-26,29.187,29.332,29.187,29.293,20984,0
1997-12-29,29.332,29.493,29.003,29.293,205141,0
1997-12-30,29.293,29.579,29.293,29.561,69842,0
1997-12-31,29.512,29.598,29.473,29.551,86756,0
1998-01-02,29.512,29.532,28.965,29.273,141563,0
1998-01-05,29.111,29.532,29.091,29.532,119013,0
1998-01-06,29.454,29.454,29.111,29.187,71406,0
1998-01-07,29.003,29.003,28.593,28.679,117134,0
1998-01-08,28.717,28.717,28.172,28.277,122457,0
1998-01-09,28.21,28.21,27.481,27.481,135927,0
1998-01-12,27.413,27.481,27.339,27.453,139998,0
1998-01-13,27.453,27.845,27.339,27.827,73287,0
1998-01-14,27.884,28.267,27.884,28.135,67336,0
1998-01-15,28.21,28.603,28.086,28.315,85189,0
1998-01-16,28.457,28.823,28.457,28.593,78301,0
1998-01-20,28.495,28.746,28.495,28.737,50735,0
1998-01-21,28.64,28.737,28.353,28.457,127779,0
1998-01-22,28.392,28.679,28.029,28.029,210778,0
1998-01-23,28.029,28.534,28.029,28.334,119637,0
1998-01-26,28.315,28.899,28.315,28.803,149080,0
1998-01-27,28.429,29.111,28.429,28.746,181962,0
1998-01-28,28.803,28.928,28.248,28.334,186663,0
1998-01-29,28.297,28.766,28.297,28.64,233954,0
1998-01-30,28.573,28.746,28.495,28.495,161919,0
1998-02-02,28.746,28.928,28.603,28.88,216100,0
1998-02-03,28.928,29.13,28.842,28.842,191360,0
1998-02-04,28.861,29.368,28.861,29.235,150960,0
1998-02-05,29.225,29.512,28.928,29.003,139998,0
1998-02-06,29.003,29.293,28.899,29.072,108675,0
1998-02-09,29.042,29.512,29.003,29.368,205767,0
1998-02-10,29.368,29.434,29.235,29.368,182278,0
1998-02-11,29.293,29.293,28.88,28.899,188853,0
1998-02-12,28.899,28.899,28.297,28.353,279683,0
1998-02-13,28.353,28.392,28.048,28.353,222365,0
1998-02-17,28.429,28.573,28.277,28.392,134358,0
1998-02-18,28.392,28.928,28.392,28.679,262456,0
1998-02-19,28.679,29.023,28.64,28.984,177267,0
1998-02-20,28.938,29.081,28.861,29.042,255253,0
1998-02-23,29.042,29.081,28.938,28.994,213284,0
1998-02-24,28.938,28.974,28.495,28.593,164737,0
1998-02-25,28.697,29.263,28.697,29.023,131854,0
1998-02-26,29.081,29.283,29.042,29.225,65455,0
1998-02-27,29.16,29.368,29.101,29.263,113063,0
1998-03-02,29.302,29.769,29.302,29.608,106174,0
1998-03-03,29.542,29.647,29.368,29.464,150647,0
1998-03-04,29.464,29.522,28.974,29.013,245545,0
1998-03-05,29.062,29.062,28.832,28.88,229572,0
1998-03-06,28.938,29.769,28.938,29.705,163800,0
1998-03-09,29.589,29.933,29.551,29.769,110555,0
1998-03-10,29.789,30.373,29.789,30.373,215477,0
1998-03-11,30.461,30.461,29.99,30.088,167868,0
1998-03-12,30.088,30.615,30.088,30.556,66707,0
1998-03-13,30.624,30.624,30.175,30.432,178518,0
1998-03-16,30.719,30.987,30.719,30.881,213598,0
1998-03-17,30.881,31.734,30.796,31.648,252119,0
1998-03-18,31.648,32.376,31.648,32.173,236147,0
1998-03-19,32.173,32.405,32.134,32.298,124961,0
1998-03-20,32.222,32.318,32.014,32.117,199502,0
1998-03-23,32.063,32.385,32.043,32.212,85815,0
1998-03-24,32.357,32.606,32.318,32.337,95835,0
1998-03-25,32.522,33.009,32.376,33.009,224246,0
1998-03-26,32.885,32.885,31.917,31.994,180088,0
1998-03-27,31.994,32.279,31.667,31.773,190734,0
1998-03-30,31.994,32.279,31.696,31.851,143128,0
1998-03-31,31.851,32.279,31.831,31.851,200444,0
1998-04-01,31.917,32.645,31.734,32.444,153151,0
1998-04-02,32.242,32.645,32.212,32.405,205454,0
1998-04-03,32.117,32.557,31.734,31.753,237087,0
1998-04-06,31.831,32.424,31.831,32.134,100533,0
1998-04-07,32.063,32.212,31.859,32.134,143754,0
1998-04-08,31.994,32.173,31.448,31.448,49799,0
1998-04-09,31.513,32.385,31.486,32.078,148455,0
1998-04-13,32.078,32.078,31.792,31.898,45726,0
1998-04-14,31.898,32.847,31.898,32.769,128722,0
1998-04-15,32.789,32.904,32.586,32.741,70153,0
1998-04-16,32.663,33.268,32.557,33.268,124028,0
1998-04-17,33.335,34.752,33.19,34.626,246794,0
1998-04-20,34.606,34.809,33.516,33.554,175076,0
1998-04-21,33.63,34.081,33.63,33.9,136552,0
1998-04-22,34.168,34.53,33.805,34.322,146888,0
1998-04-23,33.881,33.918,33.448,33.534,105546,0
1998-04-24,33.458,33.554,33.19,33.248,48546,0
1998-04-27,33.171,33.171,32.173,32.318,93017,0
1998-04-28,32.522,33.229,32.173,33.151,154090,0
1998-04-29,33.151,33.151,32.721,32.789,116195,0
1998-04-30,32.789,33.571,32.789,33.458,266526,0
1998-05-01,33.458,34.188,33.458,34.119,129974,0
1998-05-04,34.119,34.501,33.736,33.736,213911,0
1998-05-05,33.756,34.005,33.411,33.571,127157,0
1998-05-06,33.64,33.64,33.19,33.477,42593,0
1998-05-07,33.477,33.554,32.789,32.847,127472,0
1998-05-08,32.847,33.151,32.847,32.923,105859,0
1998-05-11,32.721,32.904,32.567,32.663,68903,0
1998-05-12,32.663,33.19,32.586,33.103,231762,0
1998-05-13,32.952,33.591,32.952,33.516,99906,0
1998-05-14,33.296,33.554,33.229,33.355,70468,0
1998-05-15,33.355,33.448,33.009,33.027,80178,0
1998-05-18,33.027,33.103,32.789,33.009,121519,0
1998-05-19,33.084,33.248,32.904,33.112,108675,0
1998-05-20,33.19,33.277,33.103,33.21,70781,0
1998-05-21,33.229,33.699,33.229,33.516,178518,0
1998-05-22,33.544,33.61,32.962,33.009,80491,0
1998-05-26,33.103,33.103,32.444,32.464,102415,0
1998-05-27,32.464,33.141,32.242,33.064,138430,0
1998-05-28,33.084,33.591,32.942,33.448,240218,0
1998-05-29,33.411,33.727,33.122,33.161,46039,0
1998-06-01,32.99,33.525,32.865,33.21,189792,0
1998-06-02,33.21,33.363,33.027,33.21,44784,0
1998-06-03,33.268,33.468,33.19,33.306,139998,0
1998-06-04,33.306,33.486,33.306,33.468,155029,0
1998-06-05,33.486,33.63,33.161,33.268,249929,0
1998-06-08,33.411,33.411,33.064,33.268,56058,0
1998-06-09,33.009,33.064,32.539,32.741,162858,0
1998-06-10,32.721,32.99,32.626,32.663,241160,0
1998-06-11,32.663,32.799,32.577,32.645,546520,0
1998-06-12,32.645,32.904,32.539,32.721,202635,0
1998-06-15,32.577,32.702,32.357,32.444,235835,0
1998-06-16,32.522,32.577,32.357,32.424,196999,0
1998-06-17,32.503,33.708,32.503,33.448,193243,0
1998-06-18,33.63,33.708,32.952,33.122,124336,0
1998-06-19,32.721,32.721,32.117,32.212,196687,0
1998-06-22,32.279,32.503,32.134,32.261,126532,0
1998-06-23,31.976,31.976,31.236,31.458,260265,0
1998-06-24,31.332,31.332,30.605,30.671,312252,0
1998-06-25,30.748,30.853,30.528,30.643,212031,0
1998-06-26,30.605,30.948,30.605,30.709,243037,0
1998-06-29,30.691,31.553,30.691,31.255,224873,0
1998-06-30,31.255,31.513,31.131,31.169,400886,0
1998-07-01,31.236,31.917,31.236,31.898,160980,0
1998-07-02,31.898,32.024,31.657,31.773,117134,0
1998-07-06,31.841,32.318,31.841,32.222,103041,0
1998-07-07,32.222,32.483,32.222,32.242,76104,0
1998-07-08,32.242,32.395,31.956,31.956,88948,0
1998-07-09,31.879,32.242,31.879,32.173,128408,0
1998-07-10,32.098,32.212,31.917,31.994,259328,0
1998-07-13,32.024,32.962,32.024,32.962,144068,0
1998-07-14,32.962,33.181,32.779,33.009,155345,0
1998-07-15,33.306,33.89,33.306,33.89,301605,0
1998-07-16,34.178,35.42,34.071,35.243,299726,0
1998-07-17,35.243,35.243,34.332,34.397,147517,0
1998-07-20,34.36,34.655,34.032,34.636,167557,0
1998-07-21,35.02,35.185,34.596,35.185,232704,0
1998-07-22,35.262,35.346,34.875,35.02,207333,0
1998-07-23,34.943,34.963,33.996,34.35,227379,0
1998-07-24,34.416,34.416,34.071,34.159,42908,0
1998-07-27,34.159,34.255,33.61,33.996,179775,0
1998-07-28,33.996,34.11,33.65,33.727,197937,0
1998-07-29,33.795,33.871,33.448,33.486,224561,0
1998-07-30,33.363,33.966,33.229,33.91,208583,0
1998-07-31,33.833,34.051,33.345,33.591,210466,0
1998-08-03,33.591,34.129,33.468,33.486,270912,0
1998-08-04,33.563,33.563,32.522,32.522,174450,0
1998-08-05,32.444,33.248,32.063,33.229,306613,0
1998-08-06,33.248,34.655,33.248,34.54,218917,0
1998-08-07,34.616,35.7,34.616,35.584,254000,0
1998-08-10,35.517,35.709,35.365,35.478,172881,0
1998-08-11,35.243,35.243,34.511,34.655,258695,0
1998-08-12,34.875,35.346,34.559,34.596,195430,0
1998-08-13,34.674,34.674,33.814,33.814,191987,0
1998-08-14,33.89,33.996,33.563,33.976,210778,0
1998-08-17,33.976,34.255,33.976,34.149,328853,0
1998-08-18,34.294,34.294,34.071,34.071,344515,0
1998-08-19,34.149,34.255,33.976,34.013,237400,0
1998-08-20,34.013,34.013,33.746,33.766,221740,0
1998-08-21,33.689,33.689,32.682,33.248,197627,0
1998-08-24,33.248,34.178,33.229,33.89,134675,0
1998-08-25,34.188,35.185,34.081,34.848,260888,0
1998-08-26,34.483,34.588,34.264,34.406,157223,0
1998-08-27,34.426,34.426,33.383,33.468,143128,0
1998-08-28,33.468,33.785,33.036,33.122,225501,0
1998-08-31,33.045,33.581,32.721,32.721,241782,0
1998-09-01,32.865,33.017,32.626,32.942,219233,0
1998-09-02,33.017,33.2,32.904,33,121832,0
1998-09-03,32.962,32.962,32.203,32.261,205454,0
1998-09-04,32.261,32.424,31.802,32.098,133103,0
1998-09-08,32.577,32.577,32.163,32.503,200444,0
1998-09-09,32.577,32.577,32.043,32.134,142190,0
1998-09-10,31.956,31.956,29.933,30.137,504865,0
1998-09-11,30.137,30.919,30.078,30.662,516143,0
1998-09-14,30.757,31.094,30.738,30.815,196687,0
1998-09-15,30.815,30.881,30.777,30.881,259949,0
1998-09-16,30.881,31.523,30.881,31.458,171316,0
1998-09-17,31.458,31.458,30.518,30.777,102415,0
1998-09-18,30.701,30.815,30.393,30.595,107427,0
1998-09-21,30.451,30.451,29.598,30.194,153466,0
1998-09-22,30.155,30.259,29.893,30.175,125276,0
1998-09-23,30.336,30.777,30.259,30.719,67963,0
1998-09-24,30.336,30.595,30.336,30.412,110241,0
1998-09-25,30.231,30.653,30.155,30.518,150018,0
1998-09-28,30.518,30.595,30.212,30.556,176016,0
1998-09-29,30.48,30.556,29.951,29.971,250553,0
1998-09-30,29.893,29.971,29.637,29.695,313506,0
1998-10-01,29.378,29.493,28.334,28.851,400572,0
1998-10-02,28.851,28.994,28.334,28.505,326345,0
1998-10-05,28.573,28.573,27.586,28.392,434394,0
1998-10-06,28.467,28.65,28.01,28.297,166617,0
1998-10-07,28.372,29.196,28.372,29.052,202948,0
1998-10-08,28.889,28.889,28.353,28.611,196059,0
1998-10-09,28.534,28.947,28.467,28.467,90512,0
1998-10-12,28.63,29.111,28.534,28.756,142502,0
1998-10-13,28.756,28.756,27.99,27.99,182904,0
1998-10-14,28.287,29.273,27.952,28.832,286884,0
1998-10-15,28.832,29.618,28.775,29.618,231137,0
1998-10-16,29.789,30.556,29.715,30.556,87696,0
1998-10-19,30.451,32.818,30.279,32.063,440660,0
1998-10-20,32.645,35.068,32.596,34.54,475742,0
1998-10-21,34.465,34.465,33.468,33.601,241782,0
1998-10-22,33.601,33.62,32.865,33.141,177578,0
1998-10-23,33.064,33.363,33,33.248,120893,0
1998-10-26,33.306,33.928,33.122,33.306,158475,0
1998-10-27,33.383,33.727,33.383,33.439,123086,0
1998-10-28,33.363,33.689,33.268,33.659,47918,0
1998-10-29,33.581,34.606,33.581,34.52,81117,0
1998-10-30,34.52,35.507,34.52,34.809,121519,0
1998-11-02,34.885,35.41,34.848,34.924,181338,0
1998-11-03,34.626,35.43,34.549,35.234,147201,0
1998-11-04,35.309,36.131,35.309,36.131,170690,0
1998-11-05,36.131,36.685,36.075,36.533,317575,0
1998-11-06,36.533,36.571,36.258,36.571,74227,0
1998-11-09,36.495,37.197,36.495,37.109,152211,0
1998-11-10,36.811,36.973,36.467,36.953,131854,0
1998-11-11,36.914,37.31,36.571,36.571,131232,0
1998-11-12,36.647,36.887,36.352,36.467,111808,0
1998-11-13,36.533,36.61,35.652,36.006,94582,0
1998-11-16,36.006,36.85,35.584,36.714,116821,0
1998-11-17,36.685,36.973,36.476,36.666,74543,0
1998-11-18,36.714,37.548,36.714,37.395,95521,0
1998-11-19,37.395,38.056,37.395,38.018,123711,0
1998-11-20,38.095,38.134,37.855,37.855,84250,0
1998-11-23,37.473,37.691,37.369,37.424,144068,0
1998-11-24,37.349,37.691,37.215,37.511,111499,0
1998-11-25,37.588,37.709,37.53,37.691,51991,0
1998-11-27,38.008,38.008,37.931,37.988,37581,0
1998-11-30,38.152,38.23,36.944,36.944,119326,0
1998-12-01,37.012,38.047,36.752,37.845,135927,0
1998-12-02,37.645,37.807,37.454,37.807,68276,0
1998-12-03,37.729,38.152,37.473,37.53,70781,0
1998-12-04,37.454,38.432,37.454,38.413,82997,0
1998-12-07,38.448,38.87,38.346,38.87,108365,0
1998-12-08,38.87,39.483,38.804,38.947,80178,0
1998-12-09,38.947,38.947,38.413,38.583,78612,0
1998-12-10,38.689,38.947,38.564,38.564,121519,0
1998-12-11,38.525,38.525,37.807,37.863,43846,0
1998-12-14,37.272,37.645,37.167,37.329,83624,0
1998-12-15,37.386,37.568,37.369,37.386,95835,0
1998-12-16,37.386,37.386,36.485,36.485,121206,0
1998-12-17,36.485,36.61,35.834,35.872,369879,0
1998-12-18,35.137,36.409,35.137,36.248,379591,0
1998-12-21,36.389,37.53,36.389,37.511,145321,0
1998-12-22,37.434,37.645,37.128,37.128,202007,0
1998-12-23,37.167,37.215,36.85,37.109,36644,0
1998-12-24,37.128,37.197,36.992,37.071,6265,0
1998-12-28,36.992,36.992,36.714,36.811,61385,0
1998-12-29,36.85,36.953,36.685,36.944,67650,0
1998-12-30,36.944,37.012,36.714,36.924,113690,0
1998-12-31,36.924,38.785,36.83,38.765,234583,0
1999-01-04,38.765,39.885,38.19,39.386,340751,0
1999-01-05,39.386,39.386,38.19,38.525,232387,0
1999-01-06,38.823,38.823,38.124,38.308,116509,0
1999-01-07,38.308,38.346,37.807,37.807,105230,0
1999-01-08,37.882,38.171,37.606,38.143,135927,0
1999-01-11,38.143,38.288,38.008,38.288,428135,0
1999-01-12,38.288,38.432,37.405,38.19,754793,0
1999-01-13,38.008,38.413,38.008,38.327,173197,0
1999-01-14,38.346,38.889,38.23,38.785,215790,0
1999-01-15,38.861,38.927,38.432,38.689,80491,0
1999-01-19,38.927,39.982,38.65,39.043,177893,0
1999-01-20,39.226,39.348,38.785,39.348,181338,0
1999-01-21,39.148,39.226,38.746,39.226,137804,0
1999-01-22,38.927,38.986,38.785,38.889,163174,0
1999-01-25,38.966,39.187,38.889,39.187,77987,0
1999-01-26,39.406,40.002,39.321,39.81,171003,0
1999-01-27,39.885,40.183,39.726,39.801,217980,0
1999-01-28,39.866,40.125,39.706,40.02,114314,0
1999-01-29,40.402,40.664,40.222,40.527,122457,0
1999-02-01,40.605,41.141,40.497,40.977,74227,0
1999-02-02,40.96,40.96,40.222,40.703,155345,0
1999-02-03,40.768,40.94,40.585,40.605,28814,0
1999-02-04,40.605,41.024,40.222,40.845,38523,0
1999-02-05,40.741,41.063,40.259,40.758,68590,0
1999-02-08,40.758,40.788,40.546,40.605,54496,0
1999-02-09,40.664,40.94,39.686,39.782,163174,0
1999-02-10,39.745,39.763,38.861,39.745,148141,0
1999-02-11,39.782,40.222,39.628,39.866,78301,0
1999-02-12,39.866,40.566,39.024,40.183,229258,0
1999-02-16,40.517,40.517,40.106,40.259,153151,0
1999-02-17,40.183,40.365,39.81,39.81,92394,0
1999-02-18,39.828,39.828,39.56,39.56,151586,0
1999-02-19,39.56,39.56,38.966,39.263,139684,0
1999-02-22,39.263,39.81,39.255,39.696,196687,0
1999-02-23,39.876,39.953,39.696,39.696,116509,0
1999-02-24,39.772,39.914,39.638,39.657,166929,0
1999-02-25,39.657,40.287,39.598,40.173,72975,0
1999-02-26,40.212,40.212,39.512,39.876,155345,0
1999-03-01,39.953,40.135,39.657,39.914,158475,0
1999-03-02,40.096,41.323,40.096,40.712,490774,0
1999-03-03,40.788,40.968,40.546,40.731,235208,0
1999-03-04,40.874,40.874,40.654,40.826,119013,0
1999-03-05,40.912,41.879,40.912,41.582,209212,0
1999-03-08,41.582,42.731,41.582,42.156,286884,0
1999-03-09,42.3,42.395,41.525,41.706,157223,0
1999-03-10,41.658,42.213,41.141,41.207,144693,0
1999-03-11,41.226,41.725,39.953,40.731,186559,0
1999-03-12,40.731,40.892,40.232,40.845,115569,0
1999-03-15,40.615,41.122,40.232,40.507,223723,0
1999-03-16,40.393,40.731,39.838,40.287,145741,0
1999-03-17,40.507,40.615,39.838,40.346,121519,0
1999-03-18,40.346,40.393,39.341,39.512,107633,0
1999-03-19,38.842,39.454,38.621,38.898,222365,0
1999-03-22,39.063,39.177,38.346,38.505,102415,0
1999-03-23,38.181,38.458,37.349,37.454,119532,0
1999-03-24,37.674,39.063,37.674,39.063,103041,0
1999-03-25,38.621,38.621,37.729,37.901,174239,0
1999-03-26,37.674,37.674,36.619,36.953,282812,0
1999-03-29,37.071,37.729,37.012,37.729,237298,0
1999-03-30,37.568,37.729,36.571,36.571,103664,0
1999-03-31,36.343,38.288,36.179,36.676,234060,0
1999-04-01,37.128,37.788,37.012,37.234,138952,0
1999-04-05,37.454,37.788,35.517,35.517,217355,0
1999-04-06,35.565,36.953,35.565,36.896,210257,0
1999-04-07,36.896,36.896,35.346,35.401,110241,0
1999-04-08,35.185,36.515,35.185,35.843,242100,0
1999-04-09,35.843,36.399,35.738,35.901,148976,0
1999-04-12,35.681,37.012,35.681,36.896,204201,0
1999-04-13,36.676,37.674,36.399,36.399,177578,0
1999-04-14,36.619,38.736,36.399,37.395,195014,0
1999-04-15,37.395,38.956,37.29,38.564,216938,0
1999-04-16,38.564,40.615,38.505,40.615,183424,0
1999-04-19,40.615,42.779,40.615,41.063,355996,0
1999-04-20,41.284,42.501,40.731,40.95,406106,0
1999-04-21,40.788,41.284,40.232,40.845,365285,0
1999-04-22,40.845,41.447,40.788,41.122,219759,0
1999-04-23,40.95,41.505,40.95,41.399,98760,0
1999-04-26,41.399,43.287,41.399,42.453,256609,0
1999-04-27,42.453,42.453,40.615,40.892,166723,0
1999-04-28,40.845,43.393,40.615,42.338,242514,0
1999-04-29,41.505,42.395,40.615,41.869,555602,0
1999-04-30,42.616,43.008,42.338,42.395,162651,0
1999-05-03,42.501,42.616,41.945,42.395,83101,0
1999-05-04,42.501,42.616,41.621,42.175,453083,0
1999-05-05,42.223,42.951,41.945,42.951,77464,0
1999-05-06,42.731,43.228,42.501,42.616,145946,0
1999-05-07,42.837,45.058,42.837,44.837,198353,0
1999-05-10,44.837,44.941,43.946,44.169,91347,0
1999-05-11,44.169,44.341,43.334,43.669,70361,0
1999-05-12,43.555,43.784,42.894,43.057,83414,0
1999-05-13,43.727,43.946,43.057,43.449,228945,0
1999-05-14,43.287,43.287,42.175,42.175,98133,0
1999-05-17,41.945,42.282,41.897,41.945,157850,0
1999-05-18,42.061,42.061,40.615,40.845,91559,0
1999-05-19,41.063,41.284,40.845,41.284,224141,0
1999-05-20,41.399,41.945,41.399,41.725,161189,0
1999-05-21,41.621,41.783,41.621,41.621,55435,0
1999-05-24,41.505,41.725,41.284,41.621,110977,0
1999-05-25,41.342,41.399,40.683,40.902,115986,0
1999-05-26,41.122,41.342,40.232,41.294,139684,0
1999-05-27,41.677,41.677,40.788,41.399,134985,0
1999-05-28,41.005,41.063,40.287,40.287,82472,0
1999-06-01,40.507,41.122,39.953,40.393,84250,0
1999-06-02,40.45,41.457,39.341,40.683,143023,0
1999-06-03,40.683,41.399,40.624,40.96,108157,0
1999-06-04,40.845,40.845,40.346,40.788,22344,0
1999-06-07,41.005,41.235,40.232,40.683,59821,0
1999-06-08,41.005,42.127,41.005,41.235,117134,0
1999-06-09,41.178,41.457,40.566,40.624,98448,0
1999-06-10,40.731,40.788,40.45,40.624,68068,0
1999-06-11,40.507,40.566,39.396,40.067,119222,0
1999-06-14,40.173,40.346,39.454,39.735,57421,0
1999-06-15,39.735,40.067,38.337,38.669,98552,0
1999-06-16,38.669,39.677,38.554,39.677,105546,0
1999-06-17,39.782,39.782,38.889,39.226,72452,0
1999-06-18,38.337,40.067,38.337,39.735,302231,0
1999-06-21,39.503,39.677,38.23,38.337,117345,0
1999-06-22,38.337,38.889,37.891,38.056,130706,0
1999-06-23,41.677,41.905,40.902,41.85,660104,0
1999-06-24,40.96,41.905,40.393,41.85,424687,0
1999-06-25,41.677,41.734,41.122,41.515,260473,0
1999-06-28,42.127,42.127,41.122,42.013,429906,0
1999-06-29,42.071,42.96,42.013,42.798,722013,0
1999-06-30,42.903,43.354,42.348,43.017,5360811,0
1999-07-01,42.798,44.244,42.567,44.244,824738,0
1999-07-02,44.072,45.689,43.632,44.961,395978,0
1999-07-06,44.8,44.8,43.017,43.017,376558,0
1999-07-07,43.017,43.517,42.798,43.075,252224,0
1999-07-08,43.075,43.354,42.626,43.017,152316,0
1999-07-09,42.903,43.017,41.515,42.798,485031,0
1999-07-12,42.798,42.798,41.235,41.457,322902,0
1999-07-13,41.905,42.798,41.342,42.462,625551,0
1999-07-14,42.462,43.075,41.905,41.954,448597,0
1999-07-15,42.185,42.626,41.235,42.127,330834,0
1999-07-16,42.127,42.127,41.005,41.457,226127,0
1999-07-19,41.457,41.457,40.731,41.005,230095,0
1999-07-20,40.232,41.235,39.782,40.902,274252,0
1999-07-21,40.902,41.235,40.566,41.122,210257,0
1999-07-22,41.235,41.235,40.566,41.005,150647,0
1999-07-23,41.005,41.005,40.566,40.731,270912,0
1999-07-26,40.683,40.683,39.56,40.346,179146,0
1999-07-27,40.115,40.232,39.341,39.735,297009,0
1999-07-28,39.503,39.618,38.861,39.454,204515,0
1999-07-29,39.005,39.396,38.785,39.226,240950,0
1999-07-30,39.454,39.454,38.785,39.226,138847,0
1999-08-02,39.454,39.454,38.554,38.889,136135,0
1999-08-03,39.119,39.341,38.23,38.394,160563,0
1999-08-04,38.613,38.669,38.23,38.505,163487,0
1999-08-05,38.505,38.726,38.23,38.394,311628,0
1999-08-06,38.23,38.448,37.891,38.056,70781,0
1999-08-09,37.95,38.448,37.778,38.337,132998,0
1999-08-10,38.114,38.171,37.339,37.558,193654,0
1999-08-11,37.665,37.778,37.224,37.616,119222,0
1999-08-12,37.616,38.23,37.616,37.837,137493,0
1999-08-13,37.891,38.505,37.778,38.505,294819,0
1999-08-16,38.394,38.889,38.114,38.889,133941,0
1999-08-17,38.785,39.063,38.448,39.005,218192,0
1999-08-18,39.005,39.341,38.726,39.063,211191,0
1999-08-19,38.889,38.889,38.23,38.726,186247,0
1999-08-20,39.005,40.346,38.726,40.346,205141,0
1999-08-23,40.232,40.45,40.01,40.393,286047,0
1999-08-24,40.287,40.507,39.396,39.735,154716,0
1999-08-25,39.686,39.963,38.785,39.236,248254,0
1999-08-26,39.005,39.005,37.891,38.613,184260,0
1999-08-27,38.613,39.005,38.505,38.505,200651,0
1999-08-30,38.394,38.785,38.114,38.278,206292,0
1999-08-31,38.056,38.394,38.056,38.171,173300,0
1999-09-01,38.114,38.171,37.386,37.548,267676,0
1999-09-02,37.386,37.548,36.771,37.215,219656,0
1999-09-03,37.109,38.056,37.109,37.444,155345,0
1999-09-07,37.606,37.606,37.109,37.109,146050,0
1999-09-08,37.109,37.386,36.209,37.386,274983,0
1999-09-09,37.215,37.215,36.267,36.543,191675,0
1999-09-10,36.601,36.714,36.209,36.267,171003,0
1999-09-13,36.046,36.151,35.709,36.046,191570,0
1999-09-14,36.046,36.38,35.147,35.372,105337,0
1999-09-15,35.766,35.929,34.809,34.809,231244,0
1999-09-16,34.809,34.809,33.248,34.023,624508,0
1999-09-17,34.023,34.867,33.918,34.703,250033,0
1999-09-20,34.703,35.147,33.746,35.088,217876,0
1999-09-21,35.088,35.088,33.863,34.081,569383,0
1999-09-22,34.139,34.255,33.468,33.689,230198,0
1999-09-23,33.63,34.023,33.132,33.132,310687,0
1999-09-24,32.799,32.856,31.342,31.504,292001,0
1999-09-27,31.792,32.799,31.734,32.522,202635,0
1999-09-28,32.522,32.522,30.728,31.227,298893,0
1999-09-29,31.342,32.232,31.122,32.183,230510,0
1999-09-30,32.232,32.962,31.618,32.799,140415,0
1999-10-01,32.347,32.522,31.169,31.399,126738,0
1999-10-04,31.562,32.405,31.562,32.232,219024,0
1999-10-05,32.289,32.682,31.618,32.124,246689,0
1999-10-06,32.232,34.313,32.124,33.468,572620,0
1999-10-07,33.355,34.198,33.355,33.976,262978,0
1999-10-08,33.863,34.313,33.805,34.198,189272,0
1999-10-11,34.313,34.645,33.863,34.313,97408,0
1999-10-12,34.198,34.198,33.074,33.19,309332,0
1999-10-13,33.017,33.296,32.124,32.232,177684,0
1999-10-14,32.232,32.741,32.124,32.405,168290,0
1999-10-15,32.567,32.567,31.677,31.956,196168,0
1999-10-18,31.851,33.63,31.851,32.183,457159,0
1999-10-19,32.347,33.132,32.347,32.914,542343,0
1999-10-20,32.914,33.017,32.522,33.017,325408,0
1999-10-21,32.914,32.962,32.464,32.682,242930,0
1999-10-22,32.741,34.023,32.741,33.918,389089,0
1999-10-25,34.023,34.36,33.19,34.313,255567,0
1999-10-26,34.139,34.924,33.746,33.863,407775,0
1999-10-27,33.976,35.929,33.918,35.652,327176,0
1999-10-28,35.814,37.109,35.814,36.83,324156,0
1999-10-29,36.83,37.167,36.543,36.992,271955,0
1999-11-01,36.83,37.272,36.771,37.215,293461,0
1999-11-02,37.215,37.444,37.051,37.167,316221,0
1999-11-03,37.215,37.386,36.601,37.215,224979,0
1999-11-04,37.548,37.891,37.167,37.665,211090,0
1999-11-05,38.056,38.278,37.548,37.606,149080,0
1999-11-08,37.606,37.998,37.167,37.778,110871,0
1999-11-09,37.719,37.94,37.051,37.329,74019,0
1999-11-10,37.109,37.386,36.151,36.934,177371,0
1999-11-11,36.934,36.934,36.485,36.657,93857,0
1999-11-12,36.771,37.109,36.325,37.109,146158,0
1999-11-15,36.878,37.548,36.83,37.444,163487,0
1999-11-17,38.394,38.448,37.94,37.998,86964,0
1999-11-18,37.998,39.512,37.891,39.063,215581,0
1999-11-19,39.063,39.236,38.785,38.785,169855,0
1999-11-22,38.956,38.956,37.837,38.114,117239,0
1999-11-23,38.171,38.171,36.371,36.543,188645,0
1999-11-24,36.093,36.209,35.253,35.527,371134,0
1999-11-26,35.642,35.642,35.309,35.642,122352,0
1999-11-29,35.42,35.584,34.914,35.468,162754,0
1999-11-30,35.468,36.714,35.468,36.209,153671,0
1999-12-01,35.977,36.371,35.194,35.365,267154,0
1999-12-02,35.527,36.371,35.468,35.977,150121,0
1999-12-03,36.209,36.82,36.209,36.657,119743,0
1999-12-06,36.878,36.878,35.756,35.921,124336,0
1999-12-07,35.194,35.921,35.166,35.253,99282,0
1999-12-08,35.468,35.468,34.742,34.914,89780,0
1999-12-09,34.683,34.8,34.013,34.683,138119,0
1999-12-10,34.914,34.914,34.013,34.52,96359,0
1999-12-13,34.579,34.857,34.071,34.178,179879,0
1999-12-14,34.406,35.468,34.294,35.365,142712,0
1999-12-15,35.137,35.137,34.683,34.683,158372,0
1999-12-16,34.683,34.914,33.957,34.178,227272,0
1999-12-17,34.178,34.178,33.448,33.679,455172,0
1999-12-20,33.448,33.785,33.112,33.335,182173,0
1999-12-21,33.112,33.9,33.055,33.62,253684,0
1999-12-22,33.62,33.785,33.506,33.506,407881,0
1999-12-23,33.506,34.626,33.335,34.294,269136,0
1999-12-27,34.35,34.857,34.178,34.178,284902,0
1999-12-28,34.071,35.468,34.071,35.468,228211,0
1999-12-29,35.365,35.468,35.02,35.253,66189,0
1999-12-30,35.584,35.7,35.078,35.527,79028,0
1999-12-31,35.365,35.977,35.309,35.921,37376,0
2000-01-03,35.468,35.872,35.365,35.42,258592,0
2000-01-04,35.194,35.642,35.078,35.309,263601,0
2000-01-05,35.309,38.679,35.137,37.665,411325,0
2000-01-06,37.444,37.778,36.82,37.719,334489,0
2000-01-07,37.891,38.114,37.558,37.837,186141,0
2000-01-10,38.056,39.754,38.056,39.348,325408,0
2000-01-11,39.187,39.187,38.23,38.505,318101,0
2000-01-12,38.679,38.956,37.606,37.95,222573,0
2000-01-13,38.171,38.851,37.778,38.564,286884,0
2000-01-14,38.621,38.736,38.008,38.679,233851,0
2000-01-18,38.679,39.973,37.837,39.754,234166,0
2000-01-19,38.458,40.086,38.458,39.696,260576,0
2000-01-20,39.696,39.914,38.898,39.187,251597,0
2000-01-21,39.58,39.58,38.288,38.458,243454,0
2000-01-24,38.679,38.898,37.778,37.95,178100,0
2000-01-25,39.696,42.951,37.665,37.837,806992,0
2000-01-26,37.891,38.564,37.778,38.564,504240,0
2000-01-27,38.346,39.245,38.346,38.736,291688,0
2000-01-28,38.679,38.679,37.444,37.719,224561,0
2000-01-31,37.606,38.564,37.606,38.056,190006,0
2000-02-01,37.891,38.114,37.719,38.056,161189,0
2000-02-02,37.95,38.458,37.837,38.008,90930,0
2000-02-03,38.346,38.679,37.329,38.564,148661,0
2000-02-04,38.346,39.129,38.114,38.288,145218,0
2000-02-07,38.23,38.458,37.778,37.837,120159,0
2000-02-08,37.837,38.056,37.778,37.891,204409,0
2000-02-09,37.837,38.008,37.665,37.665,242621,0
2000-02-10,37.778,38.458,37.719,37.837,128928,0
2000-02-11,37.837,38.008,36.82,36.992,325300,0
2000-02-14,36.992,37.215,36.428,37.109,186247,0
2000-02-15,37.167,38.114,37.109,37.837,190945,0
2000-02-16,37.95,38.008,37.778,37.837,167245,0
2000-02-17,37.778,38.679,37.778,38.171,146576,0
2000-02-18,37.95,38.171,37.558,37.778,333240,0
2000-02-22,37.778,38.458,37.665,38.008,133210,0
2000-02-23,37.606,37.606,36.315,36.543,202325,0
2000-02-24,36.543,36.601,35.309,35.365,278219,0
2000-02-25,35.468,36.315,35.42,36.093,281562,0
2000-02-28,36.093,36.371,35.309,35.977,219233,0
2000-02-29,35.977,36.093,35.309,35.977,183006,0
2000-03-02,35.977,36.093,35.078,35.309,177060,0
2000-03-03,35.42,36.657,35.194,36.428,182696,0
2000-03-06,36.315,36.371,35.309,35.42,148765,0
2000-03-07,35.42,35.42,34.294,34.35,255567,0
2000-03-08,34.178,34.857,33.9,34.579,144068,0
2000-03-09,35.078,35.078,34.683,34.971,115464,0
2000-03-10,34.857,35.42,34.683,34.8,118910,0
2000-03-13,34.626,35.814,34.178,35.468,209525,0
2000-03-14,35.137,35.921,35.078,35.42,161709,0
2000-03-15,35.194,37.051,35.194,36.601,205663,0
2000-03-16,36.762,39.801,36.543,39.754,283023,0
2000-03-17,39.58,39.696,38.23,39.348,308182,0
2000-03-20,39.463,39.973,38.505,38.621,154821,0
2000-03-21,38.564,39.754,38.458,39.522,170377,0
2000-03-22,39.522,40.086,37.95,38.621,274672,0
2000-03-23,38.736,40.703,38.679,40.595,289180,0
2000-03-24,40.479,40.93,39.58,39.914,276237,0
2000-03-27,39.696,40.479,39.073,39.801,193136,0
2000-03-28,39.58,40.816,39.463,39.801,176329,0
2000-03-29,39.914,40.421,39.914,40.307,92705,0
2000-03-30,40.421,41.602,40.307,40.93,312252,0
2000-03-31,40.986,41.323,40.644,41.207,182173,0
2000-04-03,41.207,42.328,41.15,42.165,323530,0
2000-04-04,42.223,42.328,40.758,41.544,386063,0
2000-04-05,41.544,42.501,41.437,42.052,150647,0
2000-04-06,42.223,42.223,41.381,41.602,105962,0
2000-04-07,41.485,41.889,40.536,40.816,138326,0
2000-04-10,40.816,41.381,40.595,40.703,188019,0
2000-04-11,40.816,41.437,40.758,41.044,246172,0
2000-04-12,40.986,42.951,40.986,42.052,302855,0
2000-04-13,42.616,42.616,42.052,42.223,205767,0
2000-04-14,41.831,42.386,40.536,41.381,278640,0
2000-04-17,41.264,41.935,40.986,41.602,294296,0
2000-04-18,39.801,40.145,37.891,38.956,666474,0
2000-04-19,38.956,39.696,37.837,38.114,546417,0
2000-04-20,38.008,38.794,37.778,38.679,231244,0
2000-04-24,38.851,39.857,38.794,39.406,194701,0
2000-04-25,39.302,40.028,39.158,39.914,127992,0
2000-04-26,40.703,40.986,39.129,39.187,177267,0
2000-04-27,39.073,39.638,38.736,39.014,144589,0
2000-04-28,38.851,40.421,38.851,39.406,302751,0
2000-05-01,39.302,39.857,38.736,39.696,284168,0
2000-05-02,40.028,40.816,39.302,39.522,210885,0
2000-05-03,39.58,39.638,39.129,39.302,161295,0
2000-05-04,39.245,40.086,38.458,39.638,166306,0
2000-05-05,39.245,39.522,38.898,39.406,90095,0
2000-05-08,39.348,39.522,38.794,39.406,112957,0
2000-05-09,39.58,40.421,39.463,40.193,257233,0
2000-05-10,40.307,40.93,40.307,40.479,326555,0
2000-05-11,40.479,42.165,40.479,41.993,331356,0
2000-05-12,41.993,42.443,41.602,41.889,273207,0
2000-05-15,41.773,42.165,41.658,42.108,294086,0
2000-05-16,42.328,42.837,42.282,42.501,356832,0
2000-05-17,42.616,43.228,42.616,43.228,336056,0
2000-05-18,43.228,43.965,43.181,43.622,186769,0
2000-05-19,43.402,43.853,43.287,43.459,221321,0
2000-05-22,43.517,43.965,43.459,43.622,296070,0
2000-05-23,43.679,43.679,42.501,42.731,141041,0
2000-05-24,42.913,43.144,42.405,42.577,268092,0
2000-05-25,42.693,43.535,42.185,43.535,336785,0
2000-05-26,43.535,43.707,42.071,42.3,116821,0
2000-05-30,42.127,43.926,42.127,43.479,420931,0
2000-05-31,43.258,43.258,42.242,42.242,204304,0
2000-06-01,42.071,42.242,41.563,41.734,365285,0
2000-06-02,41.734,43.824,41.677,43.707,468535,0
2000-06-05,43.824,43.824,42.577,43.373,181546,0
2000-06-06,43.144,43.144,41.621,41.621,382724,0
2000-06-07,41.621,41.677,40.431,40.664,359753,0
2000-06-08,40.489,40.664,40.431,40.431,274983,0
2000-06-09,40.489,40.94,40.317,40.826,312568,0
2000-06-12,40.768,41.112,40.546,40.664,224141,0
2000-06-13,40.489,40.664,39.59,39.754,287405,0
2000-06-14,39.866,41.39,39.866,41.226,289078,0
2000-06-15,41.447,41.563,40.259,40.605,177267,0
2000-06-16,40.768,40.94,40.096,40.232,277590,0
2000-06-19,39.302,40.259,38.621,39.416,499647,0
2000-06-20,39.302,39.302,37.95,38.458,391909,0
2000-06-21,38.458,38.851,38.404,38.564,227795,0
2000-06-22,38.564,38.794,38.346,38.458,146367,0
2000-06-23,38.458,38.515,37.548,37.778,341590,0
2000-06-26,37.778,37.891,37.444,37.891,263813,0
2000-06-27,37.95,37.95,37.444,37.548,515722,0
2000-06-28,37.548,38.171,37.272,37.863,203576,0
2000-06-29,37.891,39.187,37.606,38.736,245648,0
2000-06-30,38.515,38.851,38.404,38.564,239489,0
2000-07-03,38.564,39.302,38.564,39.302,103249,0
2000-07-05,39.696,41.677,39.696,40.605,396710,0
2000-07-06,40.375,40.431,38.908,39.245,207543,0
2000-07-07,39.302,39.59,38.966,39.024,164530,0
2000-07-10,38.966,39.866,38.908,38.908,140625,0
2000-07-11,39.024,39.982,38.851,39.754,126116,0
2000-07-12,39.754,39.754,38.736,38.908,293982,0
2000-07-13,38.908,40.202,38.908,39.754,171944,0
2000-07-14,39.638,39.924,39.358,39.532,111604,0
2000-07-17,39.302,39.532,39.245,39.416,183740,0
2000-07-18,39.302,39.358,38.794,38.966,128408,0
2000-07-19,38.966,39.302,38.851,38.908,53139,0
2000-07-20,39.024,39.416,38.908,38.966,36330,0
2000-07-21,38.966,39.444,38.851,38.908,98864,0
2000-07-24,38.908,39.754,38.908,39.358,79548,0
2000-07-25,39.59,40.375,39.073,39.187,107633,0
2000-07-26,39.073,39.416,38.114,38.736,202221,0
2000-07-27,38.966,39.358,38.346,38.515,150437,0
2000-07-28,38.515,38.621,38.346,38.515,152524,0
2000-07-31,38.679,39.924,38.564,38.679,148976,0
2000-08-01,38.794,39.866,38.679,39.638,85502,0
2000-08-02,39.638,39.924,39.187,39.532,122982,0
2000-08-03,39.696,40.317,39.532,39.754,148661,0
2000-08-04,39.982,40.317,39.754,40.038,71406,0
2000-08-07,40.038,41.168,40.038,40.664,123086,0
2000-08-08,40.712,41.332,40.664,41.226,131646,0
2000-08-09,40.996,41.274,40.605,40.664,79758,0
2000-08-10,40.664,40.996,40.096,40.317,114628,0
2000-08-11,40.096,42.071,40.096,41.783,242826,0
2000-08-14,41.783,41.897,41.274,41.783,97612,0
2000-08-15,41.783,42.405,41.419,41.954,99906,0
2000-08-16,42.127,42.462,41.954,42.185,77464,0
2000-08-17,41.954,42.462,41.954,42.071,100116,0
2000-08-18,42.127,42.3,41.168,41.897,118701,0
2000-08-21,41.754,42.146,41.64,42.032,44265,0
2000-08-22,41.915,42.146,41.351,41.582,78612,0
2000-08-23,41.351,41.813,40.673,40.902,125696,0
2000-08-24,40.556,40.556,40.222,40.336,259741,0
2000-08-25,40.441,40.788,39.876,40.497,164009,0
2000-08-28,40.336,40.497,39.426,39.426,238026,0
2000-08-29,39.598,40.441,39.426,40.278,131232,0
2000-08-30,40.497,40.497,39.138,39.542,102310,0
2000-08-31,39.483,40.336,39.483,40.232,189583,0
2000-09-01,40.278,40.278,39.483,39.598,75270,0
2000-09-05,39.598,39.763,39.368,39.483,80699,0
2000-09-06,39.706,41.015,39.706,40.222,151482,0
2000-09-07,40.336,40.902,39.992,40.106,153778,0
2000-09-08,40.106,40.497,39.657,40.048,119013,0
2000-09-11,40.048,40.788,39.934,39.934,238341,0
2000-09-12,39.818,39.876,38.861,39.426,245545,0
2000-09-13,39.024,39.255,39.024,39.083,195223,0
2000-09-14,39.024,39.083,37.215,38.066,309332,0
2000-09-15,37.837,37.95,36.983,37.158,340751,0
2000-09-18,36.306,36.476,35.681,35.853,356729,0
2000-09-19,35.795,35.968,35.291,35.738,189377,0
2000-09-20,35.507,36.248,35.448,35.507,145946,0
2000-09-21,35.795,35.853,35,35.117,213701,0
2000-09-22,34.771,35.795,34.655,34.885,191675,0
2000-09-25,35.117,35.681,34.828,34.828,106069,0
2000-09-26,35.059,35.623,34.492,34.549,124233,0
2000-09-27,34.435,34.549,34.032,34.264,156909,0
2000-09-28,34.771,35.853,34.492,35.507,217460,0
2000-09-29,35.738,37.099,35.507,36.476,203368,0
2000-10-02,36.248,36.983,36.075,36.591,139576,0
2000-10-03,36.811,38.066,36.733,37.837,205348,0
2000-10-04,37.386,38.066,36.306,36.476,318204,0
2000-10-05,35.738,36.075,34.713,35.448,546834,0
2000-10-06,35.448,35.738,34.655,34.828,321855,0
2000-10-09,35,35.738,34.549,34.713,242930,0
2000-10-10,34.771,34.771,33.863,33.976,379482,0
2000-10-11,33.64,34.208,33.64,33.814,337202,0
2000-10-12,33.699,33.814,33.122,33.699,172152,0
2000-10-13,33.64,34.435,33.525,34.032,206500,0
2000-10-16,33.918,34.596,33.918,34.09,343779,0
2000-10-17,34.032,34.713,33.814,33.918,166201,0
2000-10-18,33.699,33.814,33.122,33.296,136972,0
2000-10-19,33.181,34.492,33.122,34.208,144172,0
2000-10-20,33.581,34.549,33.581,34.264,148765,0
2000-10-23,34.492,35.117,34.322,34.379,127886,0
2000-10-24,34.208,35.291,34.208,35.234,149080,0
2000-10-25,35.448,35.448,34.492,34.713,113378,0
2000-10-26,34.713,35.507,34.713,35.338,123815,0
2000-10-27,35.234,35.795,34.771,35.681,141775,0
2000-10-30,35.911,37.719,35.911,37.493,193550,0
2000-10-31,37.386,38.288,36.983,38.124,122982,0
2000-11-01,38.181,38.746,37.606,38.181,176329,0
2000-11-02,38.346,39.368,38.066,38.861,98654,0
2000-11-03,38.631,39.024,38.346,38.631,120682,0
2000-11-06,38.631,39.255,38.631,38.689,107531,0
2000-11-07,38.689,38.966,38.181,38.746,116403,0
2000-11-08,38.917,39.763,38.573,39.368,149080,0
2000-11-09,39.255,39.255,38.746,38.966,113481,0
2000-11-10,39.197,39.311,37.778,37.891,141563,0
2000-11-13,37.95,38.515,37.95,38.404,72245,0
2000-11-14,38.288,39.138,38.124,38.917,116924,0
2000-11-15,38.689,38.746,38.288,38.346,257862,0
2000-11-16,38.458,38.746,37.719,38.515,103456,0
2000-11-17,38.458,39.311,38.181,38.23,179146,0
2000-11-20,38.317,38.375,38.085,38.143,86335,0
2000-11-21,37.97,38.317,37.97,38.085,147517,0
2000-11-22,38.085,38.085,37.511,37.855,69007,0
2000-11-24,37.97,38.085,37.683,38.027,42908,0
2000-11-27,38.027,38.708,37.683,38.259,306613,0
2000-11-28,38.422,38.708,37.855,38.593,155133,0
2000-11-29,38.534,39.053,38.2,38.593,116821,0
2000-11-30,38.422,39.454,38.056,39.11,314758,0
2000-12-01,39.283,39.791,39.053,39.677,181757,0
2000-12-04,39.618,41.332,39.618,41.16,305052,0
2000-12-05,41.217,41.954,41.044,41.905,213076,0
2000-12-06,41.954,41.954,40.816,40.986,110139,0
2000-12-07,40.758,41.447,40.758,41.39,162754,0
2000-12-08,41.274,42.013,41.274,41.734,122878,0
2000-12-11,41.563,41.677,41.16,41.505,93017,0
2000-12-12,41.332,41.677,41.332,41.447,103144,0
2000-12-13,41.734,41.905,41.16,41.217,122878,0
2000-12-14,41.044,41.677,40.536,40.93,102518,0
2000-12-15,40.712,41.044,40.076,40.193,288764,0
2000-12-18,40.421,41.274,40.421,41.16,153257,0
2000-12-19,41.274,41.85,41.274,41.734,142817,0
2000-12-20,40.479,41.217,40.135,41.217,341795,0
2000-12-21,41.217,41.734,40.758,41.734,188019,0
2000-12-22,41.905,42.242,41.563,42.242,210885,0
2000-12-26,42.242,42.875,42.013,42.875,153466,0
2000-12-27,43.095,43.324,42.645,43.267,181546,0
2000-12-28,43.383,43.498,42.645,43.441,179146,0
2000-12-29,43.555,44.188,43.211,43.669,154612,0
2001-01-02,43.498,43.898,41.954,42.127,214223,0
2001-01-03,42.529,43.095,41.621,42.875,201593,0
2001-01-04,42.818,43.956,42.703,43.612,207023,0
2001-01-05,43.784,43.784,41.734,42.127,137493,0
2001-01-08,42.071,42.358,40.135,41.677,218711,0
2001-01-09,41.447,41.621,40.536,40.654,135092,0
2001-01-10,40.595,41.102,39.618,41.044,169647,0
2001-01-11,40.595,41.332,40.595,41.044,190111,0
2001-01-12,41.044,41.102,40.536,41.044,147097,0
2001-01-16,41.044,42.414,40.816,42.242,157534,0
2001-01-17,42.703,42.703,41.505,41.734,157013,0
2001-01-18,41.505,41.621,40.93,41.16,186559,0
2001-01-19,40.816,40.816,39.454,40.02,156178,0
2001-01-22,40.02,40.02,38.765,38.996,253269,0
2001-01-23,37.626,40.479,37.626,40.076,308498,0
2001-01-24,39.847,39.847,39.226,39.791,106382,0
2001-01-25,39.341,40.479,39.341,40.135,204304,0
2001-01-26,40.135,40.307,39.454,40.135,173821,0
2001-01-29,40.595,40.778,40.327,40.624,125903,0
2001-01-30,40.536,40.816,39.857,40.712,145946,0
2001-01-31,40.806,41.554,40.778,41.485,139474,0
2001-02-01,41.505,41.935,41.495,41.725,106069,0
2001-02-02,41.773,41.915,41.409,41.63,82683,0
2001-02-05,41.773,41.822,41.044,41.313,126738,0
2001-02-06,41.677,42.414,41.342,41.525,119326,0
2001-02-07,41.954,41.954,41.141,41.505,102206,0
2001-02-08,41.734,41.734,40.977,41.093,98133,0
2001-02-09,41.093,41.141,40.778,40.883,66394,0
2001-02-12,40.883,40.883,39.982,40.327,196896,0
2001-02-13,40.411,40.96,40.268,40.595,208273,0
2001-02-14,40.595,40.595,39.598,40.115,178829,0
2001-02-15,40.317,40.806,40.259,40.365,247734,0
2001-02-16,40.497,40.497,39.454,39.706,216627,0
2001-02-20,39.726,40.038,39.435,39.522,185410,0
2001-02-21,39.754,39.885,39.148,39.207,245752,0
2001-02-22,39.207,39.321,37.988,38.432,271539,0
2001-02-23,38.375,38.375,37.369,37.748,261411,0
2001-02-26,37.979,39.11,37.979,38.65,219445,0
2001-02-27,38.65,38.65,38.288,38.477,107738,0
2001-02-28,38.505,39.09,38.422,38.814,185619,0
2001-03-01,39.341,40.067,39.197,39.953,310272,0
2001-03-02,39.953,41.168,39.818,40.664,309853,0
2001-03-05,40.892,42.272,40.892,42.013,232075,0
2001-03-06,42.731,42.731,41.264,41.993,228316,0
2001-03-07,42.042,42.616,42.042,42.509,247945,0
2001-03-08,42.655,43.095,42.175,43.095,202844,0
2001-03-09,43.095,43.228,42.96,43.085,220801,0
2001-03-12,43.047,43.277,42.635,42.635,196687,0
2001-03-13,42.683,42.731,41.582,42.703,239596,0
2001-03-14,42.587,42.587,41.399,41.582,152839,0
2001-03-15,41.715,41.945,41.582,41.945,153671,0
2001-03-16,40.806,41.611,40.806,41.323,368523,0
2001-03-19,41.495,42.587,41.235,42.079,163594,0
2001-03-20,41.993,43.228,41.447,42.175,153046,0
2001-03-21,41.63,41.813,41.217,41.217,171733,0
2001-03-22,41.217,41.303,39.197,40.067,176119,0
2001-03-23,39.838,40.826,39.57,40.644,170690,0
2001-03-26,40.874,41.993,40.644,41.905,98864,0
2001-03-27,42.137,42.865,41.447,42.789,198977,0
2001-03-28,42.635,42.683,41.925,42.481,111499,0
2001-03-29,42.405,42.529,41.993,42.213,160357,0
2001-03-30,42.203,42.97,42.089,42.941,185410,0
2001-04-02,42.713,43.277,41.841,42.529,228316,0
2001-04-03,42.547,42.998,42.042,42.348,210049,0
2001-04-04,42.042,43.191,41.993,42.998,216520,0
2001-04-05,42.998,43.784,42.818,43.632,233954,0
2001-04-06,43.632,43.697,42.443,42.626,236564,0
2001-04-09,42.626,44.004,42.626,43.297,243769,0
2001-04-10,42.731,42.741,42.175,42.577,356729,0
2001-04-11,42.453,42.453,40.968,41.132,231864,0
2001-04-12,41.132,41.342,40.431,41.073,155970,0
2001-04-16,40.854,41.495,40.086,41.015,153884,0
2001-04-17,41.122,41.141,40.346,41.093,111082,0
2001-04-18,40.96,42.3,40.576,42.089,151376,0
2001-04-19,41.993,42.146,41.437,41.734,105023,0
2001-04-20,41.715,41.715,40.986,41.122,127679,0
2001-04-23,40.986,40.986,40.212,40.489,207333,0
2001-04-24,40.356,40.693,39.982,40.654,199292,0
2001-04-25,40.712,40.731,40.193,40.634,177474,0
2001-04-26,40.576,41.122,40.183,40.892,1294006,0
2001-04-27,41.63,42.606,41.621,42.596,587757,0
2001-04-30,42.547,42.865,42.175,42.386,251597,0
2001-05-01,42.32,42.32,41.915,42.071,169542,0
2001-05-02,43.095,43.095,41.399,41.725,226856,0
2001-05-03,41.725,41.734,40.327,41.16,228842,0
2001-05-04,41.168,42.013,40.921,42.013,80802,0
2001-05-07,42.013,44.293,42.013,43.833,400156,0
2001-05-08,44.513,44.931,44.101,44.676,366119,0
2001-05-09,44.474,46.074,44.466,45.958,418739,0
2001-05-10,45.843,46.581,45.795,46.392,551117,0
2001-05-11,46.392,46.535,46.217,46.305,510713,0
2001-05-14,46.305,46.305,45.115,46.285,379171,0
2001-05-15,46.305,46.86,46.217,46.468,335532,0
2001-05-16,46.535,49.792,46.487,49.56,677644,0
2001-05-17,49.56,49.84,48.917,49.424,454649,0
2001-05-18,49.101,49.236,49.052,49.226,206603,0
2001-05-21,48.825,49.482,48.689,49.472,169958,0
2001-05-22,49.482,49.704,48.891,49.56,168916,0
2001-05-23,49.35,49.463,48.805,49.12,156909,0
2001-05-24,49.12,49.321,48.412,49.188,197522,0
2001-05-25,49.35,49.369,47.877,48.486,127363,0
2001-05-29,48.525,49.714,48.525,49.579,192402,0
2001-05-30,49.541,50.374,48.805,48.927,226856,0
2001-05-31,48.937,49.952,48.927,49.792,220489,0
2001-06-01,49.792,49.792,48.659,49.275,169020,0
2001-06-04,49.35,49.541,48.805,49.492,140730,0
2001-06-05,49.492,49.704,49.014,49.541,157746,0
2001-06-06,49.589,49.733,48.862,49.159,149601,0
2001-06-07,49.072,50.27,48.891,49.492,154299,0
2001-06-08,49.034,49.925,49.034,49.84,96465,0
2001-06-11,50.135,50.135,49.072,49.301,155241,0
2001-06-12,49.301,49.647,49.284,49.55,146888,0
2001-06-13,49.541,50.922,49.492,50.318,324367,0
2001-06-14,50.326,50.326,48.064,48.2,574813,0
2001-06-15,47.74,48.477,47.406,48.103,402558,0
2001-06-18,48.2,48.738,48.064,48.315,196270,0
2001-06-19,48.345,48.777,47.74,48.171,168601,0
2001-06-20,48.2,50.498,48.2,50.039,219759,0
2001-06-21,50.029,50.336,49.35,50,173614,0
2001-06-22,50.039,50.27,48.708,49.359,188956,0
2001-06-25,49.541,49.579,47.906,48.016,162651,0
2001-06-26,48.016,49.724,48.016,49.397,241365,0
2001-06-27,49.387,49.387,48.2,48.738,165679,0
2001-06-28,48.785,49.216,48.659,48.795,126738,0
2001-06-29,48.573,49.502,48.449,49.492,210153,0
2001-07-02,49.677,50.768,49.168,50.729,216416,0
2001-07-03,50.826,50.845,48.805,49.704,192506,0
2001-07-05,49.704,50.087,49.265,49.531,161919,0
2001-07-06,49.541,49.541,48.516,48.718,136240,0
2001-07-09,48.805,48.891,48.074,48.613,262560,0
2001-07-10,48.613,48.815,48.23,48.268,243454,0
2001-07-11,48.345,48.593,47.262,47.634,252953,0
2001-07-12,46.937,48.113,46.725,47.877,419783,0
2001-07-13,48.016,48.325,47.759,48.151,171003,0
2001-07-16,47.877,48.525,47.828,47.887,175076,0
2001-07-17,47.887,47.973,47.557,47.606,162967,0
2001-07-18,47.606,47.915,47.473,47.867,140415,0
2001-07-19,48.016,48.113,47.73,47.906,211191,0
2001-07-20,47.925,47.925,47.098,47.424,78196,0
2001-07-23,47.116,47.377,46.392,46.448,135403,0
2001-07-24,46.41,46.42,44.225,44.714,258800,0
2001-07-25,44.753,45.164,44.293,45.096,208171,0
2001-07-26,45.115,45.115,43.507,43.853,502781,0
2001-07-27,43.995,44.188,43.717,44.111,343049,0
2001-07-30,44.178,44.332,44.101,44.312,163383,0
2001-07-31,44.253,45.299,44.253,45.164,233538,0
2001-08-01,45.173,45.251,44.484,44.808,127157,0
2001-08-02,44.951,45.115,44.198,44.753,107112,0
2001-08-03,44.791,44.791,44.121,44.543,114940,0
2001-08-06,44.656,44.656,43.936,44.062,171211,0
2001-08-07,43.916,44.379,43.717,44.379,127157,0
2001-08-08,44.244,44.705,43.965,44.091,134881,0
2001-08-09,43.737,44.446,43.737,44.206,153257,0
2001-08-10,44.244,45.717,44.198,45.202,123815,0
2001-08-13,45.202,45.261,44.837,45,119532,0
2001-08-14,45.068,45.529,44.903,45,69842,0
2001-08-15,45.115,45.261,44.553,44.581,70676,0
2001-08-16,44.35,45.376,44.35,45.376,172569,0
2001-08-17,44.753,44.894,44.436,44.618,191152,0
2001-08-20,44.389,44.837,44.389,44.714,143128,0
2001-08-21,44.427,45.115,44.427,44.931,186141,0
2001-08-22,44.695,44.772,44.263,44.427,107633,0
2001-08-23,44.398,45.145,44.398,44.695,134149,0
2001-08-24,44.656,45.977,44.504,45.737,101058,0
2001-08-27,45.833,45.863,45.145,45.368,93540,0
2001-08-28,45.328,45.699,44.543,44.637,143754,0
2001-08-29,44.875,44.875,44.178,44.436,94377,0
2001-08-30,44.446,44.494,43.936,44.215,113164,0
2001-08-31,44.398,44.543,44.244,44.407,59714,0
2001-09-04,44.494,46.064,44.169,45.709,214955,0
2001-09-05,45.689,46.544,45.689,46.16,451519,0
2001-09-06,45.977,45.977,45.01,45.173,297844,0
2001-09-07,44.808,44.808,43.517,43.555,268825,0
2001-09-10,42.903,43.431,42.645,43.144,245961,0
2001-09-17,43.373,43.843,40.402,40.693,313821,0
2001-09-18,40.241,40.421,39.818,40.193,284587,0
2001-09-19,40.067,40.115,38.775,38.823,211407,0
2001-09-20,38.708,38.804,37.002,37.002,237712,0
2001-09-21,34.683,36.267,34.683,35.291,376142,0
2001-09-24,36.123,37.558,36.075,37.339,412369,0
2001-09-25,37.463,37.645,36.571,37.032,293774,0
2001-09-26,37.051,37.377,37.002,37.369,209422,0
2001-09-27,38.018,38.564,37.739,38.458,278008,0
2001-09-28,38.755,39.963,38.669,39.963,234477,0
2001-10-01,39.866,39.866,38.708,39.416,163072,0
2001-10-02,39.358,40.287,39.341,39.914,128722,0
2001-10-03,40.115,41.879,40.057,41.813,231657,0
2001-10-04,42.338,42.616,41.813,42.31,250973,0
2001-10-05,42.31,42.509,41.879,42.414,217460,0
2001-10-08,42.414,42.414,41.544,41.572,108260,0
2001-10-09,41.667,42.367,41.534,42.233,113164,0
2001-10-10,42.137,43.324,41.945,43.134,146050,0
2001-10-11,43.248,44.225,43.248,44.062,168812,0
2001-10-12,43.688,44.082,43.201,44.052,126635,0
2001-10-15,43.612,43.622,42.223,42.885,330314,0
2001-10-16,42.885,43.431,42.547,42.837,166306,0
2001-10-17,43.057,43.287,42.165,42.751,190734,0
2001-10-18,42.741,42.741,41.993,42.348,91661,0
2001-10-19,42.348,42.462,41.447,41.754,100325,0
2001-10-22,41.984,43.017,41.984,42.828,280933,0
2001-10-23,41.534,41.63,39.726,39.963,776925,0
2001-10-24,40.241,40.241,38.755,39.56,354845,0
2001-10-25,39.378,39.638,38.298,39.444,284168,0
2001-10-26,39.348,40.096,39.034,39.847,167452,0
2001-10-29,39.914,40.193,39.119,39.119,135299,0
2001-10-30,38.986,39.263,38.432,38.593,162967,0
2001-10-31,38.593,38.851,38.394,38.448,178727,0
2001-11-01,38.394,38.851,37.424,38.181,345139,0
2001-11-02,38.249,39.129,38.037,38.593,351608,0
2001-11-05,39.053,40.327,38.794,40.048,289287,0
2001-11-06,40.048,40.664,39.677,40.268,199923,0
2001-11-07,40.268,41.16,40.268,41.093,212239,0
2001-11-08,41.16,41.235,40.826,40.93,157850,0
2001-11-09,40.845,40.883,40.154,40.278,127472,0
2001-11-12,40.605,41.63,39.454,40.441,155447,0
2001-11-13,40.654,41.696,40.536,41.64,147517,0
2001-11-14,41.813,42.538,41.447,41.515,186663,0
2001-11-15,42.089,42.645,41.744,41.822,196896,0
2001-11-16,41.822,42.195,41.64,42.108,245858,0
2001-11-19,42.137,43.017,41.993,42.979,190945,0
2001-11-20,42.979,42.988,42.547,42.547,156388,0
2001-11-21,42.547,42.547,41.667,42.252,127157,0
2001-11-23,42.433,43.124,42.203,43.057,58879,0
2001-11-26,43.134,43.228,42.338,42.443,89158,0
2001-11-27,42.529,42.76,41.822,42.233,98238,0
2001-11-28,42.108,42.903,42.013,42.509,68800,0
2001-11-29,42.509,42.988,42.013,42.32,100640,0
2001-11-30,42.481,43.449,42.481,42.988,224873,0
2001-12-03,43.134,43.402,42.76,42.931,143963,0
2001-12-04,42.789,43.201,42.789,43.134,93749,0
2001-12-05,43.228,44.159,43.181,43.784,286884,0
2001-12-06,44.014,44.571,43.707,44.436,148558,0
2001-12-07,44.523,44.676,44.062,44.676,248781,0
2001-12-10,44.676,44.714,44.225,44.225,145007,0
2001-12-11,44.389,45.5,44.244,44.293,118282,0
2001-12-12,44.618,44.714,43.833,43.881,162967,0
2001-12-13,43.881,44.129,43.555,43.737,139055,0
2001-12-14,43.737,44.129,43.411,43.688,165052,0
2001-12-17,43.688,44.198,43.555,43.573,132792,0
2001-12-18,43.593,43.679,43.258,43.354,240115,0
2001-12-19,43.354,43.459,43.104,43.104,263395,0
2001-12-20,43.248,43.314,42.386,43.153,249614,0
2001-12-21,43.383,43.469,43.008,43.211,293356,0
2001-12-24,43.784,44.052,43.737,44.042,85085,0
2001-12-26,44.111,44.543,44.111,44.178,124961,0
2001-12-27,44.198,44.513,43.871,44.293,101580,0
2001-12-28,44.407,44.618,44.111,44.561,124961,0
2001-12-31,44.484,44.581,44.072,44.561,168499,0
2002-01-02,44.436,44.446,43.688,44.206,150437,0
2002-01-03,44.341,44.724,43.907,44.159,187916,0
2002-01-04,44.263,44.714,44.225,44.571,112646,0
2002-01-07,44.618,45.27,44.533,44.817,131232,0
2002-01-08,44.494,44.533,44.198,44.293,135718,0
2002-01-09,44.389,45.472,44.389,44.685,157953,0
2002-01-10,44.591,44.837,44.302,44.446,113063,0
2002-01-11,44.456,44.6,43.555,44.014,232387,0
2002-01-14,44.014,44.062,43.784,43.784,130291,0
2002-01-15,43.794,44.198,43.727,43.995,135823,0
2002-01-16,43.995,43.995,43.449,43.449,131439,0
2002-01-17,43.449,43.449,42.913,43.144,144589,0
2002-01-18,43.134,43.181,42.577,42.616,150121,0
2002-01-22,42.433,43.085,42.367,42.655,209212,0
2002-01-23,42.443,42.798,41.964,42.501,355470,0
2002-01-24,42.481,43.037,42.414,42.529,332192,0
2002-01-25,42.509,43.037,42.338,42.913,239802,0
2002-01-28,42.941,43.027,42.665,42.951,140205,0
2002-01-29,42.76,43.124,42.538,42.76,212345,0
2002-01-30,42.931,42.941,42.013,42.855,428654,0
2002-01-31,42.855,43.134,42.433,43.134,432104,0
2002-02-01,43.037,43.324,42.616,42.713,211714,0
2002-02-04,42.665,42.941,42.481,42.645,183006,0
2002-02-05,42.645,42.941,42.645,42.808,204304,0
2002-02-06,42.875,43.201,42.291,42.655,508310,0
2002-02-07,42.481,42.941,42.481,42.931,198565,0
2002-02-08,42.941,42.988,42.481,42.789,225916,0
2002-02-11,42.931,43.612,42.76,43.555,243454,0
2002-02-12,43.555,43.995,43.191,43.936,226021,0
2002-02-13,43.916,43.965,43.632,43.784,157223,0
2002-02-14,43.853,43.916,43.565,43.632,102518,0
2002-02-15,43.688,43.995,43.258,43.573,221531,0
2002-02-19,43.565,43.727,42.616,42.693,96567,0
2002-02-20,42.693,43.393,42.003,43.211,213701,0
2002-02-21,43.211,44.149,43.201,43.449,206500,0
2002-02-22,43.306,44.111,43.008,44.101,132585,0
2002-02-25,44.023,44.553,44.023,44.466,207543,0
2002-02-26,44.6,44.846,44.427,44.618,214748,0
2002-02-27,44.753,44.846,44.198,44.359,206292,0
2002-02-28,44.474,45.309,44.474,45.154,149601,0
2002-03-01,45.154,45.154,44.004,44.312,316740,0
2002-03-04,44.523,45.548,44.523,45.548,202221,0
2002-03-05,45.077,45.173,43.191,43.191,506642,0
2002-03-06,43.258,44.827,43.258,44.436,327914,0
2002-03-07,44.436,45.039,44.379,44.855,274043,0
2002-03-08,44.941,45.115,44.618,44.733,237712,0
2002-03-11,44.705,44.931,44.379,44.571,361427,0
2002-03-12,44.474,45.039,44.379,44.961,290329,0
2002-03-13,44.961,45.077,44.618,44.705,229154,0
2002-03-14,44.666,44.846,44.379,44.781,256191,0
2002-03-15,44.781,44.961,44.466,44.903,293356,0
2002-03-18,44.971,44.99,43.583,44.523,271436,0
2002-03-19,44.571,45.222,44.571,45.212,150018,0
2002-03-20,45.222,45.222,44.341,44.436,122457,0
2002-03-21,44.293,44.504,43.593,43.881,193345,0
2002-03-22,43.824,44.466,43.622,44.341,187916,0
2002-03-25,44.004,44.004,43.047,43.047,223723,0
2002-03-26,43.172,44.523,43.172,44.283,177893,0
2002-03-27,44.244,44.571,43.565,44.436,114940,0
2002-03-28,44.474,44.817,44.398,44.417,152735,0
2002-04-01,44.417,44.695,43.593,44.398,140309,0
2002-04-02,44.332,45.01,43.784,44.571,146050,0
2002-04-03,44.561,44.618,43.853,43.946,114211,0
2002-04-04,43.916,44.398,43.622,44.359,107633,0
2002-04-05,44.618,45.077,44.571,44.913,188331,0
2002-04-08,44.903,45.689,44.763,45.661,222472,0
2002-04-09,45.679,45.94,45.202,45.94,194804,0
2002-04-10,46.16,46.666,46.016,46.295,198565,0
2002-04-11,46.305,46.448,45.786,45.786,138640,0
2002-04-12,45.786,46.275,45.641,46.275,89991,0
2002-04-15,46.208,46.581,45.689,46.016,140519,0
2002-04-16,46.036,46.285,45.558,45.679,294086,0
2002-04-17,45.558,45.632,45.087,45.135,142190,0
2002-04-18,45.319,45.529,44.791,44.8,105230,0
2002-04-19,44.846,45.115,44.637,44.846,164844,0
2002-04-22,44.379,44.379,43.075,43.507,484613,0
2002-04-23,43.449,44.398,43.441,43.697,355160,0
2002-04-24,43.871,44.35,43.583,43.65,155970,0
2002-04-25,43.679,43.679,42.979,43.277,286465,0
2002-04-26,43.314,43.632,43.008,43.095,221011,0
2002-04-29,43.124,43.449,43.075,43.124,207959,0
2002-04-30,43.124,43.622,42.998,42.998,226440,0
2002-05-01,43.027,43.916,42.557,43.871,220595,0
2002-05-02,43.824,44.198,43.421,44.004,170377,0
2002-05-03,43.995,44.283,43.593,44.121,126322,0
2002-05-06,44.198,44.666,43.228,43.267,146367,0
2002-05-07,43.354,44.139,43.277,43.707,113063,0
2002-05-08,43.632,44.101,43.431,43.916,154403,0
2002-05-09,43.956,44.062,43.488,43.517,121519,0
2002-05-10,43.545,43.679,43.306,43.383,146785,0
2002-05-13,43.354,43.688,43.258,43.641,111396,0
2002-05-14,43.727,44.753,43.632,44.591,127575,0
2002-05-15,44.618,44.846,44.332,44.513,123711,0
2002-05-16,44.733,44.827,44.263,44.293,94582,0
2002-05-17,44.312,44.894,44.169,44.865,90824,0
2002-05-20,44.894,44.941,44.427,44.456,91765,0
2002-05-21,44.533,44.637,43.717,43.804,99282,0
2002-05-22,43.853,44.121,43.573,43.898,96150,0
2002-05-23,44.042,45.01,43.804,44.961,140100,0
2002-05-24,44.961,45.164,44.198,44.198,179355,0
2002-05-28,44.263,44.263,43.573,43.784,131646,0
2002-05-29,43.804,44.033,43.479,43.853,138430,0
2002-05-30,43.863,44.283,43.804,44.042,165992,0
2002-05-31,44.139,45.068,44.139,44.913,203576,0
2002-06-03,44.885,44.971,43.65,43.65,198772,0
2002-06-04,43.669,44.042,43.431,43.727,165367,0
2002-06-05,43.431,44.695,43.431,44.637,178518,0
2002-06-06,44.609,44.817,43.526,43.843,155241,0
2002-06-07,43.843,44.513,43.622,43.995,133210,0
2002-06-10,43.995,44.033,43.659,43.697,132170,0
2002-06-11,43.926,43.985,42.913,43.314,229883,0
2002-06-12,43.201,43.985,43.162,43.985,213390,0
2002-06-13,43.853,43.965,43.334,43.488,274147,0
2002-06-14,43.622,44.052,42.828,43.871,304108,0
2002-06-17,43.881,44.407,43.565,44.369,156807,0
2002-06-18,44.513,45.164,44.436,44.981,157746,0
2002-06-19,44.609,45.405,43.402,43.555,271436,0
2002-06-20,43.622,44.609,43.573,44.466,209841,0
2002-06-21,42.262,42.779,39.876,40.712,1090221,0
2002-06-24,40.712,41.294,40.25,41.141,529085,0
2002-06-25,41.15,41.313,40.336,40.459,266735,0
2002-06-26,40.459,40.758,39.943,40.385,357772,0
2002-06-27,40.566,40.816,40.02,40.489,296070,0
2002-06-28,40.489,41.207,40.459,41.132,350462,0
2002-07-01,41.409,41.658,40.421,40.431,353801,0
2002-07-02,40.431,40.431,38.966,39.435,347956,0
2002-07-03,39.483,39.754,38.22,39.245,227690,0
2002-07-05,39.435,40.75,39.396,40.411,125696,0
2002-07-08,40.411,40.758,39.677,39.866,147618,0
2002-07-09,39.866,40.431,39.043,39.043,157329,0
2002-07-10,39.236,39.331,38.075,38.085,198874,0
2002-07-11,37.855,37.94,36.724,37.405,257548,0
2002-07-12,37.405,38.134,36.714,37.606,221428,0
2002-07-15,37.473,37.521,35.392,37.138,296905,0
2002-07-16,36.714,36.953,35.029,35.147,311731,0
2002-07-17,35.776,36.771,35.175,35.652,364139,0
2002-07-18,35.7,36.953,34.924,35.127,232909,0
2002-07-19,34.742,35.272,33.486,33.563,267676,0
2002-07-22,33.795,34.511,32.07,32.567,362679,0
2002-07-23,32.586,33.2,32.163,32.741,428969,0
2002-07-24,32.682,34.274,32.098,34.119,412057,0
2002-07-25,34.09,35.776,33.717,35.059,377817,0
2002-07-26,35.497,36.065,35.166,36.065,359962,0
2002-07-29,36.86,38.804,36.714,38.804,329481,0
2002-07-30,38.804,38.804,37.377,37.548,372905,0
2002-07-31,37.548,38.134,36.992,37.979,226333,0
2002-08-01,38.171,38.413,36.762,37.032,264751,0
2002-08-02,37.138,37.138,35.309,35.614,210674,0
2002-08-05,35.776,36.267,35.309,35.309,267049,0
2002-08-06,35.338,36.905,35.338,36.199,252224,0
2002-08-07,36.619,36.953,35.632,36.638,186141,0
2002-08-08,37.473,37.635,36.325,37.635,216627,0
2002-08-09,37.539,37.578,36.811,37.405,251806,0
2002-08-12,36.714,36.733,35.824,36.267,266735,0
2002-08-13,36.389,36.963,36.016,36.026,177893,0
2002-08-14,36.248,37.148,35.401,37.051,221949,0
2002-08-16,37.768,37.768,37.032,37.558,193447,0
2002-08-19,37.798,38.669,37.521,38.505,247318,0
2002-08-20,38.486,38.851,37.988,38.505,261829,0
2002-08-21,38.075,38.413,36.075,36.428,772439,0
2002-08-22,36.619,37.29,36.343,36.887,421766,0
2002-08-23,37.032,37.369,36.657,36.685,187497,0
2002-08-26,36.84,37.683,36.563,37.626,212031,0
2002-08-27,37.645,37.95,37.128,37.359,225606,0
2002-08-28,37.548,37.597,36.647,36.83,162127,0
2002-08-29,36.418,37.032,36.179,36.83,255877,0
2002-08-30,36.887,37.588,36.638,36.86,193969,0
2002-09-03,36.86,36.86,35.671,35.948,338456,0
2002-09-04,36.085,37.414,35.977,37.359,262142,0
2002-09-05,37.32,37.778,37.206,37.32,289601,0
2002-09-06,37.548,37.873,37.3,37.674,174135,0
2002-09-09,37.597,38.056,36.84,37.931,167557,0
2002-09-10,38.162,38.525,37.539,38.432,259846,0
2002-09-11,38.736,38.87,38.477,38.785,187810,0
2002-09-12,38.259,38.259,37.788,37.845,205976,0
2002-09-13,37.845,38.134,37.369,38.134,150225,0
2002-09-17,38.134,38.448,37.224,37.359,175179,0
2002-09-18,37.022,37.339,36.485,37.022,123395,0
2002-09-19,36.811,36.82,35.448,35.448,259120,0
2002-09-20,35.243,36.277,35.214,36.113,470623,0
2002-09-23,35.901,36.103,35.262,35.565,167663,0
2002-09-24,35.309,35.309,34.129,34.226,249826,0
2002-09-25,34.53,35.356,34.129,35.088,226543,0
2002-09-26,34.013,35.662,34.013,35.346,546103,0
2002-09-27,34.857,34.953,33.918,33.996,368834,0
2002-09-30,34.1,34.445,32.769,34.159,408090,0
2002-10-01,34.159,34.342,33.161,34.342,286047,0
2002-10-02,34.435,34.435,33.19,33.19,294609,0
2002-10-03,33.534,33.776,32.596,32.654,275609,0
2002-10-04,33.112,33.258,31.841,32.134,353801,0
2002-10-07,32.376,32.434,31.409,31.429,303170,0
2002-10-08,31.553,32.548,31.274,32.034,343468,0
2002-10-09,32.034,32.034,30.566,30.575,230719,0
2002-10-10,30.701,32.222,30.566,32.078,321022,0
2002-10-11,32.405,33.63,32.308,33.306,295965,0
2002-10-14,33.306,33.516,32.914,33.141,161085,0
2002-10-15,33.63,35.243,33.392,35.243,204722,0
2002-10-16,35.338,35.338,33.947,34.041,240950,0
2002-10-17,35.049,35.901,34.981,35.814,293774,0
2002-10-18,35.049,35.049,33.824,34.388,446719,0
2002-10-21,34.397,35.614,34.023,35.338,301291,0
2002-10-22,35.468,35.478,34.032,34.388,250870,0
2002-10-23,34.397,34.885,33.581,34.762,311420,0
2002-10-24,35,35,33.679,33.871,200968,0
2002-10-25,33.871,34.655,33.439,34.52,250553,0
2002-10-28,34.53,34.53,31.255,31.582,945422,0
2002-10-29,31.468,31.696,30.566,31.419,493488,0
2002-10-30,31.274,31.628,31.131,31.468,338873,0
2002-10-31,31.274,32.117,31.274,31.705,266630,0
2002-11-01,31.696,32.645,31.351,32.606,318413,0
2002-11-04,32.779,33.947,32.586,32.932,316323,0
2002-11-05,33.036,33.554,32.712,33.19,229883,0
2002-11-06,33.064,33.853,32.923,33.746,198040,0
2002-11-07,33.506,33.506,32.567,32.663,250870,0
2002-11-08,32.875,33.277,32.347,32.682,305052,0
2002-11-11,32.606,32.828,32.063,32.347,183533,0
2002-11-12,32.308,33.084,32.212,32.645,176119,0
2002-11-13,32.596,33.383,32.134,32.731,261411,0
2002-11-14,32.972,33.918,32.972,33.699,190734,0
2002-11-15,33.679,34.051,33.581,33.947,208273,0
2002-11-18,34.051,34.159,33.63,33.881,157431,0
2002-11-19,33.824,34.501,33.63,34.023,259328,0
2002-11-20,33.918,34.588,33.439,34.569,214642,0
2002-11-21,34.483,35.632,34.294,35.632,467804,0
2002-11-22,35.632,35.691,34.791,34.885,268616,0
2002-11-25,35.029,35.632,34.742,35.272,210361,0
2002-11-26,35.029,35.319,34.626,34.722,183112,0
2002-11-27,34.722,35.881,34.722,35.824,138222,0
2002-11-29,35.834,36.123,35.824,35.872,77673,0
2002-12-02,35.977,36.352,35.41,35.968,274567,0
2002-12-03,36.123,36.123,34.809,34.963,266421,0
2002-12-04,35.156,35.328,34.981,35.282,352655,0
2002-12-05,35.291,35.291,34.857,35.214,256295,0
2002-12-06,34.596,35.507,34.559,35.372,321753,0
2002-12-09,35.224,35.282,34.722,34.771,237712,0
2002-12-10,34.934,35,34.35,35,233430,0
2002-12-11,34.762,35.338,34.445,35.272,282500,0
2002-12-12,35.224,35.44,35.029,35.319,285317,0
2002-12-13,35.175,35.175,34.693,34.963,174135,0
2002-12-16,34.934,36.026,34.838,36.026,235939,0
2002-12-17,35.555,36.219,35.555,35.987,272374,0
2002-12-18,35.881,35.938,34.732,34.752,395565,0
2002-12-19,34.981,35.166,34.809,35.059,319875,0
2002-12-20,35.272,35.891,35.029,35.824,332716,0
2002-12-23,35.805,36.123,35.594,35.881,182593,0
2002-12-24,35.824,35.853,35.537,35.719,49799,0
2002-12-26,35.728,35.987,35.319,35.42,180505,0
2002-12-27,35.41,35.44,34.867,34.867,185517,0
2002-12-30,34.791,35.166,34.501,35.137,348582,0
2002-12-31,35.029,35.977,34.771,35.652,374578,0
2003-01-02,36.075,36.485,35.623,36.457,302646,0
2003-01-03,36.219,36.84,35.623,35.7,197102,0
2003-01-06,35.7,36.103,35.42,35.977,418948,0
2003-01-07,36.026,36.046,35.632,35.652,366956,0
2003-01-08,35.662,35.662,34.596,34.626,499540,0
2003-01-09,34.626,34.655,34.013,34.303,881639,0
2003-01-10,34.11,34.596,33.746,34.032,573661,0
2003-01-13,34.149,34.303,33.736,33.824,276446,0
2003-01-14,33.938,33.938,33.496,33.746,198668,0
2003-01-15,33.746,33.746,33.017,33.084,271223,0
2003-01-16,33.229,33.363,32.702,32.923,396395,0
2003-01-17,32.799,33.017,32.539,32.799,201280,0
2003-01-21,32.894,32.972,31.994,32.024,215581,0
2003-01-22,32.078,32.242,31.686,31.851,346809,0
2003-01-23,32.464,32.606,31.946,32.327,545479,0
2003-01-24,32.366,32.493,32.07,32.318,599033,0
2003-01-27,32.318,32.318,31.821,31.851,402658,0
2003-01-28,31.994,32.557,31.956,32.415,389925,0
2003-01-29,32.318,32.654,31.859,32.577,249407,0
2003-01-30,32.663,32.712,31.782,31.869,258280,0
2003-01-31,31.802,32.635,31.667,32.366,267676,0
2003-02-03,32.366,32.586,32.318,32.473,222888,0
2003-02-04,32.173,32.222,31.419,31.477,478661,0
2003-02-05,31.553,31.609,30.958,30.996,446927,0
2003-02-06,30.996,30.996,30.259,30.317,466241,0
2003-02-07,30.403,30.499,29.99,30.165,300251,0
2003-02-10,30.259,30.451,29.941,30.326,321542,0
2003-02-11,30.326,30.566,30.098,30.279,290644,0
2003-02-12,30.137,30.432,30.039,30.117,262248,0
2003-02-13,30.039,30.326,29.503,29.885,204722,0
2003-02-14,29.885,30.615,29.789,30.615,212869,0
2003-02-18,30.518,30.881,30.47,30.871,250870,0
2003-02-19,30.844,30.928,30.518,30.691,197627,0
2003-02-20,30.844,30.844,30.422,30.624,165157,0
2003-02-21,30.709,31.38,30.643,31.178,257129,0
2003-02-24,31.112,31.112,30.326,30.461,212031,0
2003-02-25,30.336,30.796,29.971,30.796,259222,0
2003-02-26,30.958,30.987,30.556,30.653,171628,0
2003-02-27,30.844,30.844,30.24,30.499,380214,0
2003-02-28,30.633,30.709,30.345,30.364,189583,0
2003-03-03,30.605,30.844,30.336,30.489,205976,0
2003-03-04,30.412,30.412,29.322,29.322,321230,0
2003-03-05,29.263,29.387,28.679,29.111,352970,0
2003-03-06,29.023,29.023,28.382,28.669,336888,0
2003-03-07,28.467,29.215,28.447,28.974,233851,0
2003-03-10,28.851,28.928,28.287,28.401,259222,0
2003-03-11,28.21,28.707,28.105,28.125,265378,0
2003-03-12,28.105,28.105,27.538,27.837,233014,0
2003-03-13,28.076,28.495,27.807,28.495,306198,0
2003-03-14,28.717,29.003,28.409,28.564,285632,0
2003-03-17,28.659,29.358,28.163,29.293,549443,0
2003-03-18,29.302,29.532,29.013,29.283,378025,0
2003-03-19,29.378,29.686,29.196,29.686,349836,0
2003-03-20,29.598,29.686,29.042,29.522,306094,0
2003-03-21,29.532,30.938,29.503,30.938,878192,0
2003-03-24,30.653,30.653,29.893,30.049,480019,0
2003-03-25,29.98,30.412,29.695,30.029,334803,0
2003-03-26,29.933,29.933,29.101,29.57,382094,0
2003-03-27,29.426,29.522,29.042,29.396,246583,0
2003-03-28,29.322,29.454,29.023,29.283,255042,0
2003-03-31,28.737,29.332,28.64,28.956,323634,0
2003-04-01,29.169,29.483,28.64,29.473,292520,0
2003-04-02,29.715,30.615,29.473,30.307,261097,0
2003-04-03,30.403,30.528,30.127,30.231,228316,0
2003-04-04,30.461,30.566,29.971,30.146,250448,0
2003-04-07,30.509,30.844,30.269,30.373,380946,0
2003-04-08,30.364,30.461,30.146,30.279,307451,0
2003-04-09,30.605,30.615,29.798,29.951,252953,0
2003-04-10,29.951,30.108,29.817,30.108,213701,0
2003-04-11,30.364,30.528,29.961,30.049,161812,0
2003-04-14,30.288,30.575,30.175,30.509,191781,0
2003-04-15,30.653,30.787,30.364,30.757,308182,0
2003-04-16,30.556,30.662,30.01,30.108,309015,0
2003-04-17,30.269,30.546,30.108,30.499,229362,0
2003-04-21,30.499,30.499,30.203,30.307,176016,0
2003-04-22,30.155,30.681,29.885,30.643,346596,0
2003-04-23,30.412,30.987,30.317,30.853,376038,0
2003-04-24,30.825,31.026,30.556,30.738,166514,0
2003-04-25,30.556,30.556,29.923,29.961,237087,0
2003-04-28,30.078,30.844,30.078,30.633,402139,0
2003-04-29,30.987,31.734,30.987,31.705,780371,0
2003-04-30,31.946,33.863,31.869,33.496,1051281,0
2003-05-01,33.448,33.448,32.654,33.355,411013,0
2003-05-02,33.355,33.91,33.229,33.756,283439,0
2003-05-05,33.669,33.966,33.141,33.355,324156,0
2003-05-06,33.863,34.264,33.525,33.986,400261,0
2003-05-07,33.863,34.322,33.591,33.853,390133,0
2003-05-08,33.853,33.957,33.43,33.516,281979,0
2003-05-09,33.669,33.947,33.468,33.91,236982,0
2003-05-12,33.91,34.465,33.766,34.388,255253,0
2003-05-13,34.388,34.416,34.032,34.264,306613,0
2003-05-14,34.435,34.455,33.766,34.005,282291,0
2003-05-15,34.245,34.294,33.669,34.168,220173,0
2003-05-16,34.245,34.303,33.506,34.216,409134,0
2003-05-19,34.119,34.119,33.477,33.795,654991,0
2003-05-20,33.601,33.966,33.325,33.776,271331,0
2003-05-21,33.287,33.708,33.084,33.669,295027,0
2003-05-22,33.64,34.023,33.534,33.986,285842,0
2003-05-23,33.986,34.294,33.824,34.294,295657,0
2003-05-27,34.294,35.156,34.005,35.156,287822,0
2003-05-28,34.99,35.42,34.963,35.328,324989,0
2003-05-29,35.328,35.537,34.294,34.596,330834,0
2003-05-30,34.596,35.098,34.579,35.098,304004,0
2003-06-02,35.632,36.113,35.356,35.901,419783,0
2003-06-03,35.805,35.843,34.981,35.319,285842,0
2003-06-04,35.319,36.141,35.299,36.141,243037,0
2003-06-05,36.141,36.82,35.872,36.781,322902,0
2003-06-06,36.733,37.281,36.61,36.973,418739,0
2003-06-09,36.973,37.051,35.565,35.719,346913,0
2003-06-10,35.824,36.869,35.786,36.591,292520,0
2003-06-11,36.83,37.511,36.495,37.483,446404,0
2003-06-12,37.493,37.7,37.071,37.606,235208,0
2003-06-13,37.739,37.788,37.079,37.31,255775,0
2003-06-16,37.454,38.22,37.434,37.979,302855,0
2003-06-17,37.931,38.249,37.578,38.124,210361,0
2003-06-18,38.171,38.268,37.626,37.882,234998,0
2003-06-19,38.124,38.143,37.022,37.022,388359,0
2003-06-20,37.262,37.272,35.997,36.046,541093,0
2003-06-23,35.948,35.977,35.392,35.681,207543,0
2003-06-24,36.161,36.209,35.671,36.016,236564,0
2003-06-25,35.921,36.219,35.555,35.575,184154,0
2003-06-26,35.338,36.085,35.262,35.938,210257,0
2003-06-27,36.016,36.016,35.356,35.392,370505,0
2003-06-30,35.392,35.747,35.029,35.507,397441,0
2003-07-01,35.507,35.7,34.713,35.681,293041,0
2003-07-02,35.728,36.103,35.478,36.103,240638,0
2003-07-03,35.632,35.795,35.346,35.604,146050,0
2003-07-07,35.709,36.914,35.709,36.905,315595,0
2003-07-08,37.215,37.215,36.619,36.86,217355,0
2003-07-09,36.762,36.781,36.371,36.657,136135,0
2003-07-10,36.591,36.638,36.085,36.447,186457,0
2003-07-11,36.457,36.581,35.968,36.306,140519,0
2003-07-14,36.591,36.811,36.306,36.447,169647,0
2003-07-15,36.418,36.619,35.497,35.584,299829,0
2003-07-16,35.632,35.747,35.088,35.299,248990,0
2003-07-17,35.392,35.488,34.924,35.088,157223,0
2003-07-18,35.392,35.632,35.078,35.527,148141,0
2003-07-21,35.346,35.346,34.771,35.078,260679,0
2003-07-22,35.137,35.632,34.867,35.537,249407,0
2003-07-23,35.872,35.872,35.488,35.843,206814,0
2003-07-24,35.805,36.352,35.537,35.776,273521,0
2003-07-25,35.681,35.681,34.674,35.507,474172,0
2003-07-28,35.555,36.189,35.088,36.189,423749,0
2003-07-29,36.189,38.404,36.189,38.152,902621,0
2003-07-30,38.162,38.534,37.901,38.047,568131,0
2003-07-31,37.979,38.708,37.729,38.525,475425,0
2003-08-01,38.458,38.458,38.124,38.171,477619,0
2003-08-04,37.788,38.486,37.597,38.268,309122,0
2003-08-05,38.458,38.726,38.047,38.181,382724,0
2003-08-06,38.075,38.317,37.921,37.988,431686,0
2003-08-07,37.931,38.19,37.548,38.066,248254,0
2003-08-08,38.066,38.603,37.911,38.603,225501,0
2003-08-11,38.603,38.679,37.807,38.384,270806,0
2003-08-12,38.268,38.583,38.066,38.564,189689,0
2003-08-13,38.564,38.659,38.124,38.404,156282,0
2003-08-14,38.404,39.416,38.075,39.341,343363,0
2003-08-15,39.273,39.638,39.226,39.628,152941,0
2003-08-18,39.628,39.754,39.444,39.735,127053,0
2003-08-19,39.638,40.45,39.608,40.393,320500,0
2003-08-20,40.086,40.402,39.866,39.904,160460,0
2003-08-21,39.885,40.307,39.57,40.173,219759,0
2003-08-22,40.183,40.365,39.226,39.378,172987,0
2003-08-25,39.034,39.647,38.986,39.483,163487,0
2003-08-26,39.302,39.56,38.765,39.454,183533,0
2003-08-27,39.542,39.542,38.794,39.406,171524,0
2003-08-28,39.368,39.608,38.842,39.598,117448,0
2003-08-29,39.358,39.726,39.236,39.667,108782,0
2003-09-02,39.943,40.507,39.463,40.497,192614,0
2003-09-03,40.556,40.883,40.346,40.883,253580,0
2003-09-04,40.615,40.902,39.58,39.982,360588,0
2003-09-05,39.791,39.847,38.966,39.302,217876,0
2003-09-08,39.512,40.145,39.226,40.135,205558,0
2003-09-09,39.934,39.953,39.463,39.667,138743,0
2003-09-10,39.273,39.435,38.659,38.785,258280,0
2003-09-11,38.785,39.255,38.603,39.073,185828,0
2003-09-12,38.554,40.268,38.554,40.268,587757,0
2003-09-15,40.268,40.835,40.25,40.768,286884,0
2003-09-16,40.421,41.178,40.421,41.083,265378,0
2003-09-17,38.986,39.608,37.882,38.573,1660443,0
2003-09-18,38.573,39.11,38.327,39.063,433563,0
2003-09-19,38.986,39.292,38.708,39.292,273939,0
2003-09-22,39.226,39.255,38.718,38.917,304424,0
2003-09-23,38.917,38.937,38.544,38.832,250870,0
2003-09-24,38.698,38.765,37.845,38.2,263920,0
2003-09-25,38.22,38.384,37.94,37.988,332399,0
2003-09-26,37.988,38.124,37.521,37.94,311834,0
2003-09-29,37.95,38.698,37.882,38.679,302855,0
2003-09-30,38.65,38.794,37.931,38.23,266943,0
2003-10-01,38.23,39.148,38.143,39.148,355577,0
2003-10-02,39.216,39.56,38.765,39.56,158790,0
2003-10-03,39.667,40.566,39.667,40.106,288032,0
2003-10-06,40.106,40.615,39.943,40.278,202741,0
2003-10-07,40.278,40.605,39.914,40.605,279264,0
2003-10-08,40.605,40.758,40.154,40.232,221842,0
2003-10-09,40.232,40.585,39.895,40.232,349626,0
2003-10-10,40.232,40.232,40.076,40.202,151063,0
2003-10-13,41.428,43.632,41.419,43.535,1566590,0
2003-10-14,43.421,43.956,43.162,43.545,924858,0
2003-10-15,43.545,43.622,43.037,43.191,331462,0
2003-10-16,43.191,43.201,42.818,42.894,333134,0
2003-10-17,42.885,42.885,41.879,41.935,387942,0
2003-10-20,41.945,42.098,41.793,41.935,242930,0
2003-10-21,42.098,42.098,41.525,41.831,267049,0
2003-10-22,41.706,41.86,41.39,41.505,178623,0
2003-10-23,41.457,41.915,41.264,41.715,278534,0
2003-10-24,41.428,41.544,41.053,41.544,185201,0
2003-10-27,41.544,41.935,41.447,41.803,201593,0
2003-10-28,42.146,43.411,42.052,42.616,838313,0
2003-10-29,42.616,42.722,42.376,42.606,303901,0
2003-10-30,42.769,42.913,42.443,42.683,343573,0
2003-10-31,42.769,42.96,42.395,42.443,266214,0
2003-11-03,42.529,43.037,42.433,42.846,450368,0
2003-11-04,42.751,42.751,42.386,42.538,534509,0
2003-11-05,42.577,42.875,42.328,42.76,293356,0
2003-11-06,42.855,43.393,42.722,43.211,445984,0
2003-11-07,43.211,43.211,42.538,42.596,274462,0
2003-11-10,42.645,43.191,42.547,42.875,316118,0
2003-11-11,42.931,43.134,42.722,42.751,236564,0
2003-11-12,42.818,43.153,42.751,43.134,223826,0
2003-11-13,43.104,43.124,42.587,42.769,272790,0
2003-11-14,42.865,43.134,42.538,42.626,147722,0
2003-11-17,42.626,42.626,41.572,42.118,283229,0
2003-11-18,42.242,42.453,41.582,41.602,169855,0
2003-11-19,41.611,41.667,41.371,41.515,291059,0
2003-11-20,41.476,41.715,41.093,41.428,385954,0
2003-11-21,41.476,41.667,41.141,41.294,201174,0
2003-11-24,41.235,41.984,41.235,41.984,301917,0
2003-11-25,41.764,42.722,41.667,42.626,434711,0
2003-11-26,42.626,42.789,41.85,42.481,162023,0
2003-11-28,42.433,42.596,42.386,42.596,121311,0
2003-12-01,42.769,43.936,42.626,43.936,406213,0
2003-12-02,43.898,44.052,43.756,44.052,535872,0
2003-12-03,44.062,44.398,43.775,43.907,398589,0
2003-12-04,44.062,44.283,43.843,44.159,295027,0
2003-12-05,44.062,44.149,43.697,43.871,201174,0
2003-12-08,43.995,45.481,43.916,45.472,545060,0
2003-12-09,45.5,45.786,44.951,45.241,460918,0
2003-12-10,45.183,45.183,44.312,44.543,290329,0
2003-12-11,44.543,45.699,44.543,45.481,359439,0
2003-12-12,45.481,45.786,45.309,45.786,211714,0
2003-12-15,45.977,46.554,45.472,45.595,397653,0
2003-12-16,45.786,45.93,44.941,45.568,221218,0
2003-12-17,45.568,45.585,44.646,44.781,364348,0
2003-12-18,44.637,45.737,44.553,45.737,535977,0
2003-12-19,45.737,45.977,45.568,45.882,268929,0
2003-12-22,45.882,46.236,45.863,46.208,207333,0
2003-12-23,46.17,46.448,45.949,46.14,265172,0
2003-12-24,46.14,46.208,45.921,45.997,105962,0
2003-12-26,46.103,46.363,46.074,46.179,65350,0
2003-12-29,46.17,46.439,46.16,46.217,341483,0
2003-12-30,46.266,46.266,45.454,45.795,390761,0
2003-12-31,46.026,46.026,45.28,45.568,338145,0
2004-01-02,45.737,45.795,44.981,45.222,229675,0
2004-01-05,47.896,48.402,47.165,47.998,1351527,0
2004-01-06,47.877,47.887,47.35,47.51,565938,0
2004-01-07,47.702,47.867,47.136,47.606,544537,0
2004-01-08,47.444,47.557,46.801,46.86,807204,0
2004-01-09,46.84,47.414,46.84,47.116,916085,0
2004-01-12,47.116,47.616,47.116,47.311,497245,0
2004-01-13,47.848,47.877,47.213,47.51,387837,0
2004-01-14,47.519,47.867,47.126,47.414,216627,0
2004-01-15,47.406,47.963,47.175,47.828,489730,0
2004-01-16,48.016,48.132,47.272,47.444,356099,0
2004-01-20,47.557,47.557,46.41,47.116,499854,0
2004-01-21,46.84,47.896,46.84,47.721,358084,0
2004-01-22,47.702,47.848,47.406,47.606,556230,0
2004-01-23,47.848,47.963,47.041,47.463,341795,0
2004-01-26,47.321,48.008,47.321,48.008,346809,0
2004-01-27,47.896,47.989,47.547,47.596,513740,0
2004-01-28,47.818,47.857,46.695,46.782,498706,0
2004-01-29,46.84,46.85,45.776,46.17,613859,0
2004-01-30,46.266,46.363,45.689,45.689,472816,0
2004-02-02,45.212,45.967,45.145,45.661,559364,0
2004-02-03,46.121,46.344,45.786,45.786,644446,0
2004-02-04,45.309,45.415,44.169,44.543,469474,0
2004-02-05,44.35,45.125,44.35,44.922,401720,0
2004-02-06,44.827,45.52,44.827,45.5,422705,0
2004-02-09,45.5,45.641,44.971,45.212,258904,0
2004-02-10,45.212,45.328,44.961,45.241,414565,0
2004-02-11,45.02,45.145,44.543,45.03,541822,0
2004-02-12,45.077,45.077,44.504,44.865,498497,0
2004-02-13,44.855,44.855,44.129,44.159,299935,0
2004-02-17,44.082,44.808,44.082,44.772,411953,0
2004-02-18,44.781,44.781,44.178,44.322,391385,0
2004-02-19,44.322,44.427,43.916,44.198,816284,0
2004-02-20,44.417,44.609,43.975,44.504,477307,0
2004-02-23,44.35,44.656,44.273,44.543,481482,0
2004-02-24,44.561,44.961,44.389,44.533,264125,0
2004-02-25,44.283,44.753,43.843,44.705,265069,0
2004-02-26,44.705,44.791,44.235,44.543,389506,0
2004-02-27,44.543,45.679,44.466,45.309,465825,0
2004-03-01,45.358,45.921,45.358,45.804,314968,0
2004-03-02,45.804,46.314,45.538,45.987,560092,0
2004-03-03,45.977,45.977,45.444,45.833,301709,0
2004-03-04,45.595,46.14,45.358,45.977,430324,0
2004-03-05,45.958,46.217,45.651,45.977,242621,0
2004-03-08,45.977,45.977,45.115,45.27,337934,0
2004-03-09,45.358,45.358,44.685,44.837,361947,0
2004-03-10,44.637,45.328,44.35,44.533,438886,0
2004-03-11,44.533,44.646,44.111,44.273,382305,0
2004-03-12,44.253,45.087,44.206,45.087,358295,0
2004-03-15,44.922,45.068,44.052,44.149,354535,0
2004-03-16,44.398,44.772,44.178,44.523,362366,0
2004-03-17,44.695,45.03,44.466,44.733,309015,0
2004-03-18,44.637,44.837,44.072,44.446,237816,0
2004-03-19,44.436,44.743,44.159,44.235,343988,0
2004-03-22,44.244,44.609,43.833,44.398,399739,0
2004-03-23,44.523,44.543,43.727,44.263,381257,0
2004-03-24,44.369,44.6,43.784,43.995,204722,0
2004-03-25,44.302,44.6,43.965,44.484,191987,0
2004-03-26,44.253,44.504,44.062,44.312,221842,0
2004-03-29,44.35,45.173,44.215,44.885,296070,0
2004-03-30,44.922,45.183,44.446,44.981,832361,0
2004-03-31,44.99,45.632,44.695,45.444,365495,0
2004-04-01,46.217,46.6,45.873,46.026,521468,0
2004-04-02,46.439,46.448,45.795,45.873,314550,0
2004-04-05,45.737,46.064,45.548,45.863,314968,0
2004-04-06,45.358,46.344,45.289,46.064,359023,0
2004-04-07,45.623,46.026,45.03,45.328,348477,0
2004-04-08,45.5,45.632,44.941,45.039,302959,0
2004-04-12,45.348,45.614,45.193,45.434,178935,0
2004-04-13,45.481,45.882,44.714,44.714,458516,0
2004-04-14,44.705,44.913,44.188,44.494,390448,0
2004-04-15,44.685,45.28,44.581,45.193,340649,0
2004-04-16,45.689,45.93,45.241,45.67,675972,0
2004-04-19,45.454,45.843,45.405,45.727,493593,0
2004-04-20,45.679,46.16,45.679,45.699,452775,0
2004-04-21,45.709,46.026,45.424,46.026,259222,0
2004-04-22,46.064,46.725,45.949,46.458,423229,0
2004-04-23,46.314,46.353,45.804,46.17,229990,0
2004-04-26,46.094,46.41,45.444,45.679,281038,0
2004-04-27,45.67,46.064,45.51,45.921,283229,0
2004-04-28,45.958,45.958,44.922,44.981,196270,0
2004-04-29,44.99,46.074,44.322,44.714,425524,0
2004-04-30,44.676,44.855,44.159,44.293,343883,0
2004-05-03,44.139,44.407,43.843,44.244,401932,0
2004-05-04,44.312,44.504,43.814,44.159,423852,0
2004-05-05,44.062,44.253,43.659,43.985,244500,0
2004-05-06,43.956,43.956,42.988,43.297,363200,0
2004-05-07,43.153,43.201,41.86,41.86,738820,0
2004-05-10,41.476,41.602,40.278,40.96,628893,0
2004-05-11,40.721,40.902,40.507,40.566,535559,0
2004-05-12,40.615,40.912,40.173,40.788,688609,0
2004-05-13,40.788,40.902,40.297,40.788,532116,0
2004-05-14,40.854,41.428,40.712,41.303,391281,0
2004-05-17,40.921,41.093,40.469,40.634,454339,0
2004-05-18,40.664,41.122,40.546,41.015,270702,0
2004-05-19,41.235,41.744,40.683,40.758,370195,0
2004-05-20,40.758,41.122,40.664,41.024,154193,0
2004-05-21,41.284,41.764,41.093,41.342,230405,0
2004-05-24,41.437,41.879,41.361,41.841,278951,0
2004-05-25,41.841,42.818,41.544,42.731,465719,0
2004-05-26,42.529,42.635,41.974,42.146,215998,0
2004-05-27,42.367,42.903,42.003,42.626,288139,0
2004-05-28,42.655,42.941,42.547,42.875,236042,0
2004-06-01,42.865,43.114,42.683,42.846,326345,0
2004-06-02,43.008,43.297,42.665,43.065,292520,0
2004-06-03,42.846,43.104,42.616,42.885,325927,0
2004-06-04,42.979,43.306,42.606,43.017,255148,0
2004-06-07,43.057,43.573,42.913,43.573,266005,0
2004-06-08,43.573,43.775,43.057,43.775,249509,0
2004-06-09,43.775,43.824,43.479,43.641,373745,0
2004-06-10,43.737,44.042,43.641,43.833,261097,0
2004-06-14,43.775,43.775,43.22,43.324,356622,0
2004-06-15,43.565,44.052,43.297,43.871,305052,0
2004-06-16,43.907,44.637,43.833,44.169,358396,0
2004-06-17,44.082,44.533,43.985,44.533,276446,0
2004-06-18,44.446,44.99,44.446,44.808,305052,0
2004-06-21,44.753,45.125,44.724,45.02,256506,0
2004-06-22,44.827,44.865,44.283,44.865,276132,0
2004-06-23,44.894,45.529,44.827,45.481,265589,0
2004-06-24,45.51,45.921,44.913,45.058,294925,0
2004-06-25,45.164,45.454,44.8,44.961,302751,0
2004-06-28,45.068,45.164,44.407,44.628,545376,0
2004-06-29,44.733,45.424,44.474,45.415,293356,0
2004-06-30,45.232,45.641,45.232,45.548,255358,0
2004-07-01,45.548,45.661,43.916,44.591,352970,0
2004-07-02,44.591,44.875,44.215,44.561,230719,0
2004-07-06,44.561,44.561,43.775,43.794,332192,0
2004-07-07,43.804,44.581,43.756,44.513,280621,0
2004-07-08,44.474,44.553,44.149,44.312,384392,0
2004-07-09,44.273,44.533,44.004,44.215,182278,0
2004-07-12,44.215,44.273,43.775,44.033,184154,0
2004-07-13,44.178,44.253,43.898,44.198,127679,0
2004-07-14,44.062,44.169,43.622,43.746,345973,0
2004-07-15,43.871,44.072,43.717,43.737,209525,0
2004-07-16,44.159,44.609,43.965,44.121,207543,0
2004-07-19,44.35,44.35,43.889,44.042,197522,0
2004-07-20,44.042,44.389,43.775,44.359,280933,0
2004-07-21,44.417,44.705,43.565,43.641,210466,0
2004-07-22,43.622,43.766,43.104,43.411,379901,0
2004-07-23,43.431,43.707,43.124,43.134,236878,0
2004-07-26,43.144,43.306,42.481,42.713,195535,0
2004-07-27,42.713,43.172,42.501,42.931,196896,0
2004-07-28,42.769,43.824,42.433,43.746,292939,0
2004-07-29,43.871,45.415,43.871,45.415,498497,0
2004-07-30,45.328,45.641,45.02,45.614,375100,0
2004-08-02,45.614,46.246,45.577,46.188,382826,0
2004-08-03,46.188,46.188,45.756,45.93,243037,0
2004-08-04,45.833,46.026,45.548,45.766,364974,0
2004-08-05,45.67,45.833,44.446,44.571,476784,0
2004-08-06,44.206,44.646,43.794,43.916,468744,0
2004-08-09,44.206,44.523,43.583,43.632,368942,0
2004-08-10,43.824,44.513,43.583,44.513,405374,0
2004-08-11,44.35,44.446,43.965,44.215,272374,0
2004-08-12,44.456,44.456,43.975,44.062,231344,0
2004-08-13,44.159,44.244,43.784,43.946,157953,0
2004-08-16,44.111,45,44.042,45,312148,0
2004-08-17,45.396,45.873,45.106,45.454,407674,0
2004-08-18,45.454,45.717,45.164,45.709,295345,0
2004-08-19,45.67,45.921,45.415,45.873,266526,0
2004-08-20,45.958,46.246,45.623,46.179,266112,0
2004-08-23,46.363,46.535,45.577,45.632,411953,0
2004-08-24,45.614,45.717,45.202,45.585,247212,0
2004-08-25,45.679,45.814,45.087,45.795,217772,0
2004-08-26,45.824,46.046,45.491,45.623,110346,0
2004-08-27,45.833,45.833,45.309,45.51,113898,0
2004-08-30,45.614,45.776,45.222,45.222,154090,0
2004-08-31,45.424,45.814,45.212,45.661,218815,0
2004-09-01,45.756,45.977,45.623,45.977,211510,0
2004-09-02,45.977,46.792,45.977,46.715,183636,0
2004-09-03,46.744,46.86,46.544,46.753,268825,0
2004-09-07,46.811,47.567,46.811,47.529,328541,0
2004-09-08,47.519,47.519,46.41,46.41,257862,0
2004-09-09,46.554,46.763,46.064,46.275,267049,0
2004-09-10,46.131,46.256,45.52,46.036,252119,0
2004-09-13,46.131,46.627,46.121,46.618,358709,0
2004-09-14,46.458,47.126,46.074,46.517,228523,0
2004-09-15,46.573,46.695,46.036,46.208,133837,0
2004-09-16,46.363,47.05,46.363,46.985,194593,0
2004-09-17,47.272,47.444,46.801,46.811,319666,0
2004-09-20,46.705,46.86,46.497,46.744,222573,0
2004-09-21,46.666,47.711,46.666,47.463,458411,0
2004-09-22,47.301,47.51,47.116,47.175,331042,0
2004-09-23,47.08,47.136,46.564,46.715,306720,0
2004-09-24,46.647,46.695,46.401,46.627,264963,0
2004-09-27,46.554,47.292,46.507,47.136,357875,0
2004-09-28,47.041,47.05,46.41,46.763,349731,0
2004-09-29,46.647,47.36,46.517,47.36,386477,0
2004-09-30,47.36,49.024,47.243,48.805,1471692,0
2004-10-01,48.9,49.933,48.757,49.521,1244419,0
2004-10-04,49.521,49.677,48.2,48.477,649143,0
2004-10-05,48.374,48.872,48.132,48.593,593916,0
2004-10-06,48.467,49.072,48.296,49.004,516769,0
2004-10-07,48.747,49.004,48.19,48.449,444107,0
2004-10-08,48.21,48.805,48.21,48.525,604045,0
2004-10-11,48.659,48.815,48.421,48.785,626073,0
2004-10-12,48.708,48.708,46.401,46.734,1525247,0
2004-10-13,46.744,46.753,45.93,46.535,968598,0
2004-10-14,46.487,46.487,45.786,45.902,491295,0
2004-10-15,46.026,46.208,45.902,46.103,361319,0
2004-10-18,46.111,46.17,45.183,45.949,474172,0
2004-10-19,45.882,46.016,44.941,44.99,659690,0
2004-10-20,45.154,45.405,44.875,45.27,519478,0
2004-10-21,45.51,45.661,44.961,45.529,264646,0
2004-10-22,45.709,46.179,45.641,45.661,359753,0
2004-10-25,45.548,45.93,45.444,45.833,275087,0
2004-10-26,45.776,46.627,45.709,46.544,378337,0
2004-10-27,46.448,47.126,46.266,47.08,380946,0
2004-10-28,47.08,47.08,46.82,46.985,474172,0
2004-10-29,47.013,47.73,46.879,47.682,1013596,0
2004-11-01,47.75,47.818,47.463,47.789,488892,0
2004-11-02,47.799,47.944,47.243,47.634,504865,0
2004-11-03,47.634,48.103,47.634,47.896,416230,0
2004-11-04,47.769,48.122,47.51,48.094,482631,0
2004-11-05,48.325,48.458,47.925,48.249,450056,0
2004-11-08,48.249,48.431,48.055,48.171,282604,0
2004-11-09,48.171,48.402,47.989,48.094,329690,0
2004-11-10,48.181,48.259,48.016,48.074,200026,0
2004-11-11,48.23,48.355,47.998,48.142,403077,0
2004-11-12,47.989,48.583,47.896,48.374,433877,0
2004-11-15,48.593,49.521,48.486,49.407,342634,0
2004-11-16,49.407,49.55,48.917,49.424,528873,0
2004-11-17,49.667,50.528,49.667,50.251,554770,0
2004-11-18,50.116,50.692,50.068,50.356,247318,0
2004-11-19,50.403,50.403,49.311,49.782,236982,0
2004-11-22,49.531,49.589,49.024,49.424,450995,0
2004-11-23,49.57,49.638,48.9,49.387,291370,0
2004-11-24,49.472,49.952,49.424,49.952,179672,0
2004-11-26,49.84,50.068,49.695,49.763,47709,0
2004-11-29,49.907,49.907,49.265,49.724,324472,0
2004-11-30,49.56,49.943,49.397,49.667,197102,0
2004-12-01,49.811,50.748,49.811,50.692,265589,0
2004-12-02,50.748,50.768,50.261,50.364,288452,0
2004-12-03,50.194,50.431,49.858,50.232,212869,0
2004-12-06,50.097,50.758,49.888,50.614,236667,0
2004-12-07,50.748,50.748,49.598,49.618,203679,0
2004-12-08,49.541,51.621,49.541,51.409,633693,0
2004-12-09,50.96,51.955,50.96,51.909,411430,0
2004-12-10,52.847,53.189,51.754,52.636,630979,0
2004-12-13,52.06,52.377,51.419,51.869,551637,0
2004-12-14,51.63,51.669,51.038,51.37,565833,0
2004-12-15,51.38,52.492,51.283,52.454,369879,0
2004-12-16,52.281,52.454,51.437,52.022,447344,0
2004-12-17,51.485,51.879,51.066,51.312,435650,0
2004-12-20,51.554,52.05,51.544,51.783,237087,0
2004-12-21,51.534,52.012,51.485,51.718,260054,0
2004-12-22,51.475,51.879,51.235,51.64,266526,0
2004-12-23,51.879,52.271,51.602,52.261,241888,0
2004-12-27,52.261,52.319,51.669,51.774,213701,0
2004-12-28,51.964,52.444,51.869,52.319,123605,0
2004-12-29,52.434,52.434,52.031,52.328,152735,0
2004-12-30,52.377,52.521,52.137,52.425,93228,0
2004-12-31,52.464,52.733,52.309,52.309,164217,0
2005-01-03,51.727,52.012,50.892,50.979,399947,0
2005-01-04,51.583,51.583,50.261,50.403,310793,0
2005-01-05,50.298,50.768,50.202,50.232,484822,0
2005-01-06,50.174,50.672,50.154,50.374,452251,0
2005-01-07,50.479,50.892,50.469,50.633,383244,0
2005-01-10,50.528,51.095,50.498,50.826,467596,0
2005-01-11,50.719,51.066,50.575,51.018,464778,0
2005-01-12,51.028,51.197,50.796,51.169,601226,0
2005-01-13,51.169,51.37,51.122,51.264,631081,0
2005-01-14,51.446,52.203,51.39,52.194,216309,0
2005-01-18,52.194,52.521,51.869,52.521,276132,0
2005-01-19,52.521,52.674,52.425,52.617,473860,0
2005-01-20,52.617,52.627,52.175,52.232,600493,0
2005-01-21,52.589,52.589,52.108,52.251,285108,0
2005-01-24,52.328,52.328,52.04,52.175,442230,0
2005-01-25,52.3,52.674,52.175,52.511,392951,0
2005-01-26,52.54,52.789,52.367,52.752,290538,0
2005-01-27,52.866,53.017,52.416,52.941,393996,0
2005-01-28,52.941,53.803,52.941,53.603,668979,0
2005-01-31,53.927,54.1,53.403,54.1,436800,0
2005-02-01,54.024,54.024,52.866,53.306,818790,0
2005-02-02,53.72,54.09,53.545,54.08,515830,0
2005-02-03,53.927,54.407,53.831,54.351,419052,0
2005-02-04,54.09,55.116,54.062,55.068,462478,0
2005-02-07,55.125,55.395,54.983,55.068,367691,0
2005-02-08,54.983,55.221,54.963,55.078,471565,0
2005-02-09,55.078,55.174,54.781,54.848,323216,0
2005-02-10,54.677,54.926,54.454,54.551,507580,0
2005-02-11,54.56,54.983,54.042,54.8,370612,0
2005-02-14,54.81,54.887,54.11,54.58,310057,0
2005-02-15,54.407,54.541,54.139,54.216,520525,0
2005-02-16,54.246,54.838,54.169,54.677,263920,0
2005-02-17,54.887,55.097,54.667,54.696,362575,0
2005-02-18,54.771,54.771,54.341,54.723,310687,0
2005-02-22,54.264,54.493,53.238,53.238,351504,0
2005-02-23,53.354,53.965,52.97,53.758,439513,0
2005-02-24,53.831,55.221,53.681,55.106,449642,0
2005-02-25,55.125,56.142,55.02,56.055,443898,0
2005-02-28,55.939,55.967,54.973,55.424,295027,0
2005-03-01,55.424,55.776,54.742,54.963,412995,0
2005-03-02,54.973,55.795,54.696,55.671,395249,0
2005-03-03,55.671,56.313,55.662,55.795,448807,0
2005-03-04,56.036,57.157,55.92,57.138,416336,0
2005-03-07,57.002,57.138,56.294,56.391,427716,0
2005-03-08,56.506,56.506,55.939,56.323,297636,0
2005-03-09,56.18,56.238,55.606,55.652,302751,0
2005-03-10,55.671,55.882,54.522,54.963,389299,0
2005-03-11,55.059,55.577,55.011,55.184,394102,0
2005-03-14,55.424,55.462,54.838,55.097,516769,0
2005-03-15,55.174,55.558,54.58,54.723,357355,0
2005-03-16,54.628,54.781,54.08,54.208,595274,0
2005-03-17,54.427,54.551,53.584,54.12,512281,0
2005-03-18,54.427,54.877,53.681,53.72,734642,0
2005-03-21,53.527,53.803,53.181,53.632,430533,0
2005-03-22,53.642,55.125,53.642,54.139,617928,0
2005-03-23,54.198,54.274,53.632,53.758,396502,0
2005-03-24,53.851,54.178,53.642,53.88,352029,0
2005-03-28,53.955,55.029,53.927,54.618,355577,0
2005-03-29,54.628,54.848,53.354,53.422,478764,0
2005-03-30,53.258,53.758,52.922,53.661,499540,0
2005-03-31,53.88,54.723,53.88,54.435,536185,0
2005-04-01,54.444,55.268,54.303,54.992,488790,0
2005-04-04,55.049,55.049,54.323,54.628,342423,0
2005-04-05,54.771,54.877,54.264,54.838,334803,0
2005-04-06,54.983,55.212,54.58,54.828,178935,0
2005-04-07,54.716,55.472,54.427,54.935,307451,0
2005-04-08,54.943,55.24,54.618,54.838,235102,0
2005-04-11,54.916,55.277,54.532,54.897,239802,0
2005-04-12,54.696,54.887,53.927,54.464,712408,0
2005-04-13,54.359,54.56,53.918,53.975,313403,0
2005-04-14,53.975,54.58,53.133,53.393,429385,0
2005-04-15,53.393,53.422,51.534,51.534,662504,0
2005-04-18,51.774,52.127,51.485,51.734,398589,0
2005-04-19,51.583,51.927,51.283,51.689,475845,0
2005-04-20,51.583,51.764,50.788,50.816,343779,0
2005-04-21,51.056,51.63,51.056,51.39,355577,0
2005-04-22,51.39,51.39,50.488,50.845,490565,0
2005-04-25,51.009,52.022,51.009,51.437,524073,0
2005-04-26,51.437,51.823,50.874,50.874,647368,0
2005-04-27,50.892,50.892,50.154,50.469,488684,0
2005-04-28,52.203,52.549,50.845,50.902,1018399,0
2005-04-29,50.96,51.515,50.288,50.806,790916,0
2005-05-02,51.197,53.056,51.197,53.047,797598,0
2005-05-03,53.124,53.671,52.893,53.027,499540,0
2005-05-04,53.047,53.74,52.733,53.622,336056,0
2005-05-05,53.545,54.208,53.403,53.584,252430,0
2005-05-06,53.7,54.435,53.603,54.12,211510,0
2005-05-09,54.216,54.313,53.803,54.303,240533,0
2005-05-10,54.303,54.303,53.403,53.794,380633,0
2005-05-11,53.794,53.794,52.989,53.536,435859,0
2005-05-12,53.449,53.642,52.165,52.271,450790,0
2005-05-13,52.444,52.941,52.108,52.549,602477,0
2005-05-16,52.636,53.9,52.617,53.831,396816,0
2005-05-17,53.831,54.992,53.497,54.828,510299,0
2005-05-18,55.078,55.987,55.078,55.748,483675,0
2005-05-19,55.596,55.795,55.395,55.643,309644,0
2005-05-20,55.643,56.133,55.414,55.892,318306,0
2005-05-23,55.892,57.464,55.776,57.166,603834,0
2005-05-24,56.973,57.615,56.869,57.519,671380,0
2005-05-25,57.157,57.349,56.496,56.534,358814,0
2005-05-26,56.659,57.633,56.659,57.557,257757,0
2005-05-27,57.751,57.951,57.482,57.837,269552,0
2005-05-31,57.874,57.893,57.283,57.407,253580,0
2005-06-01,57.643,58.363,57.378,57.78,265480,0
2005-06-02,57.827,58.221,57.615,57.913,146261,0
2005-06-03,57.913,58.096,57.283,57.576,223096,0
2005-06-06,57.473,58.383,57.416,58.363,207023,0
2005-06-07,58.42,59.628,58.307,59.263,503299,0
2005-06-08,59.465,59.542,58.124,58.496,199817,0
2005-06-09,58.699,59.733,57.951,59.407,402766,0
2005-06-10,59.407,59.753,59.004,59.36,226960,0
2005-06-13,59.369,60.059,59.1,59.455,201593,0
2005-06-14,59.503,60.336,59.321,59.983,267468,0
2005-06-15,60.191,60.777,60.126,60.777,265378,0
2005-06-16,60.777,61.975,60.682,61.975,385434,0
2005-06-17,62.839,63.21,62.606,62.935,737880,0
2005-06-20,62.455,62.606,61.985,62.223,347749,0
2005-06-21,62.262,62.358,61.504,61.553,300039,0
2005-06-22,61.59,61.696,60.673,61.256,274774,0
2005-06-23,61.256,61.362,60.126,60.528,380111,0
2005-06-24,60.221,60.913,60.221,60.702,557796,0
2005-06-27,60.606,61.333,60.499,61.141,464464,0
2005-06-28,61.333,61.95,61.333,61.609,419155,0
2005-06-29,61.833,61.967,61.333,61.784,370819,0
2005-06-30,62.023,62.586,61.902,62.252,447971,0
2005-07-01,62.645,62.693,61.381,62.078,327282,0
2005-07-05,61.93,62.721,61.343,62.664,377082,0
2005-07-06,62.867,63.279,62.606,62.991,390344,0
2005-07-07,62.164,62.839,61.648,62.664,296698,0
2005-07-08,62.819,64.178,62.693,63.965,565420,0
2005-07-11,64.178,64.847,64.08,64.675,405374,0
2005-07-12,64.656,64.656,63.68,63.873,661045,0
2005-07-13,63.882,64.071,63.355,63.642,334177,0
2005-07-14,63.882,64.665,63.133,63.632,304004,0
2005-07-15,63.729,63.965,63.506,63.767,263395,0
2005-07-18,63.806,64.275,63.68,63.854,301291,0
2005-07-19,64.032,64.198,63.651,63.956,295136,0
2005-07-20,64.37,66.947,64.37,66.782,1023408,0
2005-07-21,66.669,67.052,66.228,66.228,764712,0
2005-07-22,66.285,66.631,66.016,66.431,332924,0
2005-07-25,66.669,66.725,66.093,66.372,296281,0
2005-07-26,66.477,67.76,65.691,67.58,536812,0
2005-07-27,67.58,67.59,65.901,67.062,480961,0
2005-07-28,67.769,69.062,67.55,69.062,432308,0
2005-07-29,68.854,69.273,67.223,67.281,361532,0
2005-08-01,67.338,69.234,67.032,69.129,742894,0
2005-08-02,69.446,70.345,68.873,68.979,593602,0
2005-08-03,69.015,69.015,68.096,68.297,234583,0
2005-08-04,68.297,68.297,67.338,67.751,271955,0
2005-08-05,67.751,68.133,65.3,66.555,531906,0
2005-08-08,67.032,67.368,66.142,66.593,634110,0
2005-08-09,67.29,67.799,67.072,67.415,583999,0
2005-08-10,67.58,68.278,66.763,66.985,525118,0
2005-08-11,67.377,67.628,66.985,67.464,249304,0
2005-08-12,67.3,67.3,66.362,66.8,240115,0
2005-08-15,67.014,67.329,66.469,66.687,329167,0
2005-08-16,66.696,66.907,65.73,65.95,388464,0
2005-08-17,65.95,66.246,65.405,65.987,491814,0
2005-08-18,65.805,65.901,64.856,64.934,400050,0
2005-08-19,65.405,65.519,64.227,64.792,400469,0
2005-08-22,64.943,65.443,64.362,64.628,309644,0
2005-08-23,64.569,64.743,63.816,64.178,288868,0
2005-08-24,63.936,65.058,63.403,63.458,461437,0
2005-08-25,63.564,63.926,63.269,63.413,403811,0
2005-08-26,63.506,63.651,62.368,62.896,386685,0
2005-08-29,62.751,63.583,62.164,62.991,388878,0
2005-08-30,62.8,63.192,62.281,62.616,539942,0
2005-08-31,62.654,69.244,62.654,68.824,2012154,0
2005-09-01,68.969,69.399,67.156,67.243,1357689,0
2005-09-02,67.483,67.59,66.763,67.052,527523,0
2005-09-06,67.675,68.297,67.474,67.884,542241,0
2005-09-07,67.884,68.056,67.072,68.027,513322,0
2005-09-08,67.932,67.941,66.431,66.966,638806,0
2005-09-09,67.435,68.008,66.966,67.76,309225,0
2005-09-12,67.855,68.152,67.435,67.722,294819,0
2005-09-13,67.628,67.694,66.773,66.937,372698,0
2005-09-14,66.917,67.598,66.773,67.004,432627,0
2005-09-15,67.435,67.722,67.252,67.464,359855,0
2005-09-16,67.741,68.201,67.042,68.201,634426,0
2005-09-19,68.201,68.679,67.072,67.31,470939,0
2005-09-20,67.675,67.675,65.911,65.92,578364,0
2005-09-21,65.92,66.898,65.395,66.621,914940,0
2005-09-22,66.573,68.48,66.411,68.231,516352,0
2005-09-23,68.056,68.24,67.348,68.076,405066,0
2005-09-26,68.249,69.168,68.211,68.488,612291,0
2005-09-27,68.603,70.702,68.526,70.286,724098,0
2005-09-28,70.278,70.422,69.168,69.781,588802,0
2005-09-29,70.306,70.875,69.09,70.768,442852,0
2005-09-30,70.836,71.408,70.508,71.085,468015,0
2005-10-03,71.094,72.791,71.094,72.595,685889,0
2005-10-04,72.558,73.096,70.211,70.221,565730,0
2005-10-05,70.23,70.23,67.932,68.182,575128,0
2005-10-06,68.297,68.315,66.313,66.64,660628,0
2005-10-07,66.64,67.512,66.219,66.985,557689,0
2005-10-10,66.189,66.573,64.924,65.757,486180,0
2005-10-11,65.795,66.621,65.576,65.815,598616,0
2005-10-12,65.815,65.815,64.484,64.904,541300,0
2005-10-13,64.208,65.223,64.208,65.011,765858,0
2005-10-14,65.519,66.026,64.56,65.539,432414,0
2005-10-17,65.548,66.256,65.424,65.977,299516,0
2005-10-18,65.901,66.152,65.366,65.376,691004,0
2005-10-19,65.136,66.45,63.994,66.45,701760,0
2005-10-20,66.45,66.45,63.9,64.208,710947,0
2005-10-21,64.314,65.414,63.632,64.513,371863,0
2005-10-24,64.56,66.189,64.551,66.093,343257,0
2005-10-25,65.852,65.987,63.946,64.474,692989,0
2005-10-26,64.542,66.305,64.542,64.904,547669,0
2005-10-27,64.665,64.753,62.174,62.596,593814,0
2005-10-28,61.064,61.57,58.163,60.951,1839277,0
2005-10-31,61.285,63.413,61.285,62.262,959832,0
2005-11-01,62.097,63.269,61.207,63.22,1246611,0
2005-11-02,63.055,65.862,63.055,65.376,946259,0
2005-11-03,65.805,66.046,64.533,64.847,880700,0
2005-11-04,64.704,65.233,63.719,64.314,728693,0
2005-11-07,64.466,64.812,63.845,64.275,548503,0
2005-11-08,63.864,63.873,62.145,62.213,875790,0
2005-11-09,62.262,62.519,60.998,60.998,920577,0
2005-11-10,61.151,62.751,60.73,62.751,977786,0
2005-11-11,62.635,63.037,62.262,62.387,370505,0
2005-11-14,62.271,62.547,61.985,62.491,451519,0
2005-11-15,62.981,62.981,62.032,62.203,474904,0
2005-11-16,62.645,62.78,62.04,62.693,541822,0
2005-11-17,63.074,65.039,62.935,64.246,652587,0
2005-11-18,64.246,65.614,63.534,64.589,468641,0
2005-11-21,64.178,64.227,63.709,63.882,572411,0
2005-11-22,63.67,65.021,62.991,65.021,546417,0
2005-11-23,65.021,65.117,64.188,64.314,216416,0
2005-11-25,64.484,64.856,64.08,64.856,103664,0
2005-11-28,64.753,64.991,63.603,63.67,407881,0
2005-11-29,64.418,65.805,63.936,64.061,353907,0
2005-11-30,64.178,65.233,63.564,63.892,360379,0
2005-12-01,65.614,66.285,64.895,66.152,520628,0
2005-12-02,66.162,66.947,65.852,66.593,434604,0
2005-12-05,66.237,66.237,64.847,65.156,366854,0
2005-12-06,65.097,66.382,65.048,65.852,418531,0
2005-12-07,66.084,66.152,65.28,65.548,934671,0
2005-12-08,65.548,66.677,64.802,65.663,573975,0
2005-12-09,65.97,66.074,65.117,65.767,270075,0
2005-12-12,65.881,66.219,65.558,65.92,299726,0
2005-12-13,65.795,66.706,65.757,66.45,364870,0
2005-12-14,67.769,70.997,67.769,70.373,1868504,0
2005-12-15,70.061,70.345,67.894,68.056,1146803,0
2005-12-16,68.776,69.015,67.29,67.29,796448,0
2005-12-19,67.052,67.368,65.832,65.977,632124,0
2005-12-20,66.074,66.421,65.462,65.757,455695,0
2005-12-21,66.237,67.137,66.133,66.696,401932,0
2005-12-22,66.907,67.081,66.469,66.839,306927,0
2005-12-23,66.907,67.29,66.392,66.573,219967,0
2005-12-27,66.81,67.348,66.265,66.392,307658,0
2005-12-28,66.285,66.382,65.424,65.434,307240,0
2005-12-29,65.262,66.123,64.569,65.481,281769,0
2005-12-30,65.481,65.481,64.743,64.895,204722,0
2006-01-03,65.558,66.084,64.513,65.776,815971,0
2006-01-04,65.614,65.681,64.895,65.029,563119,0
2006-01-05,65.243,66.372,65.185,65.72,652169,0
2006-01-06,66.706,67.233,66.162,67.052,557689,0
2006-01-09,66.907,67.522,66.669,66.858,497873,0
2006-01-10,66.621,67.789,66.46,67.637,379171,0
2006-01-11,67.493,67.493,66.81,66.947,342526,0
2006-01-12,66.947,66.947,65.175,65.405,424062,0
2006-01-13,65.568,65.757,64.847,65.28,279785,0
2006-01-17,64.704,65.309,64.149,65.165,554558,0
2006-01-18,65.175,67.023,65.165,66.333,670857,0
2006-01-19,66.506,67.118,66.142,66.496,385020,0
2006-01-20,67.194,67.281,64.782,64.943,469370,0
2006-01-23,64.895,66.123,64.895,65.901,255877,0
2006-01-24,65.901,66.927,65.852,66.431,406838,0
2006-01-25,67.338,67.483,65.852,66.411,480121,0
2006-01-26,67.628,69.234,67.166,69.11,708546,0
2006-01-27,68.95,69.878,68.335,68.969,661045,0
2006-01-30,68.892,69.512,68.708,69.446,332924,0
2006-01-31,69.399,69.446,67.845,68.854,461020,0
2006-02-01,70.653,74.553,70.432,74.006,1727153,0
2006-02-02,73.998,74.073,72.885,73.058,1154845,0
2006-02-03,72.032,72.233,70.845,71.361,846245,0
2006-02-06,73.755,77.032,73.66,77.032,1368548,0
2006-02-07,75.673,76.247,74.418,74.467,1115905,0
2006-02-08,74.572,74.572,72.924,73.535,698522,0
2006-02-09,74.772,76.62,74.705,75.624,879656,0
2006-02-10,75.337,75.443,73.593,74.505,620434,0
2006-02-13,74.505,74.925,73.384,73.394,578674,0
2006-02-14,73.287,75.154,72.914,74.801,665950,0
2006-02-15,74.925,75.827,74.523,75.424,453191,0
2006-02-16,75.414,75.615,74.602,75.528,654991,0
2006-02-17,75.537,75.673,74.388,74.572,461751,0
2006-02-21,74.379,74.533,73.717,74.083,725875,0
2006-02-22,74.301,75,73.929,74.972,965365,0
2006-02-23,74.972,76.305,74.724,76.18,563119,0
2006-02-24,76.091,76.62,75.135,76.468,468535,0
2006-02-27,76.497,77.347,76.034,76.726,431584,0
2006-02-28,75.865,76.383,75.385,75.673,594647,0
2006-03-01,75.817,76.823,75.107,76.677,352132,0
2006-03-02,76.296,76.63,75.357,76.563,547981,0
2006-03-03,76.131,76.735,75.528,75.931,405272,0
2006-03-06,75.693,75.912,74.886,75,456739,0
2006-03-07,74.81,75.308,73.564,73.901,841651,0
2006-03-08,73.66,74.083,72.425,73.998,472713,0
2006-03-09,74.139,74.572,73.66,74.158,339189,0
2006-03-10,74.158,74.696,73.998,74.206,517291,0
2006-03-13,74.235,75.385,74.215,74.63,378859,0
2006-03-14,74.63,76.189,74.63,76.063,564584,0
2006-03-15,83.326,83.912,81.181,81.419,1726629,0
2006-03-16,81.516,82.148,81.066,81.707,1081554,0
2006-03-17,82.425,83.998,82.109,82.972,950226,0
2006-03-20,82.933,83.028,81.496,82.244,349209,0
2006-03-21,82.053,82.722,81.516,81.801,510609,0
2006-03-22,81.898,82.578,81.218,82.55,541300,0
2006-03-23,82.521,83.96,82.464,83.143,611248,0
2006-03-24,83.152,83.423,81.573,82.79,478140,0
2006-03-27,82.732,83.238,82.435,82.635,249929,0
2006-03-28,82.847,83.229,82.234,82.464,447448,0
2006-03-29,82.857,83.395,82.32,83.028,460079,0
2006-03-30,84.342,85.405,83.489,84.064,737777,0
2006-03-31,83.863,83.979,82.568,83.001,712616,0
2006-04-03,83.765,86.143,83.095,85.127,919950,0
2006-04-04,85.137,86.688,85.137,86.581,641002,0
2006-04-05,86.851,89.407,86.601,89.331,1069448,0
2006-04-06,87.643,88.566,87.31,88.049,662504,0
2006-04-07,88.049,88.162,84.945,85.165,1037921,0
2006-04-10,85.203,86.094,84.552,85.902,872241,0
2006-04-11,85.902,85.961,83.365,83.814,519899,0
2006-04-12,84.101,84.599,83.716,84.254,414876,0
2006-04-13,86.399,87.837,86.399,87.118,797598,0
2006-04-17,87.176,87.934,86.408,87.05,561031,0
2006-04-18,88.013,89.812,86.927,89.552,753959,0
2006-04-19,89.312,89.812,88.862,89.456,619914,0
2006-04-20,89.464,89.803,88.384,89.264,476994,0
2006-04-21,89.369,89.543,88.306,89.331,313925,0
2006-04-24,89.543,89.897,87.779,88.077,465825,0
2006-04-25,88.142,88.556,87.099,88.181,719089,0
2006-04-26,87.176,88.19,83.443,83.804,1657622,0
2006-04-27,83.001,83.471,80.73,82.148,1075503,0
2006-04-28,82.186,82.186,81.019,81.381,990315,0
2006-05-01,81.622,82.626,81.086,82.092,840193,0
2006-05-02,81.956,83.037,80.195,82.895,1017041,0
2006-05-03,82.521,82.635,81.937,82.244,492966,0
2006-05-04,82.713,83.414,82.464,83.152,474383,0
2006-05-05,83.152,84.858,82.55,84.158,629205,0
2006-05-08,86.62,86.908,84.035,84.361,680045,0
2006-05-09,83.669,83.969,82.819,83.095,774106,0
2006-05-10,83.095,84.064,82.819,83.755,615108,0
2006-05-11,83.755,84.945,83.037,83.037,640898,0
2006-05-12,82.809,82.829,80.116,80.396,895522,0
2006-05-15,79.55,80.126,77.635,78.958,1452276,0
2006-05-16,78.739,80.272,78.307,79.734,881742,0
2006-05-17,78.739,79.063,75.912,76.63,1048776,0
2006-05-18,77.54,78.316,76.431,76.487,795720,0
2006-05-19,76.439,77.118,75.491,76.62,932163,0
2006-05-22,75.865,76.591,73.862,74.782,1070906,0
2006-05-23,75.528,77.127,74.952,74.952,747590,0
2006-05-24,74.36,76.373,72.577,73.881,1395587,0
2006-05-25,74.331,76.053,73.423,75.856,827141,0
2006-05-26,75.856,76.677,75.557,76.572,572516,0
2006-05-30,76.383,76.383,74.149,74.467,554665,0
2006-05-31,74.82,75.281,74.187,74.763,715020,0
2006-06-01,74.743,77.597,74.408,77.597,669922,0
2006-06-02,77.925,78.739,77.616,78.44,775673,0
2006-06-05,78.259,78.259,75.097,75.424,1099201,0
2006-06-06,75.385,75.462,73.47,74.158,1569932,0
2006-06-07,74.196,74.62,72.791,72.865,1191173,0
2006-06-08,72.311,72.8,69.006,71.756,1568048,0
2006-06-09,71.783,72.644,71.142,71.505,947719,0
2006-06-12,71.572,71.841,69.937,70.061,693931,0
2006-06-13,70.07,70.402,67.932,68.056,1160901,0
2006-06-14,67.532,68.864,67.474,68.451,649143,0
2006-06-15,68.689,70.98,68.689,70.412,1325641,0
2006-06-16,70.306,70.316,69.043,69.399,1456239,0
2006-06-19,71.64,72.204,69.503,69.762,1315617,0
2006-06-20,69.927,71.312,69.629,69.811,1002947,0
2006-06-21,69.811,72.558,69.811,72.023,646325,0
2006-06-22,71.697,72.586,71.418,72.052,898967,0
2006-06-23,71.544,73.593,71.371,73.018,580866,0
2006-06-26,72.435,74.111,72.435,73.356,454126,0
2006-06-27,74.945,75.009,72.321,72.321,776194,0
2006-06-28,72.493,72.791,70.798,71.869,791542,0
2006-06-29,72.464,74.543,72.397,74.523,648203,0
2006-06-30,74.62,75.038,73.998,74.715,502257,0
2006-07-03,74.866,75.654,74.715,75.405,267989,0
2006-07-05,75.184,75.184,73.755,73.824,677958,0
2006-07-06,74.026,74.715,73.949,74.255,372388,0
2006-07-07,73.998,74.513,72.644,72.742,340649,0
2006-07-10,72.473,73,71.189,71.727,587757,0
2006-07-11,71.486,71.486,70.354,71.189,580866,0
2006-07-12,71.189,71.62,68.959,69.609,724311,0
2006-07-13,69.446,69.456,66.868,67.223,1415109,0
2006-07-14,67.052,67.062,64.895,66.016,1297037,0
2006-07-17,65.519,66.113,65.126,65.881,763979,0
2006-07-18,66.016,66.313,63.777,65.136,1168627,0
2006-07-19,65.852,68.24,65.852,67.675,874330,0
2006-07-20,67.542,68.172,65.233,65.233,700925,0
2006-07-21,65.95,65.95,63.748,64.178,827768,0
2006-07-24,65.614,67.262,64.753,67.243,902306,0
2006-07-25,67.052,69.446,66.64,67.598,1055042,0
2006-07-26,67.598,67.608,64.772,66.593,2135662,0
2006-07-27,67.512,67.512,64.829,65.194,907002,0
2006-07-28,65.185,66.285,64.847,65.832,1198066,0
2006-07-31,65.805,65.815,63.787,64.149,1399030,0
2006-08-01,63.22,68.679,63.074,67.493,2338712,0
2006-08-02,68.297,68.873,67.377,68.393,1238675,0
2006-08-03,67.722,70.109,67.396,69.465,1231472,0
2006-08-04,69.732,71.688,69.732,70.885,1602607,0
2006-08-07,70.931,72.425,70.644,72.33,1297663,0
2006-08-08,72.33,72.577,70.118,70.296,1460205,0
2006-08-09,70.596,70.596,67.875,68.047,1752938,0
2006-08-10,67.817,69.273,67.57,68.621,912953,0
2006-08-11,68.488,69.071,68.123,68.48,629309,0
2006-08-14,69.081,69.666,68.497,68.844,644653,0
2006-08-15,69.946,70.788,69.742,70.538,750723,0
2006-08-16,70.644,72.511,70.412,72.204,758133,0
2006-08-17,71.822,73.518,71.792,72.099,523450,0
2006-08-18,72.158,73.384,71.515,73.172,560302,0
2006-08-21,72.654,73.123,71.984,72.243,626698,0
2006-08-22,72.654,73.755,72.292,73.413,701550,0
2006-08-23,73.038,73.785,72.416,72.723,629309,0
2006-08-24,73.086,73.765,72.013,72.943,586294,0
2006-08-25,72.703,73.374,72.282,73.096,439513,0
2006-08-28,72.924,74.505,72.924,74.331,594961,0
2006-08-29,74.235,74.255,72.991,74.12,870465,0
2006-08-30,73.988,74.476,73.631,74.282,558734,0
2006-08-31,74.139,75.357,73.775,75.298,598199,0
2006-09-01,75.576,76.687,74.772,75.978,426780,0
2006-09-05,75.95,76.005,75.298,75.375,642879,0
2006-09-06,74.379,74.648,73.814,74.129,752811,0
2006-09-07,73.535,74.611,72.644,73.622,727650,0
2006-09-08,73.641,74.658,73.346,74.467,438472,0
2006-09-11,74.235,74.418,73.066,73.755,1128744,0
2006-09-12,73.755,74.801,73.113,74.743,774211,0
2006-09-13,74.667,76.487,74.63,75.308,938637,0
2006-09-14,74.81,75.768,74.063,75.116,567190,0
2006-09-15,75.586,76.227,74.158,74.457,1109431,0
2006-09-18,74.658,74.905,73.423,73.949,812109,0
2006-09-19,73.872,74.245,71.975,72.54,988542,0
2006-09-20,73.277,74.063,72.568,72.875,494114,0
2006-09-21,72.894,73.365,71.775,72.072,986449,0
2006-09-22,72.262,73.152,71.775,72.425,614067,0
2006-09-25,72.435,73.249,70.836,72.625,942396,0
2006-09-26,72.531,74.63,72.042,73.593,1329819,0
2006-09-27,73.708,75.145,73.699,74.62,946051,0
2006-09-28,75.233,76.487,75.028,76.15,759490,0
2006-09-29,76.344,76.803,74.791,74.952,676914,0
2006-10-02,75.654,76.063,74.388,75,519689,0
2006-10-03,75.009,75.009,74.111,74.282,710425,0
2006-10-04,74.111,76.305,73.573,75.883,710005,0
2006-10-05,75.874,76.716,75.385,76.553,547563,0
2006-10-06,76.487,76.813,75.683,76.803,455068,0
2006-10-09,76.563,77.357,75.367,76.677,489730,0
2006-10-10,76.677,78.163,76.448,78.018,627428,0
2006-10-11,77.868,78.402,77.244,77.915,635051,0
2006-10-12,78.297,80.077,78.153,79.813,715436,0
2006-10-13,79.813,79.813,78.69,79.197,631187,0
2006-10-16,79.197,80.72,79.197,79.521,494428,0
2006-10-17,79.122,79.131,78.211,78.806,435963,0
2006-10-18,79.197,80.566,78.977,79.256,577423,0
2006-10-19,79.503,80.923,79.092,80.652,537020,0
2006-10-20,77.273,80.652,74.991,76.082,2622778,0
2006-10-23,75.817,76.334,75.424,75.941,860652,0
2006-10-24,75.481,76.996,75.272,76.976,600598,0
2006-10-25,77.109,77.253,76.525,76.784,541822,0
2006-10-26,76.784,77.54,76.468,76.862,717002,0
2006-10-27,78.115,79.324,76.947,77.071,1054414,0
2006-10-30,77.081,77.081,75.893,75.893,715854,0
2006-10-31,76.334,78.173,76.101,78.047,1109537,0
2006-11-01,78.69,79.435,77.626,77.829,1002005,0
2006-11-02,76.832,78.239,76.543,78.057,572203,0
2006-11-03,78.297,78.478,77.234,77.597,505911,0
2006-11-06,78.307,79.483,77.809,79.024,554141,0
2006-11-07,78.948,79.427,77.858,78.69,727442,0
2006-11-08,78.096,81.782,77.819,81.457,1278138,0
2006-11-09,81.467,84.206,80.795,83.528,2234317,0
2006-11-10,83.047,85.157,83.047,83.872,1326892,0
2006-11-13,83.882,85.165,83.355,84.916,678378,0
2006-11-14,85.023,86.133,84.646,85.827,978517,0
2006-11-15,85.827,86.601,85.385,86.477,669812,0
2006-11-16,86.477,87.329,85.97,86.707,490042,0
2006-11-17,86.658,86.668,85.356,86.428,733497,0
2006-11-20,85.633,85.797,84.496,85.023,1025392,0
2006-11-21,85.023,85.797,84.723,85.232,487015,0
2006-11-22,84.878,85.653,84.618,85.157,579825,0
2006-11-24,84.628,85.26,84.57,84.984,207333,0
2006-11-27,84.505,84.523,82.867,83.238,543596,0
2006-11-28,83.143,83.258,82.329,83.01,557689,0
2006-11-29,83.105,84.371,82.867,83.94,773586,0
2006-11-30,84.176,85.433,84.176,84.984,1120603,0
2006-12-01,84.898,84.898,83.086,84.158,1132504,0
2006-12-04,83.745,85.556,83.745,85.297,849792,0
2006-12-05,85.157,85.74,84.878,85.731,945630,0
2006-12-06,85.74,86.976,85.653,86.506,675035,0
2006-12-07,86.544,86.766,85.385,86.591,819520,0
2006-12-08,86.707,87.215,86.133,86.937,586193,0
2006-12-11,87.033,87.974,87.003,87.388,741014,0
2006-12-12,87.398,87.398,85.817,86.363,1038444,0
2006-12-13,87.118,87.828,86.795,87.369,616152,0
2006-12-14,87.549,88.124,87.07,87.32,499021,0
2006-12-15,87.818,87.925,86.437,86.976,770035,0
2006-12-18,87.206,87.905,86.946,87.099,451417,0
2006-12-19,87.109,88.02,86.172,87.643,364555,0
2006-12-20,87.408,87.925,86.334,86.496,578674,0
2006-12-21,86.678,87.042,85.672,85.692,585671,0
2006-12-22,85.566,85.643,84.608,84.733,284065,0
2006-12-26,84.771,85.951,84.771,85.827,221949,0
2006-12-27,85.855,87.206,85.855,87.127,218815,0
2006-12-28,86.823,87.721,86.525,86.785,193447,0
2006-12-29,86.717,87.166,86.018,86.084,214538,0
2007-01-03,86.428,87.983,85.414,86.162,555708,0
2007-01-04,86.247,86.815,85.443,85.912,390344,0
2007-01-05,85.585,85.624,84.008,84.542,687250,0
2007-01-08,84.542,85.194,83.594,85.118,766277,0
2007-01-09,85.147,86.306,85.109,85.97,490982,0
2007-01-10,85.731,86.428,84.858,86.276,421347,0
2007-01-11,86.516,88.239,86.257,87.789,510299,0
2007-01-12,87.503,89.199,87.186,89.199,517080,0
2007-01-16,89.131,90.643,88.842,90.633,614589,0
2007-01-17,90.633,91.841,90.145,91.725,817851,0
2007-01-18,91.764,92.332,90.979,91.535,723160,0
2007-01-19,91.956,93.029,91.572,92.712,1008275,0
2007-01-22,92.72,93.011,91.744,91.956,574396,0
2007-01-23,92.101,96.009,91.956,95.883,1135010,0
2007-01-24,95.785,98.499,95.116,97.465,1267282,0
2007-01-25,97.222,97.755,95.597,96.517,839250,0
2007-01-26,96.583,96.928,95.756,96.409,419155,0
2007-01-29,96.642,96.697,96.057,96.353,504971,0
2007-01-30,96.38,97.025,95.873,96.85,648412,0
2007-01-31,96.477,98.137,96.266,97.555,813987,0
2007-02-01,99.352,100.48,98.645,98.856,1335350,0
2007-02-02,98.856,99.391,98.023,98.675,738820,0
2007-02-05,99.164,101.73,98.846,100.99,1082082,0
2007-02-06,101.15,102.58,101.01,102.41,768053,0
2007-02-07,102.78,102.87,101.91,102.59,443691,0
2007-02-08,102.59,105.5,102.02,104.61,1130728,0
2007-02-09,104.66,106.31,103.9,104.6,1411349,0
2007-02-12,103.79,104.64,102.83,103.63,865160,0
2007-02-13,104.27,107.15,104.25,106.73,827102,0
2007-02-14,106.96,108.58,106.82,107.08,690994,0
2007-02-15,107.23,107.75,106.54,107.56,498812,0
2007-02-16,107.53,107.63,105.56,107.09,529607,0
2007-02-20,104.94,107.91,104.5,106.48,2010277,0
2007-02-21,106.03,120.49,105.16,116.87,5996906,0
2007-02-22,116.88,118.76,113.67,114.47,2869157,0
2007-02-23,114.47,115.14,113.79,114.79,1196707,0
2007-02-26,114.96,116.28,113.62,114.7,1368967,0
2007-02-27,111.5,113.77,99.164,109.67,3191848,0
2007-02-28,109.22,111.95,108.23,111.74,2371284,0
2007-03-01,105.37,114.75,105.37,113.26,2037048,0
2007-03-02,113.26,114.08,111.37,112.17,1237525,0
2007-03-05,111.69,111.69,108.5,108.66,1263541,0
2007-03-06,110.05,110.87,108.96,110.01,934046,0
2007-03-07,109.6,113.8,109.27,112.23,1184180,0
2007-03-08,114.35,115.37,113.59,114.88,868797,0
2007-03-09,115.14,115.45,113.19,113.62,1100974,0
2007-03-12,113.72,115.12,113.44,114.29,1043973,0
2007-03-13,114.29,114.29,110.56,111.13,1524725,0
2007-03-14,111.64,112.64,109.26,110.49,1732894,0
2007-03-15,110.9,113.23,110.65,112.33,1144404,0
2007-03-16,113.19,113.19,109.69,110.14,1493194,0
2007-03-19,110.38,111.02,109.88,110.61,890720,0
2007-03-20,111.12,112.69,110.04,112.48,920371,0
2007-03-21,112.28,115.39,112.1,114.75,1335764,0
2007-03-22,115.51,116.15,113.33,114.58,623880,0
2007-03-23,114.81,115.64,113.49,114.08,476784,0
2007-03-26,114.2,114.32,111.76,113.46,565938,0
2007-03-27,112.83,113.51,110.97,112.07,552366,0
2007-03-28,112.07,112.48,110.2,111.17,957115,0
2007-03-29,111.4,112.63,110.08,111.95,828917,0
2007-03-30,111.96,113.01,109.93,111.57,603627,0
2007-04-02,111.52,112.32,110.63,111.08,647473,0
2007-04-03,111.08,114.07,111.08,113.81,870465,0
2007-04-04,113.95,114.42,112.77,113.05,440707,0
2007-04-05,113.09,113.79,112.64,113.45,388830,0
2007-04-09,113.49,113.93,112.29,113.14,350673,0
2007-04-10,113.25,116.46,113.25,113.91,1097636,0
2007-04-11,113.83,113.98,110.84,111.26,863072,0
2007-04-12,111.31,111.36,109.77,111.12,1268692,0
2007-04-13,111.12,111.2,108.74,109.51,883721,0
2007-04-16,107.87,112.37,107.87,111.97,1207122,0
2007-04-17,111.98,111.98,109.05,110.2,1034998,0
2007-04-18,110.2,110.2,107.15,108.74,1350041,0
2007-04-19,110.39,110.39,107.08,108.94,1277703,0
2007-04-20,110.64,112.44,110.6,112.07,1235356,0
2007-04-23,112.07,113.3,111.64,112.84,639645,0
2007-04-24,112.84,112.88,110.23,112.53,1006704,0
2007-04-25,113.24,115.07,112.57,114.73,927486,0
2007-04-26,114.47,116.63,114.05,116.43,1022469,0
2007-04-27,116.39,117.78,114.95,117.03,1181926,0
2007-04-30,118.53,123.2,118.46,118.46,2058220,0
2007-05-01,111.12,116.61,109.95,110.41,4322103,0
2007-05-02,111.04,114.67,110.15,111.77,1552538,0
2007-05-03,112.24,114.79,111.14,113.6,1229206,0
2007-05-04,114.16,114.73,113.15,113.45,829856,0
2007-05-07,113.4,114.66,113.04,113.73,695598,0
2007-05-08,112.79,113.41,111.63,113.3,794360,0
2007-05-09,113.27,113.28,110.96,111.97,1102959,0
2007-05-10,111.21,111.83,108.81,109.01,1102438,0
2007-05-11,109.81,110.31,108.11,110.02,1304446,0
2007-05-14,110.02,110.05,106.78,107.06,1446628,0
2007-05-15,107.28,108.41,106.83,107.59,1095756,0
2007-05-16,108.39,110.11,107.98,109.93,887930,0
2007-05-17,109.77,110.38,108.4,109.8,770138,0
2007-05-18,110.15,110.16,108.95,109.6,617405,0
2007-05-21,109.43,111.31,109.43,110.95,959592,0
2007-05-22,110.53,112.83,110.21,112.54,943786,0
2007-05-23,111.89,113.95,111.88,112.44,987617,0
2007-05-24,112.63,114.75,111.53,111.79,1488910,0
2007-05-25,112.57,113.46,111.34,112.4,430932,0
2007-05-29,112.59,113.95,111.76,113.12,530676,0
2007-05-30,112.68,115.41,111.56,115.15,1127238,0
2007-05-31,115.15,116.01,114.02,114.66,717630,0
2007-06-01,115.14,117.34,114.57,116.42,1347270,0
2007-06-04,116.17,117.13,114.48,116.25,616467,0
2007-06-05,115.73,115.73,113.88,115.16,775673,0
2007-06-06,115.17,115.17,112.07,112.68,633067,0
2007-06-07,112.17,112.68,108.44,108.95,1094922,0
2007-06-08,108.95,111.78,108.09,111.61,1147329,0
2007-06-11,111.59,112.87,109.87,111.93,795308,0
2007-06-12,111.92,111.92,109.56,110.22,1012027,0
2007-06-13,110.97,112.88,110.48,112.88,945422,0
2007-06-14,113.2,114.32,112.65,113.99,544537,0
2007-06-15,115.42,116.24,114.76,115.93,983112,0
2007-06-18,115.76,117.12,115.35,115.89,566044,0
2007-06-19,115.64,116,113.23,113.97,796034,0
2007-06-20,114.5,114.85,111.88,112.05,887588,0
2007-06-21,111.93,114.66,111.02,114.47,913081,0
2007-06-22,114.32,115.8,113,113.1,1202450,0
2007-06-25,113.11,114.51,110.65,111.34,1145553,0
2007-06-26,111.57,112.08,108.74,108.99,1033641,0
2007-06-27,108.37,111.25,107.39,111.08,864307,0
2007-06-28,111.08,111.71,109.9,110.07,798594,0
2007-06-29,110.67,111.72,108.96,109.71,699153,0
2007-07-02,110.3,110.73,109.8,110.42,613582,0
2007-07-03,110.65,111.61,109.97,110.15,307345,0
2007-07-05,110.69,110.95,108.17,108.97,1247026,0
2007-07-06,108.92,111.16,108.72,110.72,952724,0
2007-07-09,110.7,110.94,107.49,108.36,1152212,0
2007-07-10,107.51,107.52,104.95,105.23,1506247,0
2007-07-11,106.18,106.92,104.42,105.97,1441793,0
2007-07-12,106.81,111.4,105.97,110.22,1356018,0
2007-07-13,110.29,110.9,108.9,109.6,726815,0
2007-07-16,108.79,109.15,106,106.42,1307142,0
2007-07-17,106.65,107.55,105.86,106.6,1140032,0
2007-07-18,106.28,107.82,105.4,107.67,1043869,0
2007-07-19,101.6,104.42,101.31,101.75,3190910,0
2007-07-20,101.31,101.87,98.042,98.816,2005660,0
2007-07-23,98.94,100.24,98.489,98.746,1585620,0
2007-07-24,98.081,99.58,96.622,96.82,1525001,0
2007-07-25,97.251,98.36,95.251,96.038,1643149,0
2007-07-26,94.285,95.97,90.115,92.522,4467678,0
2007-07-27,92.855,93.88,91.335,91.508,1955872,0
2007-07-30,91.384,92.244,89.36,91.112,2432932,0
2007-07-31,90.662,94.179,90.662,91.686,1937745,0
2007-08-01,91.325,92.807,86.535,92.532,2381016,0
2007-08-02,92.532,93.392,88.691,92.702,2179923,0
2007-08-03,92.379,93.497,89.725,89.812,1391347,0
2007-08-06,90.52,91.744,87.567,91.705,2311388,0
2007-08-07,91.092,92.626,88.929,91.47,2652282,0
2007-08-08,92.36,96.468,92.302,94.657,2013657,0
2007-08-09,92.798,94.974,91.122,93.536,1682986,0
2007-08-10,91.658,93.681,88.997,92.101,1738414,0
2007-08-13,92.875,94.024,89.046,90.979,1385771,0
2007-08-14,91.306,91.306,86.094,87.196,2096092,0
2007-08-15,86.823,87.789,82.809,84.791,2196432,0
2007-08-16,82.77,83.287,77.109,83.248,3609644,0
2007-08-17,85.213,87.503,81.603,84.733,2001823,0
2007-08-20,84.733,85.595,82.396,84.458,1830401,0
2007-08-21,83.443,84.312,82.694,83.499,1102628,0
2007-08-22,83.814,88.784,83.755,86.985,1343493,0
2007-08-23,87.513,88.585,84.858,85.127,940310,0
2007-08-24,85.443,87.915,85.194,87.731,650188,0
2007-08-27,87.751,88.901,86.581,87.089,869735,0
2007-08-28,86.688,87.042,83.152,83.669,4021286,0
2007-08-29,84.389,86.257,83.716,86.152,730991,0
2007-08-30,85.702,86.717,84.293,84.955,1112878,0
2007-08-31,86.113,87.07,85.157,86.219,695183,0
2007-09-04,85.74,86.966,84.121,85.893,823279,0
2007-09-05,85.297,86.266,83.443,83.716,1348819,0
2007-09-06,84.264,84.505,82.015,83.623,911180,0
2007-09-07,82.77,83.001,80.585,81.086,1120185,0
2007-09-10,81.009,81.707,78.066,79.304,1410620,0
2007-09-11,79.55,82.819,79.304,82.015,1288474,0
2007-09-12,81.811,83.355,80.951,82.157,958679,0
2007-09-13,83.076,83.794,82.464,82.857,673469,0
2007-09-14,82.511,82.511,81.343,81.564,966617,0
2007-09-17,81.554,81.898,77.263,78.767,1728927,0
2007-09-18,79.082,82.349,78.806,82.225,1803778,0
2007-09-19,82.857,85.185,81.103,81.333,2027933,0
2007-09-20,81.525,82.31,79.773,80.434,1631943,0
2007-09-21,81.419,84.017,80.434,83.162,2437158,0
2007-09-24,83.452,83.824,82.033,82.396,1231550,0
2007-09-25,81.679,82.252,80.165,81.2,1605412,0
2007-09-26,81.103,81.84,79.954,81.457,1956502,0
2007-09-27,81.275,86.113,81.275,85.462,1776427,0
2007-09-28,85.556,85.556,83.385,85.395,2024998,0
2007-10-01,85.346,87.915,85.346,87.789,1256112,0
2007-10-02,87.944,91.209,87.751,90.758,1284091,0
2007-10-03,90.471,91.48,89.647,90.855,1064227,0
2007-10-04,90.979,91.046,88.929,89.744,928825,0
2007-10-05,90.376,91.48,89.887,91.027,1097423,0
2007-10-08,91.102,92.043,89.868,90.154,616569,0
2007-10-09,90.471,90.471,88.842,89.083,944591,0
2007-10-10,89.179,89.647,86.976,88.124,877668,0
2007-10-11,88.823,89.083,86.209,86.766,1122377,0
2007-10-12,87.186,88.461,86.447,88.433,1612891,0
2007-10-15,89.046,90.077,87.885,88.671,1847418,0
2007-10-16,87.885,88.03,85.961,86.286,2335476,0
2007-10-17,86.946,87.023,85.672,86.094,2356669,0
2007-10-18,85.999,86.286,83.143,83.565,1562307,0
2007-10-19,83.509,83.509,81.191,81.801,1887300,0
2007-10-22,81.304,82.53,79.954,81.986,2097553,0
2007-10-23,82.291,83.623,80.835,81.697,1500716,0
2007-10-24,81.593,82.962,80.97,82.645,1816517,0
2007-10-25,82.272,83.443,81.773,82.895,1721097,0
2007-10-26,84.008,85.109,83.326,84.496,1215920,0
2007-10-29,84.898,86.028,84.196,84.83,896673,0
2007-10-30,79.983,84.083,79.983,82.587,2848277,0
2007-10-31,82.905,83.143,80.903,81.907,2058301,0
2007-11-01,80.748,81.419,78.938,79.207,2194015,0
2007-11-02,79.314,79.512,77.147,79.333,1989923,0
2007-11-05,78.545,78.786,76.15,77.118,1602370,0
2007-11-06,77.558,81.697,77.118,81.191,2661660,0
2007-11-07,81.191,81.191,76.591,76.591,2035855,0
2007-11-08,77.597,78.69,74.101,76.189,2131815,0
2007-11-09,76.053,78.739,74.715,77.301,1784547,0
2007-11-12,77.013,80.087,76.919,77.568,2089408,0
2007-11-13,78.372,80.49,77.713,80.289,1541522,0
2007-11-14,80.942,82.464,79.541,79.783,1814003,0
2007-11-15,82.376,82.924,79.006,79.803,2212201,0
2007-11-16,80.5,80.748,78.125,79.285,3475160,0
2007-11-19,78.938,79.178,76.813,77.405,4442199,0
2007-11-20,77.684,79.168,77.147,78.449,2811738,0
2007-11-21,77.454,78.603,76.667,77.887,2622396,0
2007-11-23,78.201,78.68,77.761,78.269,915675,0
2007-11-26,78.67,79.295,76.919,77.09,1868605,0
2007-11-27,76.919,78.603,76.919,78.554,1707706,0
2007-11-28,79.493,83.037,79.265,82.867,3013499,0
2007-11-29,82.435,84.196,81.976,83.584,1639134,0
2007-11-30,84.486,86.209,84.186,85.061,2194668,0
2007-12-03,85.317,85.556,83.863,83.96,1346449,0
2007-12-04,82.493,82.78,79.867,80.106,1659117,0
2007-12-05,81.009,82.704,80.136,80.642,1208150,0
2007-12-06,80.614,84.636,80.318,84.561,1653976,0
2007-12-07,84.552,86.065,83.892,84.245,1313695,0
2007-12-10,82.406,85.961,82.282,85.414,1291693,0
2007-12-11,85.721,86.746,80.98,81.257,1417355,0
2007-12-12,83.248,84.542,79.944,81.227,1310757,0
2007-12-13,80.786,81.323,79.734,80.874,1061513,0
2007-12-14,79.034,80.327,78.001,78.001,1180876,0
2007-12-17,77.502,77.887,76.784,76.784,1646334,0
2007-12-18,77.185,78.163,76.64,77.906,1599201,0
2007-12-19,78.487,78.487,77.118,77.606,1662557,0
2007-12-20,78.335,78.335,76.237,77.081,2220798,0
2007-12-21,78.583,78.583,77.588,78.037,1680371,0
2007-12-24,78.816,78.816,77.273,77.868,1466955,0
2007-12-26,77.405,77.915,76.412,77.301,839564,0
2007-12-27,76.403,77.032,74.829,75.262,1026308,0
2007-12-28,75.741,76.487,74.167,74.167,1677277,0
2007-12-31,74.167,76.497,73.794,75.759,1234292,0
2008-01-02,76.063,76.14,72.807,73.201,2402544,0
2008-01-03,73.651,74.026,70.914,71.189,1852103,0
2008-01-04,70.885,70.885,67.989,68.017,1982899,0
2008-01-07,68.699,70.538,66.516,68.017,2759361,0
2008-01-08,68.325,69.081,64.579,64.656,2151111,0
2008-01-09,64.608,65.519,63.172,65.491,3117029,0
2008-01-10,64.178,65.576,62.751,64.885,2613905,0
2008-01-11,64.646,66.927,63.21,65.739,2370224,0
2008-01-14,66.392,68.441,65.328,68.211,2050360,0
2008-01-15,67.608,69.1,66.868,66.927,3124626,0
2008-01-16,66.486,69.781,66.46,68.201,2517570,0
2008-01-17,68.278,68.565,63.7,63.974,2557500,0
2008-01-18,64.542,65.614,62.203,63.279,2736644,0
2008-01-22,60.107,63.864,58.747,63.384,3330395,0
2008-01-23,61.4,66.469,57.663,66.093,3851138,0
2008-01-24,66.603,68.892,66.477,68.008,3636158,0
2008-01-25,68.795,70.422,66.696,67.474,2156057,0
2008-01-28,67.532,70.615,67.052,70.489,1912176,0
2008-01-29,70.692,72.644,70.201,72.177,1613548,0
2008-01-30,72.644,73.891,70.576,71.006,3761671,0
2008-01-31,69.839,76.393,68.008,74.952,5758951,0
2008-02-01,74.658,75.337,72.654,74.206,3445071,0
2008-02-04,73.745,74.427,72.223,72.262,2766530,0
2008-02-05,69.897,69.897,65.548,66.593,4803008,0
2008-02-06,67.174,68.516,66.285,66.917,2331973,0
2008-02-07,66.669,68.786,66.611,67.714,1743907,0
2008-02-08,67.29,68.603,66.907,67.204,1485503,0
2008-02-11,67.194,67.338,65.671,66.516,2608675,0
2008-02-12,66.819,67.396,64.856,65.481,2121177,0
2008-02-13,66.237,67.855,63.709,67.493,2894189,0
2008-02-14,65.997,67.023,63.632,64.218,3373065,0
2008-02-15,63.229,66.401,63.229,63.835,2291537,0
2008-02-19,64.694,65.357,63.421,63.7,1274128,0
2008-02-20,63.065,66.265,62.77,65.852,1665680,0
2008-02-21,66.219,66.486,64.314,65.252,3504443,0
2008-02-22,65.328,65.529,63.394,65.386,2230053,0
2008-02-25,65.156,67.042,64.275,66.917,1572502,0
2008-02-26,66.715,69.025,66.401,68.516,2030947,0
2008-02-27,67.97,68.776,67.377,68.393,1283154,0
2008-02-28,68.027,69.081,67.233,68.746,2254515,0
2008-02-29,67.855,68.076,66.669,67.146,1599254,0
2008-03-03,67.099,68.815,66.791,68.249,2439747,0
2008-03-04,67.483,68.708,66.8,68.114,3208463,0
2008-03-05,68.565,69.58,67.184,67.532,2692487,0
2008-03-06,67.118,67.406,63.892,64.071,3101363,0
2008-03-07,63.44,64.963,62.233,62.712,2009407,0
2008-03-10,62.645,62.645,60.297,60.49,2477425,0
2008-03-11,61.975,63.065,60.259,63.065,2471262,0
2008-03-12,63.084,64.437,61.975,63.133,1340906,0
2008-03-13,61.892,63.374,59.263,63.133,2389032,0
2008-03-14,63.719,64.061,60.616,62.538,1747831,0
2008-03-17,61.41,62.645,59.599,61.514,1745051,0
2008-03-18,62.819,64.714,62.577,64.456,2346251,0
2008-03-19,64.963,66.773,61.716,61.716,1803831,0
2008-03-20,61.784,63.43,59.657,63.074,2973433,0
2008-03-24,63.239,68.583,62.972,67.464,2054409,0
2008-03-25,66.486,68.143,65.338,65.663,2067169,0
2008-03-26,65.366,65.462,63.67,63.882,1142226,0
2008-03-27,64.533,66.189,63.719,64.09,1284335,0
2008-03-28,64.608,65.165,63.152,63.394,864262,0
2008-03-31,62.819,63.984,62.407,63.603,1538945,0
2008-04-01,64.37,68.451,63.845,68.278,1713289,0
2008-04-02,68.844,68.95,66.285,66.782,1293739,0
2008-04-03,66.46,67.845,65.5,67.3,1238498,0
2008-04-04,67.608,68.269,67.184,67.665,1536307,0
2008-04-07,68.306,68.873,66.917,67.194,1594372,0
2008-04-08,66.917,67.855,66.246,67.455,1250577,0
2008-04-09,67.358,67.751,66.046,66.659,1548019,0
2008-04-10,66.573,67.675,65.987,67.57,1019994,0
2008-04-11,67.004,68.221,66.593,67.789,2111372,0
2008-04-14,67.875,67.875,64.953,65.328,2183461,0
2008-04-15,65.805,66.555,64.608,66.084,1127894,0
2008-04-16,66.782,67.722,66.036,67.233,1670573,0
2008-04-17,67.223,69.332,66.858,68.66,2420120,0
2008-04-18,69.685,70.826,68.565,69.234,1594029,0
2008-04-21,69.234,69.713,67.503,68.565,1474472,0
2008-04-22,68.776,68.776,65.5,66.074,2778064,0
2008-04-23,66.333,66.333,63.269,63.825,2803549,0
2008-04-24,64.295,64.943,62.616,64.071,1757711,0
2008-04-25,64.638,64.684,62.397,64.523,1109758,0
2008-04-28,64.812,66.516,63.394,65.749,1870608,0
2008-04-29,65.749,66.084,64.656,65.671,1239507,0
2008-04-30,65.891,67.052,65.194,65.92,2096231,0
2008-05-01,66.065,66.084,64.388,65.462,2756683,0
2008-05-02,66.295,67.455,65.453,65.852,1969949,0
2008-05-05,65.852,66.956,64.129,64.646,2460899,0
2008-05-06,59.897,64.437,59.868,62.397,5417719,0
2008-05-07,62.397,63.065,62.174,62.944,1099298,0
2008-05-08,62.455,62.557,61.305,62.407,1658895,0
2008-05-09,61.872,63.642,61.833,63.506,1801428,0
2008-05-12,64.071,67.684,63.984,67.542,2773167,0
2008-05-13,67.493,69.168,66.084,69.11,1783285,0
2008-05-14,68.979,70.662,68.873,69.56,2044647,0
2008-05-15,69.456,72.128,69.177,71.727,1797706,0
2008-05-16,70.296,74.35,69.868,74.206,2641171,0
2008-05-19,74.282,81.162,74.282,79.493,5190596,0
2008-05-20,78.967,79.427,76.784,78.163,2937930,0
2008-05-21,77.848,79.015,74.523,74.705,2693309,0
2008-05-22,74.427,74.602,71.831,72.272,2922292,0
2008-05-23,72.138,72.292,70.155,71.218,2574183,0
2008-05-27,71.142,73.113,71.142,72.771,2399883,0
2008-05-28,73.736,73.842,71.152,73.443,2204148,0
2008-05-29,72.311,73.317,71.927,72.865,2038847,0
2008-05-30,73.133,74.36,72.723,73.69,2086780,0
2008-06-02,73.028,74.553,73.009,73.998,1931390,0
2008-06-03,74.523,74.523,70.155,70.816,2780945,0
2008-06-04,70.148,72.406,70.09,70.286,2381870,0
2008-06-05,70.739,71.611,70.128,71.361,2165192,0
2008-06-06,70.306,71.026,67.865,67.961,2460052,0
2008-06-09,68.017,69.12,67.072,68.345,2272176,0
2008-06-10,67.338,69.781,66.81,68.979,2279443,0
2008-06-11,68.583,68.746,65.614,65.749,4037928,0
2008-06-12,66.189,67.108,65.614,65.92,2801318,0
2008-06-13,66.333,67.032,65.805,66.45,1632333,0
2008-06-16,66.256,67.127,65.71,66.516,1015321,0
2008-06-17,67.252,67.252,64.428,65.087,2117611,0
2008-06-18,65.077,65.077,63.047,63.603,1659813,0
2008-06-19,63.7,64.504,62.203,63.355,1770099,0
2008-06-20,63.027,63.22,60.346,61.226,2513695,0
2008-06-23,61.609,61.784,60.395,60.711,1638501,0
2008-06-24,60.375,61.794,60.012,60.163,1920901,0
2008-06-25,61.995,62.223,60.182,60.586,1556188,0
2008-06-26,60.022,60.748,57.817,57.951,2331839,0
2008-06-27,57.961,60.022,57.808,57.971,2603289,0
2008-06-30,57.865,58.297,56.763,57.263,2232668,0
2008-07-01,56.467,57.254,54.647,55.691,2118965,0
2008-07-02,55.5,57.147,53.72,54.014,2566795,0
2008-07-03,54.198,55.268,53.086,54.11,953804,0
2008-07-07,52.743,54.397,51.515,52.347,2342794,0
2008-07-08,52.607,54.444,51.793,54.444,2596300,0
2008-07-09,54.953,56.294,52.866,53.124,2132340,0
2008-07-10,53.642,53.768,50.202,50.633,2252878,0
2008-07-11,50.059,50.623,47.311,48.22,2927491,0
2008-07-14,49.301,49.677,47.867,48.995,2052658,0
2008-07-15,48.689,53.431,48.161,52.147,2873247,0
2008-07-16,52.319,57.961,50.308,57.473,2453865,0
2008-07-17,58.42,62.635,54.208,61.716,3950373,0
2008-07-18,61.716,62.213,58.496,60.277,1827457,0
2008-07-21,61.187,61.804,57.761,58.27,2258646,0
2008-07-22,57.903,61.197,57.302,60.855,2865705,0
2008-07-23,60.836,64.388,60.002,62.731,2306666,0
2008-07-24,62.616,62.616,58.948,58.948,1474571,0
2008-07-25,59.12,60.126,57.128,59.043,1648672,0
2008-07-28,60.317,60.317,56.935,57.293,1322042,0
2008-07-29,57.482,60.499,57.388,59.628,1490796,0
2008-07-30,59.802,63.065,59.802,62.741,1354400,0
2008-07-31,62.721,63.22,60.49,61.485,1285347,0
2008-08-01,62.731,62.849,59.916,61.42,1482860,0
2008-08-04,61.543,63.21,60.098,60.211,1350518,0
2008-08-05,61.324,65.614,60.078,65.614,2480850,0
2008-08-06,61.305,70.402,60.116,65.519,3770252,0
2008-08-07,64.608,66.763,62.999,65.328,2121020,0
2008-08-08,65.328,67.052,64.694,65.453,1481539,0
2008-08-11,64.934,67.108,64.724,65.911,1555740,0
2008-08-12,66.093,66.829,64.504,65.73,1023041,0
2008-08-13,65.852,66.649,64.188,66.525,1063156,0
2008-08-14,66.516,71.055,66.133,70.885,2098137,0
2008-08-15,72.991,76.89,69.521,71.553,3038653,0
2008-08-18,70.989,71.524,68.182,69.58,1081303,0
2008-08-19,68.864,69.541,67.262,68.488,1293655,0
2008-08-20,69.196,71.697,67.091,71.266,1329576,0
2008-08-21,70.885,72.158,70.118,71.457,594237,0
2008-08-22,72.091,73.028,70.885,71.64,845443,0
2008-08-25,70.914,70.989,67.062,68.105,1581361,0
2008-08-26,68.488,69.399,67.799,68.535,1197162,0
2008-08-27,68.306,71.515,68.306,71.312,1275875,0
2008-08-28,71.418,73.699,71.227,73.544,838844,0
2008-08-29,73.452,73.518,71.495,71.688,639428,0
2008-09-02,72.953,74.026,71.562,72.187,843501,0
2008-09-03,73.038,77.925,72.272,73.699,1581966,0
2008-09-04,73.66,73.66,70.269,71.38,1212548,0
2008-09-05,69.062,72.406,68.451,72.042,931166,0
2008-09-08,75.797,76.63,73.058,74.715,2300030,0
2008-09-09,74.753,76.286,69.878,70.239,1661849,0
2008-09-10,70.383,70.951,67.252,70.061,959129,0
2008-09-11,69.801,70.914,68.345,70.586,1233091,0
2008-09-12,69.646,72.072,68.507,71.994,1304919,0
2008-09-15,68.287,73.69,68.287,70.099,1307670,0
2008-09-16,68.864,70.816,66.209,69.418,2182079,0
2008-09-17,67.194,71.746,65.93,69.907,2739970,0
2008-09-18,70.498,76.535,69.694,76.15,3777084,0
2008-09-19,79.628,96.028,71.851,79.503,4096791,0
2008-09-22,78.018,79.35,71.697,72.962,1163553,0
2008-09-23,72.762,77.09,71.658,76.63,783352,0
2008-09-24,76.966,78.497,74.006,75.624,1523018,0
2008-09-25,78.183,78.613,74.37,76.487,1040968,0
2008-09-26,75.058,76.487,72.292,75.308,1376515,0
2008-09-29,74.073,74.715,69.168,70.644,1163760,0
2008-09-30,72.321,72.943,68.027,71.361,1095250,0
2008-10-01,70.644,70.951,67.532,68.201,1176607,0
2008-10-02,68.008,69.408,65.347,66.093,1475519,0
2008-10-03,67.032,68.402,60.875,61.687,2000737,0
2008-10-06,59.792,59.792,53.181,58.651,2266779,0
2008-10-07,59.503,60.172,57.002,57.312,2801683,0
2008-10-08,55.221,63.335,54.877,59.169,2389836,0
2008-10-09,59.753,62.29,53.72,53.9,2087496,0
2008-10-10,52.598,55.51,50.682,52.203,2163020,0
2008-10-13,56.172,56.361,52.704,54.454,2042531,0
2008-10-14,56.209,56.516,51.621,53.287,1846874,0
2008-10-15,52.281,54.024,47.896,49.292,1751496,0
2008-10-16,49.275,50.154,46.458,49.868,1847226,0
2008-10-17,49.12,55.691,49.101,53.354,2087445,0
2008-10-20,52.617,55.948,52.118,53.946,1173067,0
2008-10-21,53.831,54.57,50.922,51.197,731999,0
2008-10-22,50.288,52.598,46.705,48.074,1019979,0
2008-10-23,48.151,49.686,44.417,48.516,1404537,0
2008-10-24,45.02,47.896,44.379,46.439,1302713,0
2008-10-27,45.679,48.19,42.272,42.405,1817934,0
2008-10-28,43.583,45.51,39.81,45.51,2227027,0
2008-10-29,44.961,48.544,44.101,46.517,3622882,0
2008-10-30,49.647,49.647,45.193,47.75,1732144,0
2008-10-31,47.896,52.779,46.85,51.993,1653031,0
2008-11-03,51.727,54.042,50.902,52.607,1122769,0
2008-11-04,54.599,56.935,53.105,56.525,2167476,0
2008-11-05,55.701,57.473,53.037,53.927,1963360,0
2008-11-06,50.459,54.667,48.122,52.367,2778809,0
2008-11-07,53.162,55.287,51.37,55.078,1191390,0
2008-11-10,56.409,57.473,54.877,55.624,1486495,0
2008-11-11,54.897,55.662,50.298,51.869,1621109,0
2008-11-12,50.633,54.255,50.202,50.864,1482658,0
2008-11-13,51.583,54.609,47.567,54.609,1661231,0
2008-11-14,53.965,55.558,50.912,51.009,1037356,0
2008-11-17,50.288,51.009,47.626,48.384,1849349,0
2008-11-18,48.268,49.256,46.782,48.393,2165208,0
2008-11-19,48.544,48.544,43.114,43.277,2336376,0
2008-11-20,43.201,43.603,39.014,39.331,2562576,0
2008-11-21,39.963,41.332,37.855,38.851,3242611,0
2008-11-24,40.317,45.987,39.59,45.454,3335062,0
2008-11-25,46.676,52.012,46.676,51.889,3675990,0
2008-11-26,50.768,61.275,50.594,58.948,3401409,0
2008-11-28,58.44,59.657,56.142,57.454,742791,0
2008-12-01,56.457,56.898,53.344,54.323,1566460,0
2008-12-02,55.078,60.221,53.768,58.938,1854581,0
2008-12-03,58.43,62.368,56.878,60.913,1887749,0
2008-12-04,60.022,64.38,59.868,61.514,2136411,0
2008-12-05,61.265,64.159,60.596,63.936,2167811,0
2008-12-08,67.052,71.746,66.555,70.885,3425814,0
2008-12-09,70.128,74.667,65.671,66.744,3744464,0
2008-12-10,67.512,69.322,64.772,66.985,1888466,0
2008-12-11,66.947,66.956,59.56,61.706,1945688,0
2008-12-12,59.387,65.136,59.387,64.991,1188560,0
2008-12-15,65.786,66.907,62.07,62.935,1268932,0
2008-12-16,63.458,67.865,62.567,67.865,1450674,0
2008-12-17,67.483,68.497,64.569,64.934,3391888,0
2008-12-18,65.233,67.052,62.877,63.603,1412864,0
2008-12-19,65.539,66.074,63.787,64.344,2524024,0
2008-12-22,63.748,65.185,63.345,64.56,1270870,0
2008-12-23,65.3,65.987,63.008,63.758,879964,0
2008-12-24,64.013,64.943,62.693,63.055,247437,0
2008-12-26,63.506,64.856,63.506,64.802,292393,0
2008-12-29,64.324,65.029,62.926,64.494,801228,0
2008-12-30,64.675,66.956,64.466,66.555,1181995,0
2008-12-31,64.943,67.338,64.943,66.649,1119016,0
2009-01-02,68.259,68.259,64.38,66.8,1436185,0
2009-01-05,66.469,68.027,66.199,67.004,2212306,0
2009-01-06,67.98,68.008,63.748,64.246,2119108,0
2009-01-07,63.984,64.227,60.654,61.305,1673573,0
2009-01-08,60.692,60.692,58.43,60.346,2027797,0
2009-01-09,60.356,60.356,58.221,58.612,1402604,0
2009-01-12,58.873,59.043,54.474,54.762,1818070,0
2009-01-13,55.948,56.228,54.532,55.728,1691466,0
2009-01-14,53.632,54.236,52.694,53.449,1546085,0
2009-01-15,53.162,55.902,51.085,54.341,2299256,0
2009-01-16,55.184,58.086,54.686,56.199,2179932,0
2009-01-20,54.733,54.877,50.623,51.564,2356091,0
2009-01-21,52.203,52.665,49.598,51.466,1654652,0
2009-01-22,50.498,50.902,48.872,50.125,1730137,0
2009-01-23,48.852,51.708,48.449,50.459,1139012,0
2009-01-26,51.293,51.927,47.998,48.449,2664402,0
2009-01-27,49.081,50.902,48.402,50.346,1553524,0
2009-01-28,52.156,53.871,50.585,51.206,1533607,0
2009-01-29,50.768,50.855,48.525,48.718,1880415,0
2009-01-30,49.226,49.753,46.965,47.377,1870950,0
2009-02-02,46.627,47.156,45.548,46.226,1867264,0
2009-02-03,46.937,49.407,46.618,48.679,1982049,0
2009-02-04,48.679,52.922,48.679,49.275,2125567,0
2009-02-05,48.306,50.469,47.963,48.917,1537843,0
2009-02-06,49.628,50.403,48.852,49.301,1658343,0
2009-02-09,49.014,49.014,46.487,47.213,2052942,0
2009-02-10,47.126,51.534,44.8,45.348,4286320,0
2009-02-11,44.961,45.338,42.146,43.047,2391417,0
2009-02-12,43.104,45.568,42.052,45.472,2603606,0
2009-02-13,45.212,45.5,43.344,43.804,1213996,0
2009-02-17,43.65,43.669,42.079,42.262,2098506,0
2009-02-18,42.998,42.998,39.273,41.005,2510091,0
2009-02-19,41.381,42.146,38.679,39.034,1736067,0
2009-02-20,38.448,40.106,37.645,38.746,2957869,0
2009-02-23,39.483,40.048,37.118,37.97,2033864,0
2009-02-24,37.998,40.788,37.262,40.164,1830023,0
2009-02-25,40.892,41.687,38.641,40.507,2420215,0
2009-02-26,41.053,43.008,39.973,41.274,1795145,0
2009-02-27,40.317,41.572,39.454,39.667,2204398,0
2009-03-02,38.804,40.585,38.448,38.917,1811303,0
2009-03-03,39.426,39.847,37.473,37.827,1893281,0
2009-03-04,38.534,39.034,37.434,37.855,1982166,0
2009-03-05,36.84,37.548,34.934,35.41,1701623,0
2009-03-06,35.719,36.065,33.544,34.313,1682034,0
2009-03-09,33.544,34.771,32.856,33.094,1338378,0
2009-03-10,33.699,34.885,33.363,34.819,2806188,0
2009-03-11,34.819,35.921,34.732,35.365,1366959,0
2009-03-12,35.365,35.814,34.406,35.681,3144908,0
2009-03-13,36.036,37.97,35.938,37.95,2190696,0
2009-03-16,38.365,38.947,37.96,38.19,2453017,0
2009-03-17,38.21,39.426,37.873,39.416,1400027,0
2009-03-18,39.187,39.197,38.2,38.898,2256638,0
2009-03-19,40.317,40.317,37.97,38.095,1704375,0
2009-03-20,38.152,38.525,36.619,37.071,1971623,0
2009-03-23,37.739,38.966,37.099,38.966,1830958,0
2009-03-24,38.708,40.202,38.679,39.406,1414021,0
2009-03-25,39.895,42.098,39.745,41.889,2484664,0
2009-03-26,42.223,44.235,41.984,44.121,2185970,0
2009-03-27,43.583,44.101,42.032,42.519,1454526,0
2009-03-30,41.39,42.577,40.912,42.481,1489476,0
2009-03-31,42.606,43.22,42.098,42.424,1291196,0
2009-04-01,41.725,44.446,41.264,44.023,1116828,0
2009-04-02,45.039,46.84,45.03,45.415,1963271,0
2009-04-03,45.558,46.314,44.714,46.266,882882,0
2009-04-06,45.02,45.747,43.104,44.553,1341004,0
2009-04-07,43.717,43.863,41.476,41.831,878975,0
2009-04-08,42.453,42.665,41.515,42.156,793320,0
2009-04-09,43.248,45.212,43.134,45.077,1438771,0
2009-04-13,44.533,45.766,43.402,45.338,1357689,0
2009-04-14,45.338,45.737,44.591,45,1413673,0
2009-04-15,44.846,46.637,44.6,46.6,1117045,0
2009-04-16,47.013,51.669,46.401,50.412,3335856,0
2009-04-17,50.459,51.669,49.782,50.125,1475706,0
2009-04-20,49.101,49.301,46.554,46.879,1032586,0
2009-04-21,46.439,47.626,45.873,47.041,962440,0
2009-04-22,46.763,48.728,46.373,47.156,1486567,0
2009-04-23,47.301,47.702,45.804,47.567,928142,0
2009-04-24,47.577,49.753,47.577,49.321,1243277,0
2009-04-27,49.062,49.802,47.896,48.355,1203444,0
2009-04-28,47.644,49.198,47.331,48.554,754325,0
2009-04-29,49.043,49.638,47.529,48.074,1080692,0
2009-04-30,47.896,48.335,45.5,45.548,1595250,0
2009-05-01,45.5,45.5,43.297,43.354,1892692,0
2009-05-04,44.466,48.757,43.393,48.374,3672652,0
2009-05-05,45.967,50.261,45.115,46.285,3230610,0
2009-05-06,47.292,47.769,45.804,47.654,2037420,0
2009-05-07,48.074,49.792,44.885,45.232,1439223,0
2009-05-08,45.699,46.42,44.206,45.641,1277843,0
2009-05-11,45.106,46.026,43.898,44.571,1310234,0
2009-05-12,44.913,45.661,43.411,44.072,907728,0
2009-05-13,43.603,43.669,40.536,40.595,2079344,0
2009-05-14,40.96,41.744,39.473,39.735,1894777,0
2009-05-15,40.232,41.371,39.358,39.638,1721296,0
2009-05-18,40.164,41.64,39.801,41.63,1441232,0
2009-05-19,41.773,42.203,41.102,41.217,1520184,0
2009-05-20,42.071,42.577,40.259,40.576,1604528,0
2009-05-21,39.341,39.791,37.979,38.823,1765444,0
2009-05-22,39.129,39.435,38.095,38.564,1173173,0
2009-05-26,38.23,40.864,38.23,40.164,1352787,0
2009-05-27,40.076,41.15,39.034,39.1,1458719,0
2009-05-28,39.866,40.411,38.554,40.241,1801949,0
2009-05-29,41.485,42.538,41.419,42.424,1865997,0
2009-06-01,43.517,46.055,43.124,45.766,1822589,0
2009-06-02,46.295,47.577,45.27,46.256,1850531,0
2009-06-03,45.892,46.055,43.488,44.312,1437356,0
2009-06-04,44.523,44.941,43.104,44.312,1165018,0
2009-06-05,45.193,45.967,43.833,44.149,1335854,0
2009-06-08,44.004,44.273,42.195,42.779,1242259,0
2009-06-09,43.037,43.555,42.156,42.741,1226002,0
2009-06-10,43.22,43.297,41.323,42.118,1049395,0
2009-06-11,39.341,41.495,39.283,40.902,5359665,0
2009-06-12,41.122,45.222,41.122,45.212,14501832,0
2009-06-15,44.894,44.894,43.153,44.062,3777833,0
2009-06-16,44.436,44.637,43.095,43.393,2771590,0
2009-06-17,43.267,43.441,42.071,42.32,2776460,0
2009-06-18,42.376,42.828,41.437,41.677,1287375,0
2009-06-19,42.108,42.3,41.015,41.734,2209154,0
2009-06-22,41.715,42.741,40.986,41.168,2249832,0
2009-06-23,41.342,42.013,41.132,41.534,1297615,0
2009-06-24,41.879,43.393,41.476,41.831,1388732,0
2009-06-25,41.696,43.334,41.467,43.134,1605062,0
2009-06-26,43.075,43.114,42.185,42.616,1183411,0
2009-06-29,43.134,43.383,41.264,41.525,1929389,0
2009-06-30,41.602,42.146,41.178,41.284,2013933,0
2009-07-01,41.813,41.879,40.912,41.024,1338842,0
2009-07-02,40.479,41.294,40.028,41.264,1570674,0
2009-07-06,40.556,41.915,40.154,41.915,1955149,0
2009-07-07,41.869,41.869,39.245,39.273,2554398,0
2009-07-08,39.608,40.356,39.273,40.038,2296033,0
2009-07-09,40.356,41.351,39.895,40.892,1542626,0
2009-07-10,40.441,40.854,37.979,38.889,3167637,0
2009-07-13,39.273,39.667,37.493,39.608,2252757,0
2009-07-14,39.1,39.791,38.477,39.358,3028862,0
2009-07-15,39.982,40.721,39.726,40.346,1427215,0
2009-07-16,40.346,41.083,40.048,40.45,1390557,0
2009-07-17,40.421,40.721,39.818,40.402,1799214,0
2009-07-20,40.683,41.544,40.479,41.428,1367324,0
2009-07-21,42.013,42.547,40.173,40.741,1958410,0
2009-07-22,40.479,43.162,40.479,42.675,1909989,0
2009-07-23,42.837,45.058,42.491,44.8,2051976,0
2009-07-24,44.591,45.882,44.581,45.5,1176940,0
2009-07-27,45.52,45.843,44.855,45.538,951447,0
2009-07-28,45.299,46.627,44.875,46.373,1175406,0
2009-07-29,46.198,46.198,43.975,44.359,1290497,0
2009-07-30,44.581,45.709,44.581,45.405,1254289,0
2009-07-31,45.424,46.121,45.241,45.481,1017561,0
2009-08-03,45.727,46.686,45.454,45.786,1588315,0
2009-08-04,44.591,48.084,43.114,47.482,3715884,0
2009-08-05,46.401,47.769,46.111,47.538,2028283,0
2009-08-06,47.492,47.538,46.226,46.676,868821,0
2009-08-07,47.203,49.072,46.908,48.277,1122508,0
2009-08-10,47.799,48.2,46.285,47.185,1272267,0
2009-08-11,46.869,46.937,45.558,46.256,737349,0
2009-08-12,46.15,47.634,45.93,47.08,1165178,0
2009-08-13,47.36,47.36,46.507,47.165,751084,0
2009-08-14,47.06,47.165,45.605,46.016,777074,0
2009-08-17,45.164,45.491,43.824,44.169,845162,0
2009-08-18,44.407,45.358,44.101,45.154,762015,0
2009-08-19,44.743,46.285,44.427,46.007,921269,0
2009-08-20,46.344,46.792,45.967,46.208,667052,0
2009-08-21,46.811,47.867,46.526,47.616,830083,0
2009-08-24,47.664,48.181,46.179,46.564,801109,0
2009-08-25,46.82,48.132,46.686,46.947,881724,0
2009-08-26,46.84,47.654,46.246,47.088,889662,0
2009-08-27,47.098,47.896,46.046,47.473,952420,0
2009-08-28,47.989,48.955,47.262,48.825,1584857,0
2009-08-31,48.171,48.777,47.492,47.934,2370548,0
2009-09-01,47.896,49.417,46.811,46.947,1430221,0
2009-09-02,48.335,48.355,46.111,46.334,1392377,0
2009-09-03,46.715,46.908,45.444,46.517,948847,0
2009-09-04,46.458,47.146,45.824,47.136,759847,0
2009-09-08,47.702,49.521,47.51,49.081,1316933,0
2009-09-09,49.188,50.242,48.583,50.039,1419493,0
2009-09-10,50.135,50.874,49.159,50.778,1239577,0
2009-09-11,50.864,53.152,50.288,52.847,2088660,0
2009-09-14,52.54,52.684,51.754,52.472,1079784,0
2009-09-15,52.416,54.11,52.222,53.965,1272456,0
2009-09-16,54.178,58.106,53.671,58.096,4141378,0
2009-09-17,57.884,59.387,57.196,57.378,2927689,0
2009-09-18,57.557,58.192,54.828,55.002,2712496,0
2009-09-21,54.532,54.762,53.287,54.341,1301402,0
2009-09-22,53.143,54.435,52.454,54.303,1445241,0
2009-09-23,54.493,55.068,53.133,53.199,1235036,0
2009-09-24,53.459,54.071,51.178,51.63,1263613,0
2009-09-25,51.38,52.222,50.528,50.796,913262,0
2009-09-28,51.245,52.646,50.702,52.3,782502,0
2009-09-29,52.3,53.056,51.832,52.328,824647,0
2009-09-30,52.656,52.694,51.056,51.793,1314529,0
2009-10-01,51.485,51.869,48.296,48.325,2118233,0
2009-10-02,47.779,48.757,47.252,47.954,1566956,0
2009-10-05,48.486,48.852,47.702,48.315,930092,0
2009-10-06,48.927,50.068,48.881,49.695,1065444,0
2009-10-07,49.541,49.868,48.632,49.072,568897,0
2009-10-08,49.598,50.711,49.387,50.326,1034547,0
2009-10-09,50.412,50.421,49.207,49.628,750136,0
2009-10-12,50.135,50.279,49.198,49.57,499809,0
2009-10-13,49.331,49.802,48.805,49.379,654477,0
2009-10-14,50.232,50.251,48.642,49.198,1009968,0
2009-10-15,48.805,51.534,48.805,51.245,1771847,0
2009-10-16,51.038,51.215,49.482,50.27,786810,0
2009-10-19,50.308,51.113,49.511,50.95,1469577,0
2009-10-20,51.028,51.708,50.412,51.437,1142397,0
2009-10-21,51.428,52.079,50.019,50.107,1028637,0
2009-10-22,50.212,50.826,49.292,50.261,1053962,0
2009-10-23,50.557,51.056,48.21,48.593,1284573,0
2009-10-26,48.659,49.677,47.06,47.146,1315290,0
2009-10-27,46.993,47.557,45.52,46.295,1811342,0
2009-10-28,46.256,46.314,44.494,44.685,1061248,0
2009-10-29,45.164,46.121,44.99,45.786,1067092,0
2009-10-30,45.709,45.709,42.941,44.091,1827957,0
2009-11-02,44.322,45.747,43.583,45.135,2022302,0
2009-11-03,44.042,44.791,42.818,43.162,2524736,0
2009-11-04,43.975,45.241,43.479,43.727,2155165,0
2009-11-05,44.033,45.049,44.033,45.02,1596533,0
2009-11-06,44.714,46.188,44.407,45.94,1765220,0
2009-11-09,46.526,47.088,46.41,46.676,1124119,0
2009-11-10,46.487,46.792,45.386,46.198,1148840,0
2009-11-11,46.686,47.73,46.477,46.6,859841,0
2009-11-12,46.581,46.965,45.454,45.651,766308,0
2009-11-13,45.795,46.477,45.183,46.256,1086507,0
2009-11-16,46.686,48.767,46.647,48.074,1312113,0
2009-11-17,47.857,48.613,47.463,48.296,1248690,0
2009-11-18,48.2,48.91,47.925,48.122,2236589,0
2009-11-19,47.896,48.055,46.544,47.414,1690659,0
2009-11-20,48.564,48.564,47.107,47.674,1452920,0
2009-11-23,48.113,49.149,48.113,48.384,1444486,0
2009-11-24,48.412,48.458,47.454,47.799,1002437,0
2009-11-25,47.887,48.268,47.606,47.925,877097,0
2009-11-27,45.94,47.272,45.27,46.637,573618,0
2009-11-30,46.554,46.85,45.709,46.439,1422409,0
2009-12-01,46.439,47.116,46.256,46.535,822986,0
2009-12-02,46.656,47.73,46.554,47.35,1172834,0
2009-12-03,47.596,47.664,46.383,46.458,607510,0
2009-12-04,47.369,48.19,45.977,46.965,1081642,0
2009-12-07,46.305,47.272,46.131,46.477,1027895,0
2009-12-08,46.217,47.252,45.358,46.016,912641,0
2009-12-09,46.246,46.627,45.202,45.679,1256209,0
2009-12-10,45.873,46.111,45.405,45.595,938654,0
2009-12-11,45.873,45.873,45,45.863,959918,0
2009-12-14,46.103,46.637,45.824,46.458,908709,0
2009-12-15,46.16,46.695,45.911,46.103,605858,0
2009-12-16,46.324,47.175,46.295,46.811,826404,0
2009-12-17,46.705,47.146,45.987,46.773,689427,0
2009-12-18,46.937,47.682,46.744,47.682,1471450,0
2009-12-21,47.587,49.453,47.587,49.081,1552520,0
2009-12-22,49.139,50.788,49.139,50.663,1069193,0
2009-12-23,50.768,51.245,50.547,50.547,1135829,0
2009-12-24,51.018,51.409,50.711,51.273,370073,0
2009-12-28,51.255,51.37,50.692,51.028,497674,0
2009-12-29,50.989,51.505,50.979,51.293,412094,0
2009-12-30,51.009,51.621,50.778,51.312,682201,0
2009-12-31,51.352,51.456,50.449,50.449,570982,0
2010-01-04,51.159,51.159,49.972,50.508,1177593,0
2010-01-05,50.623,50.702,49.811,50.702,866730,0
2010-01-06,50.758,52.07,50.758,51.583,1130448,0
2010-01-07,51.764,51.764,50.469,50.93,1176390,0
2010-01-08,50.874,51.103,50.087,50.431,732813,0
2010-01-11,50.855,50.882,49.521,49.981,1016345,0
2010-01-12,49.531,50.212,49.417,49.888,934135,0
2010-01-13,49.972,50.585,49.433,50.566,709977,0
2010-01-14,50.403,50.643,49.878,50.431,503752,0
2010-01-15,50.449,50.585,48.852,49.004,1166195,0
2010-01-19,48.995,49.704,48.554,49.598,750025,0
2010-01-20,49.091,49.101,48.364,48.815,756247,0
2010-01-21,48.815,48.815,46.373,46.401,1541960,0
2010-01-22,45.997,46.656,44.981,45.077,1716834,0
2010-01-25,45.614,45.689,44.302,44.8,1664623,0
2010-01-26,44.543,45.529,44.139,44.961,1065307,0
2010-01-27,44.628,44.628,43.248,44.273,1572243,0
2010-01-28,44.494,44.494,42.818,43.267,1039384,0
2010-01-29,43.479,43.946,42.175,42.328,1727475,0
2010-02-01,42.665,43.057,42.252,43.057,896192,0
2010-02-02,43.363,44.101,43.008,43.907,972093,0
2010-02-03,43.833,44.111,42.951,43.22,848088,0
2010-02-04,42.703,42.998,41.168,41.476,2063041,0
2010-02-05,41.467,41.964,40.797,41.822,1646523,0
2010-02-08,41.897,42.414,41.428,41.667,1612166,0
2010-02-09,41.168,41.476,40.038,40.835,3978152,0
2010-02-10,41.869,41.869,40.135,41.024,2091376,0
2010-02-11,40.996,41.255,40.385,41.235,1268910,0
2010-02-12,40.546,41.178,40.222,41.132,1521489,0
2010-02-16,41.39,42.741,41.207,42.606,1370265,0
2010-02-17,42.76,43.104,42.118,42.481,1052234,0
2010-02-18,42.31,42.722,42.079,42.577,647888,0
2010-02-19,42.358,43.688,42.185,43.583,1432957,0
2010-02-22,43.784,44.466,43.469,43.889,1268946,0
2010-02-23,43.965,44.121,42.923,43.277,1399378,0
2010-02-24,43.22,43.306,42.453,42.988,728191,0
2010-02-25,42.491,42.713,41.879,42.675,790657,0
2010-02-26,42.596,42.798,41.39,41.582,1688583,0
2010-03-01,41.754,41.754,40.731,41.197,1643452,0
2010-03-02,41.381,41.706,40.835,40.883,1359933,0
2010-03-03,41.044,42.185,40.94,42.042,1296852,0
2010-03-04,42.032,42.481,41.515,41.925,1343064,0
2010-03-05,42.348,43.238,42.291,43.191,905374,0
2010-03-08,43.22,44.072,42.998,44.014,1027305,0
2010-03-09,43.881,44.178,43.287,43.766,1461762,0
2010-03-10,43.824,44.121,43.344,43.498,990596,0
2010-03-11,43.153,43.727,42.837,43.717,715785,0
2010-03-12,43.995,44.062,43.172,43.354,976264,0
2010-03-15,43.306,43.669,43.008,43.565,872550,0
2010-03-16,43.573,44.656,43.393,44.533,2590292,0
2010-03-17,44.865,48.277,44.781,47.557,4421889,0
2010-03-18,47.557,47.557,45.548,46.353,2028740,0
2010-03-19,46.608,46.792,45.833,46.526,1849878,0
2010-03-22,45.987,48.181,45.921,47.463,2198129,0
2010-03-23,47.606,48.161,47.06,48.064,1554263,0
2010-03-24,47.799,48.593,47.587,47.634,1515412,0
2010-03-25,48.016,48.286,46.111,46.226,2554666,0
2010-03-26,46.324,46.744,45.145,45.766,1515001,0
2010-03-29,45.949,46.392,45.853,46.188,855538,0
2010-03-30,46.266,46.535,45.289,45.67,904154,0
2010-03-31,45.605,45.921,45.068,45.251,754738,0
2010-04-01,45.462,47.194,45.462,47.022,1578578,0
2010-04-05,47.05,47.848,46.85,47.34,880645,0
2010-04-06,47.032,47.377,46.458,46.811,1118134,0
2010-04-07,46.6,46.879,45.614,45.911,1382189,0
2010-04-08,45.873,46.285,45.212,46.055,982090,0
2010-04-09,46.084,46.792,45.747,46.383,917662,0
2010-04-12,46.256,47.321,46.217,47.203,1190293,0
2010-04-13,47.252,47.944,47.233,47.674,1467385,0
2010-04-14,47.838,49.397,47.711,49.284,1999393,0
2010-04-15,49.12,51.841,48.833,51.038,2976910,0
2010-04-16,52.674,52.674,49.511,50.672,1987161,0
2010-04-19,50.145,50.711,49.628,50.682,1063380,0
2010-04-20,50.95,51.841,50.604,51.573,1091750,0
2010-04-21,51.744,52.559,51.409,52.137,1424996,0
2010-04-22,51.718,53.642,51.009,53.594,1363187,0
2010-04-23,53.408,54.891,52.734,54.861,1941045,0
2010-04-26,54.828,56.294,54.81,55.405,0,0
2010-04-27,55.184,55.249,52.684,53.027,2083425,0
2010-04-28,53.258,54.004,52.607,53.7,1614676,0
2010-04-29,54.034,56.142,53.861,55.786,1827290,0
2010-04-30,55.882,56.831,54.599,54.867,2037278,0
2010-05-03,53.831,57.378,53.344,56.409,4139757,0
2010-05-04,54.637,54.706,52.444,53.162,3379600,0
2010-05-05,52.396,53.383,50.702,51.744,2207292,0
2010-05-06,51.485,52.733,46.666,49.57,2245402,0
2010-05-07,49.472,50.318,47.654,48.927,2371481,0
2010-05-10,49.511,52.979,49.226,52.733,2216353,0
2010-05-11,51.937,53.412,51.273,52.212,2161679,0
2010-05-12,52.502,53.143,51.793,52.406,2760544,0
2010-05-13,52.137,52.502,51.466,51.612,886263,0
2010-05-14,51.028,51.255,50.078,50.653,1080896,0
2010-05-17,50.826,51.495,49.502,51.047,1143276,0
2010-05-18,51.593,52.137,50.049,50.232,1589146,0
2010-05-19,49.962,50.594,48.815,49.753,1712546,0
2010-05-20,48.22,48.421,46.705,46.83,1951666,0
2010-05-21,45.641,47.944,45.641,47.654,1832063,0
2010-05-24,47.301,47.973,47.098,47.194,1062638,0
2010-05-25,45.661,47.272,45.424,47.272,1534595,0
2010-05-26,47.867,48.917,47.396,47.799,1598009,0
2010-05-27,49.149,49.811,48.421,49.763,1156891,0
2010-05-28,49.811,49.811,48.286,48.355,1273783,0
2010-06-01,47.596,49.024,47.567,47.692,1284157,0
2010-06-02,48.239,48.917,47.502,48.891,1562518,0
2010-06-03,49.12,49.443,48.23,49.265,1202190,0
2010-06-04,47.954,48.132,45.786,45.93,1833194,0
2010-06-07,46.275,46.275,43.916,43.926,3128099,0
2010-06-08,44.129,44.724,43.459,44.188,2857899,0
2010-06-09,44.523,44.961,43.258,43.479,2057497,0
2010-06-10,44.714,45.299,44.341,44.8,1588830,0
2010-06-11,44.369,45.115,44.198,45.03,1083064,0
2010-06-14,45.434,45.958,44.8,44.922,1036058,0
2010-06-15,45.491,45.921,45,45.824,2584365,0
2010-06-16,45.319,46.188,45.03,45.727,1873474,0
2010-06-17,45.882,45.967,44.513,45.328,902113,0
2010-06-18,45.386,45.614,45.077,45.529,1310876,0
2010-06-21,47.165,47.616,46.295,46.666,2040297,0
2010-06-22,46.627,46.908,44.733,44.865,1453383,0
2010-06-23,44.753,45.538,43.965,45.03,1030386,0
2010-06-24,44.628,45.444,44.042,44.178,1496511,0
2010-06-25,44.398,44.808,43.488,44.129,1300039,0
2010-06-28,44.111,44.398,43.669,43.843,880438,0
2010-06-29,42.722,43.065,41.764,42.376,1824469,0
2010-06-30,42.365,42.83,41.89,41.986,1063771,0
2010-07-01,42.013,42.146,40.758,41.822,1976604,0
2010-07-02,42.127,42.547,41.361,41.554,963781,0
2010-07-06,42.529,42.855,41.935,42.443,1486055,0
2010-07-07,42.328,42.348,41.505,41.897,2318527,0
2010-07-08,42.376,42.462,41.437,42.042,1464799,0
2010-07-09,42.023,42.635,41.945,42.596,754201,0
2010-07-12,42.577,42.626,41.592,42.042,694683,0
2010-07-13,42.596,43.555,42.538,43.334,852460,0
2010-07-14,43.075,43.181,42.348,43.172,860719,0
2010-07-15,43.104,43.162,41.813,42.596,1066623,0
2010-07-16,42.233,42.3,41.16,41.419,1558519,0
2010-07-19,41.563,41.744,40.768,41.381,1633515,0
2010-07-20,40.996,42.923,40.854,42.913,1129786,0
2010-07-21,43.134,43.526,42.013,42.291,943373,0
2010-07-22,42.913,43.746,42.913,43.267,935630,0
2010-07-23,43.104,44.341,42.979,44.263,712146,0
2010-07-26,44.293,45.424,44.149,45.386,740526,0
2010-07-27,45.558,46.016,44.733,44.913,1008471,0
2010-07-28,44.618,44.827,43.898,44.062,887992,0
2010-07-29,44.091,44.225,42.683,43.124,1101452,0
2010-07-30,42.645,43.632,42.291,43.334,1054654,0
2010-08-02,43.853,45.241,43.853,44.875,1197746,0
2010-08-03,42.213,43.047,40.615,40.768,4440262,0
2010-08-04,40.986,41.428,39.148,40.479,2899481,0
2010-08-05,39.706,40.202,39.58,39.847,2089724,0
2010-08-06,39.512,39.963,39.283,39.866,1575081,0
2010-08-09,40.154,40.154,39.59,39.847,1136455,0
2010-08-10,39.512,39.542,38.495,38.889,1891788,0
2010-08-11,38.337,38.564,38.027,38.066,1703156,0
2010-08-12,37.655,37.709,36.811,37.061,2081231,0
2010-08-13,36.973,37.252,36.704,36.704,1585736,0
2010-08-16,36.447,36.685,36.093,36.638,1742374,0
2010-08-17,37.099,37.434,36.647,36.983,2773002,0
2010-08-18,36.914,37.891,36.695,37.548,1503599,0
2010-08-19,37.197,37.197,36.399,36.85,1878814,0
2010-08-20,36.418,37.272,36.418,37.262,1726307,0
2010-08-23,37.386,37.597,36.61,36.695,1394389,0
2010-08-24,35.7,35.814,34.885,35.44,4492938,0
2010-08-25,35.147,36.141,34.828,36.016,2190080,0
2010-08-26,36.161,36.524,35.786,36.113,1442593,0
2010-08-27,36.409,36.887,35.814,36.86,1870860,0
2010-08-30,36.657,36.685,35.834,35.872,1666043,0
2010-08-31,35.547,35.897,35.104,35.212,1818848,0
2010-09-01,35.681,36.141,35.623,36.075,1633597,0
2010-09-02,36.17,37.071,35.929,36.771,1397423,0
2010-09-03,37.329,37.709,36.685,36.924,1834759,0
2010-09-07,37.128,38.075,36.647,36.647,2980994,0
2010-09-08,36.647,36.85,36.17,36.638,1735768,0
2010-09-09,37.206,37.234,36.131,36.505,1017971,0
2010-09-10,36.619,37.071,36.389,36.84,1202104,0
2010-09-13,37.187,37.359,36.399,36.86,1514991,0
2010-09-14,36.743,37.012,36.103,36.277,891076,0
2010-09-15,36.151,36.352,35.938,36.228,833223,0
2010-09-16,36.141,36.306,35.44,35.594,1782175,0
2010-09-17,35.328,35.497,35.01,35.088,2096861,0
2010-09-20,35.078,35.309,34.963,35.088,2213482,0
2010-09-21,35.565,36.628,35.565,36.189,3962727,0
2010-09-22,36.248,36.296,35.049,35.253,1978835,0
2010-09-23,34.963,35.088,34.168,34.198,1535434,0
2010-09-24,34.588,35.01,34.406,34.924,2933073,0
2010-09-27,35.108,35.108,34.511,34.683,995905,0
2010-09-28,34.781,35.282,34.11,35.194,1806514,0
2010-09-29,35.029,35.42,34.838,35.42,1715455,0
2010-09-30,35.691,36.009,35.115,35.363,1982085,0
2010-10-01,35.709,36.296,35.594,35.921,2234844,0
2010-10-04,35.921,35.921,35.272,35.338,1505529,0
2010-10-05,35.766,36.248,35.392,36.046,1194715,0
2010-10-06,35.948,36.563,35.766,36.389,1416346,0
2010-10-07,36.601,36.601,35.41,35.537,1384871,0
2010-10-08,35.537,35.709,34.914,35.243,2653040,0
2010-10-11,35.234,35.299,34.781,34.971,1417781,0
2010-10-12,34.8,34.819,34.36,34.492,1725807,0
2010-10-13,34.762,35.049,34.501,34.971,1448521,0
2010-10-14,35,35.108,34.655,34.895,1549737,0
2010-10-15,35.194,35.272,34.588,34.99,1334242,0
2010-10-18,34.99,34.99,34.655,34.971,889219,0
2010-10-19,34.332,34.664,33.91,34.379,2471817,0
2010-10-20,34.416,34.819,34.216,34.664,1380597,0
2010-10-21,34.8,35.545,34.569,34.838,2022779,0
2010-10-22,34.934,35.166,34.674,35.156,919736,0
2010-10-25,35.448,35.891,35.194,35.382,1081648,0
2010-10-26,35.127,35.44,34.981,35.204,901081,0
2010-10-27,34.867,34.904,34.294,34.703,1150353,0
2010-10-28,35.01,35.059,34.445,34.732,931186,0
2010-10-29,34.626,35.088,34.345,34.968,1030480,0
2010-11-01,35.127,35.309,34.426,34.674,2131941,0
2010-11-02,34.15,38.032,34.15,37.638,5307815,0
2010-11-03,37.807,37.998,36.476,37.243,2103896,0
2010-11-04,37.739,39.608,37.606,39.598,2843346,0
2010-11-05,39.58,41.658,39.444,40.605,3187271,0
2010-11-08,40.479,41.667,40.327,41.602,2104896,0
2010-11-09,41.649,41.649,40.106,40.346,1378162,0
2010-11-10,40.336,40.441,39.1,40.048,1553838,0
2010-11-11,39.58,40.038,39.283,39.876,1199973,0
2010-11-12,39.542,40.048,38.832,38.947,1327395,0
2010-11-15,39.09,39.226,37.891,37.94,1235977,0
2010-11-16,37.788,38.143,37.079,37.502,1383912,0
2010-11-17,37.454,37.691,37.041,37.3,751398,0
2010-11-18,37.827,38.515,37.655,37.95,841549,0
2010-11-19,37.96,38.037,37.521,37.882,861110,0
2010-11-22,37.635,38.346,37.359,38.317,880673,0
2010-11-23,37.788,37.95,37.405,37.548,707579,0
2010-11-24,37.911,38.317,37.817,38.22,566368,0
2010-11-26,37.95,38.008,37.071,37.128,535765,0
2010-11-29,36.869,37.95,36.869,37.798,928997,0
2010-11-30,37.353,38.757,37.17,38.43,1503157,0
2010-12-01,39.187,40.527,38.917,40.173,1317423,0
2010-12-02,40.232,40.892,39.885,40.566,1614808,0
2010-12-03,40.287,40.517,39.963,40.232,1993658,0
2010-12-06,40.183,40.287,39.706,39.914,950047,0
2010-12-07,40.892,40.902,40.356,40.497,2195996,0
2010-12-08,40.624,40.835,39.914,40.507,637947,0
2010-12-09,40.644,40.788,40.115,40.731,968893,0
2010-12-10,40.892,41.649,40.712,41.457,1010929,0
2010-12-13,41.667,43.172,41.572,42.894,1629176,0
2010-12-14,42.998,45.568,42.931,45.376,3387029,0
2010-12-15,45.222,46.226,44.215,44.436,2430631,0
2010-12-16,44.468,45.346,44.236,45.336,1030006,0
2010-12-17,45.115,45.338,44.052,44.121,2224729,0
2010-12-20,44.225,44.513,43.373,43.583,1609606,0
2010-12-21,43.632,43.965,43.469,43.593,1270461,0
2010-12-22,43.717,43.784,43.134,43.314,1215335,0
2010-12-23,43.191,43.65,42.808,42.931,1079893,0
2010-12-27,42.828,42.913,42.262,42.557,859927,0
2010-12-28,42.76,42.76,42.223,42.462,662813,0
2010-12-29,42.616,43.421,42.576,43.265,979278,0
2010-12-30,43.12,43.246,42.83,42.945,905387,0
2010-12-31,42.82,43.014,42.331,42.486,904966,0
2011-01-03,43.017,43.314,42.491,42.587,1594340,0
2011-01-04,41.783,41.803,40.02,40.365,2583963,0
2011-01-05,39.963,40.346,38.814,39.522,3384723,0
2011-01-06,39.493,39.628,38.593,38.785,2027687,0
2011-01-07,38.785,39.263,38.268,38.794,1564401,0
2011-01-10,38.631,39.129,38.095,38.669,1574847,0
2011-01-11,38.927,39.245,38.583,38.794,1110526,0
2011-01-12,39.138,39.973,38.842,38.996,1346691,0
2011-01-13,39.053,39.503,38.669,38.804,1147436,0
2011-01-14,38.525,39.358,38.375,39.331,1047881,0
2011-01-18,39.313,39.516,38.677,38.889,1009992,0
2011-01-19,39.006,39.198,38.493,38.667,1131896,0
2011-01-20,38.534,39.348,38.365,38.937,1069091,0
2011-01-21,39.207,39.483,38.593,38.804,1252579,0
2011-01-24,38.726,40.93,38.726,40.25,1370097,0
2011-01-25,40.193,40.634,39.828,40.45,1580278,0
2011-01-26,40.517,41.323,40.096,41.226,1612948,0
2011-01-27,41.274,41.428,40.75,41.342,1070770,0
2011-01-28,41.428,41.667,39.726,39.963,1591950,0
2011-01-31,40.18,40.953,39.79,40.768,1128518,0
2011-02-01,41.274,41.974,41.005,41.303,1589699,0
2011-02-02,41.181,41.5,40.703,41.046,1387863,0
2011-02-03,39.881,43.206,38.255,41.539,5779039,0
2011-02-04,41.75,41.981,40.644,41.144,1674605,0
2011-02-07,41.197,42.76,41.197,42.731,1580988,0
2011-02-08,42.894,43.824,42.491,42.875,1582770,0
2011-02-09,42.647,42.781,42.05,42.222,884303,0
2011-02-10,42.078,42.705,41.962,42.242,769910,0
2011-02-11,42.001,42.676,41.78,42.598,1162449,0
2011-02-14,42.616,42.789,42.348,42.587,1140076,0
2011-02-15,42.473,42.715,41.886,41.913,733344,0
2011-02-16,42.078,43.542,42.078,43.504,933933,0
2011-02-17,43.35,45.189,43.206,44.996,1603888,0
2011-02-18,45.18,45.18,44.468,44.767,1060813,0
2011-02-22,43.59,44.111,42.106,42.348,1521032,0
2011-02-23,42.753,42.753,40.865,41.819,1893493,0
2011-02-24,41.78,42.657,41.163,41.712,1003872,0
2011-02-25,42.04,43.379,41.867,43.32,823519,0
2011-02-28,43.488,44.206,43.333,44.168,859278,0
2011-03-01,44.236,44.304,41.972,42.031,1343451,0
2011-03-02,41.895,43.206,41.876,42.271,993511,0
2011-03-03,42.858,43.292,42.155,42.724,1280858,0
2011-03-04,42.637,42.897,41.568,42.069,1081216,0
2011-03-07,42.194,42.578,41.297,41.355,1185439,0
2011-03-08,41.346,42.84,41.115,42.386,891503,0
2011-03-09,42.126,42.627,41.75,42.328,629413,0
2011-03-10,41.53,41.77,40.712,40.789,1388239,0
2011-03-11,40.624,41.5,40.354,40.595,1433910,0
2011-03-14,40.43,41.462,40.219,41.056,1039319,0
2011-03-15,39.641,41.741,39.496,41.423,950553,0
2011-03-16,41.23,41.307,40.102,40.439,1165889,0
2011-03-17,41.414,41.599,40.56,40.891,602480,0
2011-03-18,41.721,41.78,41.075,41.442,1019461,0
2011-03-21,41.838,42.194,41.53,41.962,250403,0
2011-03-22,41.972,42.116,41.163,41.346,926252,0
2011-03-23,41.22,41.617,41.134,41.481,649124,0
2011-03-24,41.79,43.158,41.703,43.089,1067437,0
2011-03-25,43.109,44.15,43.041,43.63,1574175,0
2011-03-28,43.677,43.813,43.138,43.177,805050,0
2011-03-29,43.099,43.533,43.011,43.389,728926,0
2011-03-30,43.793,44.062,43.263,43.945,572404,0
2011-03-31,43.866,44.05,43.357,43.922,721233,0
2011-04-01,44.314,44.937,44.121,44.584,825274,0
2011-04-04,44.621,44.918,43.965,44.169,827772,0
2011-04-05,43.945,44.631,43.437,44.361,567970,0
2011-04-06,44.718,45.054,44.121,44.429,605032,0
2011-04-07,44.314,45.083,43.984,44.111,598200,0
2011-04-08,44.516,44.84,43.148,43.35,715901,0
2011-04-11,43.35,43.494,42.637,42.926,1007394,0
2011-04-12,42.508,42.801,42.131,42.335,952219,0
2011-04-13,42.657,42.858,41.481,42.078,1272850,0
2011-04-14,41.75,42.174,41.075,41.857,1058861,0
2011-04-15,42.011,42.386,41.644,42.021,1042729,0
2011-04-18,41.297,41.452,40.654,40.988,1318806,0
2011-04-19,41.017,41.346,40.605,40.769,861489,0
2011-04-20,41.52,41.703,40.797,41.191,1102591,0
2011-04-21,41.51,42.155,41.23,42.059,791026,0
2011-04-25,42.001,42.425,41.847,42.232,785375,0
2011-04-26,42.568,42.627,42.069,42.367,1145409,0
2011-04-27,42.501,42.733,42.184,42.598,1548674,0
2011-04-28,42.425,42.811,42.242,42.715,900694,0
2011-04-29,42.8,43.649,42.78,43.542,1181892,0
2011-05-02,43.755,44.159,43.542,43.783,992749,0
2011-05-03,43.711,44.206,42.993,43.47,1604028,0
2011-05-04,43.206,43.369,41.549,42.578,1640950,0
2011-05-05,41.87,42.141,39.757,39.862,3344823,0
2011-05-06,40.501,40.968,39.281,39.416,1479291,0
2011-05-09,39.525,39.555,38.841,39.044,1039753,0
2011-05-10,39.285,40.374,39.054,40.229,1507957,0
2011-05-11,40.075,40.075,38.921,39.435,1291344,0
2011-05-12,39.37,39.622,38.532,39.091,937809,0
2011-05-13,39.049,39.271,38.411,38.514,1276454,0
2011-05-16,38.304,39.476,38.166,38.841,1294030,0
2011-05-17,38.651,39.204,38.411,39.079,1579970,0
2011-05-18,39.049,39.34,38.825,39.204,936408,0
2011-05-19,39.33,39.591,38.951,39.125,749802,0
2011-05-20,39,39.088,38.235,38.787,1065501,0
2011-05-23,38.353,38.494,37.864,37.874,869094,0
2011-05-24,37.972,38.504,37.952,38.274,710705,0
2011-05-25,38.01,38.42,37.45,37.604,2103404,0
2011-05-26,37.536,37.972,37.08,37.903,1101719,0
2011-05-27,38.118,38.68,38.05,38.324,694852,0
2011-05-31,39.015,39.289,38.751,39.25,1379587,0
2011-06-01,38.991,39.049,37.798,37.827,1291690,0
2011-06-02,37.962,38.128,37.565,37.718,1051568,0
2011-06-03,37.199,37.217,36.557,36.625,1174376,0
2011-06-06,36.47,36.557,35.897,36.48,1724764,0
2011-06-07,36.789,36.886,36.327,36.48,1051245,0
2011-06-08,36.392,36.392,35.801,36.131,1552831,0
2011-06-09,36.151,36.557,36.034,36.287,1101673,0
2011-06-10,35.995,36.141,35.392,35.839,1323978,0
2011-06-13,35.945,36.643,35.945,36.421,1782049,0
2011-06-14,36.848,38.02,36.74,37.546,1482858,0
2011-06-15,37.08,37.343,36.219,36.625,1461070,0
2011-06-16,36.621,37.2,36.553,36.836,1462287,0
2011-06-17,37.246,37.883,37.217,37.682,1764328,0
2011-06-20,37.459,37.991,37.15,37.837,1094471,0
2011-06-21,38.06,38.69,38.02,38.381,1011342,0
2011-06-22,38.098,38.456,37.728,37.883,728411,0
2011-06-23,37.237,37.479,36.528,37.469,2050648,0
2011-06-24,37.565,37.663,36.858,37.16,1077926,0
2011-06-27,37.256,37.324,36.838,37.08,1057191,0
2011-06-28,37.217,37.663,37.1,37.294,1164598,0
2011-06-29,37.565,37.634,37.032,37.353,1530188,0
2011-06-30,37.513,37.805,37.24,37.357,2230785,0
2011-07-01,37.469,38.68,37.032,38.504,1305967,0
2011-07-05,38.524,38.651,37.634,38.353,1377790,0
2011-07-06,38.224,38.495,37.852,38.126,915493,0
2011-07-07,38.573,38.767,37.699,38.475,1925273,0
2011-07-08,37.952,38.05,36.72,36.868,1934207,0
2011-07-11,36.335,36.431,35.751,35.935,2178624,0
2011-07-12,35.878,36.494,35.76,35.78,1723085,0
2011-07-13,35.917,36.441,35.704,35.801,1101808,0
2011-07-14,35.704,35.859,34.754,34.821,1833280,0
2011-07-15,34.928,35.064,34.074,34.579,1857535,0
2011-07-18,34.339,34.549,33.648,33.864,1283402,0
2011-07-19,34.002,34.606,33.963,34.287,1072567,0
2011-07-20,34.29,34.774,34.25,34.319,1029117,0
2011-07-21,34.559,35.252,34.434,35.025,1441009,0
2011-07-22,34.976,35.005,34.026,34.754,1083036,0
2011-07-25,34.405,35.212,34.203,34.636,1032013,0
2011-07-26,34.872,34.901,34.18,34.422,1367766,0
2011-07-27,34.124,34.26,33.31,33.397,1993201,0
2011-07-28,33.445,33.66,32.782,32.792,1573158,0
2011-07-29,32.52,33.455,32.253,33.241,2440795,0
2011-08-01,33.668,33.688,32.124,32.516,1955272,0
2011-08-02,31.834,31.932,30.475,30.475,4000222,0
2011-08-03,30.683,32.087,29.876,31.992,4488757,0
2011-08-04,31.647,33.484,31.483,32.519,6919642,0
2011-08-05,33.142,33.349,32.173,32.723,6345114,0
2011-08-08,31.827,32.621,31.157,31.555,9314605,0
2011-08-09,32.124,32.388,28.008,31.323,8484202,0
2011-08-10,30.546,30.79,29.014,29.258,5449639,0
2011-08-11,29.337,30.237,28.695,29.743,4121816,0
2011-08-12,29.936,30.505,29.078,29.324,2724548,0
2011-08-15,30.003,31.857,29.685,31.827,2456268,0
2011-08-16,30.874,32.41,30.874,32.133,3116122,0
2011-08-17,32.291,32.703,31.276,31.433,2511372,0
2011-08-18,30.593,30.593,28.775,29.058,2990354,0
2011-08-19,29.038,29.419,28.345,28.657,2328960,0
2011-08-22,28.989,29.399,28.403,29.098,2174249,0
2011-08-23,29.195,30.923,28.766,30.923,2064620,0
2011-08-24,30.914,32.958,30.817,32.831,2306665,0
2011-08-25,33.025,33.221,32.087,32.802,1507489,0
2011-08-26,32.733,33.934,32.48,33.7,1570371,0
2011-08-29,34.345,35.158,33.769,34.393,1736713,0
2011-08-30,34.287,34.462,33.221,34.208,2237617,0
2011-08-31,34.647,35.257,34.081,34.229,1832173,0
2011-09-01,34.345,35.008,33.378,33.445,2075716,0
2011-09-02,33.533,33.533,31.647,31.726,1863157,0
2011-09-06,29.976,35.859,29.976,34.08,4508698,0
2011-09-07,34.336,35.058,33.552,34.775,3164247,0
2011-09-08,34.07,34.345,33.494,33.739,1969580,0
2011-09-09,33.435,33.435,30.943,31.082,3471602,0
2011-09-12,30.837,31.745,30.485,31.589,1726278,0
2011-09-13,31.608,32.683,31.217,32.213,1890431,0
2011-09-14,32.536,32.987,31.56,32.44,1919069,0
2011-09-15,32.889,33.103,32.39,32.5,1148301,0
2011-09-16,32.703,33.435,31.952,32.42,1662455,0
2011-09-19,31.755,31.814,30.194,30.642,1438265,0
2011-09-20,30.779,31.374,30.016,30.065,1293412,0
2011-09-21,29.927,30.515,29.235,29.235,2107209,0
2011-09-22,28.374,28.736,27.553,28.004,2733279,0
2011-09-23,27.876,29.518,27.699,28.218,1983982,0
2011-09-26,28.58,29.177,27.798,29.118,1641695,0
2011-09-27,30.329,31.033,29.294,29.508,1752119,0
2011-09-28,29.685,29.743,28.667,28.746,1327361,0
2011-09-29,29.078,29.304,27.485,28.287,1872111,0
2011-09-30,27.823,28.019,26.816,26.933,1712527,0
2011-10-03,26.948,26.948,25.362,25.59,3153902,0
2011-10-04,25.248,26.88,24.486,26.792,2408171,0
2011-10-05,26.683,28.092,26.614,27.758,1608715,0
2011-10-06,27.698,28.569,27.181,28.402,846565,0
2011-10-07,28.736,28.95,26.899,27.396,1012010,0
2011-10-10,27.994,29.274,27.994,29.255,1215305,0
2011-10-11,28.912,30.495,28.766,30.319,2113184,0
2011-10-12,30.524,31.092,30.154,30.739,1284923,0
2011-10-13,30.407,30.827,29.498,30.691,1175521,0
2011-10-14,31.188,31.5,30.397,31.384,742109,0
2011-10-17,31.198,31.364,29.205,29.448,2450209,0
2011-10-18,29.518,30.319,28.941,30.154,2167605,0
2011-10-19,30.174,30.485,29.284,29.508,1542339,0
2011-10-20,29.371,29.799,28.902,29.568,1333950,0
2011-10-21,29.849,30.241,29.548,30.164,1337351,0
2011-10-24,30.231,31.374,30.194,31.345,1640720,0
2011-10-25,31.002,31.306,30.055,30.125,1351394,0
2011-10-26,30.749,31.063,29.966,30.827,1675659,0
2011-10-27,31.627,34.11,31.617,33.838,2444973,0
2011-10-28,33.779,33.809,32.051,32.45,1635942,0
2011-10-31,32.377,32.377,30.531,30.569,1542306,0
2011-11-01,29.254,30.27,28.43,29.527,2478188,0
2011-11-02,30.26,31.217,29.78,30.184,1463401,0
2011-11-03,29.028,30.583,28.393,30.475,1933536,0
2011-11-04,30.055,30.456,29.283,29.896,1170993,0
2011-11-07,29.888,30.309,28.912,29.616,1497471,0
2011-11-08,29.945,30.748,29.557,30.632,1296045,0
2011-11-09,29.419,29.605,28.151,28.383,2303012,0
2011-11-10,29.313,29.605,28.579,29.107,1609977,0
2011-11-11,29.605,30.231,29.468,29.809,1150691,0
2011-11-14,29.517,30.221,29.478,29.858,1390677,0
2011-11-15,29.655,31.745,29.655,31.492,2291101,0
2011-11-16,31.032,31.627,30.709,30.827,1508897,0
2011-11-17,30.923,32.001,30.26,30.485,2433671,0
2011-11-18,30.778,31.696,30.524,31.443,1952588,0
2011-11-21,30.632,31.149,30.26,30.728,1833241,0
2011-11-22,30.788,31.256,30.095,30.212,1169791,0
2011-11-23,29.79,29.926,29.234,29.313,1295229,0
2011-11-25,29.147,29.724,28.686,28.755,499801,0
2011-11-28,29.743,30.055,28.921,29.194,1199082,0
2011-11-29,29.303,30.25,29.167,29.799,1062079,0
2011-11-30,30.021,31.751,29.453,31.703,2776201,0
2011-12-01,31.706,32.291,31.326,31.55,1621606,0
2011-12-02,32.051,33.34,31.844,31.922,1419844,0
2011-12-05,32.625,33.232,31.834,32.194,1180764,0
2011-12-06,32.069,34.308,31.873,33.132,4187072,0
2011-12-07,32.832,33.915,32.556,33.445,1628184,0
2011-12-08,32.929,33.31,31.657,31.765,1550266,0
2011-12-09,31.873,33.631,31.854,32.792,1146804,0
2011-12-12,32.262,43.981,31.149,37.825,11835353,0
2011-12-13,37.854,38.998,37.561,37.825,5969456,0
2011-12-14,37.532,37.745,36.622,37.112,2596380,0
2011-12-15,37.844,38.695,37.434,37.805,1904974,0
2011-12-16,38.236,39.301,37.715,37.901,2262912,0
2011-12-19,38.157,39.027,37.053,37.268,1665449,0
2011-12-20,37.735,38.266,37.404,37.434,1522184,0
2011-12-21,37.484,38.87,37.414,38,1264789,0
2011-12-22,38.128,38.547,37.484,38.336,1110461,0
2011-12-23,38.236,38.685,38.118,38.675,623602,0
2011-12-27,38.607,38.938,38.375,38.695,613574,0
2011-12-28,38.487,38.763,37.561,37.755,665317,0
2011-12-29,38.108,38.636,37.921,38.256,806961,0
2011-12-30,38.05,38.656,38.03,38.46,520992,0
2012-01-03,39.348,39.614,38.685,38.783,1159792,0
2012-01-04,38.998,38.998,38.118,38.413,729318,0
2012-01-05,38.05,39.037,37.901,38.724,845975,0
2012-01-06,38.675,39.077,38.286,38.404,756694,0
2012-01-09,39.086,39.095,38.365,38.607,689948,0
2012-01-10,38.928,39.34,38.577,38.803,714706,0
2012-01-11,38.636,39.673,38.365,39.486,1386716,0
2012-01-12,39.456,39.693,38.763,39.585,871777,0
2012-01-13,39.34,39.8,38.85,39.743,913168,0
2012-01-17,40.442,40.5,39.505,39.984,819308,0
2012-01-18,39.79,40.885,39.653,40.337,863610,0
2012-01-19,40.531,40.904,40.19,40.701,919749,0
2012-01-20,40.865,42.144,40.307,41.754,2202744,0
2012-01-23,41.481,41.695,40.816,41.186,941328,0
2012-01-24,41,41.422,40.807,41.264,872779,0
2012-01-25,41.167,42.515,40.99,42.293,1199590,0
2012-01-26,42.331,42.664,41.724,42.273,642269,0
2012-01-27,41.998,42.703,41.862,42.467,517696,0
2012-01-30,42.057,42.907,41.784,42.8,749559,0
2012-01-31,43.191,43.191,42.35,42.868,805190,0
2012-02-01,43.083,43.758,42.81,43.014,1429783,0
2012-02-02,43.171,43.698,42.761,42.956,600788,0
2012-02-03,43.669,44.256,42.603,43.777,1225547,0
2012-02-06,43.377,44.217,43.269,44.179,1037556,0
2012-02-07,43.885,45.204,43.659,44.696,1630445,0
2012-02-08,44.706,45.096,43.64,44.812,687701,0
2012-02-09,45.008,46.466,44.831,46.33,1678153,0
2012-02-10,45.938,46.28,45.382,45.879,948300,0
2012-02-13,46.191,46.544,46.015,46.045,1237519,0
2012-02-14,45.839,46.171,45.605,46.074,639691,0
2012-02-15,46.122,46.36,45.537,46.22,792235,0
2012-02-16,46.025,46.679,45.519,46.456,1503870,0
2012-02-17,46.915,46.984,46.506,46.601,982893,0
2012-02-21,46.876,47.003,45.652,45.75,486674,0
2012-02-22,45.547,45.711,44.978,45.087,363379,0
2012-02-23,44.988,45.72,44.59,45.363,740190,0
2012-02-24,45.411,45.75,45.105,45.135,452417,0
2012-02-27,44.667,45.313,44.159,44.938,1232392,0
2012-02-28,44.89,44.968,43.865,44.344,657121,0
2012-02-29,44.357,44.611,43.566,43.566,845103,0
2012-03-01,43.513,44.208,42.975,43.152,1387946,0
2012-03-02,43.023,43.229,42.282,42.653,771950,0
2012-03-05,42.878,42.965,41.891,42.83,1277670,0
2012-03-06,42.282,42.524,41.998,42.467,626132,0
2012-03-07,42.583,43.013,42.369,42.839,247490,0
2012-03-08,43.142,44.04,42.946,43.901,509445,0
2012-03-09,44.139,45.273,43.826,44.958,759199,0
2012-03-12,45.038,45.214,44.227,44.265,660520,0
2012-03-13,44.521,45.174,44.481,45.174,744973,0
2012-03-14,45.263,45.263,44.353,44.541,453259,0
2012-03-15,44.432,45.125,44.09,44.958,523794,0
2012-03-16,45.145,45.155,44.139,44.696,1089951,0
2012-03-19,44.373,45.174,44.227,44.784,302492,0
2012-03-20,44.462,44.541,43.728,44.295,281517,0
2012-03-21,44.462,44.84,44.08,44.11,343736,0
2012-03-22,43.718,43.787,42.888,43.191,334725,0
2012-03-23,43.211,43.406,42.524,43.171,342953,0
2012-03-26,43.611,43.768,43.062,43.299,415349,0
2012-03-27,43.406,43.698,43.053,43.132,912492,0
2012-03-28,43.013,43.377,41.763,41.793,1069245,0
2012-03-29,41.391,41.588,40.57,41.46,653816,0
2012-03-30,41.884,42.117,41.532,41.776,469044,0
2012-04-02,41.549,42.33,41.342,42.222,730204,0
2012-04-03,42.086,42.202,41.723,42.038,464751,0
2012-04-04,41.568,41.871,41.44,41.549,246324,0
2012-04-05,41.323,42.095,41.323,41.578,555867,0
2012-04-09,40.864,41.352,40.729,41.078,770113,0
2012-04-10,40.999,41.215,40.286,40.316,643943,0
2012-04-11,40.777,41.088,40.402,40.787,662960,0
2012-04-12,40.739,41.938,40.6,41.166,792230,0
2012-04-13,41.028,41.028,40.393,40.7,615724,0
2012-04-16,40.719,41.215,40.55,40.6,739375,0
2012-04-17,41.038,41.908,40.913,41.382,553273,0
2012-04-18,41.157,41.157,40.296,40.422,648126,0
2012-04-19,40.452,40.471,39.789,40.1,618494,0
2012-04-20,40.239,40.71,40.08,40.257,466440,0
2012-04-23,39.574,40.06,39.367,39.935,364938,0
2012-04-24,39.994,40.296,39.76,40.189,183833,0
2012-04-25,40.53,41.362,40.53,40.835,369601,0
2012-04-26,41.028,41.205,40.276,40.989,336555,0
2012-04-27,41.195,41.489,40.748,41.411,463878,0
2012-04-30,41.286,42.011,41.121,41.854,525065,0
2012-05-01,41.743,42.927,41.401,42.048,797680,0
2012-05-02,41.715,42.076,41.313,41.783,371346,0
2012-05-03,41.773,41.861,40.999,41.743,717423,0
2012-05-04,41.411,41.685,40.326,40.442,543296,0
2012-05-07,39.866,40.757,38.723,40.54,1878010,0
2012-05-08,40.239,40.356,39.251,39.964,471434,0
2012-05-09,38.888,39.808,38.888,39.114,982386,0
2012-05-10,40.142,40.142,38.959,39.096,622932,0
2012-05-11,38.947,39.652,38.821,39.123,987369,0
2012-05-14,38.917,39.016,38.058,38.156,658824,0
2012-05-15,38.185,38.392,37.336,37.511,521843,0
2012-05-16,37.852,38.137,33.836,34.47,2678772,0
2012-05-17,34.734,34.862,33.11,33.139,1648904,0
2012-05-18,33.376,34.684,33.238,33.816,1737034,0
2012-05-21,33.923,35.759,33.482,35.535,978580,0
2012-05-22,35.643,35.897,34.068,34.411,784787,0
2012-05-23,34.148,34.208,32.936,33.797,764148,0
2012-05-24,34.019,34.246,33.502,34.246,312853,0
2012-05-25,34.266,35.087,33.885,34.959,699796,0
2012-05-29,35.332,35.624,34.655,35.285,394315,0
2012-05-30,34.764,34.842,34.088,34.236,390415,0
2012-05-31,34.179,34.431,33.21,33.875,566266,0
2012-06-01,32.995,33.347,32.191,32.231,590809,0
2012-06-04,32.573,32.643,31.683,31.842,701177,0
2012-06-05,31.713,32.407,31.587,32.181,507650,0
2012-06-06,32.613,33.091,32.25,32.583,660559,0
2012-06-07,33.609,33.639,32.731,33.033,443478,0
2012-06-08,32.839,33.569,32.497,33.472,352768,0
2012-06-11,33.717,33.816,32.477,32.517,419381,0
2012-06-12,32.477,33.2,32.26,33.2,479576,0
2012-06-13,32.517,33.366,32.084,32.241,405888,0
2012-06-14,32.221,32.731,32.121,32.711,297590,0
2012-06-15,32.976,33.629,32.759,33.589,684997,0
2012-06-18,33.453,34.059,33.12,33.914,378505,0
2012-06-19,34.069,34.421,33.737,34.139,443801,0
2012-06-20,34.189,34.189,33.415,33.709,285639,0
2012-06-21,34.029,34.411,33.347,33.56,705832,0
2012-06-22,33.885,34.674,33.541,34.499,479503,0
2012-06-25,34.001,34.451,33.639,33.923,480761,0
2012-06-26,33.952,34.88,33.629,34.674,576750,0
2012-06-27,34.734,36.699,34.734,36.495,747614,0
2012-06-28,36.153,37.775,35.859,36.876,1085009,0
2012-06-29,37.854,39.155,37.541,38.832,1675001,0
2012-07-02,38.979,39.078,38,39.009,1097792,0
2012-07-03,39.009,39.819,38.753,39.819,382195,0
2012-07-05,39.734,40.368,39.349,40.221,536082,0
2012-07-06,39.81,40.318,39.644,40.211,349871,0
2012-07-09,40.211,40.916,39.724,40.368,555453,0
2012-07-10,40.622,40.731,39.184,39.605,667895,0
2012-07-11,39.772,40.211,39.321,40.191,635429,0
2012-07-12,39.927,41.041,39.714,40.759,577808,0
2012-07-13,40.682,42.215,40.563,42.176,681011,0
2012-07-16,42.001,42.537,41.854,42.285,443813,0
2012-07-17,42.44,42.939,41.845,42.871,571840,0
2012-07-18,42.773,43.272,42.626,43.066,655897,0
2012-07-19,43.282,43.38,42.871,43.145,447683,0
2012-07-20,42.773,43.721,42.666,43.105,739545,0
2012-07-23,42.176,43.242,41.874,42.987,983268,0
2012-07-24,43.105,43.36,41.463,41.786,655060,0
2012-07-25,42.088,42.314,40.652,41.246,834573,0
2012-07-26,41.335,41.365,35.946,36.993,2089503,0
2012-07-27,36.933,39.096,36.426,38.909,951611,0
2012-07-30,38.724,38.842,37.62,37.931,540772,0
2012-07-31,37.571,38.216,37.229,37.881,763467,0
2012-08-01,38.079,38.079,36.622,36.641,679414,0
2012-08-02,36.133,36.669,34.9,36.086,836760,0
2012-08-03,36.847,37.775,36.377,37.561,526507,0
2012-08-06,37.65,38.119,37.376,37.805,354354,0
2012-08-07,37.981,38.743,37.844,38.665,494893,0
2012-08-08,38.488,38.832,37.755,38.296,335749,0
2012-08-09,38.166,39.115,38.01,39.009,602609,0
2012-08-10,39.194,39.321,38.296,38.899,426665,0
2012-08-13,38.881,39.096,38.236,38.548,260791,0
2012-08-14,38.793,38.861,38.07,38.266,535445,0
2012-08-15,38.266,38.355,37.54,38.276,419653,0
2012-08-16,38.316,39.115,38.276,38.939,351793,0
2012-08-17,39.135,40.288,39.096,39.507,645735,0
2012-08-20,39.379,39.674,38.724,39.507,442420,0
2012-08-21,39.556,39.887,38.989,39.194,424447,0
2012-08-22,39.078,39.517,38.413,39.428,698356,0
2012-08-23,39.379,39.487,38.715,38.724,353708,0
2012-08-24,38.626,40.221,38.517,40.172,611383,0
2012-08-27,40.348,40.484,39.164,39.379,363931,0
2012-08-28,39.224,39.819,39.058,39.467,225121,0
2012-08-29,39.566,39.734,38.733,39.115,275929,0
2012-08-30,38.881,39.087,37.629,37.659,640049,0
2012-08-31,37.891,38.705,37.268,38.069,522314,0
2012-09-04,38.059,38.345,36.875,36.875,690369,0
2012-09-05,36.972,37.394,36.435,37.111,574626,0
2012-09-06,37.423,38.138,37.317,37.649,606620,0
2012-09-07,37.844,39.586,37.844,39.467,506260,0
2012-09-10,39.684,41.611,39.674,40.533,799416,0
2012-09-11,40.583,41.385,40.583,41.051,634025,0
2012-09-12,41.365,45.824,41.247,45.446,2231165,0
2012-09-13,45.446,46.236,44.29,45.933,1789562,0
2012-09-14,46.011,48.898,46.011,48.093,1972316,0
2012-09-17,47.882,47.882,43.976,45.21,1493046,0
2012-09-18,45.052,45.904,44.904,45.2,660821,0
2012-09-19,45.278,47.057,45.22,46.531,887302,0
2012-09-20,46.158,46.793,45.269,46.735,1337932,0
2012-09-21,46.951,47.931,46.893,47.43,1224007,0
2012-09-24,47.204,47.545,46.482,47.214,582643,0
2012-09-25,46.001,46.883,45.033,45.101,817135,0
2012-09-26,45.22,45.573,44.27,44.76,712755,0
2012-09-27,44.983,46.903,44.983,46.883,684519,0
2012-09-28,46.685,46.745,45.668,46.266,592864,0
2012-10-01,46.266,47.047,45.746,46.06,861933,0
2012-10-02,46.443,46.951,46.177,46.745,424209,0
2012-10-03,46.655,46.903,46.07,46.118,493604,0
2012-10-04,46.522,47.526,46.197,46.912,599931,0
2012-10-05,47.324,48.515,46.951,47.155,525263,0
2012-10-08,46.833,46.999,46.168,46.531,242311,0
2012-10-09,46.356,46.531,44.546,44.585,466167,0
2012-10-10,44.672,45.716,44.506,44.933,372853,0
2012-10-11,45.368,46.118,45.171,45.687,400598,0
2012-10-12,45.776,46.07,44.943,45.131,262931,0
2012-10-15,45.573,45.648,44.613,45.553,326152,0
2012-10-16,45.874,46.764,45.786,46.735,280351,0
2012-10-17,47.125,48.79,46.951,48.3,839300,0
2012-10-18,47.996,48.691,47.45,47.732,442930,0
2012-10-19,47.498,47.664,45.101,45.533,834850,0
2012-10-22,45.465,46.316,45.298,45.913,344718,0
2012-10-23,44.923,45.514,44.358,45.171,494187,0
2012-10-24,45.514,45.913,45.013,45.348,225453,0
2012-10-25,45.854,46.168,45.308,45.864,281729,0
2012-10-26,45.756,46.168,44.973,45.475,299168,0
2012-10-31,46.128,46.893,44.652,44.963,651241,0
2012-11-01,44.28,46.443,43.635,46.433,641928,0
2012-11-02,46.951,47.294,45.328,45.338,283403,0
2012-11-05,45.043,45.854,44.779,45.582,408315,0
2012-11-06,45.894,47.683,45.894,47.42,1395259,0
2012-11-07,43.851,46.764,43.528,45.062,718634,0
2012-11-08,44.025,45.397,43.644,45.003,1140438,0
2012-11-09,44.496,45.913,44.486,45.328,745655,0
2012-11-12,45.23,46.207,44.807,46.001,550461,0
2012-11-13,45.563,46.893,45.358,46.366,656510,0
2012-11-14,46.472,46.705,43.224,46.11,773947,0
2012-11-15,45.981,46.296,45.062,45.436,897536,0
2012-11-16,44.923,45.874,44.701,45.533,660235,0
2012-11-19,46.286,47.535,45.904,47.194,595526,0
2012-11-20,47.057,47.479,46.764,47.175,494263,0
2012-11-21,47.373,47.862,46.774,47.47,552433,0
2012-11-23,47.762,48.173,47.354,48.173,136035,0
2012-11-26,47.722,48.614,47.674,48.428,580879,0
2012-11-27,48.584,48.752,47.401,47.732,465234,0
2012-11-28,47.411,48.811,46.902,48.614,780792,0
2012-11-29,48.888,50.629,48.762,50.198,1529201,0
2012-11-30,50.384,51.951,50.258,51.697,1184921,0
2012-12-03,52.242,52.684,51.128,51.175,959747,0
2012-12-04,51.244,52.222,50.992,51.618,1380389,0
2012-12-05,51.637,51.872,49.916,50.012,2571654,0
2012-12-06,50.082,50.932,49.897,50.893,661590,0
2012-12-07,51.362,51.362,50.306,50.874,1035250,0
2012-12-10,50.962,51.166,50.669,50.962,546762,0
2012-12-11,51.402,51.569,50.815,51.118,758035,0
2012-12-12,51.372,51.569,49.887,50.189,1140851,0
2012-12-13,50.296,50.855,50.082,50.561,821560,0
2012-12-14,50.551,50.679,49.916,50.481,696799,0
2012-12-17,50.619,51.697,50.296,51.569,907823,0
2012-12-18,51.569,52.076,51.529,52.036,1174136,0
2012-12-19,52.036,52.212,51.204,51.951,727268,0
2012-12-20,51.872,52.095,51.618,52.095,829685,0
2012-12-21,51.892,52.007,50.669,51.128,1282119,0
2012-12-24,51.051,51.951,51.051,51.824,270122,0
2012-12-26,51.824,52.135,51.214,51.667,490318,0
2012-12-27,51.834,51.941,50.248,50.579,522696,0
2012-12-28,50.179,50.403,49.581,50.091,407998,0
2012-12-31,49.897,50.922,49.828,50.922,728929,0
2013-01-02,52.145,53.124,51.978,52.714,879023,0
2013-01-03,52.744,53.045,52.154,52.34,603899,0
2013-01-04,52.557,52.724,51.998,52.684,439693,0
2013-01-07,52.164,52.714,51.951,52.567,377171,0
2013-01-08,52.41,52.684,51.539,52.597,534997,0
2013-01-09,52.724,52.84,52.242,52.587,480872,0
2013-01-10,52.734,53.075,52.282,53.025,628399,0
2013-01-11,52.907,53.418,52.781,53.398,479929,0
2013-01-14,53.378,53.554,52.38,52.704,430209,0
2013-01-15,52.222,53.241,52.212,53.191,428695,0
2013-01-16,52.898,53.153,52.498,52.946,343715,0
2013-01-17,53.318,54.201,53.163,53.944,899017,0
2013-01-18,54.493,55.492,53.954,55.463,1040660,0
2013-01-22,55.58,58.193,55.404,57.303,1330468,0
2013-01-23,57.164,57.303,56.178,56.245,830790,0
2013-01-24,56.528,57.145,55.725,56.255,807792,0
2013-01-25,56.646,56.712,55.677,55.959,935441,0
2013-01-28,56.009,56.206,55.09,55.6,508106,0
2013-01-29,55.6,57.722,55.324,57.468,1375133,0
2013-01-30,57.458,57.515,55.139,55.6,888458,0
2013-01-31,55.472,55.824,54.825,55.334,844558,0
2013-02-01,55.931,56.029,55.314,55.648,694622,0
2013-02-04,55.08,55.794,54.983,55.061,463922,0
2013-02-05,55.374,55.706,54.983,55.139,425490,0
2013-02-06,54.905,55.294,54.562,55.003,988960,0
2013-02-07,55.051,55.159,53.683,54.211,473627,0
2013-02-08,54.309,54.934,54.309,54.865,403378,0
2013-02-11,54.757,55.071,54.434,54.443,218758,0
2013-02-12,54.366,55.424,54.348,54.905,748493,0
2013-02-13,55.071,55.246,54.542,54.65,767661,0
2013-02-14,54.259,54.299,51.647,53.683,1710779,0
2013-02-15,53.663,54.081,53.318,53.837,1078537,0
2013-02-19,53.827,54.131,53.328,53.623,637578,0
2013-02-20,53.447,53.574,51.128,51.185,706228,0
2013-02-21,50.698,51.263,50.394,50.874,800914,0
2013-02-22,51.244,51.637,50.639,50.845,847375,0
2013-02-25,51.273,51.559,48.29,48.418,982479,0
2013-02-26,48.916,49.621,48.29,49.492,741302,0
2013-02-27,49.432,50.316,49.395,50.001,714269,0
2013-02-28,50.001,50.316,49.492,49.838,1512993,0
2013-03-01,49.462,51.128,48.878,50.874,778486,0
2013-03-04,50.511,51.204,50.306,50.982,596998,0
2013-03-05,51.353,53.182,51.022,52.538,887048,0
2013-03-06,52.636,52.946,52.232,52.35,506786,0
2013-03-07,52.42,52.881,52.037,52.821,509676,0
2013-03-08,52.986,53.733,52.986,53.545,499282,0
2013-03-11,53.369,53.613,52.976,53.466,436600,0
2013-03-12,53.369,53.713,52.986,53.114,330979,0
2013-03-13,53.124,53.486,52.841,53.281,303519,0
2013-03-14,53.319,54.182,53.319,53.633,560364,0
2013-03-15,53.399,53.713,52.782,53.389,675731,0
2013-03-18,52.646,53.555,52.626,52.936,382448,0
2013-03-19,53.163,53.31,51.707,51.902,410428,0
2013-03-20,52.429,52.821,52.047,52.587,301960,0
2013-03-21,52.547,52.557,51.051,51.128,406508,0
2013-03-22,51.042,51.372,50.051,50.325,496585,0
2013-03-25,50.599,51.195,50.374,50.394,673970,0
2013-03-26,50.599,50.932,49.867,50.394,324615,0
2013-03-27,49.799,50.1,49.432,49.992,277709,0
2013-03-28,50.041,50.726,49.307,50.589,739383,0
2013-04-01,50.589,50.589,48.954,49.162,301567,0
2013-04-02,49.472,49.512,47.731,47.871,526158,0
2013-04-03,47.995,48.212,46.559,47.174,719537,0
2013-04-04,47.203,47.841,47.104,47.429,441193,0
2013-04-05,46.539,47.871,46.521,47.781,538394,0
2013-04-08,47.891,48.31,47.293,47.881,526922,0
2013-04-09,47.891,48.643,47.223,48.583,528037,0
2013-04-10,48.563,48.839,47.605,48.81,482989,0
2013-04-11,48.78,49.916,48.37,49.69,562361,0
2013-04-12,49.211,49.472,47.664,47.831,476872,0
2013-04-15,47.233,47.313,44.445,44.611,1337656,0
2013-04-16,45.666,47.654,45.666,47.644,1236697,0
2013-04-17,47.283,47.479,46.324,46.704,690239,0
2013-04-18,46.793,46.822,44.7,45.041,473695,0
2013-04-19,45.248,45.386,44.474,45.06,1059934,0
2013-04-22,45.258,45.893,44.544,45.666,883769,0
2013-04-23,46.059,46.491,45.06,45.97,648573,0
2013-04-24,46.089,46.999,45.6,46.734,961274,0
2013-04-25,47.104,47.203,46.314,46.403,719379,0
2013-04-26,46.344,46.344,44.873,45.523,1074164,0
2013-04-29,45.912,47.901,45.581,47.693,1115372,0
2013-04-30,47.243,48.974,47.066,48.81,932143,0
2013-05-01,48.514,48.593,46.97,47.343,760168,0
2013-05-02,47.95,50.189,47.488,49.887,1003515,0
2013-05-03,50.481,52.917,50.198,52.33,1338159,0
2013-05-06,51.922,53.035,51.489,52.567,831992,0
2013-05-07,52.685,53.349,52.222,53.3,606987,0
2013-05-08,53.211,53.703,52.646,53.703,703679,0
2013-05-09,53.574,53.916,53.105,53.438,924843,0
2013-05-10,53.281,53.506,52.841,53.399,540454,0
2013-05-13,53.281,53.653,52.715,52.917,500663,0
2013-05-14,52.735,53.673,52.705,53.555,567426,0
2013-05-15,53.339,53.984,53.085,53.752,497035,0
2013-05-16,53.476,53.954,53.241,53.319,391861,0
2013-05-17,53.594,53.897,53.114,53.877,584056,0
2013-05-20,53.837,54.542,53.389,53.897,545769,0
2013-05-21,53.857,54.112,53.516,53.789,376438,0
2013-05-22,53.683,54.142,52.164,52.735,776198,0
2013-05-23,51.138,52.606,51.138,52.37,831012,0
2013-05-24,51.902,52.956,51.421,52.606,349697,0
2013-05-28,53.526,54.092,53.339,53.545,490617,0
2013-05-29,53.015,53.379,52.252,53.095,310233,0
2013-05-30,53.221,53.714,53.095,53.496,896349,0
2013-05-31,53.164,53.43,52.421,52.44,506638,0
2013-06-03,52.626,52.626,50.756,52.076,705391,0
2013-06-04,52.066,53.065,50.815,50.982,460637,0
2013-06-05,50.688,51.1,49.778,49.896,438286,0
2013-06-06,49.758,50.618,49.121,50.608,829988,0
2013-06-07,51.002,51.411,50.159,51.08,376751,0
2013-06-10,51.282,52.646,50.707,52.321,512825,0
2013-06-11,51.322,52.782,51.195,51.647,545805,0
2013-06-12,52.202,52.449,51.529,51.96,613275,0
2013-06-13,51.931,53.409,51.618,53.329,527121,0
2013-06-14,53.201,53.271,52.469,52.547,442356,0
2013-06-17,53.025,53.545,52.685,53.359,415376,0
2013-06-18,53.409,53.496,52.735,52.995,523797,0
2013-06-19,52.811,53.476,52.292,52.33,384105,0
2013-06-20,51.579,51.824,50.267,50.45,646186,0
2013-06-21,50.913,50.913,48.66,49.131,1237506,0
2013-06-24,48.339,48.77,46.643,46.997,989959,0
2013-06-25,47.594,47.91,47.192,47.584,814768,0
2013-06-26,48.27,48.924,47.84,48.032,575242,0
2013-06-27,48.484,49.24,47.985,49.181,643159,0
2013-06-28,48.934,49.27,47.332,47.38,681980,0
2013-07-01,47.82,48.906,47.564,47.751,552710,0
2013-07-02,47.624,48.319,46.703,46.772,669975,0
2013-07-03,46.577,46.881,46.263,46.45,288633,0
2013-07-05,46.861,47.084,45.227,45.941,738652,0
2013-07-08,46.213,47.017,45.295,45.911,675585,0
2013-07-09,46.233,48.221,46.116,47.85,777944,0
2013-07-10,47.84,48.484,47.525,48.28,416118,0
2013-07-11,49.013,49.728,48.613,49.63,733727,0
2013-07-12,49.472,49.738,48.829,49.6,407926,0
2013-07-15,49.511,49.906,48.924,49.191,273314,0
2013-07-16,49.347,49.492,47.985,48.191,376432,0
2013-07-17,48.388,49.22,48.181,48.915,391816,0
2013-07-18,49.023,49.748,48.924,49.151,342018,0
2013-07-19,49.22,49.827,49.072,49.405,620135,0
2013-07-22,49.482,49.748,49.082,49.161,285564,0
2013-07-23,49.376,49.521,48.494,48.613,277440,0
2013-07-24,48.613,48.789,47.458,47.89,412264,0
2013-07-25,47.711,47.978,46.633,47.055,545803,0
2013-07-26,46.683,47.929,46.673,47.919,930439,0
2013-07-29,47.741,47.781,46.568,46.91,460582,0
2013-07-30,46.969,47.133,45.511,46.273,1355704,0
2013-07-31,46.383,46.96,45.969,46.174,609813,0
2013-08-01,46.93,49.699,46.93,48.623,1011015,0
2013-08-02,48.309,48.897,47.89,48.181,412324,0
2013-08-05,47.958,48.446,47.643,48.379,385276,0
2013-08-06,48.092,48.349,46.577,46.693,785973,0
2013-08-07,46.633,46.743,45.902,46.194,841099,0
2013-08-08,46.558,47.399,46.088,47.173,501838,0
2013-08-09,46.713,47.584,46.538,47.352,361829,0
2013-08-12,46.95,47.663,46.782,47.183,533374,0
2013-08-13,47.242,47.448,46.891,47.272,1318193,0
2013-08-14,47.192,47.604,46.94,47.409,412626,0
2013-08-15,46.703,46.703,45.783,46.303,866282,0
2013-08-16,46.343,46.93,46.039,46.831,991613,0
2013-08-19,46.673,47.075,46.393,46.723,605977,0
2013-08-20,46.723,48.603,46.529,48.573,885845,0
2013-08-21,48.329,48.74,47.322,47.929,783424,0
2013-08-22,47.929,49.013,47.929,48.653,769137,0
2013-08-23,48.573,48.924,46.978,47.202,418133,0
2013-08-26,47.065,47.633,46.283,47.017,676159,0
2013-08-27,46.323,47.322,46.243,46.772,847203,0
2013-08-28,46.693,47.487,46.693,46.851,508487,0
2013-08-29,46.595,47.332,46.155,46.643,806852,0
2013-08-30,46.683,47.026,46.213,46.792,637109,0
2013-09-03,47.371,47.958,47.017,47.468,861660,0
2013-09-04,47.352,47.861,46.987,47.781,681550,0
2013-09-05,47.721,48.181,47.574,48.161,466425,0
2013-09-06,48.524,48.829,47.781,48.102,757937,0
2013-09-09,48.082,49.27,48.032,49.171,547107,0
2013-09-10,49.759,50.629,49.289,50.413,771740,0
2013-09-11,50.441,51.382,50.179,51.303,743295,0
2013-09-12,50.933,51.293,50.277,50.609,362560,0
2013-09-13,50.718,51.629,50.09,51.46,544077,0
2013-09-16,52.726,53.222,51.003,51.244,809164,0
2013-09-17,51.128,51.609,50.471,50.826,701307,0
2013-09-18,50.609,52.283,50.306,52.253,880705,0
2013-09-19,52.509,53.027,51.745,51.815,666485,0
2013-09-20,51.853,52.263,50.894,50.894,960543,0
2013-09-23,50.551,50.806,49.916,50.031,442026,0
2013-09-24,50.169,51.08,49.552,50.461,452640,0
2013-09-25,50.629,51.755,50.198,51.08,549142,0
2013-09-26,51.166,51.6,50.306,50.983,407346,0
2013-09-27,50.639,50.639,49.973,50.218,365277,0
2013-09-30,49.631,51.254,49.631,50.718,710145,0
2013-10-01,50.787,51.668,50.757,51.58,442413,0
2013-10-02,51.353,52.588,51.185,52.548,763696,0
2013-10-03,52.411,52.763,50.777,51.55,554693,0
2013-10-04,51.47,51.765,50.904,51.698,433484,0
2013-10-07,51.148,51.668,50.904,51.402,275148,0
2013-10-08,51.303,51.843,49.983,50.277,453558,0
2013-10-09,50.316,50.316,49.26,49.68,451276,0
2013-10-10,50.374,51.293,50.248,51.244,470469,0
2013-10-11,51.013,52.038,50.865,51.718,605319,0
2013-10-14,51.138,52.038,50.238,51.815,449044,0
2013-10-15,51.54,51.795,50.198,50.491,464126,0
2013-10-16,50.953,51.283,50.511,50.679,400140,0
2013-10-17,50.441,50.983,50.011,50.904,830100,0
2013-10-18,50.894,51.157,50.727,50.983,406888,0
2013-10-21,50.933,51.1,49.983,50.806,850381,0
2013-10-22,51.118,53.222,51.003,52.997,786770,0
2013-10-23,52.578,53.222,52.106,52.401,415575,0
2013-10-24,52.598,53.781,52.46,53.695,553932,0
2013-10-25,53.576,53.705,53.144,53.685,315015,0
2013-10-28,53.487,53.781,53.134,53.675,472244,0
2013-10-29,53.791,53.839,53.007,53.311,357375,0
2013-10-30,53.252,53.537,52.048,52.852,344275,0
2013-10-31,52.726,52.948,52.048,52.421,411487,0
2013-11-01,52.568,53.715,51.648,52.539,1062721,0
2013-11-04,53.202,58.873,52.929,56.561,3728940,0
2013-11-05,56.581,57.209,54.848,55.248,1574234,0
2013-11-06,55.456,55.505,54.693,54.996,715748,0
2013-11-07,55.437,56.132,54.016,54.183,766449,0
2013-11-08,54.094,55.437,53.448,55.407,687113,0
2013-11-11,55.297,55.495,54.633,55.093,372639,0
2013-11-12,54.918,55.093,54.271,54.663,594580,0
2013-11-13,54.143,55.142,54.065,54.878,634118,0
2013-11-14,55.074,55.239,54.281,54.78,546237,0
2013-11-15,54.75,55.641,54.673,55.603,653005,0
2013-11-18,55.807,56.209,53.936,54.173,652860,0
2013-11-19,54.232,55.297,54.104,54.515,625158,0
2013-11-20,54.407,54.76,54.036,54.554,657902,0
2013-11-21,54.515,55.563,54.515,55.172,1020751,0
2013-11-22,55.317,56.102,55.142,55.603,915319,0
2013-11-25,55.485,56.66,55.417,56.23,842540,0
2013-11-26,56.033,56.591,55.906,56.122,505082,0
2013-11-27,56.239,56.581,55.748,55.916,348031,0
2013-11-29,55.906,55.906,55.103,55.192,348339,0
2013-12-02,55.377,55.728,54.604,55.377,510886,0
2013-12-03,55.034,55.387,53.586,54.35,435720,0
2013-12-04,53.772,54.252,52.43,53.311,722634,0
2013-12-05,53.106,53.645,52.811,53.477,601128,0
2013-12-06,53.966,55.68,53.966,54.75,826188,0
2013-12-09,54.809,55.377,54.103,54.445,604540,0
2013-12-10,54.311,54.918,53.754,53.81,494603,0
2013-12-11,53.819,53.849,52.568,52.772,681829,0
2013-12-12,52.745,53.41,52.529,53.272,545072,0
2013-12-13,55.563,55.563,54.143,54.956,883094,0
2013-12-16,55.182,55.787,54.966,55.524,758837,0
2013-12-17,55.24,55.485,54.818,55.307,506649,0
2013-12-18,55.278,56.855,54.976,56.533,713420,0
2013-12-19,56.287,56.386,55.407,55.963,459221,0
2013-12-20,56.494,56.776,56.102,56.142,1138180,0
2013-12-23,56.454,56.846,56.22,56.484,561154,0
2013-12-24,56.454,57.14,56.249,56.776,329440,0
2013-12-26,57.219,57.288,56.631,57.051,451322,0
2013-12-27,57.425,57.425,56.855,57.415,367755,0
2013-12-30,57.317,58.257,57.298,58.247,961008,0
2013-12-31,58.158,58.45,57.618,58.178,524478,0
2014-01-02,58.099,58.168,57.288,57.453,507666,0
2014-01-03,57.51,58.402,57.327,57.366,446113,0
2014-01-06,57.53,57.568,56.347,56.846,628546,0
2014-01-07,57.051,57.807,57.031,57.608,920489,0
2014-01-08,57.482,58.344,57.366,58.109,716948,0
2014-01-09,58.315,58.676,57.568,58.568,731729,0
2014-01-10,58.746,58.805,57.863,58.178,1143546,0
2014-01-13,57.951,58.716,57.159,57.434,921319,0
2014-01-14,57.727,58.08,57.453,57.971,1571566,0
2014-01-15,57.942,58.431,57.578,58.431,2051363,0
2014-01-16,58.353,59.009,58.08,58.657,1299694,0
2014-01-17,58.676,58.726,58.06,58.402,859433,0
2014-01-21,58.706,58.894,58.099,58.726,1111700,0
2014-01-22,58.844,58.912,58.247,58.353,468936,0
2014-01-23,59.508,61.094,58.864,60.029,1874890,0
2014-01-24,59.616,60.057,57.568,58.325,1934491,0
2014-01-27,58.558,58.884,56.65,56.826,1499120,0
2014-01-28,58.03,61.731,57.961,60.291,2732173,0
2014-01-29,59.4,61.593,59.156,60.958,1311191,0
2014-01-30,61.34,61.495,60.039,60.391,1103168,0
2014-01-31,59.136,61.419,58.98,60.438,884754,0
2014-02-03,60.391,61.006,57.453,57.815,1330171,0
2014-02-04,57.863,59.156,57.697,58.627,1174183,0
2014-02-05,58.627,60.106,58.207,58.931,1812857,0
2014-02-06,60.291,66.55,60.291,64.288,4154582,0
2014-02-07,64.619,64.962,62.503,63.407,2110814,0
2014-02-10,64.09,64.991,63.357,63.819,1170425,0
2014-02-11,63.75,64.707,63.199,64.17,1264777,0
2014-02-12,64.569,64.863,63.71,64.011,734737,0
2014-02-13,63.631,64.816,63.061,64.619,1077798,0
2014-02-14,64.667,65.404,64.1,64.942,765458,0
2014-02-18,65.139,65.971,64.589,65.049,888444,0
2014-02-19,64.648,65.745,63.327,63.561,977784,0
2014-02-20,63.621,64.14,62.937,63.981,676365,0
2014-02-21,64.09,64.854,64.09,64.405,721419,0
2014-02-24,64.56,65.14,63.69,63.72,604817,0
2014-02-25,63.7,64.659,63.269,64.23,575356,0
2014-02-26,64.454,66.736,64.2,65.609,1233957,0
2014-02-27,65.6,67.071,65.6,66.561,818993,0
2014-02-28,66.512,67.206,65.923,66.561,828038,0
2014-03-03,66.179,67.167,65.981,66.982,994520,0
2014-03-04,67.912,68.099,67.081,67.62,857566,0
2014-03-05,67.492,67.824,66.561,66.823,784268,0
2014-03-06,66.982,67.473,66.355,66.62,741169,0
2014-03-07,67.041,67.785,66.765,67.463,847869,0
2014-03-10,67.196,67.364,65.883,66.765,637559,0
2014-03-11,67.108,67.383,65.843,66.12,696834,0
2014-03-12,65.6,66.011,65.532,65.58,826359,0
2014-03-13,65.991,65.991,64.289,64.464,665712,0
2014-03-14,64.395,65.356,64.289,64.893,618428,0
2014-03-17,65.15,65.933,64.883,65.386,721815,0
2014-03-18,65.454,66.179,65.327,66.041,949899,0
2014-03-19,66.325,66.933,65.317,65.843,686809,0
2014-03-20,65.58,65.825,64.768,65.659,686565,0
2014-03-21,66.08,66.08,64.748,64.778,1319908,0
2014-03-24,64.933,65.259,63.492,63.809,671865,0
2014-03-25,64.239,64.758,64.06,64.58,497186,0
2014-03-26,64.835,65.12,63.259,63.307,674500,0
2014-03-27,63.259,63.905,62.542,63.799,675053,0
2014-03-28,64.2,65.619,63.942,65.05,717352,0
2014-03-31,65.513,66.179,64.835,65.11,1039749,0
2014-04-01,65.522,65.522,64.542,65.14,778786,0
2014-04-02,64.982,65.249,64.19,64.395,797957,0
2014-04-03,64.718,65.649,64.279,65.002,909022,0
2014-04-04,65.454,66.913,64.349,64.992,1449132,0
2014-04-07,65.13,65.571,62.532,62.779,1077669,0
2014-04-08,62.749,63.269,61.909,62.67,989420,0
2014-04-09,63.032,64.09,62.512,63.799,890127,0
2014-04-10,63.887,65.1,63.19,63.511,1302785,0
2014-04-11,63.472,63.541,62.347,62.437,889775,0
2014-04-14,62.868,63.327,61.68,62.278,619139,0
2014-04-15,62.327,62.601,60.966,62.367,918503,0
2014-04-16,62.69,63.641,62.417,63.571,630368,0
2014-04-17,63.269,63.73,61.71,63.444,1954616,0
2014-04-21,63.472,64.249,63.14,63.905,729427,0
2014-04-22,63.905,64.473,63.249,63.307,1303712,0
2014-04-23,63.279,63.71,62.68,63.11,788804,0
2014-04-24,63.69,63.952,62.259,63.932,999654,0
2014-04-25,63.68,63.69,62.259,62.779,783648,0
2014-04-28,62.858,63.061,60.143,60.643,1613300,0
2014-04-29,60.819,62.908,60.534,62.709,1578515,0
2014-04-30,62.69,63.502,61.919,63.229,1205326,0
2014-05-01,63.259,64.808,63.08,63.472,2314748,0
2014-05-02,63.932,64.349,63.434,63.839,952837,0
2014-05-05,63.581,63.779,62.581,63.7,1261267,0
2014-05-06,62.219,64.64,62.014,62.042,1355789,0
2014-05-07,62.12,62.809,60.779,60.976,1660874,0
2014-05-08,60.995,61.985,59.683,59.869,1359786,0
2014-05-09,59.888,60.026,58.321,58.712,1395191,0
2014-05-12,59.359,61.073,59.3,60.888,1077958,0
2014-05-13,60.789,61.591,60.17,60.416,999778,0
2014-05-14,60.308,60.308,59.653,59.653,696307,0
2014-05-15,59.339,59.349,57.752,58.535,1220943,0
2014-05-16,58.475,59.427,58.34,59.213,977381,0
2014-05-19,59.28,59.407,58.653,59.359,1006467,0
2014-05-20,59.183,59.377,58.036,58.369,492277,0
2014-05-21,58.495,59.113,57.772,57.977,936463,0
2014-05-22,58.134,58.861,57.742,58.752,1014854,0
2014-05-23,58.792,60.163,58.465,60.008,754677,0
2014-05-27,60.212,60.526,59.861,60.163,771364,0
2014-05-28,60.28,60.771,60.066,60.222,908805,0
2014-05-29,60.635,60.901,58.977,59.753,613221,0
2014-05-30,59.664,59.841,59.204,59.793,518711,0
2014-06-02,59.753,60.232,59.301,60.086,709241,0
2014-06-03,59.733,60.182,59.398,59.813,688150,0
2014-06-04,59.604,60.202,59.418,60.096,441040,0
2014-06-05,60.047,61.883,59.968,61.584,1094023,0
2014-06-06,61.803,62.565,61.793,62.301,554109,0
2014-06-09,62.143,63.026,61.978,62.173,539610,0
2014-06-10,62.124,63.794,62.124,63.655,804165,0
2014-06-11,63.439,63.655,62.401,62.853,573688,0
2014-06-12,62.961,63.194,62.301,62.704,862475,0
2014-06-13,62.546,63.536,62.321,63.497,722532,0
2014-06-16,63.302,63.918,63.016,63.292,681404,0
2014-06-17,62.506,63.546,62.361,62.615,650564,0
2014-06-18,62.595,64.135,62.114,63.927,834629,0
2014-06-19,63.9,64.155,63.254,63.755,562750,0
2014-06-20,63.804,64.065,63.332,63.976,1278504,0
2014-06-23,63.927,64.889,63.586,63.745,734015,0
2014-06-24,63.43,63.794,62.391,62.625,529968,0
2014-06-25,62.223,62.723,61.922,62.272,666927,0
2014-06-26,62.371,62.371,61.302,61.813,731277,0
2014-06-27,61.458,62.902,61.458,62.664,839722,0
2014-06-30,62.813,62.979,62.036,62.516,605076,0
2014-07-01,62.997,63.685,62.979,63.065,802095,0
2014-07-02,62.813,62.902,61.912,62.301,1126987,0
2014-07-03,62.371,63.204,62.371,63.114,555291,0
2014-07-07,62.773,62.922,62.253,62.506,692380,0
2014-07-08,62.311,63.586,61.998,63.055,942799,0
2014-07-09,63.234,63.695,63.036,63.665,559277,0
2014-07-10,62.478,63.477,62.133,63.254,853197,0
2014-07-11,63.134,63.927,62.625,63.9,557994,0
2014-07-14,63.43,63.556,62.723,63.124,868980,0
2014-07-15,63.055,63.458,62.833,62.961,720860,0
2014-07-16,63.224,63.467,62.361,63.164,446874,0
2014-07-17,62.546,62.733,61.604,61.773,740887,0
2014-07-18,61.903,63.026,61.753,62.813,594807,0
2014-07-21,62.575,62.823,61.863,62.331,389658,0
2014-07-22,62.813,63.372,62.743,63.322,495161,0
2014-07-23,64.294,64.804,62.803,64.566,984476,0
2014-07-24,63.957,64.734,63.302,64.674,1243783,0
2014-07-25,64.421,64.421,63.834,63.937,533156,0
2014-07-28,63.814,63.918,62.961,63.244,546847,0
2014-07-29,63.516,65.265,63.362,64.185,1279670,0
2014-07-30,64.479,64.822,63.665,64.075,906072,0
2014-07-31,63.312,63.646,61.803,61.912,1070506,0
2014-08-01,61.783,62.635,61.302,62.114,882381,0
2014-08-04,62.183,62.526,61.763,62.046,1245458,0
2014-08-05,61.39,63.016,60.409,61.047,1517035,0
2014-08-06,60.931,61.302,60.135,61.202,1429887,0
2014-08-07,61.38,61.564,59.604,60.31,1383641,0
2014-08-08,60.556,60.998,59.968,60.771,744226,0
2014-08-11,60.881,61.312,60.457,60.497,939436,0
2014-08-12,60.448,60.742,59.988,60.684,809053,0
2014-08-13,60.978,61.624,60.742,60.831,907253,0
2014-08-14,60.931,61.145,60.751,60.841,535728,0
2014-08-15,61.222,61.468,60.163,60.28,888386,0
2014-08-18,60.625,61.803,60.192,61.753,958328,0
2014-08-19,61.998,62.595,61.723,61.783,575550,0
2014-08-20,61.506,61.673,61.056,61.526,425169,0
2014-08-21,61.903,61.96,61.066,61.863,624124,0
2014-08-22,61.713,61.998,61.262,61.458,711521,0
2014-08-25,61.743,62.018,61.164,61.331,619875,0
2014-08-26,61.526,62.695,61.212,62.507,1024066,0
2014-08-27,62.883,62.999,62.057,62.254,610380,0
2014-08-28,62.047,62.154,61.614,62.057,538287,0
2014-08-29,62.254,62.507,61.713,62.214,413653,0
2014-09-02,62.47,62.655,61.262,61.594,785604,0
2014-09-03,61.912,62.037,60.565,60.91,999098,0
2014-09-04,60.93,61.952,60.624,60.89,826500,0
2014-09-05,60.92,61.663,60.565,61.564,803523,0
2014-09-08,61.39,61.693,60.998,61.282,344669,0
2014-09-09,61.282,61.506,60.299,60.565,577479,0
2014-09-10,60.615,61.017,60.162,60.93,736758,0
2014-09-11,60.77,62.027,60.644,61.999,770973,0
2014-09-12,62.018,62.018,61.095,61.468,888707,0
2014-09-15,61.371,61.653,60.78,61.174,877747,0
2014-09-16,60.8,61.803,60.516,61.555,652495,0
2014-09-17,61.713,62.97,61.487,62.134,1161024,0
2014-09-18,62.312,62.392,61.192,61.292,885529,0
2014-09-19,61.292,61.41,60.703,61.105,1289883,0
2014-09-22,61.047,61.145,60.417,60.585,540124,0
2014-09-23,60.408,61.076,60.221,60.555,897107,0
2014-09-24,60.398,61.555,60.017,61.477,947597,0
2014-09-25,61.449,61.783,59.829,60.211,1144431,0
2014-09-26,60.221,60.506,59.948,60.201,1082625,0
2014-09-29,59.622,59.977,59.182,59.504,1043511,0
2014-09-30,60.8,61.222,59.092,59.122,901059,0
2014-10-01,59.202,59.455,57.738,57.816,1521568,0
2014-10-02,57.718,58.415,56.932,57.698,2009846,0
2014-10-03,58.013,58.376,57.984,58.073,867694,0
2014-10-06,58.512,58.512,56.981,57.435,1081392,0
2014-10-07,56.855,57.337,56.227,56.227,1057447,0
2014-10-08,56.159,57.021,54.783,56.924,2004682,0
2014-10-09,57.589,58.151,55.853,56.277,2046444,0
2014-10-10,56.462,57.159,55.343,55.481,1768555,0
2014-10-13,55.589,56.286,54.206,54.264,1240772,0
2014-10-14,54.626,55.413,54.038,54.706,1107020,0
2014-10-15,54.206,55.638,53.106,55.245,1772336,0
2014-10-16,54.832,56.267,54.146,55.724,2182637,0
2014-10-17,56.413,58.356,56.384,58.003,2970920,0
2014-10-20,57.845,58.512,57.569,58.366,780293,0
2014-10-21,58.68,59.465,58.542,59.142,796301,0
2014-10-22,59.309,59.771,58.23,58.26,960283,0
2014-10-23,58.779,59.82,58.26,59.132,1217732,0
2014-10-24,59.928,60.309,59.142,60.124,1185118,0
2014-10-27,59.632,59.82,58.337,58.67,983919,0
2014-10-28,58.562,59.514,57.875,59.406,1418430,0
2014-10-29,59.299,59.642,57.629,58.308,1913490,0
2014-10-30,57.925,59.632,57.836,59.182,1224941,0
2014-10-31,60.369,60.89,59.289,60.575,1536020,0
2014-11-03,60.506,61.634,60.144,61.252,2179993,0
2014-11-04,61.643,63.518,60.095,62.332,2741474,0
2014-11-05,63.067,64.297,62.636,62.99,1626081,0
2014-11-06,63.008,63.657,62.342,63.578,1058486,0
2014-11-07,63.568,64.559,63.538,63.911,1260706,0
2014-11-10,63.855,64.559,63.757,64.218,1083649,0
2014-11-11,64.078,64.667,63.978,64.148,609541,0
2014-11-12,64.327,64.512,63.618,64.257,906417,0
2014-11-13,64.218,64.687,63.727,64.375,858329,0
2014-11-14,64.297,65.15,63.919,65.09,846359,0
2014-11-17,64.942,64.981,64.532,64.787,913602,0
2014-11-18,64.717,65.973,64.717,65.864,1395105,0
2014-11-19,65.844,66.593,65.259,66.427,1222685,0
2014-11-20,65.854,66.985,65.572,66.758,1084396,0
2014-11-21,67.368,67.828,66.985,67.348,1570070,0
2014-11-24,67.604,67.769,67.358,67.407,1624666,0
2014-11-25,67.467,67.712,66.101,66.406,826351,0
2014-11-26,66.572,66.602,65.561,65.943,682555,0
2014-11-28,65.843,65.863,64.851,64.94,542936,0
2014-12-01,64.823,64.94,63.072,63.37,1360154,0
2014-12-02,63.496,64.334,63.3,64.264,1248568,0
2014-12-03,64.479,65.933,64.314,65.893,1196424,0
2014-12-04,65.648,66.523,65.433,66.238,1086737,0
2014-12-05,66.041,66.307,65.305,65.501,706235,0
2014-12-08,65.197,65.305,63.852,64.105,630430,0
2014-12-09,63.585,64.89,63.272,64.87,736384,0
2014-12-10,64.705,64.755,61.541,62.052,1793242,0
2014-12-11,62.239,62.889,61.798,61.947,993486,0
2014-12-12,61.848,62.428,61.267,61.297,1236595,0
2014-12-15,61.395,62.189,60.373,60.431,1243781,0
2014-12-16,60.549,62.642,60.411,61.031,1081893,0
2014-12-17,61.109,63.004,60.717,62.869,1079417,0
2014-12-18,64.035,64.45,62.681,64.284,1044101,0
2014-12-19,64.656,65.795,64.165,65.608,1559383,0
2014-12-22,65.511,65.57,64.254,64.93,1265457,0
2014-12-23,65.009,65.628,64.785,65.128,793391,0
2014-12-24,64.979,65.433,64.805,65.108,334837,0
2014-12-26,65.452,65.718,65.118,65.188,382522,0
2014-12-29,64.823,65.747,64.823,65.678,470877,0
2014-12-30,65.452,65.933,65.178,65.247,493149,0
2014-12-31,65.354,66.238,64.489,64.577,692850,0
2015-01-02,65.276,66.718,65.019,65.805,998813,0
2015-01-05,65.128,65.227,63.684,63.985,913206,0
2015-01-06,63.881,64.97,63.152,63.843,703936,0
2015-01-07,64.155,65.168,63.917,65.048,541867,0
2015-01-08,65.688,67.437,65.638,67.084,1407938,0
2015-01-09,67.2,67.378,66.426,67.094,860777,0
2015-01-12,66.886,67.25,66.101,67.054,1153082,0
2015-01-13,67.809,67.878,65.158,66.18,989891,0
2015-01-14,65.188,66.699,64.225,66.553,822992,0
2015-01-15,66.946,67.084,64.785,65.058,1037498,0
2015-01-16,65.098,66.161,65.009,65.718,1513286,0
2015-01-20,65.863,66.277,64.96,65.815,1044095,0
2015-01-21,65.541,66.846,65.188,66.787,872354,0
2015-01-22,67.546,68.772,66.562,68.693,1825651,0
2015-01-23,68.644,69.136,67.967,68.516,1130073,0
2015-01-26,68.605,69.334,67.838,69.284,841618,0
2015-01-27,68.194,69.195,67.731,68.999,1193874,0
2015-01-28,69.676,69.704,68.762,68.802,1361116,0
2015-01-29,69.047,70.304,68.311,70.09,1352376,0
2015-01-30,69.441,70.491,68.624,69.274,1168665,0
2015-02-02,69.923,70.63,68.872,70.188,1331563,0
2015-02-03,70.737,70.737,69.943,70.561,1278825,0
2015-02-04,70.001,71.642,69.833,70.217,1569135,0
2015-02-05,72.084,74.038,71.828,72.713,2167910,0
2015-02-06,73.223,75.64,72.997,73.912,2702275,0
2015-02-09,73.892,75.464,73.842,74.835,1631592,0
2015-02-10,75.561,76.78,75.474,76.399,1809881,0
2015-02-11,76.16,77.911,76.13,76.632,1771949,0
2015-02-12,77.103,78.479,76.889,78.016,1278503,0
2015-02-13,78.263,78.587,77.614,78.469,1115398,0
2015-02-17,78.499,79.471,78.273,79.345,926872,0
2015-02-18,79.226,79.778,78.921,79.649,586520,0
2015-02-19,79.559,80.797,79.266,79.834,865628,0
2015-02-20,79.825,79.983,78.518,79.559,1016426,0
2015-02-23,79.589,79.768,78.479,78.815,1070629,0
2015-02-24,78.96,79.679,78.666,79.316,983802,0
2015-02-25,79.462,81.241,79.216,81.037,1831447,0
2015-02-26,81.648,82.128,80.889,81.047,1313289,0
2015-02-27,81.047,81.832,80.869,81.648,866795,0
2015-03-02,82.148,83.16,81.409,83.121,1206178,0
2015-03-03,82.728,83.417,82.09,83.388,1366900,0
2015-03-04,82.906,83.603,82.629,83.219,1865842,0
2015-03-05,83.358,83.969,83.072,83.583,1180561,0
2015-03-06,83.14,84.4,82.965,83.368,1697292,0
2015-03-09,83.68,83.68,82.748,82.975,1821519,0
2015-03-10,82.265,82.412,81.066,81.086,1100249,0
2015-03-11,81.231,82.07,80.929,81.881,901711,0
2015-03-12,82.363,83.91,82.265,83.71,1160533,0
2015-03-13,83.534,83.563,82.482,83.228,929260,0
2015-03-16,83.238,83.969,83.238,83.72,728587,0
2015-03-17,83.18,84.202,83.14,83.71,739464,0
2015-03-18,83.238,84.843,82.629,84.371,774231,0
2015-03-19,84.172,84.48,82.59,82.827,945426,0
2015-03-20,83.238,83.86,82.639,82.679,1278662,0
2015-03-23,82.679,83.85,82.57,82.936,1102792,0
2015-03-24,83.101,84.115,82.827,83.75,1455446,0
2015-03-25,84.086,84.616,82.57,82.57,1135426,0
2015-03-26,82.099,82.945,81.667,82.639,750647,0
2015-03-27,82.422,83.248,82.422,82.797,574776,0
2015-03-30,83.199,84.242,83.121,83.998,611375,0
2015-03-31,83.613,84.076,82.926,82.926,861480,0
2015-04-01,82.985,83.082,82.099,82.846,1168972,0
2015-04-02,82.787,83.623,82.295,82.936,885242,0
2015-04-06,82.689,83.661,82.679,83.091,611579,0
2015-04-07,83.121,83.437,81.763,81.871,1127931,0
2015-04-08,81.618,81.871,80.397,81.842,1494177,0
2015-04-09,81.479,82.246,80.968,81.439,780152,0
2015-04-10,81.734,82.295,81.194,81.981,799546,0
2015-04-13,81.648,82.207,80.77,81.676,869586,0
2015-04-14,82.886,82.995,81.174,81.891,1110620,0
2015-04-15,82.138,83.358,81.802,82.442,843548,0
2015-04-16,82.334,82.372,81.018,81.399,1167272,0
2015-04-17,80.682,81.251,79.964,80.593,1016586,0
2015-04-20,80.809,81.124,80.2,80.437,662627,0
2015-04-21,80.553,80.799,79.875,80.041,636034,0
2015-04-22,80.17,80.327,79.266,79.589,820476,0
2015-04-23,79.559,81.251,79.345,80.988,1068329,0
2015-04-24,81.104,82.128,80.779,82.108,1124323,0
2015-04-27,82.59,82.659,81.568,81.763,700734,0
2015-04-28,81.429,81.782,80.485,81.734,882031,0
2015-04-29,81.086,82.021,80.447,81.715,735906,0
2015-04-30,81.725,84.824,81.725,84.125,1969533,0
2015-05-01,84.714,87.124,84.291,86.89,1890443,0
2015-05-04,86.802,88.108,86.535,86.662,1893086,0
2015-05-05,84.145,86.092,83.338,84.105,1802814,0
2015-05-06,85.069,86.564,83.77,85.925,1013838,0
2015-05-07,85.532,88.464,85.424,88.041,1446103,0
2015-05-08,88.532,89.614,88.206,88.994,962808,0
2015-05-11,88.66,90.294,88.512,89.802,994017,0
2015-05-12,89.172,89.702,88.68,88.756,1059808,0
2015-05-13,89.092,90.036,88.65,89.386,1113051,0
2015-05-14,90.075,91.336,89.299,91.207,1124242,0
2015-05-15,91.306,91.552,89.948,90.489,875140,0
2015-05-18,90.055,91.031,90.055,90.675,912755,0
2015-05-19,90.695,91.227,90.391,90.834,863741,0
2015-05-20,90.884,90.884,90.105,90.44,523622,0
2015-05-21,90.459,90.834,89.947,90.45,554350,0
2015-05-22,90.695,91.297,90.134,90.184,592328,0
2015-05-26,89.524,90.194,88.549,88.904,1165469,0
2015-05-27,89.022,89.801,88.735,89.583,1076103,0
2015-05-28,89.061,89.395,88.422,89.121,521850,0
2015-05-29,89.22,89.633,88.095,88.559,1310681,0
2015-06-01,88.629,88.754,87.781,88.204,955334,0
2015-06-02,88.342,89.347,87.98,88.824,699049,0
2015-06-03,88.804,89.366,87.289,87.781,1255540,0
2015-06-04,86.914,87.622,86.304,87.269,1261226,0
2015-06-05,86.993,88.569,86.788,87.762,667169,0
2015-06-08,87.582,88.086,87.15,87.2,766788,0
2015-06-09,87.308,87.732,86.619,86.738,879975,0
2015-06-10,87.408,88.629,86.974,88.253,911017,0
2015-06-11,88.432,88.874,87.86,88.095,571797,0
2015-06-12,87.752,88.076,87.091,87.535,652650,0
2015-06-15,87.003,87.061,86.196,86.441,737339,0
2015-06-16,86.186,86.609,85.565,86.451,946022,0
2015-06-17,86.609,86.798,85.318,86.137,626450,0
2015-06-18,86.521,87.662,86.186,87.526,657930,0
2015-06-19,87.438,88.302,87.438,87.93,883773,0
2015-06-22,88.382,88.774,87.811,88.472,438384,0
2015-06-23,88.302,88.814,87.545,87.811,385999,0
2015-06-24,87.88,87.97,85.881,86.402,609592,0
2015-06-25,86.688,86.688,85.064,85.259,634574,0
2015-06-26,85.565,86.039,84.818,85.161,827107,0
2015-06-29,84.473,85.113,82.838,82.868,654883,0
2015-06-30,83.546,83.703,82.63,82.65,725098,0
2015-07-01,83.449,84.413,83.025,84.021,938507,0
2015-07-02,84.463,84.659,83.469,84.069,536682,0
2015-07-06,83.152,85.073,82.819,84.541,721397,0
2015-07-07,84.483,85.152,82.868,85.132,1173895,0
2015-07-08,84.571,86.323,83.813,84.089,897076,0
2015-07-09,85.161,85.684,84.473,84.61,905403,0
2015-07-10,85.762,89.239,85.664,88.982,1167091,0
2015-07-13,89.249,89.613,88.678,89.051,743941,0
2015-07-14,88.804,89.151,88.462,88.619,761597,0
2015-07-15,88.53,88.599,87.16,87.672,633755,0
2015-07-16,88.095,89.633,87.602,89.318,1135103,0
2015-07-17,89.366,90.353,89.101,90.274,661891,0
2015-07-20,90.382,92.685,89.741,92.595,1242135,0
2015-07-21,92.439,92.635,91.327,92.075,776232,0
2015-07-22,91.927,93.78,91.465,92.458,1081992,0
2015-07-23,92.685,92.783,90.114,90.489,1019948,0
2015-07-24,90.44,90.586,87.622,88.422,1122003,0
2015-07-27,88.038,88.559,86.609,86.896,1140182,0
2015-07-28,87.269,88.263,86.343,87.791,905605,0
2015-07-29,87.682,90.085,87.682,89.731,857682,0
2015-07-30,89.357,90.154,88.814,90.105,634065,0
2015-07-31,89.918,90.754,89.445,89.633,671842,0
2015-08-03,89.681,89.681,88.135,88.292,1227356,0
2015-08-04,88.814,95.755,88.814,94.584,2884674,0
2015-08-05,95.503,96.507,94.545,95.945,1505449,0
2015-08-06,96.258,96.258,93.03,93.848,1296592,0
2015-08-07,93.364,93.994,92.262,93.069,907433,0
2015-08-10,94.113,95.323,93.77,94.515,1198876,0
2015-08-11,94.044,95.313,93.364,94.764,1281728,0
2015-08-12,94.291,95.855,93.7,95.775,1175112,0
2015-08-13,96.084,96.258,94.724,95.413,525307,0
2015-08-14,95.403,96.702,95.284,96.278,668390,0
2015-08-17,97.117,97.532,95.785,97.304,870673,0
2015-08-18,97.284,97.896,96.85,97.542,724037,0
2015-08-19,96.89,97.354,94.773,95.323,709617,0
2015-08-20,94.486,94.911,91.749,91.967,1287832,0
2015-08-21,91.188,91.729,89.511,90.36,1335550,0
2015-08-24,85.825,90.615,85.361,87.086,2641097,0
2015-08-25,89.719,89.955,84.71,84.79,1710670,0
2015-08-26,86.752,86.87,83.904,86.19,1799228,0
2015-08-27,87.185,90.773,86.88,90.311,2655071,0
2015-08-28,90.292,91.276,89.266,91.108,1432931,0
2015-08-31,90.694,93.976,90.351,92.292,1485984,0
2015-09-01,89.906,91.679,89.709,90.615,1538326,0
2015-09-02,91.474,94.255,90.813,94.245,1369429,0
2015-09-03,95.15,97.792,93.908,96.049,2424904,0
2015-09-04,94.854,95.14,92.696,93.956,1338592,0
2015-09-08,95.427,97.171,94.727,97.113,875725,0
2015-09-09,98,99.56,97.074,97.24,1396210,0
2015-09-10,97.27,98.3,96.502,96.855,1294559,0
2015-09-11,96.214,97.772,96.188,97.722,710887,0
2015-09-14,97.732,98.519,96.975,98.42,1140380,0
2015-09-15,98.931,99.06,98.241,98.665,1112587,0
2015-09-16,98.596,100.28,98.44,99.84,913867,0
2015-09-17,99.84,101.19,99.07,99.76,834321,0
2015-09-18,98.756,99.73,96.975,97.548,1937895,0
2015-09-21,98.3,99.03,97.702,98.41,831090,0
2015-09-22,96.796,97.35,94.934,95.879,1174263,0
2015-09-23,96.108,96.108,90.694,92.381,2340032,0
2015-09-24,91.188,91.64,88.053,91.021,2298046,0
2015-09-25,91.878,92.479,89.719,90.714,1379472,0
2015-09-28,90.282,90.301,84.641,85.431,2209370,0
2015-09-29,85.805,87.549,83.172,83.943,2102023,0
2015-09-30,85.086,88.063,85.086,87.936,1755204,0
2015-10-01,88.298,91.839,88.101,91.61,2006062,0
2015-10-02,90.182,94.255,89.679,94.255,1748913,0
2015-10-05,95.288,96.6,92.952,94.066,1631163,0
2015-10-06,93.898,94.343,90.192,91.64,1582757,0
2015-10-07,92.411,93.722,91.907,93.11,1512884,0
2015-10-08,92.626,94.687,91.898,94.135,1014393,0
2015-10-09,94.304,94.637,93.327,93.553,1065317,0
2015-10-12,93.572,94.205,92.834,92.863,792595,0
2015-10-13,92.242,93.14,89.61,89.719,1242834,0
2015-10-14,89.669,90.222,87.617,88.615,2262807,0
2015-10-15,89.501,90.942,88.428,90.192,2001803,0
2015-10-16,90.664,91.058,89.551,90.122,864669,0
2015-10-19,89.799,90.793,87.433,88.15,1193415,0
2015-10-20,87.966,88.93,87.472,87.916,1004432,0
2015-10-21,88.781,88.999,86.161,86.85,1197592,0
2015-10-22,87.373,92.222,86.593,91.986,1885757,0
2015-10-23,92.576,93.672,91.977,93.16,1323377,0
2015-10-26,92.883,93.395,90.162,90.694,1333014,0
2015-10-27,89.709,90.419,88.575,90.301,969861,0
2015-10-28,90.833,94.225,90.262,93.415,854727,0
2015-10-29,92.883,93.672,92.352,93.493,659051,0
2015-10-30,93.513,96.206,93.503,95.21,1401891,0
2015-11-02,95.21,96.198,93.869,95.307,1586511,0
2015-11-03,95.799,96.372,89.128,93.445,3985740,0
2015-11-04,93.563,95.809,91.188,95.663,2308158,0
2015-11-05,95.839,100.76,95.407,100.15,2407763,0
2015-11-06,99.92,101.97,99.234,100.7,1602436,0
2015-11-09,100.89,101.04,97.872,99.194,1086294,0
2015-11-10,98.766,100.37,98.241,98.665,1202563,0
2015-11-11,99.254,101.54,99.124,100.15,883435,0
2015-11-12,99.391,100.34,97.488,97.614,799039,0
2015-11-13,97.408,99.9,96.61,97.772,646069,0
2015-11-16,97.852,100.28,97.21,100.23,1160162,0
2015-11-17,100.56,101.53,99.56,100.13,709465,0
2015-11-18,99.96,101.89,98.201,101.63,963875,0
2015-11-19,102.18,104.27,101.71,103.26,931517,0
2015-11-20,103.68,104.6,103.36,104.3,852088,0
2015-11-23,104.38,105.42,103.25,104.12,740913,0
2015-11-24,103.2,104.32,102.35,103.34,659907,0
2015-11-25,103.16,103.63,101.58,102.01,653255,0
2015-11-27,102.35,103.01,101.85,102.61,268761,0
2015-11-30,102.62,103.05,100.79,101.31,1094296,0
2015-12-01,101.73,102.44,100.43,102.35,1427569,0
2015-12-02,102.43,103.36,101.27,101.7,1157969,0
2015-12-03,101.71,101.77,96.565,97.304,1552188,0
2015-12-04,97.827,99.094,96.929,98.221,1220772,0
2015-12-07,98.231,98.231,95.172,96.634,1486593,0
2015-12-08,95.569,97.354,95.065,96.998,874488,0
2015-12-09,96.721,97.392,92.774,93.465,1392849,0
2015-12-10,93.209,95.539,91.629,94.364,1639922,0
2015-12-11,93.209,94.53,92.636,93.031,1271748,0
2015-12-14,93.249,94.086,92.311,93.435,951201,0
2015-12-15,94.037,95.852,94.037,94.285,864653,0
2015-12-16,94.491,96.731,93.783,96.256,1045449,0
2015-12-17,96.316,96.365,93.405,93.445,746894,0
2015-12-18,92.834,93.937,91.778,92.596,2202069,0
2015-12-21,93.13,94.334,92.725,94.126,985149,0
2015-12-22,94.315,94.55,93.405,94.226,702876,0
2015-12-23,94.866,96.171,94.699,95.569,801112,0
2015-12-24,95.578,96.256,95.265,95.539,265051,0
2015-12-28,94.956,95.319,93.435,94.55,517839,0
2015-12-29,95.647,96.111,94.599,95.28,584469,0
2015-12-30,94.936,95.578,93.977,94.325,461605,0
2015-12-31,93.86,94.797,93.269,93.713,698931,0
2016-01-04,92.261,92.261,88.719,91.196,1592728,0
2016-01-05,91.522,92.005,90.786,91.324,755018,0
2016-01-06,89.815,91.294,88.561,89.203,1077532,0
2016-01-07,87.358,89.213,86.588,87.129,1980205,0
2016-01-08,87.279,88.101,84.782,85.108,1293357,0
2016-01-11,85.828,86.37,83.558,84.722,2371963,0
2016-01-12,85.581,87.012,84.526,85.561,2144684,0
2016-01-13,85.74,86.084,81.8,82.443,1681338,0
2016-01-14,82.561,84.73,81.467,84.179,2224796,0
2016-01-15,81.407,83.282,80.794,82.729,1123937,0
2016-01-19,83.974,84.338,80.421,81.427,1319275,0
2016-01-20,79.837,82.049,77.786,80.519,1566185,0
2016-01-21,81.004,82.285,79.277,81.151,1017505,0
2016-01-22,82.621,86.903,82.601,84.239,1307096,0
2016-01-25,83.529,84.477,81.437,81.79,950002,0
2016-01-26,81.99,83.163,81.546,83.113,784343,0
2016-01-27,83.212,84.536,82.029,82.552,827042,0
2016-01-28,83.538,84.427,81.88,82.138,586637,0
2016-01-29,82.265,87.791,81.99,87.032,1923093,0
2016-02-01,86.38,87.119,85.69,85.916,1733617,0
2016-02-02,85.493,86.676,84.555,85.778,1991745,0
2016-02-03,86.943,87.477,84.091,86.854,2063868,0
2016-02-04,91.038,94.176,90.289,92.529,2739552,0
2016-02-05,92.656,93.229,89.203,92.4,1685419,0
2016-02-08,90.771,90.96,86.016,88.039,1810218,0
2016-02-09,87.032,93.484,86.222,89.806,1881127,0
2016-02-10,90.632,93.002,90.159,91.848,1781454,0
2016-02-11,90.209,90.712,87.652,88.797,1580887,0
2016-02-12,90.397,91.255,88.314,90.801,1550741,0
2016-02-16,92.616,92.834,90.583,92.025,1081585,0
2016-02-17,93.14,95.752,92.558,94.076,1336744,0
2016-02-18,93.415,94.246,92.469,92.873,967452,0
2016-02-19,92.539,94.689,91.038,93.623,936625,0
2016-02-22,94.296,95.738,94.207,94.979,882196,0
2016-02-23,94.177,95.185,92.896,93.425,958375,0
2016-02-24,92.624,96.748,92.198,96.262,1531740,0
2016-02-25,96.213,97.746,94.989,96.886,662352,0
2016-02-26,98.161,98.586,97.364,97.628,1061381,0
2016-02-29,97.876,98.46,97.41,97.43,981082,0
2016-03-01,98.645,101.12,97.182,100.49,1048624,0
2016-03-02,100.04,101.35,99.174,101.11,1190532,0
2016-03-03,101.36,102.02,100.1,101.57,1107825,0
2016-03-04,101.73,102.22,100.15,100.63,1270106,0
2016-03-07,100.19,102.02,99.75,101.87,1136483,0
2016-03-08,100.71,101.9,99.481,101,1262581,0
2016-03-09,102.08,102.11,100.45,101.42,1169269,0
2016-03-10,101.85,102.59,100.78,102.07,942104,0
2016-03-11,103.03,103.5,101.79,102.96,744744,0
2016-03-14,102.82,103.19,101.55,102.59,1042123,0
2016-03-15,101.69,103.09,101.16,102.36,808755,0
2016-03-16,102.16,102.58,101.32,102.42,1012799,0
2016-03-17,102.07,104.09,101.89,103.52,1102568,0
2016-03-18,103.74,104.51,103.4,104.24,1343159,0
2016-03-21,104.24,104.28,103.21,103.73,682789,0
2016-03-22,103.31,104.19,103.01,103.77,857575,0
2016-03-23,103.12,104.41,102.91,103.43,764531,0
2016-03-24,103.23,103.97,102.87,103.93,541121,0
2016-03-28,104.01,105.03,104.01,104.41,624245,0
2016-03-29,104.04,105.57,103.83,104.75,685694,0
2016-03-30,104.86,105.27,103.48,104.31,671585,0
2016-03-31,104.5,105.59,103.16,104.39,1175306,0
2016-04-01,104.07,106.59,103.8,106.02,1169399,0
2016-04-04,105.85,105.85,103.96,104.82,793344,0
2016-04-05,103.68,104.65,103.44,104.38,905049,0
2016-04-06,104.37,106.39,104.29,105.47,1226408,0
2016-04-07,104.78,104.99,103.9,104.67,797307,0
2016-04-08,105.73,107.78,105.73,106.81,1230326,0
2016-04-11,107.86,108.4,105.28,105.35,1107485,0
2016-04-12,105.29,105.71,104.59,105.35,1113762,0
2016-04-13,106.25,106.38,103.87,105.59,1426422,0
2016-04-14,105.81,105.81,104.94,105.39,833982,0
2016-04-15,105.45,105.92,105.08,105.81,555347,0
2016-04-18,105.58,107.13,105.3,106.89,416714,0
2016-04-19,107.1,107.7,106.03,106.62,648983,0
2016-04-20,106.36,108.37,105.93,107.5,861729,0
2016-04-21,108.01,108.37,106.69,106.77,649960,0
2016-04-22,107.03,108.2,106.7,107.67,629828,0
2016-04-25,107.62,107.93,107.12,107.84,511030,0
2016-04-26,108.32,108.7,107.08,107.98,710225,0
2016-04-27,108.2,109.91,108.03,109.6,676686,0
2016-04-28,108.64,109.72,107.34,107.47,1014833,0
2016-04-29,106.98,107.22,105.28,106.44,1017828,0
2016-05-02,107.05,108.25,106.37,107.84,986217,0
2016-05-03,110.46,112.93,108.13,112.47,2777726,0
2016-05-04,112.14,112.84,108.39,111.02,2319619,0
2016-05-05,112.02,113.24,110.96,113.22,1456854,0
2016-05-06,112.97,113.55,111.27,113.15,980722,0
2016-05-09,112.97,114.63,112.83,114.27,768555,0
2016-05-10,114.69,116.38,114.01,116.28,1035864,0
2016-05-11,115.99,116.69,113.85,113.93,849569,0
2016-05-12,114.72,115.82,113.62,114.82,851481,0
2016-05-13,114.45,115.27,113.86,114.34,601011,0
2016-05-16,115.13,116.26,114.78,114.84,855796,0
2016-05-17,114.58,115.18,113.54,114.35,743067,0
2016-05-18,113.9,115.26,113.57,114.21,502014,0
2016-05-19,113.34,113.57,112.09,112.63,962258,0
2016-05-20,113.35,114.88,113.34,114.45,1147165,0
2016-05-23,114.5,116.79,114.5,116.26,809539,0
2016-05-24,117.36,118.95,116.45,118,950502,0
2016-05-25,118.17,119.16,118.17,118.92,671079,0
2016-05-26,118.92,119.25,117.67,118.13,983360,0
2016-05-27,118.07,118.17,116.64,117.01,1030607,0
2016-05-31,117.04,117.35,114.79,115.65,891535,0
2016-06-01,114.91,116.57,114.63,115.92,855425,0
2016-06-02,115.15,115.51,113.57,114.41,1213919,0
2016-06-03,114.41,114.93,113.16,114.6,730667,0
2016-06-06,114.82,115.77,114.15,115.29,512870,0
2016-06-07,115.25,116.74,115.25,115.97,503398,0
2016-06-08,116.38,117.53,115.68,117.25,700951,0
2016-06-09,116.42,116.89,115.51,115.73,477425,0
2016-06-10,114.92,115.02,113.53,114.39,481569,0
2016-06-13,113.95,115.03,113.15,113.19,834559,0
2016-06-14,112.92,113.36,111.78,113.08,711312,0
2016-06-15,113.38,114.29,112.47,112.51,835541,0
2016-06-16,111.78,113.38,111.11,112.99,839680,0
2016-06-17,112.78,113.14,112.01,112.9,1012398,0
2016-06-20,114.58,115.22,113.63,114.12,1030673,0
2016-06-21,114.27,115.43,114.13,115.09,906773,0
2016-06-22,115.14,115.47,114.31,114.69,581011,0
2016-06-23,115.9,117.95,115.76,117.91,640511,0
2016-06-24,113.37,120.07,113.35,117.49,3114866,0
2016-06-27,116.2,116.84,112.19,112.76,1332753,0
2016-06-28,113.8,114.7,113.37,114.5,865147,0
2016-06-29,115.49,117.8,115.23,117.54,563457,0
2016-06-30,117.83,119.68,117.26,119.21,1133906,0
2016-07-01,119.42,120.08,117.9,118.73,1047113,0
2016-07-05,117.74,118.78,117.26,118.51,654064,0
2016-07-06,117.88,120.67,117.88,120.47,920724,0
2016-07-07,121.09,121.09,119.81,120.65,430499,0
2016-07-08,121.87,123.1,120.98,122.45,1336486,0
2016-07-11,124.52,125.96,122.44,122.82,771277,0
2016-07-12,123.86,124.96,123.17,124.47,833292,0
2016-07-13,125.07,125.27,124.33,124.62,721542,0
2016-07-14,125.22,125.64,122.91,123.55,857558,0
2016-07-15,123.96,124.41,123.16,123.62,653255,0
2016-07-18,123.7,124.23,122.73,123.81,661936,0
2016-07-19,123.19,123.85,122.62,123.43,773049,0
2016-07-20,123.57,125.04,122.78,124.29,656083,0
2016-07-21,123.99,124.44,122.84,124.23,932647,0
2016-07-22,124.51,125.47,124.29,125.19,553979,0
2016-07-25,124.81,125.73,123.8,123.94,894223,0
2016-07-26,123.38,123.76,122.28,123.18,1131452,0
2016-07-27,123.22,124.99,123.22,124.46,889181,0
2016-07-28,124.26,125.99,124.06,125.73,554753,0
2016-07-29,125.57,125.57,122.34,122.82,1617135,0
2016-08-01,119.96,120.7,114.55,115.21,4211735,0
2016-08-02,114.91,116.92,113.99,115.46,2065005,0
2016-08-03,115.7,117.65,114.82,116.5,1226491,0
2016-08-04,116.5,117.31,115.85,116.59,815413,0
2016-08-05,116.97,118.28,116.88,117.86,963081,0
2016-08-08,117.99,120.44,117.91,119.09,1435962,0
2016-08-09,119.23,120.05,118.07,118.43,748610,0
2016-08-10,119.12,120.72,118.73,120.39,1121594,0
2016-08-11,120.6,121.31,119.57,119.95,1026955,0
2016-08-12,120.05,120.54,117.47,117.8,899271,0
2016-08-15,118.27,119.72,117.82,118.62,900750,0
2016-08-16,118.56,118.56,116.46,116.91,849581,0
2016-08-17,116.76,116.76,113.44,116.5,1362035,0
2016-08-18,115.97,117.56,115.7,116.99,635975,0
2016-08-19,116.45,116.99,114.89,115.6,1228401,0
2016-08-22,115.23,118.2,114.21,117.98,865307,0
2016-08-23,118.27,118.8,117.86,118.51,771776,0
2016-08-24,118.17,119.45,117.89,119.29,1021784,0
2016-08-25,119.27,119.27,116.11,116.65,1244482,0
2016-08-26,116.92,117.52,114.56,115.18,855674,0
2016-08-29,115.1,116.65,114.66,115.95,580384,0
2016-08-30,116.08,116.08,114.89,115.33,604668,0
2016-08-31,115.2,115.2,112.55,112.98,1045316,0
2016-09-01,112.44,112.44,109.82,111.5,1934330,0
2016-09-02,112.56,113.7,111.86,113.58,916232,0
2016-09-06,113.99,114.22,111.3,112.08,903319,0
2016-09-07,112.08,113.5,111.58,112.07,881722,0
2016-09-08,112.09,112.54,110.32,110.53,1257871,0
2016-09-09,109.52,109.52,106.24,107.03,1520414,0
2016-09-12,106.53,111.57,106.32,111.25,1704358,0
2016-09-13,110.24,110.79,108.46,109.03,898022,0
2016-09-14,108.64,109.77,108.04,108.25,1241269,0
2016-09-15,108.49,109.42,107.34,108.89,1137233,0
2016-09-16,108.91,109.28,107.35,107.5,1837936,0
2016-09-19,108.28,108.8,106.35,106.72,1098350,0
2016-09-20,107.12,107.12,105.59,106.27,928599,0
2016-09-21,107.06,109.43,105.99,109.1,1206335,0
2016-09-22,110.49,112.13,110.08,111.98,1573487,0
2016-09-23,111.6,112.11,110.67,111.19,1063195,0
2016-09-26,110.37,113.76,109.81,112.56,1654317,0
2016-09-27,112.74,113.79,111.95,113.23,1637064,0
2016-09-28,114.21,118.38,113.39,114.66,1953253,0
2016-09-29,112.7,115.31,111.09,113.99,2425138,0
2016-09-30,114.15,114.55,112.75,112.85,1659992,0
2016-10-03,112.44,112.74,108.85,109.84,1503376,0
2016-10-04,109.98,110.25,108.5,109.98,1398249,0
2016-10-05,110.71,111.08,108.05,108.5,1459145,0
2016-10-06,108.46,110.74,108.11,110.42,1431621,0
2016-10-07,110.15,110.37,105.31,105.64,2767865,0
2016-10-10,106.89,107.91,106.27,106.4,1189817,0
2016-10-11,106.15,106.73,105.19,105.88,1025977,0
2016-10-12,105.89,106.76,105.17,106.58,1139453,0
2016-10-13,105.15,108.03,104.89,107.92,997299,0
2016-10-14,108.8,109.36,108.42,108.91,1090809,0
2016-10-17,109.24,112.4,108.74,111.71,1855537,0
2016-10-18,113.17,113.37,110.69,110.76,938293,0
2016-10-19,111.25,111.25,108.34,109.57,953286,0
2016-10-20,109.48,110.04,107.53,109.28,732722,0
2016-10-21,108.33,110.83,108.16,110.67,782209,0
2016-10-24,111.21,112,110.53,111.59,446110,0
2016-10-25,111.68,111.85,109.9,109.97,691606,0
2016-10-26,111.07,112.06,109.37,111.33,1068262,0
2016-10-27,111.33,111.51,109.76,110.98,686712,0
2016-10-28,111.21,113.65,110.85,111.69,1146230,0
2016-10-31,112.34,113.47,111.92,112.32,1018876,0
2016-11-01,112.91,116.29,112.91,114.7,1630774,0
2016-11-02,114.74,115.24,111.44,111.68,1564921,0
2016-11-03,112.09,113.84,110.2,113.23,1659719,0
2016-11-04,113.78,117.64,113.44,115.85,1618159,0
2016-11-07,117.71,118.65,116.77,117.49,1485101,0
2016-11-08,117.58,119.17,117.15,118.79,1393938,0
2016-11-09,127.34,135.74,127.07,130.52,5416773,0
2016-11-10,131.42,137.11,130.8,134.98,2638504,0
2016-11-11,134.38,134.83,131.75,133.13,2304721,0
2016-11-14,134.04,134.42,131.43,133.75,3300871,0
2016-11-15,133.17,135.06,132.63,133.61,1786588,0
2016-11-16,130.65,130.87,128.71,129.28,2467948,0
2016-11-17,128.65,129.37,126.21,128.87,1699135,0
2016-11-18,128.21,129.22,127.08,127.21,1426863,0
2016-11-21,127.96,129.2,126.9,127.29,1216154,0
2016-11-22,128.18,128.39,126.43,127.21,1150744,0
2016-11-23,127.04,128.98,125.56,128.85,1339456,0
2016-11-25,129.19,131.28,129.19,131.25,694741,0
2016-11-28,131.36,131.36,123.66,123.81,3346445,0
2016-11-29,123.88,125.92,123.67,125.34,1519282,0
2016-11-30,126.36,127.29,124.85,124.87,1341563,0
2016-12-01,125.09,126.29,123.87,124.72,1600656,0
2016-12-02,124.54,126.8,124.22,126.27,1035593,0
2016-12-05,126.16,127.55,125.13,126.71,1226588,0
2016-12-06,127.11,127.95,126.3,127.64,751206,0
2016-12-07,127.76,129.53,126.9,129.11,1268750,0
2016-12-08,129.59,129.93,127.17,128.29,1429930,0
2016-12-09,128.16,128.62,126,127.72,1060820,0
2016-12-12,127.47,127.81,124,124.27,1348768,0
2016-12-13,124.95,126.65,124.02,124.65,1354358,0
2016-12-14,124.62,126.17,122.91,123.94,1357070,0
2016-12-15,124.4,125.13,122.6,123.15,904138,0
2016-12-16,123.25,124.11,122.16,122.69,1365283,0
2016-12-19,122.7,123.56,121.08,123.4,1242256,0
2016-12-20,123.32,126.12,122.37,125.16,1017984,0
2016-12-21,125.26,126.02,125.01,125.4,797141,0
2016-12-22,125.04,125.73,124.21,124.53,555613,0
2016-12-23,124.85,125.36,123.09,124.81,510195,0
2016-12-27,125.02,127.31,124.88,126.75,406201,0
2016-12-28,127.85,128.9,125.74,126.06,798877,0
2016-12-29,126.26,128.18,126.06,126.46,786821,0
2016-12-30,126.94,127.58,123.99,124.37,720690,0
2017-01-03,125.25,126.27,122.72,123.86,1021566,0
2017-01-04,123.67,127.18,123.28,127,845753,0
2017-01-05,126.64,127.85,125.52,126.65,794710,0
2017-01-06,125.71,126.31,122.61,123.02,1111282,0
2017-01-09,122.82,123.02,121.81,121.96,897964,0
2017-01-10,122.27,123.02,121.63,122.85,691762,0
2017-01-11,122.97,122.97,121.74,122.72,492800,0
2017-01-12,122.63,122.72,120.04,121.78,838442,0
2017-01-13,121.96,123.72,121.93,123.62,903959,0
2017-01-17,123.59,123.59,120.77,122.9,755677,0
2017-01-18,122.99,126.83,122.05,126.51,1582038,0
2017-01-19,126.74,127.6,124.4,125.51,1323365,0
2017-01-20,126.04,129.51,126.04,129.06,1311915,0
2017-01-23,129.25,129.7,127.33,128.72,1113935,0
2017-01-24,129.54,132.53,128.9,131.53,1153688,0
2017-01-25,133.44,135.39,133.29,134.43,1583953,0
2017-01-26,135.09,135.97,133.51,134.4,961149,0
2017-01-27,135.03,135.15,133.07,133.52,510891,0
2017-01-30,133.06,133.06,128.92,129.91,1750126,0
2017-01-31,129.95,130.78,126.04,127.54,1495213,0
2017-02-01,128.16,128.96,126.7,127.53,1254979,0
2017-02-02,127.71,129.34,126.77,127.22,1228839,0
2017-02-03,128.16,129.09,127.32,128.07,847050,0
2017-02-06,127.93,128.31,125.9,127.29,1279204,0
2017-02-07,119.99,124.22,119.85,121.04,4285657,0
2017-02-08,120.64,122.22,117.84,119.54,2910163,0
2017-02-09,120,120.63,119.03,119.75,2202386,0
2017-02-10,120.72,123.63,120.52,121.84,2243415,0
2017-02-13,123.69,128.44,121.61,121.7,2066890,0
2017-02-14,121.23,122.02,119.75,121.98,1617201,0
2017-02-15,122.02,123.19,121.59,122.35,1339967,0
2017-02-16,122.45,122.76,119.05,119.65,1573537,0
2017-02-17,119.5,119.82,117.54,118.58,1481134,0
2017-02-21,119.21,121.66,119.05,120.56,1582081,0
2017-02-22,120.79,121.66,119.5,119.64,1150065,0
2017-02-23,119.83,120.26,114.32,115.87,3577436,0
2017-02-24,114.3,117.92,113.62,117.33,1799817,0
2017-02-27,116.78,122.26,116.33,120.1,1902247,0
2017-02-28,120.47,121.36,119.3,120.11,1596607,0
2017-03-01,122.66,124.78,122.03,123.86,2643246,0
2017-03-02,123.73,123.75,120.5,120.81,1603747,0
2017-03-03,121.04,121.83,120.07,120.96,1447068,0
2017-03-06,120.05,120.99,119.21,119.72,999509,0
2017-03-07,119.5,119.74,117.17,117.88,1319360,0
2017-03-08,118.13,119.83,117.88,118.61,897770,0
2017-03-09,118.42,119.45,115,116.41,1845145,0
2017-03-10,117.68,119.76,116.41,118.25,1663397,0
2017-03-13,118.37,119.23,117.69,119.09,1261010,0
2017-03-14,118.06,119.04,117.16,117.45,806564,0
2017-03-15,117.65,118.76,116.41,118.33,2093453,0
2017-03-16,119.01,119.08,115.35,115.91,1963885,0
2017-03-17,116.06,117.13,115.86,115.99,1767159,0
2017-03-20,116.33,116.47,114.11,114.57,1375917,0
2017-03-21,115.37,115.68,113.22,113.62,1303522,0
2017-03-22,113.52,115.09,112.87,114.82,1237107,0
2017-03-23,114.8,115.82,113.89,114.91,1198347,0
2017-03-24,114.47,114.75,111.07,112.27,1668696,0
2017-03-27,109.54,112.58,108.49,112.03,1907709,0
2017-03-28,111.78,114.96,111.67,114.12,1706598,0
2017-03-29,114.82,118.28,114.44,117.67,2039274,0
2017-03-30,120.01,121.09,116.37,117.2,2109345,0
2017-03-31,116.85,120.54,116.76,119.98,1683750,0
2017-04-03,119.63,120.19,117.39,118.86,1274278,0
2017-04-04,118.83,119.45,117.87,118.75,1153942,0
2017-04-05,119.27,120.65,117.51,117.73,1519477,0
2017-04-06,118,119.76,117.9,118.85,1016815,0
2017-04-07,120.45,123.77,120.45,123.47,2936151,0
2017-04-10,123.24,123.24,120.5,120.83,1486996,0
2017-04-11,120.38,121.14,118.39,120.68,897477,0
2017-04-12,120.42,120.42,116.81,117.45,1222527,0
2017-04-13,116.86,117.61,115.78,116.79,1268253,0
2017-04-17,116.97,118.12,116.8,117.7,731772,0
2017-04-18,117.09,117.85,115.89,116.41,756113,0
2017-04-19,117.27,118.4,116.44,116.92,845211,0
2017-04-20,117.49,120.02,117.27,119.33,797079,0
2017-04-21,119.42,120.84,118.78,120.47,1198528,0
2017-04-24,121.61,122.26,120.94,121.51,978456,0
2017-04-25,122.24,122.92,120.67,120.94,1133278,0
2017-04-26,121,121,119.75,120.23,902282,0
2017-04-27,120.35,122.47,119.42,122.29,714722,0
2017-04-28,122.12,122.18,120.26,120.38,762513,0
2017-05-01,120.75,124.68,120.43,122.84,1519473,0
2017-05-02,125.54,128.8,125.42,127.92,2600573,0
2017-05-03,127.03,128.78,126.34,127.06,1164969,0
2017-05-04,127.15,128.8,126.38,127.81,1099948,0
2017-05-05,127.81,128.33,126.78,127.21,926029,0
2017-05-08,126.87,126.87,124.45,126.14,971673,0
2017-05-09,126.47,126.58,124.97,125.58,1381230,0
2017-05-10,129.23,133.23,128.87,130.08,2424798,0
2017-05-11,129.01,129.46,126.29,128.5,1583260,0
2017-05-12,128.46,128.46,126.72,127.72,946093,0
2017-05-15,127.89,130.28,126.27,130.16,1181199,0
2017-05-16,130.16,130.16,127.78,127.8,770338,0
2017-05-17,125.46,125.59,122.38,124.38,1659279,0
2017-05-18,123.87,126.45,122.88,125.53,936138,0
2017-05-19,126.25,127.33,125.02,125.42,777617,0
2017-05-22,125.9,127.15,125.47,126.65,589143,0
2017-05-23,126.78,128.17,125.97,126.37,771263,0
2017-05-24,125.92,126.14,123.08,124.85,1519742,0
2017-05-25,125.46,129.81,125.25,127.47,1988961,0
2017-05-26,126.78,127.19,124.93,126.15,998962,0
2017-05-30,125.33,125.69,124.02,124.78,899397,0
2017-05-31,124.77,125.1,123.59,124.38,1160852,0
2017-06-01,124.83,127.14,124.13,126.55,1131265,0
2017-06-02,126.39,126.55,125.73,125.98,729027,0
2017-06-05,125.58,126.59,125.22,125.63,774970,0
2017-06-06,125.04,125.79,124.2,124.89,835776,0
2017-06-07,125.47,127.79,125.19,126.43,857447,0
2017-06-08,126.76,129.62,126.1,128.06,1215438,0
2017-06-09,128.47,131.4,128.12,130.04,1052857,0
2017-06-12,129.31,130.52,127.72,129.63,1029539,0
2017-06-13,130.07,132.25,129.89,131.97,771616,0
2017-06-14,131.71,131.82,128.52,128.93,1004257,0
2017-06-15,127.29,128.69,126.3,128.36,658488,0
2017-06-16,128.36,130.09,128.14,129.1,906985,0
2017-06-19,129.75,130.69,129.09,129.95,535590,0
2017-06-20,129.45,129.95,128.31,129.26,898406,0
2017-06-21,129.28,130.02,127.52,127.89,823126,0
2017-06-22,127.88,129.93,127.32,129.06,735632,0
2017-06-23,129.1,132.32,128.85,131.94,1220820,0
2017-06-26,133.1,134.62,131.96,133.19,1460911,0
2017-06-27,132.51,132.65,130.76,131.09,1150608,0
2017-06-28,131.99,132.37,129.82,129.91,1100577,0
2017-06-29,129.67,129.67,125.74,126.73,1271604,0
2017-06-30,127.17,128.19,125.39,126.4,1276512,0
2017-07-03,126.95,127.64,125.27,126.86,703037,0
2017-07-05,127.13,129.71,127,129.71,1542428,0
2017-07-06,128.97,129.83,127.89,129.17,1437187,0
2017-07-07,129.14,129.19,127.19,127.89,1055144,0
2017-07-10,127.32,127.32,125.33,125.64,1057916,0
2017-07-11,126.11,126.11,123.32,124.82,1046949,0
2017-07-12,126.7,126.7,124.86,125.88,954564,0
2017-07-13,125.72,127,124.34,125.06,1051198,0
2017-07-14,125.39,125.97,124.38,124.69,567905,0
2017-07-17,124.28,125.46,123.78,124.41,796321,0
2017-07-18,123.53,124.13,122.27,122.76,837907,0
2017-07-19,123,125.26,122.61,125.19,992622,0
2017-07-20,125.02,125.79,123.83,125.03,566792,0
2017-07-21,124.56,125.91,124.43,125.91,610189,0
2017-07-24,125.74,126.6,124.8,126.22,872940,0
2017-07-25,127.01,127.98,126.15,126.82,877957,0
2017-07-26,126.61,126.75,124.38,125.37,1089188,0
2017-07-27,125.09,125.69,123.38,123.77,1002941,0
2017-07-28,123.66,124.08,121.63,123.73,1671485,0
2017-07-31,124.12,124.27,122.74,122.85,1255502,0
2017-08-01,123.53,124.27,116.02,118.94,3284504,0
2017-08-02,119.75,123.23,114.26,122.85,4827958,0
2017-08-03,122.88,123.98,119.38,119.89,1945570,0
2017-08-04,120.07,122.42,119.43,121.57,1170797,0
2017-08-07,121.32,122.84,120.54,120.55,1134470,0
2017-08-08,120.29,120.29,117.98,118.13,1137398,0
2017-08-09,117.89,118.11,116.44,117.62,1248167,0
2017-08-10,117.24,117.37,114.42,114.46,1330169,0
2017-08-11,114.57,114.94,113.69,113.95,1075148,0
2017-08-14,114.65,115.22,113.63,114.92,1565702,0
2017-08-15,115.13,117.17,115.13,116.35,1277454,0
2017-08-16,116.89,117.3,115.16,115.84,878362,0
2017-08-17,115.16,115.76,113.8,113.86,758554,0
2017-08-18,113.67,114.3,111.87,113.72,924661,0
2017-08-21,113.99,113.99,111.77,112.57,1021622,0
2017-08-22,112.95,115.41,112.848,115.16,1227801,0
2017-08-23,114.06,114.87,113.31,114.63,1265450,0
2017-08-24,115.12,115.39,113.76,114.34,1029877,0
2017-08-25,114.69,114.69,111.853,113.13,1383047,0
2017-08-28,113.46,115.95,112.095,115.94,1655066,0
2017-08-29,115.44,117.13,114.86,116.5,1774271,0
2017-08-30,116.6,122.11,116.6,121.86,2264921,0
2017-08-31,122.82,123.32,119.73,121.26,2077611,0
2017-09-01,121.92,121.92,119.23,121.2,1253758,0
2017-09-05,120.2,120.91,117.66,118.14,1503391,0
2017-09-06,118.14,119.7,117.17,119.05,1489502,0
2017-09-07,119.54,120.15,118.34,119.73,1154739,0
2017-09-08,119.88,121.6,118.983,121.52,1070865,0
2017-09-11,121,121.387,116.89,117,1456300,0
2017-09-12,117.53,118.54,117.12,118,927363,0
2017-09-13,117.55,117.625,115.02,117.02,1060630,0
2017-09-14,116.34,116.51,114.29,114.54,1368042,0
2017-09-15,114.11,114.61,112.83,113.21,1933249,0
2017-09-18,113.8,116.87,113.8,115.59,1613627,0
2017-09-19,115.67,115.955,113.89,115.18,1118829,0
2017-09-20,115.72,118.21,115.34,118.2,1482916,0
2017-09-21,118.53,118.81,116.4,117,896881,0
2017-09-22,117,117.36,116.15,116.67,609069,0
2017-09-25,116.52,116.93,114.82,115.73,947748,0
2017-09-26,115.88,116.485,114.6,115.89,626055,0
2017-09-27,116.31,120.1,116.06,118.83,1027642,0
2017-09-28,118.96,120.36,118.9,119.12,1114895,0
2017-09-29,119.19,120.01,118.33,119.6,954017,0
2017-10-02,119.58,120.33,118.16,118.93,1038915,0
2017-10-03,119.37,119.9,117.88,119.71,992577,0
2017-10-04,119.67,119.67,117.8,118.59,568085,0
2017-10-05,118.56,120.93,118.09,120.88,1111713,0
2017-10-06,119.9,120.88,119.25,120.25,1217667,0
2017-10-09,120.03,121.18,119.49,120.19,656645,0
2017-10-10,120.49,120.49,118.09,119.01,882679,0
2017-10-11,119.11,119.35,116.84,117.28,1003438,0
2017-10-12,116.76,118.38,116.58,117.79,1018136,0
2017-10-13,118.67,118.67,116.08,116.28,939461,0
2017-10-16,116.64,117.45,115.01,117.33,785708,0
2017-10-17,116.89,117.82,116.63,117.01,613353,0
2017-10-18,117.52,117.6,116.89,116.94,567026,0
2017-10-19,116.32,120.33,116.15,120.04,1419210,0
2017-10-20,120.58,122.54,120.08,121.61,1107413,0
2017-10-23,121.6,121.998,120.185,121.08,954826,0
2017-10-24,121.17,123.85,121.17,123.76,1043335,0
2017-10-25,123.25,123.5,121.34,122.33,1439277,0
2017-10-26,123,123.94,120.911,123.01,1256486,0
2017-10-27,122.55,123.09,121.31,122.45,830554,0
2017-10-30,122.19,123.165,121.28,121.97,1348459,0
2017-10-31,122.5,123.01,121.68,121.75,961531,0
2017-11-01,122.55,122.7,120.08,121.02,1788492,0
2017-11-02,122.86,128.77,122.27,124.27,3874685,0
2017-11-03,123.8,126.46,123.09,126.43,1557944,0
2017-11-06,126.2,126.43,123.65,124.61,1000054,0
2017-11-07,124.3,125,121.63,122.66,1283326,0
2017-11-08,122.96,124.18,122.07,123.9,870258,0
2017-11-09,123.45,124.87,122.51,124.68,1024396,0
2017-11-10,124.1,124.51,122.37,124.09,991058,0
