Date,Open,High,Low,Close,Volume,OpenInt
1983-06-10,11.801,11.973,11.74,11.92,77718,0
1983-06-13,11.92,12.03,11.858,12.03,138515,0
1983-06-14,12.187,12.417,12.154,12.297,169438,0
1983-06-15,12.563,13.454,12.563,12.922,159986,0
1983-06-16,12.803,13.035,12.742,13.009,143999,0
1983-06-17,13.035,13.035,12.563,12.684,111091,0
1983-06-20,12.742,12.863,12.538,12.658,35943,0
1983-06-21,12.596,12.684,12.563,12.563,83786,0
1983-06-22,12.504,12.622,12.39,12.443,50181,0
1983-06-23,12.443,12.443,12.187,12.333,48310,0
1983-06-24,12.333,12.39,12.271,12.271,99538,0
1983-06-27,12.187,12.271,12.154,12.236,27539,0
1983-06-28,12.154,12.211,11.946,12.007,73400,0
1983-06-29,12.065,12.065,11.829,11.885,96154,0
1983-06-30,11.92,12.271,11.92,12.271,125448,0
1983-07-01,12.271,12.271,12.089,12.271,22638,0
1983-07-05,12.211,12.211,12.03,12.089,71883,0
1983-07-06,12.089,12.504,12.089,12.39,29990,0
1983-07-07,12.417,12.443,12.297,12.333,102458,0
1983-07-08,12.271,12.271,12.03,12.03,131396,0
1983-07-11,12.089,12.126,11.973,12.03,143652,0
1983-07-12,12.03,12.089,11.801,11.801,50878,0
1983-07-13,11.858,11.92,11.801,11.829,34425,0
1983-07-14,11.946,12.126,11.885,12.065,160802,0
1983-07-15,12.065,12.211,12.065,12.089,75966,0
1983-07-18,12.03,12.089,11.885,12.089,299433,0
1983-07-19,12.154,12.211,12.126,12.187,167569,0
1983-07-20,12.236,12.563,12.236,12.478,57295,0
1983-07-21,12.622,12.742,12.563,12.742,164067,0
1983-07-22,12.538,12.742,12.443,12.504,56126,0
1983-07-25,12.504,12.829,12.443,12.742,40259,0
1983-07-26,12.742,12.922,12.742,12.922,117161,0
1983-07-27,12.803,12.922,12.504,12.504,73519,0
1983-07-28,12.333,12.39,12.271,12.297,58697,0
1983-07-29,12.089,12.089,11.973,12.03,193008,0
1983-08-01,11.973,12.154,11.858,12.089,137582,0
1983-08-02,12.065,12.271,12.03,12.03,37109,0
1983-08-03,12.089,12.187,11.973,12.187,122293,0
1983-08-04,12.211,12.211,11.68,11.858,174105,0
1983-08-05,11.801,11.801,11.656,11.68,96272,0
1983-08-08,11.68,11.68,11.39,11.39,87869,0
1983-08-09,10.857,11.149,10.857,10.966,305969,0
1983-08-10,10.738,11.002,10.617,11.002,411691,0
1983-08-11,11.03,11.149,10.796,10.796,55197,0
1983-08-12,10.857,10.966,10.796,10.796,32093,0
1983-08-15,11.03,11.088,10.943,11.002,129530,0
1983-08-16,10.943,10.943,10.738,10.823,68148,0
1983-08-17,10.763,11.03,10.763,10.966,109926,0
1983-08-18,11.03,11.21,10.966,10.966,110740,0
1983-08-19,10.966,10.966,10.919,10.919,28470,0
1983-08-22,10.966,10.966,10.857,10.919,21356,0
1983-08-23,10.919,10.919,10.738,10.738,41776,0
1983-08-24,10.722,10.841,10.722,10.814,138747,0
1983-08-25,10.781,10.781,10.55,10.634,196278,0
1983-08-26,10.55,10.667,10.429,10.634,68034,0
1983-08-29,10.576,10.667,10.55,10.667,42011,0
1983-08-30,10.667,10.841,10.667,10.841,21587,0
1983-08-31,10.755,11.054,10.722,11.054,73051,0
1983-09-01,11.081,11.201,11.021,11.201,31155,0
1983-09-02,11.141,11.74,11.141,11.527,52509,0
1983-09-06,11.74,11.92,11.68,11.765,60798,0
1983-09-07,11.801,11.801,11.346,11.44,128479,0
1983-09-08,11.44,11.44,11.259,11.381,247155,0
1983-09-09,11.346,11.44,11.32,11.346,22988,0
1983-09-12,11.92,11.92,11.44,11.499,79819,0
1983-09-13,11.259,11.44,11.201,11.32,102922,0
1983-09-14,11.32,11.346,11.234,11.234,62662,0
1983-09-15,11.295,11.32,11.141,11.141,43410,0
1983-09-16,11.081,11.295,11.054,11.174,35124,0
1983-09-19,11.234,11.381,11.234,11.381,75617,0
1983-09-20,11.44,11.68,11.381,11.68,178422,0
1983-09-21,11.68,11.68,11.406,11.406,75502,0
1983-09-22,11.295,11.499,11.295,11.406,111439,0
1983-09-23,11.44,11.44,11.021,11.141,180873,0
1983-09-26,11.141,11.74,10.961,11.081,147384,0
1983-09-27,11.021,11.021,10.875,10.935,76551,0
1983-09-28,10.961,11.141,10.961,11.141,72467,0
1983-09-29,11.201,11.259,11.174,11.201,66047,0
1983-09-30,11.141,11.174,11.054,11.054,122063,0
1983-10-03,11.054,11.141,11.021,11.054,133611,0
1983-10-04,11.116,11.174,11.081,11.141,65814,0
1983-10-05,11.081,11.141,10.9,11.081,89036,0
1983-10-06,11.116,11.32,11.116,11.32,147384,0
1983-10-07,11.32,11.381,11.201,11.259,56013,0
1983-10-10,11.201,11.32,11.141,11.32,13771,0
1983-10-11,11.499,11.885,11.44,11.68,203047,0
1983-10-12,11.621,11.829,11.56,11.621,265011,0
1983-10-13,11.68,11.74,11.44,11.44,247155,0
1983-10-14,11.499,11.56,11.381,11.406,146566,0
1983-10-17,11.56,11.885,11.44,11.801,119261,0
1983-10-18,11.92,11.92,11.647,11.647,92419,0
1983-10-19,11.647,11.74,11.466,11.466,100006,0
1983-10-20,11.44,11.621,11.44,11.499,75734,0
1983-10-21,11.406,11.586,11.174,11.201,36294,0
1983-10-24,11.174,11.466,11.174,11.466,45626,0
1983-10-25,11.466,11.56,11.44,11.56,86702,0
1983-10-26,11.647,11.801,11.527,11.56,18437,0
1983-10-27,11.499,11.527,11.201,11.234,429895,0
1983-10-28,11.259,11.295,11.201,11.201,99771,0
1983-10-31,11.141,11.201,11.021,11.081,53681,0
1983-11-01,11.141,11.141,10.781,10.994,119843,0
1983-11-02,11.054,11.081,10.961,11.021,461869,0
1983-11-03,11.054,11.054,10.875,10.875,19955,0
1983-11-04,10.875,10.9,10.781,10.781,123578,0
1983-11-07,10.814,10.814,10.722,10.781,88454,0
1983-11-08,10.781,10.994,10.781,10.961,203747,0
1983-11-09,10.961,11.021,10.841,10.875,91952,0
1983-11-10,10.722,11.021,10.695,10.9,450082,0
1983-11-11,10.841,11.021,10.781,11.021,248208,0
1983-11-14,11.081,11.499,11.081,11.259,291034,0
1983-11-15,11.32,11.32,11.259,11.295,66396,0
1983-11-16,11.295,11.381,11.259,11.381,47958,0
1983-11-17,11.381,11.44,11.346,11.381,64879,0
1983-11-18,11.44,11.466,11.32,11.32,162088,0
1983-11-21,11.32,11.381,11.234,11.381,73400,0
1983-11-22,11.499,11.74,11.499,11.56,252056,0
1983-11-23,11.621,11.621,11.499,11.527,63481,0
1983-11-25,11.466,11.801,11.466,11.801,32324,0
1983-11-28,11.801,12.154,11.74,12.03,189278,0
1983-11-29,12.126,12.154,12.065,12.126,125679,0
1983-11-30,12.154,12.187,11.973,12.03,201414,0
1983-12-01,11.973,12.089,11.973,12.065,61380,0
1983-12-02,12.065,12.065,11.792,11.829,45745,0
1983-12-05,11.851,11.851,11.705,11.792,19252,0
1983-12-06,11.792,11.851,11.73,11.73,50878,0
1983-12-07,11.765,11.885,11.612,11.647,76551,0
1983-12-08,11.612,11.792,11.586,11.671,443199,0
1983-12-09,11.73,11.792,11.705,11.792,105374,0
1983-12-12,11.851,11.973,11.73,11.973,227897,0
1983-12-13,11.973,11.973,11.829,11.851,15522,0
1983-12-14,11.911,12.007,11.792,11.792,152282,0
1983-12-15,11.612,11.647,11.373,11.527,47144,0
1983-12-16,11.466,11.492,11.286,11.286,75502,0
1983-12-19,11.286,11.55,11.251,11.55,127080,0
1983-12-20,11.55,11.55,11.406,11.431,88454,0
1983-12-21,11.55,11.612,11.492,11.55,286246,0
1983-12-22,11.792,11.885,11.671,11.705,27075,0
1983-12-23,11.765,11.765,11.671,11.73,132097,0
1983-12-27,11.671,11.73,11.671,11.671,72234,0
1983-12-28,11.671,11.73,11.671,11.705,99424,0
1983-12-29,11.73,11.73,11.55,11.647,46444,0
1983-12-30,11.671,11.671,11.586,11.671,53212,0
1984-01-03,11.671,11.73,11.55,11.671,17273,0
1984-01-04,11.671,11.851,11.55,11.851,56944,0
1984-01-05,11.911,11.973,11.851,11.973,215062,0
1984-01-06,11.911,11.973,11.829,11.973,188459,0
1984-01-09,11.973,12.03,11.946,11.973,206663,0
1984-01-10,11.946,12.03,11.885,11.885,149014,0
1984-01-11,11.885,11.911,11.792,11.851,32791,0
1984-01-12,11.792,11.885,11.671,11.705,29990,0
1984-01-13,11.851,11.851,11.346,11.527,32791,0
1984-01-16,11.55,11.55,11.492,11.527,46444,0
1984-01-17,11.492,11.55,11.466,11.466,16454,0
1984-01-18,11.466,11.466,10.985,11.133,113541,0
1984-01-19,11.191,11.406,11.191,11.313,124277,0
1984-01-20,11.373,11.431,11.251,11.251,108641,0
1984-01-23,11.191,11.226,10.953,11.047,231516,0
1984-01-24,11.107,11.133,10.953,10.953,200011,0
1984-01-25,10.953,11.107,10.953,10.953,88921,0
1984-01-26,10.831,10.857,10.592,10.738,727815,0
1984-01-27,10.796,10.831,10.713,10.796,84019,0
1984-01-30,10.773,10.773,10.56,10.56,96505,0
1984-01-31,10.592,10.713,10.471,10.713,340277,0
1984-02-01,10.713,10.773,10.592,10.651,207364,0
1984-02-02,10.592,10.592,10.291,10.379,202462,0
1984-02-03,10.291,10.592,10.291,10.412,166639,0
1984-02-06,10.351,10.496,10.291,10.351,200593,0
1984-02-07,10.318,10.412,10.258,10.318,137812,0
1984-02-08,10.318,10.412,10.258,10.318,72816,0
1984-02-09,10.234,10.318,10.109,10.291,148435,0
1984-02-10,10.291,10.471,10.291,10.471,201296,0
1984-02-13,10.412,10.412,10.171,10.171,74335,0
1984-02-14,10.171,10.234,10.109,10.199,132333,0
1984-02-15,10.171,10.471,10.171,10.351,265011,0
1984-02-16,10.379,10.412,10.291,10.291,171774,0
1984-02-17,10.291,10.351,9.993,10.054,86353,0
1984-02-21,9.929,9.929,9.632,9.717,110740,0
1984-02-22,9.717,9.993,9.717,9.777,103623,0
1984-02-23,9.84,9.929,9.751,9.929,110624,0
1984-02-24,9.872,10.171,9.872,10.171,18789,0
1984-02-27,10.258,10.659,10.258,10.592,64767,0
1984-02-28,10.659,10.659,10.234,10.291,114011,0
1984-02-29,10.234,10.446,9.985,9.985,106658,0
1984-03-01,9.985,10.054,9.898,9.921,77369,0
1984-03-02,9.921,10.054,9.921,10.019,265011,0
1984-03-05,10.054,10.054,9.921,9.985,56013,0
1984-03-06,9.985,9.985,9.863,9.898,48428,0
1984-03-07,9.898,9.921,9.777,9.921,74216,0
1984-03-08,9.921,9.921,9.4341,9.504,219385,0
1984-03-09,9.563,9.777,9.563,9.71,216813,0
1984-03-12,9.863,10.054,9.805,10.054,216232,0
1984-03-13,10.234,10.258,10.019,10.109,179239,0
1984-03-14,10.137,10.234,10.019,10.234,106074,0
1984-03-15,10.291,10.592,10.291,10.592,109575,0
1984-03-16,10.781,10.961,10.659,10.659,163254,0
1984-03-19,10.659,10.659,10.324,10.351,33842,0
1984-03-20,10.471,10.471,10.388,10.446,107823,0
1984-03-21,10.412,10.412,10.291,10.351,154736,0
1984-03-22,10.258,10.351,10.258,10.258,103623,0
1984-03-23,10.291,10.324,9.863,10.171,214132,0
1984-03-26,10.109,10.137,9.957,10.019,289746,0
1984-03-27,9.957,9.985,9.898,9.898,12604,0
1984-03-28,9.985,10.079,9.985,10.079,213433,0
1984-03-29,10.109,10.171,10.079,10.109,189626,0
1984-03-30,10.109,10.109,9.957,9.985,28237,0
1984-04-02,9.985,10.137,9.985,9.985,146450,0
1984-04-03,10.054,10.054,9.529,9.683,234668,0
1984-04-04,9.683,9.777,9.651,9.777,167686,0
1984-04-05,9.777,9.777,9.504,9.504,87169,0
1984-04-06,9.4341,9.529,9.3753,9.529,157768,0
1984-04-09,9.84,10.019,9.777,9.84,170488,0
1984-04-10,9.863,9.985,9.84,9.863,57646,0
1984-04-11,9.921,9.957,9.863,9.921,42594,0
1984-04-12,9.921,9.921,9.743,9.863,75384,0
1984-04-13,9.921,9.985,9.743,9.777,33724,0
1984-04-16,9.624,9.743,9.563,9.624,37810,0
1984-04-17,9.651,9.71,9.624,9.683,70133,0
1984-04-18,9.71,9.805,9.683,9.805,30923,0
1984-04-19,9.743,9.805,9.624,9.683,59280,0
1984-04-23,9.71,9.71,9.563,9.563,98021,0
1984-04-24,9.563,9.588,9.4701,9.4701,104675,0
1984-04-25,9.4701,9.805,9.4701,9.504,170836,0
1984-04-26,9.504,9.563,9.504,9.563,187409,0
1984-04-27,9.588,9.743,9.563,9.71,38978,0
1984-04-30,9.743,9.985,9.651,9.985,61732,0
1984-05-01,9.985,10.109,9.898,10.079,70247,0
1984-05-02,10.079,10.291,10.079,10.199,234786,0
1984-05-03,10.171,10.234,9.863,9.921,302934,0
1984-05-04,9.921,9.921,9.624,9.863,112844,0
1984-05-07,9.863,9.921,9.84,9.921,59395,0
1984-05-08,9.921,10.054,9.921,10.054,42711,0
1984-05-09,10.054,10.054,9.743,10.054,85185,0
1984-05-10,10.054,10.054,9.805,9.921,84837,0
1984-05-11,9.863,9.863,9.624,9.651,136999,0
1984-05-14,9.588,9.588,9.3753,9.3753,479024,0
1984-05-15,9.3753,9.3753,9.256,9.2796,194526,0
1984-05-16,9.256,9.3138,9.188,9.2207,506098,0
1984-05-17,9.188,9.3753,9.1607,9.3753,339460,0
1984-05-18,9.2796,9.4341,9.2796,9.4341,62198,0
1984-05-21,9.4939,9.588,9.0068,9.4341,107240,0
1984-05-22,9.4341,9.624,9.3753,9.4939,131048,0
1984-05-23,9.4939,9.588,9.4939,9.563,198261,0
1984-05-24,9.563,9.588,9.3138,9.4094,132797,0
1984-05-25,9.34,9.529,9.34,9.4341,58580,0
1984-05-29,9.4341,9.4341,9.256,9.256,129764,0
1984-05-30,9.256,9.256,9.0664,9.256,121943,0
1984-05-31,9.188,9.188,9.0664,9.0664,149252,0
1984-06-01,9.0664,9.188,9.0664,9.1261,87869,0
1984-06-04,9.1607,9.2796,9.1607,9.188,83671,0
1984-06-05,9.188,9.3138,9.188,9.256,27539,0
1984-06-06,9.256,9.3753,9.188,9.34,80986,0
1984-06-07,9.3138,9.624,9.2796,9.4341,63130,0
1984-06-08,9.4094,9.563,9.1261,9.563,47258,0
1984-06-11,9.2207,9.3138,9.0664,9.1261,42943,0
1984-06-12,9.1261,9.2207,9.0997,9.1261,29874,0
1984-06-13,9.2207,9.256,9.1261,9.2207,23337,0
1984-06-14,9.256,9.3138,9.0664,9.188,56126,0
1984-06-15,9.256,9.4341,9.256,9.3138,36176,0
1984-06-18,9.4094,9.4939,9.34,9.4341,18437,0
1984-06-19,9.4341,9.651,9.4341,9.651,76666,0
1984-06-20,9.4939,9.717,9.4094,9.717,62548,0
1984-06-21,9.743,9.777,9.4701,9.683,28470,0
1984-06-22,9.683,9.717,9.4939,9.624,149952,0
1984-06-25,9.683,9.683,9.4939,9.588,50994,0
1984-06-26,9.588,9.588,9.3138,9.3753,112143,0
1984-06-27,9.4094,9.4939,9.4094,9.4341,26722,0
1984-06-28,9.4701,9.529,9.4094,9.4939,49710,0
1984-06-29,9.563,9.743,9.563,9.651,22173,0
1984-07-02,9.717,9.717,9.4939,9.624,69312,0
1984-07-03,9.683,9.872,9.683,9.805,131159,0
1984-07-05,9.84,9.84,9.563,9.563,26141,0
1984-07-06,9.563,9.651,9.4939,9.624,19252,0
1984-07-09,9.529,9.805,9.529,9.805,83319,0
1984-07-10,9.805,9.805,9.4939,9.563,98841,0
1984-07-11,9.563,9.717,9.529,9.683,216700,0
1984-07-12,9.683,9.805,9.588,9.717,213313,0
1984-07-13,9.777,9.777,9.624,9.777,84953,0
1984-07-16,9.777,9.777,9.651,9.743,15403,0
1984-07-17,9.651,9.872,9.651,9.777,104090,0
1984-07-18,9.777,9.805,9.683,9.717,43759,0
1984-07-19,9.683,9.743,9.624,9.624,79353,0
1984-07-20,9.624,9.717,9.624,9.717,13652,0
1984-07-23,9.683,9.743,9.588,9.624,77483,0
1984-07-24,9.683,9.683,9.588,9.683,31040,0
1984-07-25,9.651,9.872,9.563,9.84,78882,0
1984-07-26,9.777,9.872,9.777,9.872,41195,0
1984-07-27,10.028,10.42,9.993,10.36,96154,0
1984-07-30,10.3,10.36,10.266,10.3,78651,0
1984-07-31,10.36,10.42,10.146,10.266,68380,0
1984-08-01,10.3,10.36,10.3,10.334,58697,0
1984-08-02,10.42,10.576,10.36,10.55,435264,0
1984-08-03,10.919,11.226,10.55,10.919,335610,0
1984-08-06,11.011,11.32,10.73,10.823,114125,0
1984-08-07,10.823,10.823,10.61,10.763,113541,0
1984-08-08,10.73,10.885,10.73,10.823,104439,0
1984-08-09,10.857,10.919,10.763,10.885,200128,0
1984-08-10,11.098,11.191,11.038,11.165,232802,0
1984-08-13,11.098,11.098,10.919,11.038,37222,0
1984-08-14,11.098,11.098,10.975,10.975,16803,0
1984-08-15,10.975,11.011,10.667,10.73,18670,0
1984-08-16,10.73,10.823,10.704,10.823,27190,0
1984-08-17,10.788,10.885,10.704,10.704,54613,0
1984-08-20,10.634,10.788,10.634,10.788,46096,0
1984-08-21,10.73,10.919,10.61,10.788,51463,0
1984-08-22,10.975,11.038,10.667,10.667,46794,0
1984-08-23,10.667,10.857,10.634,10.857,95574,0
1984-08-24,10.788,10.919,10.788,10.857,32557,0
1984-08-27,10.857,11.011,10.857,10.975,104090,0
1984-08-28,11.107,11.133,11.011,11.011,86236,0
1984-08-29,11.047,11.107,10.975,11.047,81333,0
1984-08-30,11.047,11.072,10.885,10.953,25675,0
1984-08-31,10.919,10.953,10.857,10.953,16571,0
1984-09-04,10.788,10.919,10.695,10.788,70133,0
1984-09-05,10.73,10.73,10.576,10.576,12254,0
1984-09-06,10.576,10.695,10.541,10.695,170836,0
1984-09-07,10.667,10.73,10.541,10.541,12254,0
1984-09-10,10.61,10.667,10.541,10.61,33607,0
1984-09-11,10.541,10.975,10.541,10.823,176675,0
1984-09-12,10.823,10.823,10.61,10.667,47728,0
1984-09-13,10.576,10.695,10.48,10.695,51578,0
1984-09-14,10.857,10.919,10.788,10.823,120894,0
1984-09-17,10.857,11.047,10.73,10.975,130579,0
1984-09-18,11.072,11.072,10.695,10.73,30108,0
1984-09-19,10.667,10.857,10.541,10.61,52042,0
1984-09-20,10.61,10.73,10.576,10.667,85304,0
1984-09-21,10.695,10.73,10.61,10.61,44695,0
1984-09-24,10.61,10.73,10.61,10.634,59746,0
1984-09-25,10.667,10.667,10.388,10.48,21356,0
1984-09-26,10.446,10.515,10.388,10.48,12020,0
1984-09-27,10.541,10.73,10.48,10.73,55430,0
1984-09-28,10.667,10.73,10.515,10.541,46910,0
1984-10-01,10.48,10.48,10.351,10.446,12370,0
1984-10-02,10.446,10.446,10.171,10.234,15286,0
1984-10-03,10.199,10.351,10.171,10.171,8519,0
1984-10-04,10.234,10.234,9.831,9.985,48310,0
1984-10-05,9.985,10.045,9.855,9.985,202113,0
1984-10-08,9.914,9.985,9.855,9.985,25323,0
1984-10-09,9.948,9.985,9.914,9.948,31155,0
1984-10-10,9.914,10.171,9.914,10.137,63364,0
1984-10-11,10.137,10.137,9.985,10.011,24853,0
1984-10-12,9.985,10.234,9.948,10.1,133031,0
1984-10-15,10.199,10.234,10.137,10.171,223700,0
1984-10-16,10.199,10.234,10.171,10.234,27190,0
1984-10-17,10.171,10.234,10.171,10.171,26141,0
1984-10-18,10.171,10.42,10.1,10.1,69551,0
1984-10-19,10.541,10.73,10.1,10.667,249023,0
1984-10-22,10.788,10.857,10.73,10.763,101756,0
1984-10-23,10.788,10.953,10.788,10.857,51346,0
1984-10-24,10.857,10.953,10.823,10.885,29990,0
1984-10-25,10.919,10.919,10.857,10.919,123228,0
1984-10-26,10.885,10.953,10.788,10.857,40025,0
1984-10-29,10.788,10.788,10.541,10.61,37344,0
1984-10-30,10.667,10.857,10.667,10.73,112958,0
1984-10-31,10.763,10.953,10.763,10.919,100006,0
1984-11-01,10.919,10.975,10.919,10.975,109575,0
1984-11-02,10.975,10.975,10.857,10.919,43994,0
1984-11-05,10.919,10.975,10.788,10.953,28940,0
1984-11-06,10.975,11.011,10.857,10.919,117393,0
1984-11-07,10.919,11.107,10.919,10.975,154270,0
1984-11-08,10.975,10.975,10.823,10.919,100472,0
1984-11-09,10.919,10.975,10.788,10.823,55079,0
1984-11-12,10.885,10.975,10.857,10.975,35359,0
1984-11-13,10.953,10.953,10.885,10.885,44579,0
1984-11-14,10.919,10.953,10.885,10.953,39442,0
1984-11-15,10.953,10.953,10.788,10.823,161035,0
1984-11-16,10.823,10.857,10.788,10.788,61380,0
1984-11-19,10.788,10.857,10.667,10.667,121943,0
1984-11-20,10.61,10.695,10.61,10.634,33025,0
1984-11-21,10.634,10.695,10.61,10.667,36873,0
1984-11-23,10.695,11.072,10.695,11.072,215763,0
1984-11-26,11.072,11.072,10.885,10.953,111791,0
1984-11-27,10.919,10.975,10.919,10.953,55897,0
1984-11-28,10.953,10.975,10.885,10.885,50525,0
1984-11-29,10.885,10.953,10.885,10.885,15522,0
1984-11-30,10.885,10.953,10.857,10.953,30108,0
1984-12-03,10.975,10.975,10.857,10.953,105955,0
1984-12-04,10.788,10.953,10.471,10.601,99424,0
1984-12-05,10.601,10.73,10.601,10.73,59746,0
1984-12-06,10.73,10.975,10.73,10.975,15286,0
1984-12-07,10.885,11.047,10.857,10.975,140845,0
1984-12-10,10.975,11.011,10.919,10.953,60447,0
1984-12-11,10.953,10.975,10.919,10.953,19370,0
1984-12-12,10.975,11.011,10.953,10.975,21121,0
1984-12-13,11.011,11.011,10.788,10.857,17387,0
1984-12-14,10.788,10.953,10.788,10.885,22988,0
1984-12-17,10.919,11.072,10.857,11.072,44228,0
1984-12-18,11.107,11.364,11.107,11.295,172706,0
1984-12-19,11.234,11.295,11.201,11.295,204910,0
1984-12-20,11.234,11.329,11.234,11.295,111091,0
1984-12-21,11.295,11.484,11.295,11.457,228135,0
1984-12-24,11.517,11.578,11.484,11.55,18553,0
1984-12-26,11.578,11.74,11.55,11.612,26607,0
1984-12-27,11.647,11.705,11.612,11.671,41776,0
1984-12-28,11.647,11.705,11.612,11.671,99424,0
1984-12-31,11.705,11.836,11.671,11.74,36873,0
1985-01-02,11.74,11.74,11.517,11.647,65814,0
1985-01-03,11.612,11.671,11.55,11.612,156956,0
1985-01-04,11.517,11.517,11.165,11.234,35943,0
1985-01-07,11.295,11.364,11.268,11.268,53212,0
1985-01-08,11.329,11.364,11.295,11.364,90323,0
1985-01-09,11.423,11.705,11.423,11.612,121710,0
1985-01-10,11.578,11.836,11.578,11.836,51116,0
1985-01-11,11.858,11.858,11.612,11.647,89619,0
1985-01-14,11.612,11.765,11.55,11.705,53912,0
1985-01-15,11.894,11.928,11.858,11.928,77718,0
1985-01-16,12.022,12.306,11.99,12.245,266294,0
1985-01-17,12.341,12.366,12.211,12.211,72578,0
1985-01-18,12.117,12.117,12.022,12.117,66283,0
1985-01-21,12.117,12.434,12.056,12.366,165587,0
1985-01-22,12.4,12.496,12.4,12.496,272128,0
1985-01-23,12.434,12.434,12.366,12.4,94287,0
1985-01-24,12.4,12.4,12.117,12.179,173404,0
1985-01-25,12.056,12.056,11.858,11.928,193595,0
1985-01-28,11.99,12.117,11.928,12.083,80053,0
1985-01-29,12.117,12.117,11.965,12.117,31274,0
1985-01-30,12.117,12.154,11.858,12.056,113426,0
1985-01-31,11.928,11.928,11.74,11.836,167686,0
1985-02-01,11.858,11.858,11.765,11.801,47376,0
1985-02-04,11.765,11.801,11.74,11.74,129176,0
1985-02-05,11.765,11.765,11.423,11.484,45159,0
1985-02-06,11.484,11.612,11.295,11.612,232802,0
1985-02-07,11.612,11.858,11.612,11.801,80284,0
1985-02-08,11.858,11.99,11.801,11.99,74563,0
1985-02-11,12.056,12.056,11.858,11.928,145168,0
1985-02-12,11.858,11.858,11.765,11.801,159286,0
1985-02-13,11.858,12.083,11.801,12.083,142249,0
1985-02-14,12.056,12.117,11.99,12.022,141081,0
1985-02-15,12.056,12.056,11.858,11.99,35943,0
1985-02-19,12.056,12.117,12.056,12.117,137229,0
1985-02-20,12.056,12.083,11.99,12.083,44928,0
1985-02-21,12.117,12.211,12.117,12.211,133262,0
1985-02-22,12.245,12.366,12.245,12.245,549388,0
1985-02-25,12.211,12.245,12.047,12.245,28940,0
1985-02-26,12.271,12.306,12.245,12.271,173988,0
1985-02-27,12.245,12.245,12.117,12.145,72234,0
1985-02-28,12.083,12.117,11.99,12.117,96970,0
1985-03-01,12.117,12.341,12.117,12.341,283332,0
1985-03-04,12.271,12.271,11.801,12.117,417411,0
1985-03-05,12.047,12.047,11.73,11.858,172939,0
1985-03-06,11.858,11.858,11.73,11.858,159638,0
1985-03-07,11.73,11.858,11.73,11.73,140498,0
1985-03-08,11.801,11.829,11.671,11.801,133963,0
1985-03-11,11.801,11.858,11.639,11.765,52631,0
1985-03-12,11.73,11.955,11.73,11.829,45509,0
1985-03-13,11.858,11.92,11.801,11.801,75384,0
1985-03-14,11.801,11.858,11.604,11.801,63947,0
1985-03-15,11.73,11.955,11.73,11.73,55312,0
1985-03-18,11.671,11.73,11.475,11.578,77951,0
1985-03-19,11.578,11.604,11.475,11.578,48661,0
1985-03-20,11.543,11.639,11.346,11.578,83199,0
1985-03-21,11.604,11.801,11.604,11.73,116574,0
1985-03-22,11.73,11.829,11.73,11.73,84019,0
1985-03-25,11.801,11.829,11.765,11.801,21121,0
1985-03-26,11.765,11.858,11.697,11.697,179123,0
1985-03-27,11.639,11.671,11.475,11.475,20656,0
1985-03-28,11.475,11.604,11.475,11.543,58933,0
1985-03-29,11.508,11.543,11.475,11.475,336076,0
1985-04-01,11.475,11.604,11.447,11.604,75502,0
1985-04-02,11.639,11.639,11.475,11.543,57295,0
1985-04-03,11.475,11.508,11.286,11.286,108057,0
1985-04-04,11.286,11.346,11.251,11.286,77134,0
1985-04-08,11.286,11.508,11.251,11.251,63829,0
1985-04-09,11.251,11.415,11.251,11.251,19021,0
1985-04-10,11.251,11.251,11.03,11.156,146798,0
1985-04-11,11.156,11.415,11.156,11.191,81449,0
1985-04-12,11.191,11.191,11.191,11.191,89506,0
1985-04-15,11.191,11.191,11.124,11.124,134313,0
1985-04-16,11.124,11.415,11.098,11.286,70133,0
1985-04-17,11.381,11.415,11.32,11.346,43055,0
1985-04-18,11.381,11.447,11.286,11.286,200011,0
1985-04-19,11.286,11.346,11.226,11.286,33255,0
1985-04-22,11.286,11.32,11.156,11.156,10735,0
1985-04-23,11.124,11.156,10.966,11.098,91135,0
1985-04-24,11.098,11.098,10.966,10.966,118092,0
1985-04-25,10.966,11.03,10.9,11.03,42125,0
1985-04-26,11.098,11.098,10.9,10.935,98955,0
1985-04-29,10.9,10.9,10.523,10.523,206779,0
1985-04-30,10.585,10.585,10.397,10.55,84368,0
1985-05-01,10.676,10.747,10.523,10.55,115059,0
1985-05-02,10.55,10.585,10.429,10.455,33957,0
1985-05-03,10.455,10.55,10.324,10.455,234786,0
1985-05-06,10.523,10.585,10.36,10.397,107009,0
1985-05-07,10.455,10.523,10.455,10.523,123460,0
1985-05-08,10.523,10.55,10.455,10.455,126379,0
1985-05-09,10.429,10.713,10.429,10.676,387303,0
1985-05-10,10.781,11.156,10.781,11.098,132333,0
1985-05-13,11.191,11.191,11.063,11.191,25323,0
1985-05-14,11.156,11.226,11.098,11.098,27539,0
1985-05-15,11.156,11.226,11.124,11.226,24741,0
1985-05-16,11.191,11.355,11.191,11.355,40728,0
1985-05-17,11.32,11.447,11.226,11.39,26841,0
1985-05-20,11.612,11.671,11.484,11.517,226855,0
1985-05-21,11.484,11.543,11.39,11.543,53329,0
1985-05-22,11.484,11.517,11.259,11.286,94403,0
1985-05-23,11.226,11.484,11.098,11.447,82850,0
1985-05-24,11.484,11.612,11.415,11.543,23570,0
1985-05-28,11.612,11.612,11.355,11.415,164655,0
1985-05-29,11.39,11.517,11.355,11.517,99192,0
1985-05-30,11.543,11.671,11.543,11.612,83319,0
1985-05-31,11.543,11.671,11.543,11.647,63481,0
1985-06-03,11.74,11.836,11.671,11.836,107473,0
1985-06-04,11.867,11.965,11.867,11.903,49246,0
1985-06-05,12.383,12.452,12.253,12.383,132913,0
1985-06-06,12.323,12.579,12.22,12.511,256724,0
1985-06-07,12.511,12.545,12.195,12.253,47144,0
1985-06-10,12.253,12.323,12.253,12.288,182977,0
1985-06-11,12.288,12.452,12.288,12.383,116341,0
1985-06-12,12.383,12.487,12.253,12.323,227553,0
1985-06-13,12.323,12.323,12,12.03,213199,0
1985-06-14,12.03,12.089,12,12.065,35706,0
1985-06-17,12.089,12.288,12.065,12.253,33842,0
1985-06-18,12.288,12.511,12.22,12.349,98373,0
1985-06-19,12.323,12.349,12.288,12.323,192191,0
1985-06-20,12.349,12.417,12.195,12.417,27539,0
1985-06-21,12.323,12.452,12.323,12.417,80633,0
1985-06-24,12.383,12.383,12.253,12.349,45626,0
1985-06-25,12.383,12.417,12.288,12.349,101872,0
1985-06-26,12.323,12.323,12.253,12.288,107009,0
1985-06-27,12.349,12.349,12.253,12.253,9568,0
1985-06-28,12.323,12.323,12.195,12.323,47728,0
1985-07-01,12.288,12.288,12.195,12.195,28123,0
1985-07-02,12.195,12.323,12.065,12.065,24391,0
1985-07-03,12.065,12.089,11.937,11.965,28704,0
1985-07-05,12,12.065,11.937,12.065,11203,0
1985-07-08,12,12,11.81,11.937,108057,0
1985-07-09,11.867,11.937,11.867,11.937,66283,0
1985-07-10,11.867,11.937,11.81,11.937,57531,0
1985-07-11,11.937,11.937,11.867,11.937,72932,0
1985-07-12,11.867,12.065,11.867,12.03,105840,0
1985-07-15,12.03,12.065,12,12.065,77134,0
1985-07-16,12.126,12.452,12.065,12.417,147150,0
1985-07-17,12.452,12.674,12.452,12.674,106777,0
1985-07-18,12.71,12.768,12.64,12.742,98955,0
1985-07-19,12.768,12.872,12.768,12.872,63130,0
1985-07-22,12.872,13.093,12.872,13.06,254273,0
1985-07-23,13.06,13.093,12.768,12.768,265593,0
1985-07-24,12.768,12.872,12.71,12.768,177956,0
1985-07-25,12.768,12.803,12.742,12.768,35706,0
1985-07-26,12.768,12.838,12.71,12.838,32093,0
1985-07-29,12.768,12.768,12.674,12.674,24970,0
1985-07-30,12.615,12.64,12.383,12.383,18437,0
1985-07-31,12.452,12.838,12.452,12.71,112492,0
1985-08-01,12.71,12.898,12.64,12.898,45159,0
1985-08-02,12.838,12.898,12.768,12.803,18903,0
1985-08-05,12.803,12.803,12.511,12.511,51932,0
1985-08-06,12.511,12.71,12.253,12.253,37924,0
1985-08-07,12.253,12.487,12.253,12.253,55778,0
1985-08-08,12.383,12.383,12.288,12.383,45394,0
1985-08-09,12.323,12.349,12.162,12.22,9335,0
1985-08-12,12.162,12.253,12.126,12.126,24853,0
1985-08-13,12.065,12.126,11.937,11.937,24741,0
1985-08-14,11.903,11.965,11.903,11.937,22521,0
1985-08-15,11.965,11.965,11.81,11.867,28006,0
1985-08-16,11.867,11.937,11.867,11.867,31976,0
1985-08-19,11.903,12.065,11.836,12,15871,0
1985-08-20,12.065,12.065,12,12,7353,0
1985-08-21,12,12.22,12,12.22,21470,0
1985-08-22,12.162,12.288,12,12.03,40841,0
1985-08-23,12.065,12.065,12,12.065,34893,0
1985-08-26,12.126,12.126,12.065,12.126,16454,0
1985-08-27,12.195,12.195,12.195,12.195,9686,0
1985-08-28,12.195,12.358,12.195,12.358,16337,0
1985-08-29,12.323,12.39,12.323,12.39,13420,0
1985-08-30,12.553,12.579,12.417,12.52,30575,0
1985-09-03,12.553,12.615,12.487,12.487,21356,0
1985-09-04,12.452,12.452,12.288,12.288,42478,0
1985-09-05,12.288,12.288,12.195,12.253,68148,0
1985-09-06,12.195,12.228,12.195,12.228,7002,0
1985-09-09,12.195,12.253,12.126,12.126,31155,0
1985-09-10,12.089,12.089,11.928,11.928,28006,0
1985-09-11,11.867,11.928,11.801,11.801,39675,0
1985-09-12,11.74,11.801,11.604,11.604,21587,0
1985-09-13,11.543,11.604,11.475,11.578,55430,0
1985-09-16,11.639,11.867,11.543,11.671,13070,0
1985-09-17,11.836,11.867,11.639,11.801,14705,0
1985-09-18,11.801,11.928,11.74,11.903,22286,0
1985-09-19,11.928,12.162,11.928,12.089,57879,0
1985-09-20,12.089,12.323,11.965,11.965,38978,0
1985-09-23,12.126,12.253,12.126,12.195,28940,0
1985-09-24,12.089,12.126,12,12,196980,0
1985-09-25,11.928,12,11.903,11.928,117860,0
1985-09-26,11.928,12,11.867,12,66632,0
1985-09-30,11.965,12.089,11.965,12.089,26024,0
1985-10-01,12.03,12.065,11.928,11.965,25087,0
1985-10-02,11.965,12,11.928,11.928,29643,0
1985-10-03,11.867,12,11.867,11.928,15522,0
1985-10-04,11.928,11.928,11.867,11.928,22407,0
1985-10-07,11.928,12.03,11.903,11.965,42242,0
1985-10-08,11.903,12.03,11.903,12,64647,0
1985-10-09,11.965,11.965,11.74,11.74,38390,0
1985-10-10,11.671,11.671,11.278,11.475,65349,0
1985-10-11,11.543,11.543,11.218,11.475,116460,0
1985-10-14,11.415,11.475,11.415,11.44,7002,0
1985-10-15,11.44,11.543,11.415,11.415,66861,0
1985-10-16,11.346,11.346,11.218,11.346,287301,0
1985-10-17,11.346,11.381,11.218,11.218,473189,0
1985-10-18,11.313,11.543,11.251,11.415,156718,0
1985-10-21,11.415,11.508,11.346,11.415,206545,0
1985-10-22,11.415,11.604,11.415,11.543,88570,0
1985-10-23,11.543,11.543,11.381,11.381,42125,0
1985-10-24,11.44,11.508,11.415,11.44,101288,0
1985-10-25,11.44,11.508,11.44,11.44,25440,0
1985-10-28,11.415,11.415,11.149,11.182,83552,0
1985-10-29,11.081,11.218,11.081,11.182,159286,0
1985-10-30,11.182,11.671,11.182,11.639,177603,0
1985-10-31,11.671,11.671,11.475,11.508,50058,0
1985-11-01,11.44,11.604,11.218,11.604,147031,0
1985-11-04,11.543,11.765,11.543,11.74,113426,0
1985-11-05,11.74,12,11.671,12,103507,0
1985-11-06,12,12,11.705,11.74,215062,0
1985-11-07,11.74,11.74,11.415,11.475,140382,0
1985-11-08,11.543,11.867,11.475,11.867,75150,0
1985-11-11,11.801,12.579,11.801,12.452,70363,0
1985-11-12,12.323,12.39,12.195,12.253,54262,0
1985-11-13,12.228,12.228,11.965,12.065,121943,0
1985-11-14,12,12.089,11.928,12.03,54962,0
1985-11-15,12,12.03,11.867,11.928,70831,0
1985-11-18,11.867,11.965,11.801,11.801,83086,0
1985-11-19,11.928,12,11.74,11.74,35124,0
1985-11-20,11.801,11.836,11.671,11.765,119843,0
1985-11-21,11.765,12,11.765,12,80986,0
1985-11-22,12,12.065,11.928,12,108057,0
1985-11-25,11.928,11.965,11.867,11.928,15286,0
1985-11-26,12,12.323,12,12.126,153570,0
1985-11-27,12.162,12.323,12.126,12.323,135252,0
1985-11-29,12.323,12.52,12.323,12.452,140732,0
1985-12-02,12.39,12.417,12.288,12.39,70951,0
1985-12-03,12.323,12.39,12.253,12.358,42011,0
1985-12-04,12.358,12.417,12.056,12.417,152984,0
1985-12-05,12.452,12.915,12.39,12.65,183090,0
1985-12-06,12.587,12.65,12.487,12.52,22286,0
1985-12-09,12.452,12.719,12.452,12.719,50293,0
1985-12-10,12.65,12.719,12.52,12.52,22988,0
1985-12-11,12.452,12.65,12.452,12.65,177837,0
1985-12-12,12.719,12.984,12.65,12.984,196980,0
1985-12-13,12.984,13.146,12.915,13.146,130231,0
1985-12-16,13.146,13.308,13.076,13.18,173988,0
1985-12-17,13.18,13.18,13.043,13.043,61380,0
1985-12-18,13.043,13.18,13.018,13.11,153102,0
1985-12-19,13.11,13.146,12.915,12.915,236071,0
1985-12-20,12.948,12.984,12.751,12.881,154152,0
1985-12-23,12.821,12.915,12.751,12.915,73864,0
1985-12-24,12.785,12.915,12.785,12.881,22055,0
1985-12-26,12.948,13.043,12.915,12.984,32093,0
1985-12-27,13.043,13.043,12.719,12.785,76084,0
1985-12-30,12.719,12.751,12.65,12.719,66632,0
1985-12-31,12.719,13.043,12.719,13.018,130928,0
1986-01-02,13.018,13.043,12.845,12.984,173638,0
1986-01-03,12.915,13.248,12.915,13.214,67798,0
1986-01-06,13.214,13.248,13.11,13.18,79469,0
1986-01-07,13.214,13.378,13.18,13.378,181341,0
1986-01-08,13.411,13.507,12.785,12.845,106307,0
1986-01-09,12.915,13.11,12.915,13.043,80633,0
1986-01-10,12.984,13.11,12.915,13.018,98373,0
1986-01-13,13.043,13.248,13.018,13.11,37222,0
1986-01-14,13.18,13.308,13.11,13.214,74449,0
1986-01-15,13.146,13.274,13.11,13.214,39907,0
1986-01-16,13.248,13.248,12.948,13.076,40493,0
1986-01-17,13.146,13.248,13.11,13.18,36757,0
1986-01-20,13.18,13.18,13.043,13.043,294305,0
1986-01-21,13.043,13.248,12.984,13.11,42011,0
1986-01-22,13.18,13.248,13.043,13.11,31740,0
1986-01-23,13.11,13.308,12.984,13.18,63130,0
1986-01-24,13.18,13.701,13.18,13.701,131630,0
1986-01-27,13.701,13.84,13.576,13.773,119144,0
1986-01-28,13.84,14.107,13.84,14.107,172122,0
1986-01-29,14.131,14.302,14.131,14.165,242606,0
1986-01-30,14.131,14.27,14.071,14.235,76198,0
1986-01-31,14.165,14.757,14.165,14.466,152282,0
1986-02-03,14.466,15.021,14.466,15.021,89973,0
1986-02-04,15.09,15.218,14.629,14.859,136180,0
1986-02-05,14.757,15.021,14.757,15.021,231865,0
1986-02-06,15.09,15.125,14.896,14.896,145515,0
1986-02-07,14.954,14.954,14.696,14.825,52509,0
1986-02-10,14.954,15.021,14.757,14.825,135362,0
1986-02-11,14.825,15.416,14.825,15.357,349024,0
1986-02-12,15.357,15.553,15.287,15.553,490344,0
1986-02-13,15.484,15.587,15.357,15.521,159753,0
1986-02-14,15.553,15.587,15.521,15.553,225683,0
1986-02-18,15.587,15.75,15.553,15.75,138515,0
1986-02-19,15.75,16.215,15.75,15.947,230116,0
1986-02-20,16.008,16.867,15.947,16.867,275742,0
1986-02-21,17.2,17.395,17.002,17.2,341444,0
1986-02-24,17.129,17.269,17.129,17.234,140498,0
1986-02-25,17.063,17.463,17.063,17.063,251123,0
1986-02-26,17.002,17.2,17.002,17.129,315888,0
1986-02-27,17.395,17.395,17.063,17.096,135712,0
1986-02-28,17.129,17.269,16.9,17.164,192544,0
1986-03-03,17.269,17.395,17.164,17.2,259992,0
1986-03-04,17.329,17.628,17.234,17.234,212849,0
1986-03-05,17.292,17.329,17.063,17.129,82502,0
1986-03-06,17.164,17.329,17.129,17.164,237002,0
1986-03-07,17.234,17.269,17.2,17.269,135712,0
1986-03-10,17.269,17.802,17.2,17.802,84368,0
1986-03-11,17.802,17.802,17.662,17.696,68148,0
1986-03-12,17.696,17.927,17.532,17.532,198846,0
1986-03-13,17.595,17.858,17.532,17.802,87056,0
1986-03-14,17.802,17.858,17.463,17.802,90783,0
1986-03-17,17.802,17.802,17.595,17.595,63713,0
1986-03-18,17.595,17.927,17.595,17.927,87522,0
1986-03-19,17.963,18.329,17.696,17.696,236540,0
1986-03-20,17.802,18.46,17.802,18.065,112958,0
1986-03-21,18.125,18.793,17.73,17.73,314838,0
1986-03-24,17.858,18.329,17.802,18.295,413678,0
1986-03-25,18.192,18.329,17.927,18.329,170021,0
1986-03-26,18.125,18.192,17.995,17.995,119610,0
1986-03-27,18.065,18.065,17.858,17.927,187176,0
1986-03-31,17.995,18.125,17.927,17.995,119959,0
1986-04-01,18.065,18.125,17.963,18.03,194526,0
1986-04-02,17.963,18.03,17.927,18.03,178422,0
1986-04-03,18.091,18.263,17.858,17.858,162788,0
1986-04-04,17.963,18.03,17.002,17.096,236302,0
1986-04-07,17.164,17.164,16.795,17.129,180523,0
1986-04-08,17.2,17.927,17.129,17.927,80053,0
1986-04-09,18.125,18.46,17.802,18.065,218799,0
1986-04-10,18.125,18.329,18.065,18.065,121476,0
1986-04-11,18.39,18.596,18.329,18.329,100356,0
1986-04-14,18.295,18.596,18.192,18.527,171072,0
1986-04-15,18.596,19.189,18.561,19.027,196046,0
1986-04-16,19.027,20.054,18.99,20.054,232101,0
1986-04-17,20.054,20.317,19.924,20.119,140732,0
1986-04-18,20.054,20.119,19.924,20.054,58933,0
1986-04-21,20.054,20.119,19.255,20.119,105955,0
1986-04-22,20.119,20.25,19.189,19.288,130579,0
1986-04-23,19.393,19.393,18.723,18.955,165938,0
1986-04-24,18.922,18.955,18.596,18.656,157768,0
1986-04-25,18.656,19.325,18.656,19.126,131048,0
1986-04-28,19.189,19.393,19.189,19.288,51699,0
1986-04-29,19.36,19.418,18.863,19.325,117629,0
1986-04-30,19.325,19.325,18.922,18.922,54495,0
1986-05-01,18.863,18.863,18.596,18.656,131514,0
1986-05-02,18.596,18.689,18.46,18.527,43290,0
1986-05-05,18.596,18.689,18.527,18.689,70014,0
1986-05-06,18.622,18.99,18.596,18.99,64879,0
1986-05-07,19.126,19.721,19.126,19.721,214013,0
1986-05-08,19.658,19.856,19.589,19.658,98487,0
1986-05-09,19.658,19.819,19.589,19.819,98487,0
1986-05-12,19.754,19.924,19.721,19.754,92537,0
1986-05-13,19.754,19.754,19.658,19.685,133732,0
1986-05-14,19.658,19.754,19.622,19.754,69664,0
1986-05-15,19.957,19.957,19.786,19.957,46910,0
1986-05-16,19.891,20.086,19.891,19.924,147734,0
1986-05-19,19.786,19.856,19.721,19.754,50525,0
1986-05-20,19.721,19.856,19.721,19.856,32442,0
1986-05-21,19.786,19.957,19.786,19.786,49827,0
1986-05-22,19.786,20.119,19.786,20.119,94521,0
1986-05-23,20.191,20.42,20.155,20.389,126962,0
1986-05-27,20.454,21.055,20.42,20.924,119022,0
1986-05-28,21.193,21.492,21.193,21.458,194178,0
1986-05-29,21.26,21.492,21.26,21.422,86702,0
1986-05-30,21.389,21.528,21.26,21.389,131396,0
1986-06-02,21.389,21.422,21.124,21.124,107009,0
1986-06-03,20.996,21.055,20.924,20.996,111091,0
1986-06-04,20.96,21.024,20.789,20.859,54380,0
1986-06-05,20.892,20.924,20.789,20.892,59515,0
1986-06-06,20.924,21.193,20.892,21.088,153450,0
1986-06-09,21.088,21.26,21.055,21.088,113774,0
1986-06-10,21.024,21.088,20.96,21.088,205031,0
1986-06-11,21.124,21.124,20.996,20.996,75384,0
1986-06-12,20.996,21.055,20.96,21.055,73169,0
1986-06-13,21.055,21.226,21.055,21.226,33373,0
1986-06-16,21.226,21.422,21.226,21.331,40841,0
1986-06-17,21.389,21.723,21.357,21.595,74335,0
1986-06-18,21.595,22,21.595,21.86,218567,0
1986-06-19,21.86,22,21.758,21.86,162321,0
1986-06-20,21.723,22.195,21.688,22.195,156252,0
1986-06-23,22,22.023,21.389,21.528,58347,0
1986-06-24,21.595,21.929,21.458,21.688,87287,0
1986-06-25,21.723,21.827,21.26,21.26,101409,0
1986-06-26,21.331,21.528,21.331,21.458,77018,0
1986-06-27,21.458,21.562,21.124,21.193,44695,0
1986-06-30,21.26,21.295,20.789,20.825,144818,0
1986-07-01,20.859,20.859,20.454,20.754,102340,0
1986-07-02,20.892,21.055,20.859,20.996,66632,0
1986-07-03,20.996,20.996,20.721,20.859,92537,0
1986-07-07,20.96,20.96,19.65,19.754,84605,0
1986-07-08,19.118,19.152,18.518,18.98,269093,0
1986-07-09,19.521,20.054,19.521,19.924,168272,0
1986-07-10,19.983,20.054,19.786,19.983,100589,0
1986-07-11,20.054,20.191,19.385,19.385,128363,0
1986-07-14,19.316,19.316,18.254,18.451,304917,0
1986-07-15,18.116,18.183,17.586,17.919,236767,0
1986-07-16,17.712,17.979,17.643,17.816,415542,0
1986-07-17,17.849,18.083,17.849,18.012,112844,0
1986-07-18,18.083,18.116,17.919,18.012,89737,0
1986-07-21,17.979,17.979,17.712,17.783,202346,0
1986-07-22,17.849,18.046,17.783,18.046,119261,0
1986-07-23,17.919,18.116,17.919,17.979,230820,0
1986-07-24,18.046,18.116,17.919,18.083,157768,0
1986-07-25,18.012,18.046,17.884,17.979,78302,0
1986-07-28,17.979,18.046,17.712,17.849,96858,0
1986-07-29,17.783,17.783,17.414,17.586,132797,0
1986-07-30,17.643,18.183,17.516,18.012,109227,0
1986-07-31,18.083,18.116,17.979,18.012,67565,0
1986-08-01,18.083,18.116,17.884,17.979,64879,0
1986-08-04,17.979,18.218,17.849,18.116,121246,0
1986-08-05,18.254,18.518,18.218,18.451,88102,0
1986-08-06,18.451,18.587,18.347,18.518,135131,0
1986-08-07,18.518,18.715,18.518,18.715,56829,0
1986-08-08,18.715,18.98,18.715,18.922,86702,0
1986-08-11,19.255,19.385,19.152,19.189,151932,0
1986-08-12,19.189,19.189,19.05,19.118,86236,0
1986-08-13,19.118,19.255,19.05,19.189,66516,0
1986-08-14,19.118,19.35,19.118,19.255,110272,0
1986-08-15,19.316,19.589,19.255,19.589,39211,0
1986-08-18,19.589,19.622,19.255,19.589,52977,0
1986-08-19,19.521,19.622,19.451,19.589,48896,0
1986-08-20,19.589,19.65,19.589,19.622,44459,0
1986-08-21,19.622,19.819,19.622,19.754,41305,0
1986-08-22,19.721,19.721,19.521,19.622,113190,0
1986-08-25,19.35,19.589,19.05,19.35,78535,0
1986-08-26,19.385,20.191,19.385,20.092,107009,0
1986-08-27,20.062,20.092,19.786,19.786,63947,0
1986-08-28,19.721,19.924,19.721,19.924,67333,0
1986-08-29,19.992,20.128,19.786,19.924,48428,0
1986-09-02,19.891,19.924,19.05,19.248,68148,0
1986-09-03,19.189,19.451,19.118,19.451,51463,0
1986-09-04,19.521,20.062,19.521,20.062,87287,0
1986-09-05,19.992,20.155,19.589,19.786,37457,0
1986-09-08,19.589,19.658,19.248,19.487,39907,0
1986-09-09,19.418,19.786,19.418,19.589,56944,0
1986-09-10,19.622,19.622,19.316,19.418,51346,0
1986-09-11,19.248,19.316,18.039,18.039,252290,0
1986-09-12,18.174,18.373,17.234,17.568,142714,0
1986-09-15,17.5,17.831,17.302,17.463,56361,0
1986-09-16,17.532,17.568,17.302,17.568,65814,0
1986-09-17,17.568,17.704,17.431,17.431,87056,0
1986-09-18,17.431,17.5,17.302,17.395,42125,0
1986-09-19,17.463,17.568,17.164,17.5,73519,0
1986-09-22,17.5,17.568,17.029,17.129,36294,0
1986-09-23,17.234,17.302,17.029,17.164,76436,0
1986-09-24,17.234,17.302,17.029,17.096,51463,0
1986-09-25,17.096,17.164,16.489,16.489,132333,0
1986-09-26,16.29,16.489,16.153,16.29,128363,0
1986-09-29,16.256,16.324,15.956,16.017,107708,0
1986-09-30,16.12,16.361,15.956,16.017,143883,0
1986-10-01,15.956,16.153,15.75,16.017,128363,0
1986-10-02,16.085,16.223,15.887,16.085,65697,0
1986-10-03,16.223,16.256,16.153,16.223,111791,0
1986-10-06,16.256,16.489,16.153,16.427,113659,0
1986-10-07,16.427,16.76,16.427,16.624,166869,0
1986-10-08,16.556,17.129,16.524,17.129,122761,0
1986-10-09,17.775,18.039,17.704,17.901,191260,0
1986-10-10,17.901,17.936,17.234,17.302,76666,0
1986-10-13,17.338,17.635,17.302,17.568,62079,0
1986-10-14,17.635,17.867,17.635,17.831,80869,0
1986-10-15,17.867,18.579,17.867,18.544,116574,0
1986-10-16,18.509,18.509,17.971,18.074,71765,0
1986-10-17,18.143,18.246,17.81,18.246,75033,0
1986-10-20,18.174,18.174,17.704,18.143,104905,0
1986-10-21,18.278,18.441,18.278,18.338,99538,0
1986-10-22,18.338,18.373,18.174,18.174,103273,0
1986-10-23,18.305,18.338,18.107,18.305,79117,0
1986-10-24,18.278,18.373,18.246,18.305,42242,0
1986-10-27,18.246,18.305,18.174,18.305,48310,0
1986-10-28,18.305,18.305,18.039,18.039,29291,0
1986-10-29,18.107,18.338,18.107,18.278,48310,0
1986-10-30,18.305,18.305,18.174,18.174,56246,0
1986-10-31,18.278,18.98,18.143,18.913,471204,0
1986-11-03,18.879,19.589,18.845,19.589,67915,0
1986-11-04,19.521,20.029,19.451,19.856,111676,0
1986-11-05,19.856,19.992,19.385,19.521,79234,0
1986-11-06,19.451,19.658,19.418,19.521,30807,0
1986-11-07,19.622,19.721,19.521,19.685,104325,0
1986-11-10,19.685,19.856,19.658,19.786,34540,0
1986-11-11,19.856,19.856,19.658,19.685,22055,0
1986-11-12,19.754,20.128,19.521,20.128,49365,0
1986-11-13,20.155,20.661,20.092,20.327,228717,0
1986-11-14,19.856,19.992,19.451,19.856,85885,0
1986-11-17,19.924,20.191,19.589,19.786,245054,0
1986-11-18,19.786,19.786,18.775,18.775,64179,0
1986-11-19,18.775,19.189,18.715,19.118,143762,0
1986-11-20,19.05,19.189,18.715,18.741,233154,0
1986-11-21,18.579,18.715,18.579,18.715,215531,0
1986-11-24,18.715,18.845,18.579,18.579,193127,0
1986-11-25,18.579,19.118,18.579,19.084,309236,0
1986-11-26,19.118,19.316,19.118,19.248,125909,0
1986-11-28,19.316,19.385,19.215,19.279,31392,0
1986-12-01,19.197,19.263,18.99,19.197,110041,0
1986-12-02,19.263,19.768,19.263,19.54,97202,0
1986-12-03,19.606,19.737,19.54,19.54,101520,0
1986-12-04,19.469,19.606,19.436,19.469,176792,0
1986-12-05,19.436,19.54,19.369,19.54,77951,0
1986-12-08,19.469,19.54,19.401,19.436,53096,0
1986-12-09,19.436,19.504,18.793,18.855,77718,0
1986-12-10,18.793,19.333,18.793,19.229,82738,0
1986-12-11,19.197,19.263,18.855,19.126,88921,0
1986-12-12,19.058,19.091,18.887,18.955,78535,0
1986-12-15,18.793,18.819,18.723,18.793,128713,0
1986-12-16,18.723,18.955,18.723,18.955,54962,0
1986-12-17,18.855,18.922,18.723,18.793,42711,0
1986-12-18,18.723,18.855,18.656,18.855,76198,0
1986-12-19,18.922,18.955,18.793,18.922,154736,0
1986-12-22,18.855,18.99,18.723,18.887,81685,0
1986-12-23,18.887,18.887,18.451,18.587,91604,0
1986-12-24,18.622,18.819,18.587,18.587,18087,0
1986-12-26,18.656,18.723,18.622,18.622,7819,0
1986-12-29,18.689,18.689,18.518,18.553,117393,0
1986-12-30,18.622,18.656,18.518,18.587,53329,0
1986-12-31,18.518,18.587,18.174,18.382,107240,0
1987-01-02,18.723,18.723,18.518,18.723,101520,0
1987-01-05,18.855,19.126,18.793,18.922,211213,0
1987-01-06,18.922,18.99,18.656,18.922,86353,0
1987-01-07,19.058,19.401,18.99,19.333,296286,0
1987-01-08,19.401,19.666,18.99,19.333,182857,0
1987-01-09,19.401,19.666,19.263,19.666,87634,0
1987-01-12,19.606,19.94,19.401,19.54,117161,0
1987-01-13,19.54,19.737,19.469,19.54,115059,0
1987-01-14,19.54,20.08,19.54,19.874,190673,0
1987-01-15,20.08,21.167,20.08,20.754,274232,0
1987-01-16,20.618,20.96,20.352,20.618,254739,0
1987-01-19,20.08,21.167,19.803,20.96,183210,0
1987-01-20,20.825,21.097,19.94,20.08,136765,0
1987-01-21,19.94,20.754,19.606,19.606,174571,0
1987-01-22,19.54,20.219,18.451,18.99,374816,0
1987-01-23,18.99,19.401,18.451,18.451,825599,0
1987-01-26,18.313,18.451,17.635,17.775,545538,0
1987-01-27,17.91,18.451,17.91,18.039,241204,0
1987-01-28,18.313,18.382,18.039,18.174,397691,0
1987-01-29,18.382,18.855,18.382,18.518,314951,0
1987-01-30,18.587,18.723,18.451,18.656,381352,0
1987-02-02,18.793,19.333,18.723,19.263,243771,0
1987-02-03,19.54,19.54,19.401,19.401,196743,0
1987-02-04,19.54,20.219,19.54,20.147,543905,0
1987-02-05,20.352,20.96,20.352,20.825,263027,0
1987-02-06,20.754,20.825,19.94,20.011,198143,0
1987-02-09,20.011,20.08,19.263,19.737,354398,0
1987-02-10,19.54,19.803,18.922,19.197,142012,0
1987-02-11,19.263,19.469,18.99,19.333,158817,0
1987-02-12,19.333,19.469,19.058,19.469,177024,0
1987-02-13,19.469,19.94,19.469,19.803,209696,0
1987-02-17,19.94,21.03,19.803,21.03,214247,0
1987-02-18,20.892,21.167,20.552,20.754,348095,0
1987-02-19,20.892,20.96,20.48,20.754,265244,0
1987-02-20,20.618,21.43,20.352,20.825,228487,0
1987-02-23,20.754,20.96,20.48,20.96,359178,0
1987-02-24,21.519,21.587,20.899,21.519,319038,0
1987-02-25,21.313,21.792,21.243,21.655,264311,0
1987-02-26,21.519,21.587,21.105,21.243,259290,0
1987-02-27,21.243,21.313,20.772,20.969,149364,0
1987-03-02,20.772,20.772,20.086,20.155,567128,0
1987-03-03,20.227,20.227,19.745,19.949,301887,0
1987-03-04,20.086,20.155,19.54,19.675,607501,0
1987-03-05,19.811,19.949,19.675,19.883,473774,0
1987-03-06,19.949,19.949,19.606,19.675,238752,0
1987-03-09,19.675,19.675,19.469,19.54,208997,0
1987-03-10,19.675,20.498,19.675,20.43,764105,0
1987-03-11,20.43,20.834,20.43,20.772,233385,0
1987-03-12,20.834,21.176,20.834,21.176,140382,0
1987-03-13,21.313,21.449,20.772,20.834,611704,0
1987-03-16,20.834,20.834,20.227,20.43,86353,0
1987-03-17,20.498,20.706,20.29,20.635,138630,0
1987-03-18,20.498,21.243,20.498,21.04,245170,0
1987-03-19,20.899,21.176,20.899,21.105,304103,0
1987-03-20,21.105,21.792,21.105,21.792,509130,0
1987-03-23,21.86,22.202,21.86,22.066,410992,0
1987-03-24,22.066,22.271,21.792,22.271,197441,0
1987-03-25,22.342,22.342,22,22.271,123228,0
1987-03-26,22.271,22.342,21.587,21.587,250073,0
1987-03-27,21.449,21.792,20.772,21.176,768308,0
1987-03-30,20.834,20.834,20.498,20.635,331990,0
1987-03-31,20.706,21.04,20.567,20.635,205613,0
1987-04-01,20.498,20.706,20.227,20.498,229767,0
1987-04-02,20.498,20.706,20.362,20.498,181578,0
1987-04-03,20.498,20.969,20.227,20.969,209582,0
1987-04-06,20.834,21.176,20.706,20.706,205144,0
1987-04-07,20.899,21.449,20.635,20.635,183325,0
1987-04-08,21.04,21.176,20.834,21.105,319970,0
1987-04-09,20.969,21.723,20.969,21.381,206545,0
1987-04-10,21.176,21.655,21.04,21.381,82034,0
1987-04-13,21.587,21.587,20.567,20.635,254971,0
1987-04-14,20.227,20.29,19.811,20.086,189626,0
1987-04-15,20.772,20.772,19.811,19.949,166639,0
1987-04-16,20.155,20.567,19.949,20.02,129296,0
1987-04-20,20.155,20.29,19.883,20.227,77018,0
1987-04-21,20.227,21.04,20.227,20.899,188691,0
1987-04-22,20.899,20.969,20.227,20.362,134196,0
1987-04-23,20.498,20.567,20.086,20.362,313899,0
1987-04-24,20.227,20.362,20.227,20.227,186590,0
1987-04-27,19.126,20.086,19.058,19.675,400958,0
1987-04-28,19.675,20.227,19.675,19.745,372248,0
1987-04-29,19.883,20.086,19.883,19.883,374119,0
1987-04-30,19.883,20.086,19.675,19.949,246456,0
1987-05-01,19.883,20.086,19.675,19.883,1645368,0
1987-05-04,19.675,20.155,19.675,19.949,139679,0
1987-05-05,20.227,20.362,20.227,20.362,430948,0
1987-05-06,20.227,20.43,20.086,20.29,154384,0
1987-05-07,20.155,20.498,19.675,19.675,248208,0
1987-05-08,19.811,20.02,19.675,19.949,184958,0
1987-05-11,20.086,20.635,20.086,20.43,254393,0
1987-05-12,20.29,20.29,20.02,20.29,158004,0
1987-05-13,20.155,20.227,19.883,19.949,101172,0
1987-05-14,19.811,19.949,19.675,19.675,121246,0
1987-05-15,19.606,19.675,19.401,19.606,324290,0
1987-05-18,19.556,19.694,19.206,19.556,161968,0
1987-05-19,19.271,19.41,19.068,19.068,207947,0
1987-05-20,18.929,19.271,18.793,18.793,329190,0
1987-05-21,19.068,19.271,18.929,18.929,137930,0
1987-05-22,18.863,19.206,18.723,19.136,141198,0
1987-05-26,19.271,19.761,19.271,19.761,160451,0
1987-05-27,19.761,20.037,19.622,19.9,181341,0
1987-05-28,20.037,20.037,19.487,19.9,127080,0
1987-05-29,20.037,20.38,20.037,20.38,125679,0
1987-06-01,20.38,20.517,19.271,19.9,172007,0
1987-06-02,19.965,20.101,19.556,19.761,183325,0
1987-06-03,19.694,19.829,19.694,19.829,189977,0
1987-06-04,19.829,20.037,19.694,20.037,88921,0
1987-06-05,20.101,20.172,19.41,19.965,95686,0
1987-06-08,19.965,20.037,19.761,19.965,88454,0
1987-06-09,20.101,20.101,19.761,19.9,114125,0
1987-06-10,20.037,20.244,19.9,20.037,160220,0
1987-06-11,20.101,20.101,19.965,19.965,171421,0
1987-06-12,19.9,20.037,19.829,19.9,564791,0
1987-06-15,20.037,20.101,19.9,19.965,153335,0
1987-06-16,19.965,20.101,19.829,20.037,190673,0
1987-06-17,20.037,20.037,19.9,19.965,274931,0
1987-06-18,19.965,20.037,19.9,20.037,210167,0
1987-06-19,20.101,20.101,19.622,19.622,687437,0
1987-06-22,19.694,20.244,19.694,19.965,378786,0
1987-06-23,20.037,20.037,19.622,19.694,662230,0
1987-06-24,19.622,19.761,19.41,19.622,312855,0
1987-06-25,19.694,19.761,19.556,19.622,535035,0
1987-06-26,19.694,19.761,19.622,19.622,244587,0
1987-06-29,19.556,19.829,19.556,19.761,212849,0
1987-06-30,19.761,19.761,19.41,19.622,432465,0
1987-07-01,19.556,19.694,19.206,19.487,590585,0
1987-07-02,19.487,19.761,19.487,19.694,238869,0
1987-07-06,19.694,19.965,19.622,19.761,469341,0
1987-07-07,19.622,19.9,19.487,19.694,238517,0
1987-07-08,19.694,19.829,19.556,19.694,327323,0
1987-07-09,19.556,19.761,19.342,19.622,213665,0
1987-07-10,19.761,20.101,19.761,20.037,445532,0
1987-07-13,20.037,20.037,19.487,19.761,223466,0
1987-07-14,19.694,19.694,19.068,19.342,743333,0
1987-07-15,19.136,19.206,18.929,19.136,258475,0
1987-07-16,19.136,19.136,18.656,18.863,245170,0
1987-07-17,18.723,18.863,18.518,18.863,361977,0
1987-07-20,18.793,18.863,18.587,18.723,232688,0
1987-07-21,18.793,19.271,18.723,18.929,297099,0
1987-07-22,18.863,19.136,18.863,19.068,191842,0
1987-07-23,19.068,19.206,18.999,19.068,198846,0
1987-07-24,19.136,19.136,18.723,18.723,300486,0
1987-07-27,18.723,18.999,18.723,18.999,166518,0
1987-07-28,19.068,19.206,18.999,19.206,181578,0
1987-07-29,19.206,19.271,19.136,19.206,364784,0
1987-07-30,19.271,19.694,19.206,19.622,521269,0
1987-07-31,19.622,19.694,19.41,19.556,309586,0
1987-08-03,19.41,19.694,19.41,19.556,464554,0
1987-08-04,19.487,19.622,19.41,19.487,333740,0
1987-08-05,19.556,19.761,19.41,19.694,333977,0
1987-08-06,19.761,20.517,19.761,20.244,339574,0
1987-08-07,20.101,20.308,20.037,20.101,404808,0
1987-08-10,20.101,20.652,20.101,20.652,247856,0
1987-08-11,20.721,21.269,20.652,21.203,359299,0
1987-08-12,21.064,21.406,20.924,21.203,112492,0
1987-08-13,21.203,21.339,21.133,21.203,95574,0
1987-08-14,21.269,21.475,20.924,21.203,332572,0
1987-08-17,21.475,21.621,21.339,21.339,219732,0
1987-08-18,21.406,21.406,20.789,21.064,224168,0
1987-08-19,20.924,21.203,20.721,21.064,208529,0
1987-08-20,21.203,21.339,20.996,21.133,172122,0
1987-08-21,21.064,21.758,20.996,21.758,439931,0
1987-08-24,21.698,21.768,21.63,21.698,184491,0
1987-08-25,21.698,22.118,21.698,22.118,204096,0
1987-08-26,21.982,22.187,21.904,21.904,277962,0
1987-08-27,21.904,21.904,21.63,21.63,147968,0
1987-08-28,21.63,21.836,21.492,21.562,129296,0
1987-08-31,21.63,21.836,21.562,21.768,340393,0
1987-09-01,21.836,22.047,21.768,21.768,506098,0
1987-09-02,21.63,21.63,20.933,21.071,312385,0
1987-09-03,21.071,21.422,20.38,20.729,249257,0
1987-09-04,20.661,21.005,20.525,20.661,192428,0
1987-09-08,20.38,20.591,20.101,20.525,224868,0
1987-09-09,20.454,20.454,20.172,20.38,198609,0
1987-09-10,20.798,21.492,20.798,21.071,455684,0
1987-09-11,21.071,21.492,21.071,21.218,199896,0
1987-09-14,21.492,21.768,21.422,21.63,199193,0
1987-09-15,21.492,21.492,21.286,21.357,543089,0
1987-09-16,21.286,21.562,21.071,21.218,234435,0
1987-09-17,21.357,21.422,20.869,21.005,370500,0
1987-09-18,21.218,21.218,20.798,20.933,400839,0
1987-09-21,20.798,20.798,19.965,20.037,297569,0
1987-09-22,19.829,20.798,19.41,20.591,360116,0
1987-09-23,20.591,20.661,20.172,20.38,197564,0
1987-09-24,20.454,20.729,20.244,20.308,97320,0
1987-09-25,20.454,20.591,20.244,20.244,96505,0
1987-09-28,20.38,20.661,20.244,20.38,88454,0
1987-09-29,20.525,20.525,20.244,20.38,147264,0
1987-09-30,20.308,20.454,19.9,20.172,127312,0
1987-10-01,20.454,20.454,20.172,20.38,128597,0
1987-10-02,20.244,20.38,20.101,20.308,134899,0
1987-10-05,20.244,20.308,19.965,20.172,89386,0
1987-10-06,20.244,20.38,19.478,19.478,568876,0
1987-10-07,19.965,19.965,19.614,19.965,226968,0
1987-10-08,19.829,19.829,19.41,19.549,280649,0
1987-10-09,19.549,19.761,19.271,19.41,186243,0
1987-10-12,19.342,19.478,18.999,19.206,135596,0
1987-10-13,19.342,19.41,19.206,19.41,211563,0
1987-10-14,19.136,19.136,18.305,18.648,199193,0
1987-10-15,18.509,18.579,17.816,17.816,555691,0
1987-10-16,17.678,17.954,17.54,17.54,190094,0
1987-10-19,16.641,16.777,13.862,13.862,739250,0
1987-10-20,14.003,15.253,12.203,13.729,406441,0
1987-10-21,14.003,14.696,14.003,14.491,493260,0
1987-10-22,13.308,14.003,13.24,13.797,1400081,0
1987-10-23,13.308,14.286,13.308,14.14,172939,0
1987-10-26,13.729,13.729,13.173,13.24,399090,0
1987-10-27,13.592,13.729,13.24,13.308,354045,0
1987-10-28,13.173,13.173,12.341,12.684,490575,0
1987-10-29,13.308,13.523,12.478,13.035,156603,0
1987-10-30,13.592,14.003,13.035,13.173,407724,0
1987-11-02,13.308,13.592,13.173,13.378,380070,0
1987-11-03,13.308,13.445,12.545,13.445,245290,0
1987-11-04,13.378,14.14,12.898,13.445,203395,0
1987-11-05,13.308,14.14,13.308,13.729,374703,0
1987-11-06,13.66,14.071,13.445,14.003,440515,0
1987-11-09,13.862,14.423,13.592,14.423,501548,0
1987-11-10,14.286,14.423,13.862,14.207,280649,0
1987-11-11,14.353,14.97,14.353,14.491,158352,0
1987-11-12,14.764,14.832,14.491,14.764,412625,0
1987-11-13,14.629,14.696,14.286,14.491,204564,0
1987-11-16,14.696,14.905,14.491,14.56,122410,0
1987-11-17,14.696,14.832,14.423,14.764,176087,0
1987-11-18,14.832,15.117,14.491,15.117,231516,0
1987-11-19,15.253,15.253,14.491,14.696,139448,0
1987-11-20,14.696,14.97,14.423,14.56,175038,0
1987-11-23,14.56,14.97,14.423,14.764,182743,0
1987-11-24,14.629,14.97,14.629,14.832,118443,0
1987-11-25,14.97,14.97,14.14,14.14,137582,0
1987-11-27,14.286,14.286,13.592,13.729,79117,0
1987-11-30,13.394,13.394,11.355,11.99,309118,0
1987-12-01,12.341,12.759,12.056,12.408,360350,0
1987-12-02,12.408,12.693,12.341,12.622,463385,0
1987-12-03,12.829,12.829,12.126,12.408,259057,0
1987-12-04,12.408,12.545,11.851,12.056,182391,0
1987-12-07,12.056,12.478,11.639,12.056,159053,0
1987-12-08,12.056,12.622,12.056,12.408,423831,0
1987-12-09,12.408,12.829,12.195,12.408,290333,0
1987-12-10,12.195,12.693,11.92,11.92,161619,0
1987-12-11,11.99,12.622,11.92,12.622,102808,0
1987-12-14,12.478,12.898,12.341,12.829,156836,0
1987-12-15,12.693,13.316,12.693,12.759,188111,0
1987-12-16,12.759,13.463,12.622,13.463,167334,0
1987-12-17,13.531,14.936,13.18,13.18,228248,0
1987-12-18,13.316,13.738,13.18,13.463,308420,0
1987-12-21,13.463,13.531,13.043,13.18,180059,0
1987-12-22,13.316,13.463,12.195,13.11,461637,0
1987-12-23,12.966,13.952,12.966,13.738,201528,0
1987-12-24,13.815,13.815,13.669,13.669,54495,0
1987-12-28,13.394,13.669,13.11,13.463,122410,0
1987-12-29,13.463,13.669,13.248,13.316,98138,0
1987-12-30,13.599,13.815,13.463,13.531,231753,0
1987-12-31,13.463,13.881,13.394,13.669,140845,0
1988-01-04,13.881,14.235,13.815,14.089,293484,0
1988-01-05,14.723,15.003,14.371,14.44,264890,0
1988-01-06,14.44,14.44,14.018,14.371,195928,0
1988-01-07,14.089,14.652,14.018,14.652,192775,0
1988-01-08,14.507,14.586,13.531,13.531,114594,0
1988-01-11,13.463,14.018,13.18,13.881,206898,0
1988-01-12,13.952,14.018,13.669,13.815,114476,0
1988-01-13,13.738,14.165,13.599,13.881,233971,0
1988-01-14,13.815,13.952,13.738,13.738,142130,0
1988-01-15,14.018,14.723,14.018,14.507,256957,0
1988-01-18,14.44,14.652,14.371,14.371,141198,0
1988-01-19,14.44,14.723,14.235,14.371,101872,0
1988-01-20,14.302,14.44,14.018,14.165,238991,0
1988-01-21,14.302,14.723,14.018,14.371,267925,0
1988-01-22,14.371,14.44,14.302,14.44,94170,0
1988-01-25,14.44,15.144,14.371,14.791,245871,0
1988-01-26,14.723,15.075,14.723,14.791,82385,0
1988-01-27,14.723,15.003,14.586,14.791,292896,0
1988-01-28,14.652,14.859,14.586,14.652,216700,0
1988-01-29,14.723,14.859,14.652,14.791,136879,0
1988-02-01,15.003,15.631,15.003,15.28,319505,0
1988-02-02,15.425,15.494,15.144,15.425,179590,0
1988-02-03,15.357,15.357,15.003,15.075,147264,0
1988-02-04,14.936,15.28,14.859,15.144,114709,0
1988-02-05,15.357,15.707,15.357,15.425,203161,0
1988-02-08,15.425,15.631,15.425,15.494,179710,0
1988-02-09,15.561,15.982,15.425,15.494,557556,0
1988-02-10,15.631,15.844,15.561,15.776,122994,0
1988-02-11,15.844,15.914,15.561,15.844,106188,0
1988-02-12,15.844,15.914,15.707,15.707,89273,0
1988-02-16,15.561,15.776,15.494,15.631,63481,0
1988-02-17,15.707,15.707,15.494,15.494,142012,0
1988-02-18,15.561,15.631,15.494,15.494,65232,0
1988-02-19,15.494,15.631,15.425,15.494,60560,0
1988-02-22,15.631,15.844,15.494,15.776,125679,0
1988-02-23,15.707,15.707,15.357,15.707,224632,0
1988-02-24,15.648,15.862,15.579,15.717,51463,0
1988-02-25,15.785,15.862,15.579,15.579,161853,0
1988-02-26,15.579,15.862,15.579,15.717,53449,0
1988-02-29,15.717,15.862,15.579,15.862,186827,0
1988-03-01,15.862,16.067,15.717,16,185775,0
1988-03-02,16,16.427,16,16.361,82619,0
1988-03-03,16.427,16.924,16.361,16.777,157654,0
1988-03-04,16.641,16.849,16.215,16.641,63713,0
1988-03-07,16.497,16.497,16.215,16.282,78535,0
1988-03-08,16.427,16.712,16,16.067,346929,0
1988-03-09,15.931,16,15.579,15.931,119144,0
1988-03-10,15.785,16.067,15.012,15.153,91721,0
1988-03-11,15.296,15.434,14.8,15.365,108174,0
1988-03-14,15.296,15.648,15.296,15.648,77483,0
1988-03-15,15.862,15.862,15.296,15.785,48197,0
1988-03-16,15.785,15.785,15.434,15.717,52278,0
1988-03-17,15.785,16.144,15.717,15.862,365834,0
1988-03-18,15.931,15.931,15.296,15.503,260574,0
1988-03-21,15.365,15.648,15.084,15.434,73282,0
1988-03-22,15.579,15.717,15.503,15.717,62662,0
1988-03-23,15.579,15.717,15.296,15.717,76198,0
1988-03-24,15.717,15.717,15.153,15.296,88570,0
1988-03-25,15.296,15.296,14.44,14.517,78069,0
1988-03-28,14.586,14.652,14.302,14.586,188111,0
1988-03-29,14.723,15.153,14.723,15.012,94403,0
1988-03-30,15.153,15.153,14.723,14.936,59863,0
1988-03-31,15.218,15.296,15.012,15.012,226267,0
1988-04-04,15.084,15.434,14.723,14.868,315651,0
1988-04-05,15.012,15.296,15.012,15.296,57062,0
1988-04-06,15.296,15.648,15.218,15.648,568529,0
1988-04-07,15.648,16,15.365,15.434,140498,0
1988-04-08,15.579,15.579,15.012,15.218,114011,0
1988-04-11,15.365,15.365,15.012,15.153,120429,0
1988-04-12,15.218,15.218,15.012,15.084,73282,0
1988-04-13,15.012,15.153,14.723,15.153,202462,0
1988-04-14,14.8,14.868,14.44,14.44,177024,0
1988-04-15,14.371,14.652,14.157,14.44,72578,0
1988-04-18,14.44,14.44,14.089,14.157,185306,0
1988-04-19,14.089,14.302,13.872,13.872,207129,0
1988-04-20,14.018,14.089,13.872,13.872,228717,0
1988-04-21,14.018,14.157,13.872,13.872,112608,0
1988-04-22,13.872,14.089,13.872,14.089,126148,0
1988-04-25,14.089,14.302,13.872,14.157,121009,0
1988-04-26,14.157,14.235,14.018,14.235,177492,0
1988-04-27,14.235,14.371,14.018,14.089,229767,0
1988-04-28,14.652,15.365,14.44,14.8,288699,0
1988-04-29,14.936,15.579,14.868,15.434,323472,0
1988-05-02,15.153,15.218,14.868,15.153,149135,0
1988-05-03,15.084,15.218,15.012,15.153,164420,0
1988-05-04,15.153,15.153,14.868,14.868,180873,0
1988-05-05,14.8,14.868,14.235,14.8,112026,0
1988-05-06,14.868,15.012,14.371,14.586,70247,0
1988-05-09,14.586,14.936,14.586,14.8,154034,0
1988-05-10,14.936,15.296,14.868,15.218,264076,0
1988-05-11,15.084,15.084,14.586,15.012,187756,0
1988-05-12,14.936,15.084,14.8,14.936,87287,0
1988-05-13,15.012,15.579,14.868,14.868,111327,0
1988-05-16,15.012,15.012,14.652,14.868,122878,0
1988-05-17,15.012,15.153,14.868,15.012,141899,0
1988-05-18,14.954,15.169,14.311,14.525,152051,0
1988-05-19,14.595,14.74,14.311,14.595,93120,0
1988-05-20,14.661,14.74,14.525,14.595,77018,0
1988-05-23,14.595,14.595,14.311,14.379,76551,0
1988-05-24,14.379,14.525,14.379,14.525,154034,0
1988-05-25,14.595,14.74,14.379,14.449,47611,0
1988-05-26,14.311,14.525,14.311,14.449,98255,0
1988-05-27,14.379,14.525,14.311,14.525,76084,0
1988-05-31,14.661,15.021,14.595,15.021,107590,0
1988-06-01,15.099,15.315,14.887,15.099,193710,0
1988-06-02,14.954,15.315,14.954,15.169,141315,0
1988-06-03,15.099,15.451,15.099,15.451,120075,0
1988-06-06,15.451,15.528,15.315,15.315,117393,0
1988-06-07,15.315,15.451,15.169,15.381,94170,0
1988-06-08,15.528,15.742,15.381,15.596,351478,0
1988-06-09,15.528,15.879,15.528,15.665,177492,0
1988-06-10,15.742,16.307,15.742,15.879,144584,0
1988-06-13,15.956,15.956,15.742,15.742,51810,0
1988-06-14,15.879,16.092,15.879,16.026,170488,0
1988-06-15,16.171,16.171,15.956,16.171,60560,0
1988-06-16,16.171,16.171,15.879,15.956,147031,0
1988-06-17,15.879,16.026,15.742,15.879,266760,0
1988-06-20,15.812,16.453,15.812,16.453,134663,0
1988-06-21,16.385,16.883,16.307,16.532,282397,0
1988-06-22,16.812,16.958,16.092,16.385,224632,0
1988-06-23,16.307,16.453,16.092,16.171,400023,0
1988-06-24,16.092,16.385,16.026,16.092,85185,0
1988-06-27,16.092,16.239,16.092,16.092,124860,0
1988-06-28,16.092,16.239,16.092,16.171,90087,0
1988-06-29,16.239,16.453,16.092,16.092,92071,0
1988-06-30,16.307,17.029,16.239,16.453,161269,0
1988-07-01,16.453,16.453,16.171,16.171,71652,0
1988-07-05,16.307,16.453,16.171,16.385,153801,0
1988-07-06,16.453,16.453,16.307,16.385,133031,0
1988-07-07,16.307,16.532,16.171,16.307,242137,0
1988-07-08,16.239,16.385,16.092,16.092,130347,0
1988-07-11,16.092,16.307,16.026,16.171,86588,0
1988-07-12,16.171,16.307,15.596,15.596,189507,0
1988-07-13,15.742,16.026,15.596,15.742,145168,0
1988-07-14,15.742,15.812,15.665,15.742,57531,0
1988-07-15,15.596,15.879,15.596,15.742,208179,0
1988-07-18,15.596,15.742,15.315,15.742,149718,0
1988-07-19,15.956,16.026,15.812,15.879,96624,0
1988-07-20,15.879,16.453,15.879,16.239,214830,0
1988-07-21,16.171,16.171,15.451,15.451,76436,0
1988-07-22,15.451,15.742,14.954,14.954,218331,0
1988-07-25,15.169,15.169,14.887,15.021,35008,0
1988-07-26,15.169,15.528,15.021,15.315,61262,0
1988-07-27,15.169,15.451,15.099,15.169,63250,0
1988-07-28,15.236,15.315,15.099,15.236,190910,0
1988-07-29,15.236,15.742,15.169,15.742,108876,0
1988-08-01,15.665,15.665,15.169,15.381,31155,0
1988-08-02,15.381,15.596,14.954,15.169,178189,0
1988-08-03,15.451,15.451,15.021,15.099,270378,0
1988-08-04,15.169,15.315,14.887,14.954,397339,0
1988-08-05,15.099,15.169,15.021,15.169,53790,0
1988-08-08,15.169,15.315,14.887,14.887,91952,0
1988-08-09,15.021,15.021,14.595,14.887,78183,0
1988-08-10,14.74,14.887,14.449,14.661,208762,0
1988-08-11,14.661,14.661,14.311,14.311,220902,0
1988-08-12,14.449,14.525,14.165,14.525,298031,0
1988-08-15,14.74,15.021,14.525,14.595,293836,0
1988-08-16,14.74,14.887,14.74,14.808,188459,0
1988-08-17,14.74,14.887,14.449,14.661,113659,0
1988-08-18,14.808,15.021,14.595,14.74,331990,0
1988-08-19,14.808,14.887,14.379,14.449,82738,0
1988-08-22,14.449,14.525,14.311,14.311,84253,0
1988-08-23,14.252,14.396,14.181,14.252,132333,0
1988-08-24,14.32,14.32,13.96,14.107,182977,0
1988-08-25,14.036,14.32,14.036,14.036,223585,0
1988-08-26,14.181,14.32,14.181,14.252,112844,0
1988-08-29,14.181,14.32,14.181,14.32,107123,0
1988-08-30,14.396,14.466,14.252,14.32,123111,0
1988-08-31,14.252,14.611,14.252,14.32,143416,0
1988-09-01,14.181,14.611,14.036,14.611,110158,0
1988-09-02,14.542,15.048,14.542,14.757,83436,0
1988-09-06,14.832,14.905,14.32,14.466,78535,0
1988-09-07,14.542,14.687,14.252,14.32,119727,0
1988-09-08,14.396,14.466,14.32,14.396,205962,0
1988-09-09,14.396,14.611,14.252,14.466,119378,0
1988-09-12,14.542,14.611,14.252,14.396,90087,0
1988-09-13,14.252,14.396,14.181,14.396,150531,0
1988-09-14,14.466,14.542,14.181,14.466,152168,0
1988-09-15,14.466,14.542,14.252,14.252,147968,0
1988-09-16,14.252,14.542,14.252,14.542,298617,0
1988-09-19,14.542,14.611,14.396,14.542,81333,0
1988-09-20,14.542,14.905,14.542,14.832,179941,0
1988-09-21,14.905,15.048,14.757,14.757,222301,0
1988-09-22,14.757,14.905,14.542,14.905,63713,0
1988-09-23,14.905,14.97,14.757,14.905,82738,0
1988-09-26,14.757,14.97,14.757,14.832,91135,0
1988-09-27,14.905,14.97,14.687,14.757,138515,0
1988-09-28,14.757,14.757,14.542,14.611,50761,0
1988-09-29,14.611,14.832,14.542,14.542,107823,0
1988-09-30,14.611,14.687,14.466,14.542,221364,0
1988-10-03,14.611,15.048,14.466,15.048,238752,0
1988-10-04,14.97,15.048,14.687,14.905,111091,0
1988-10-05,14.97,14.97,14.832,14.905,96272,0
1988-10-06,14.97,15.191,14.97,15.048,138282,0
1988-10-07,15.117,15.407,15.048,15.342,171187,0
1988-10-10,15.476,15.476,15.191,15.342,45278,0
1988-10-11,15.191,15.342,15.117,15.262,82270,0
1988-10-12,15.048,15.117,14.757,14.97,112259,0
1988-10-13,14.832,14.97,14.687,14.905,152403,0
1988-10-14,14.905,14.97,14.832,14.832,312621,0
1988-10-17,14.757,14.905,14.757,14.832,173404,0
1988-10-18,14.905,15.342,14.832,15.191,145399,0
1988-10-19,15.476,15.553,15.191,15.191,119378,0
1988-10-20,15.191,15.342,15.191,15.342,155086,0
1988-10-21,15.191,15.407,15.191,15.407,73169,0
1988-10-24,15.342,15.991,15.342,15.699,103974,0
1988-10-25,15.766,15.914,15.622,15.914,82502,0
1988-10-26,15.766,16.128,15.699,16.057,142249,0
1988-10-27,15.914,16.057,15.914,16.057,193127,0
1988-10-28,15.991,16.272,15.342,15.407,235836,0
1988-10-31,15.407,15.622,15.191,15.262,172122,0
1988-11-01,15.117,15.262,15.048,15.117,164420,0
1988-11-02,15.191,15.191,14.832,15.191,198729,0
1988-11-03,15.117,15.622,15.117,15.407,121359,0
1988-11-04,15.342,15.476,15.342,15.342,59981,0
1988-11-07,15.191,15.342,15.191,15.342,66981,0
1988-11-08,15.342,15.622,15.342,15.553,142249,0
1988-11-09,15.476,15.476,15.342,15.342,80633,0
1988-11-10,15.407,15.407,14.97,15.117,135479,0
1988-11-11,15.117,15.117,14.466,14.466,175975,0
1988-11-14,14.611,14.687,14.396,14.466,161968,0
1988-11-15,14.396,14.396,13.89,14.036,167334,0
1988-11-16,14.181,14.252,13.747,13.96,182743,0
1988-11-17,14.036,14.107,13.89,14.036,128246,0
1988-11-18,14.32,14.542,14.181,14.466,63130,0
1988-11-21,14.32,14.396,13.96,14.396,84837,0
1988-11-22,14.396,14.396,14.107,14.181,67215,0
1988-11-23,14.252,14.252,14.036,14.107,45278,0
1988-11-25,13.96,13.96,13.599,13.747,62896,0
1988-11-28,13.747,13.96,13.747,13.89,113190,0
1988-11-29,13.899,14.415,13.899,14.345,79353,0
1988-11-30,14.27,14.415,13.978,14.415,93703,0
1988-12-01,14.415,14.491,14.198,14.345,100939,0
1988-12-02,14.198,14.56,14.054,14.56,114240,0
1988-12-05,14.56,14.638,14.415,14.491,123460,0
1988-12-06,14.345,14.56,14.27,14.415,99074,0
1988-12-07,14.415,14.491,14.345,14.415,128479,0
1988-12-08,14.491,14.491,14.27,14.345,206663,0
1988-12-09,14.27,14.56,14.27,14.56,262326,0
1988-12-12,14.638,14.706,14.345,14.491,69432,0
1988-12-13,14.345,14.345,14.122,14.122,117860,0
1988-12-14,14.122,14.491,14.122,14.491,90903,0
1988-12-15,14.345,14.415,14.198,14.198,117393,0
1988-12-16,14.122,14.345,14.122,14.345,179477,0
1988-12-19,14.27,14.415,14.198,14.345,204213,0
1988-12-20,14.415,14.491,14.122,14.122,231636,0
1988-12-21,14.198,14.198,14.122,14.198,255439,0
1988-12-22,14.122,14.415,14.122,14.345,137930,0
1988-12-23,14.415,14.415,14.054,14.345,80053,0
1988-12-27,14.345,14.415,14.054,14.198,60329,0
1988-12-28,14.198,14.415,14.054,14.345,128012,0
1988-12-29,14.415,14.491,14.415,14.415,172588,0
1988-12-30,14.491,14.638,14.415,14.491,140966,0
1989-01-03,14.491,14.56,14.198,14.415,199660,0
1989-01-04,14.56,14.782,14.345,14.706,123813,0
1989-01-05,14.638,14.851,14.56,14.706,281111,0
1989-01-06,14.706,14.851,14.638,14.706,84137,0
1989-01-09,14.851,14.927,14.782,14.851,132679,0
1989-01-10,14.851,14.927,14.782,14.851,102340,0
1989-01-11,14.851,15.512,14.851,15.003,163021,0
1989-01-12,15.003,15.003,14.851,14.851,149252,0
1989-01-13,14.706,14.927,14.706,14.927,58347,0
1989-01-16,14.927,14.927,14.851,14.927,24158,0
1989-01-17,14.927,15.587,14.927,15.512,124744,0
1989-01-18,15.443,15.656,15.296,15.296,177956,0
1989-01-19,15.296,15.443,15.003,15.153,100705,0
1989-01-20,15.003,15.218,14.851,15.153,208762,0
1989-01-23,15.218,15.365,15.003,15.003,72234,0
1989-01-24,15.153,15.803,15.153,15.587,86822,0
1989-01-25,15.733,15.733,15.443,15.512,48661,0
1989-01-26,15.512,15.512,15.153,15.153,453698,0
1989-01-27,15.296,15.365,15.003,15.003,260808,0
1989-01-30,15.075,15.443,15.075,15.365,67098,0
1989-01-31,15.365,15.365,15.153,15.153,371549,0
1989-02-01,15.296,15.443,15.153,15.365,240852,0
1989-02-02,15.365,15.443,15.218,15.296,265826,0
1989-02-03,15.365,15.443,15.218,15.365,193243,0
1989-02-06,15.443,15.512,15.296,15.443,113890,0
1989-02-07,15.443,15.512,15.365,15.443,372952,0
1989-02-08,15.512,15.587,15.443,15.587,235836,0
1989-02-09,15.443,15.879,15.443,15.512,403991,0
1989-02-10,15.365,15.733,15.365,15.587,350897,0
1989-02-13,15.512,15.656,15.512,15.587,217049,0
1989-02-14,15.656,15.656,15.443,15.512,184137,0
1989-02-15,15.512,15.656,15.512,15.656,123345,0
1989-02-16,15.733,15.733,15.587,15.656,83902,0
1989-02-17,15.733,15.879,15.656,15.803,198143,0
1989-02-21,15.879,15.956,15.443,15.733,143999,0
1989-02-22,15.803,15.803,15.512,15.587,261741,0
1989-02-23,15.656,15.879,15.587,15.803,163953,0
1989-02-24,15.803,15.803,15.656,15.656,453698,0
1989-02-27,15.674,15.82,15.528,15.82,76436,0
1989-02-28,15.674,15.75,15.606,15.674,296286,0
1989-03-01,15.674,15.82,15.606,15.606,280997,0
1989-03-02,15.606,15.75,15.606,15.606,124979,0
1989-03-03,15.674,15.674,15.606,15.674,92771,0
1989-03-06,15.606,16.264,15.606,16.264,90903,0
1989-03-07,16.12,16.12,15.82,15.82,125909,0
1989-03-08,15.975,16.12,15.82,15.82,202580,0
1989-03-09,15.82,15.975,15.75,15.82,33255,0
1989-03-10,15.82,15.975,15.674,15.75,565261,0
1989-03-13,15.674,16.043,15.674,15.975,218215,0
1989-03-14,16.12,16.12,15.75,15.82,75502,0
1989-03-15,15.82,15.896,15.606,15.674,167334,0
1989-03-16,15.75,15.896,15.75,15.82,244239,0
1989-03-17,15.674,15.75,15.606,15.674,480540,0
1989-03-20,15.674,15.674,15.305,15.528,252873,0
1989-03-21,15.606,15.606,15.305,15.305,340393,0
1989-03-22,15.084,15.227,14.936,15.227,317643,0
1989-03-23,15.227,15.75,15.084,15.227,143180,0
1989-03-27,15.16,15.975,15.16,15.896,354398,0
1989-03-28,15.896,16.043,15.674,15.975,390456,0
1989-03-29,16.197,16.566,16.197,16.409,554176,0
1989-03-30,16.489,16.712,16.264,16.566,376101,0
1989-03-31,16.632,16.858,16.489,16.632,128827,0
1989-04-03,16.712,16.712,16.264,16.566,181458,0
1989-04-04,16.489,16.489,15.975,16.197,177140,0
1989-04-05,16.12,16.12,15.896,15.896,152753,0
1989-04-06,16.043,16.043,15.82,15.82,140615,0
1989-04-07,15.82,15.82,15.674,15.75,120075,0
1989-04-10,15.896,15.896,15.82,15.82,121710,0
1989-04-11,15.82,15.975,15.82,15.82,101288,0
1989-04-12,15.975,16.489,15.896,16.264,206429,0
1989-04-13,16.409,16.489,16.264,16.264,382402,0
1989-04-14,16.409,16.409,16.12,16.342,295698,0
1989-04-17,16.197,16.197,15.975,16.043,167921,0
1989-04-18,16.043,16.12,15.896,15.896,283564,0
1989-04-19,15.975,16.342,15.975,16.264,242606,0
1989-04-20,16.342,16.409,16.12,16.342,67215,0
1989-04-21,16.342,16.632,16.342,16.632,220667,0
1989-04-24,16.632,17.156,16.632,16.858,247971,0
1989-04-25,17.002,17.002,16.409,16.786,186939,0
1989-04-26,16.712,16.858,16.712,16.786,85652,0
1989-04-27,17.079,17.525,17.079,17.225,255439,0
1989-04-28,17.225,17.449,17.079,17.449,298031,0
1989-05-01,17.449,17.748,17.156,17.595,147150,0
1989-05-02,17.748,17.971,17.525,17.595,447866,0
1989-05-03,17.669,17.669,17.378,17.449,49944,0
1989-05-04,17.595,17.595,17.225,17.378,58580,0
1989-05-05,17.595,17.748,17.002,17.002,120659,0
1989-05-08,16.786,17.079,16.632,16.933,74216,0
1989-05-09,17.079,17.748,17.079,17.449,302468,0
1989-05-10,17.378,17.669,17.378,17.449,219497,0
1989-05-11,17.595,17.669,17.449,17.595,103974,0
1989-05-12,17.748,17.893,17.449,17.816,276797,0
1989-05-15,17.893,17.893,17.595,17.816,274464,0
1989-05-16,17.748,17.816,17.669,17.669,130928,0
1989-05-17,17.766,17.91,17.686,17.766,275510,0
1989-05-18,17.766,17.766,17.386,17.463,128827,0
1989-05-19,17.463,17.91,17.386,17.91,239570,0
1989-05-22,18.056,18.21,17.91,18.21,288580,0
1989-05-23,18.134,18.287,17.91,18.056,328141,0
1989-05-24,17.91,18.134,17.611,17.831,84605,0
1989-05-25,17.766,18.056,17.686,17.686,73630,0
1989-05-26,17.532,17.988,17.532,17.988,91021,0
1989-05-30,17.91,18.056,17.831,17.831,97552,0
1989-05-31,17.91,18.21,17.831,18.134,92537,0
1989-06-01,18.21,18.432,18.21,18.432,333977,0
1989-06-02,18.509,18.656,18.355,18.579,359767,0
1989-06-05,18.432,18.579,17.91,18.287,137464,0
1989-06-06,18.287,18.509,18.134,18.432,158585,0
1989-06-07,18.579,18.656,18.509,18.579,141899,0
1989-06-08,18.432,18.732,18.432,18.509,121359,0
1989-06-09,18.355,18.579,18.21,18.509,159518,0
1989-06-12,18.509,18.509,17.988,17.988,135479,0
1989-06-13,17.988,18.056,17.386,17.386,124744,0
1989-06-14,17.532,17.532,17.088,17.311,324175,0
1989-06-15,17.311,17.463,17.164,17.386,471204,0
1989-06-16,17.243,17.386,17.164,17.311,259525,0
1989-06-19,17.243,17.463,17.243,17.386,178309,0
1989-06-20,17.463,17.611,17.164,17.164,217748,0
1989-06-21,17.386,18.21,17.311,18.21,215184,0
1989-06-22,18.134,18.134,17.463,17.611,390103,0
1989-06-23,17.611,17.686,17.463,17.532,134082,0
1989-06-26,17.686,17.91,17.686,17.686,160918,0
1989-06-27,17.91,18.056,17.831,17.91,118211,0
1989-06-28,17.988,18.056,17.831,17.91,170021,0
1989-06-29,17.988,17.988,17.611,17.611,225683,0
1989-06-30,17.766,17.91,17.532,17.91,130459,0
1989-07-03,17.831,17.988,17.831,17.91,44110,0
1989-07-05,17.91,18.056,17.686,17.988,70484,0
1989-07-06,17.988,18.509,17.988,18.509,209582,0
1989-07-07,18.509,19.034,18.432,18.732,251475,0
1989-07-10,18.801,18.801,18.432,18.432,116806,0
1989-07-11,18.509,18.801,18.287,18.656,133262,0
1989-07-12,18.656,19.255,18.656,19.255,174338,0
1989-07-13,19.401,19.401,19.034,19.034,262443,0
1989-07-14,19.101,19.556,18.955,19.101,388935,0
1989-07-17,19.101,19.101,18.879,19.101,106074,0
1989-07-18,19.034,19.034,18.355,18.579,98721,0
1989-07-19,18.656,19.101,18.656,19.034,152403,0
1989-07-20,19.101,19.255,18.801,18.801,423476,0
1989-07-21,18.656,18.955,18.579,18.801,119022,0
1989-07-24,18.801,18.955,18.656,18.656,40493,0
1989-07-25,18.656,19.034,18.509,18.579,63130,0
1989-07-26,18.509,18.656,18.509,18.579,62431,0
1989-07-27,18.509,18.801,18.432,18.579,114594,0
1989-07-28,18.732,18.879,18.656,18.879,99890,0
1989-07-31,19.034,19.325,18.732,19.255,136765,0
1989-08-01,19.255,19.255,18.509,18.656,541105,0
1989-08-02,18.509,18.732,18.355,18.579,126962,0
1989-08-03,18.656,18.955,18.579,18.879,88570,0
1989-08-04,18.955,18.955,18.732,18.801,146334,0
1989-08-07,18.879,19.255,18.732,18.955,239103,0
1989-08-08,19.034,19.556,19.034,19.478,208997,0
1989-08-09,19.622,19.622,19.034,19.034,332224,0
1989-08-10,19.101,19.325,18.955,19.325,338526,0
1989-08-11,19.401,19.401,19.101,19.101,154504,0
1989-08-14,19.101,19.255,19.101,19.101,140149,0
1989-08-15,18.056,18.355,17.831,18.056,492677,0
1989-08-16,18.056,18.355,17.611,17.91,335025,0
1989-08-17,18.056,18.432,17.988,18.134,96624,0
1989-08-18,18.134,18.134,17.91,18.056,212733,0
1989-08-21,18.056,18.134,17.831,17.831,404808,0
1989-08-22,17.775,17.927,17.775,17.927,396641,0
1989-08-23,18.004,18.382,18.004,18.382,408775,0
1989-08-24,18.451,18.527,18.227,18.527,481710,0
1989-08-25,18.682,18.682,18.527,18.527,438998,0
1989-08-28,18.604,18.828,18.382,18.828,146686,0
1989-08-29,18.682,18.98,18.682,18.904,145747,0
1989-08-30,18.904,19.126,18.828,18.904,288115,0
1989-08-31,18.828,18.98,18.828,18.904,63481,0
1989-09-01,18.828,19.279,18.828,19.126,151351,0
1989-09-05,19.126,19.126,18.828,18.98,105608,0
1989-09-06,18.98,19.058,18.828,18.904,96624,0
1989-09-07,19.058,19.126,18.828,18.828,61966,0
1989-09-08,18.828,19.126,18.828,19.058,51810,0
1989-09-11,19.058,19.126,18.828,18.98,68731,0
1989-09-12,19.058,19.126,18.828,18.904,131863,0
1989-09-13,18.98,18.98,18.75,18.75,142130,0
1989-09-14,18.75,18.75,18.074,18.227,163603,0
1989-09-15,18.227,18.305,18.004,18.227,226500,0
1989-09-18,18.227,18.227,17.628,17.775,545423,0
1989-09-19,17.775,17.927,17.473,17.628,229417,0
1989-09-20,17.55,17.775,17.473,17.696,199660,0
1989-09-21,17.696,17.775,17.096,17.473,131748,0
1989-09-22,17.473,17.55,17.173,17.319,180059,0
1989-09-25,17.173,17.473,17.096,17.395,107823,0
1989-09-26,17.473,17.55,17.252,17.252,97092,0
1989-09-27,17.395,17.55,17.173,17.252,76666,0
1989-09-28,17.173,17.473,17.173,17.473,109458,0
1989-09-29,17.473,17.55,17.252,17.55,176440,0
1989-10-02,17.55,17.628,17.395,17.628,91721,0
1989-10-03,17.628,17.849,17.473,17.696,224749,0
1989-10-04,17.696,17.696,17.319,17.473,128713,0
1989-10-05,17.473,17.473,17.021,17.096,400839,0
1989-10-06,17.173,17.252,17.096,17.096,188691,0
1989-10-09,17.096,17.473,17.096,17.473,277261,0
1989-10-10,17.473,18.004,17.473,17.849,316473,0
1989-10-11,17.849,17.927,17.696,17.696,249491,0
1989-10-12,17.696,17.775,17.696,17.775,113659,0
1989-10-13,17.775,17.775,16.497,16.875,352763,0
1989-10-16,16.418,17.173,16.342,17.173,280063,0
1989-10-17,17.021,17.173,16.574,17.021,274232,0
1989-10-18,16.795,17.173,16.72,17.021,163370,0
1989-10-19,16.795,17.473,16.72,17.473,199081,0
1989-10-20,17.628,17.628,16.795,16.949,168623,0
1989-10-23,16.875,17.173,16.264,16.497,125096,0
1989-10-24,16.497,16.497,15.665,16.497,255791,0
1989-10-25,16.418,16.497,16.043,16.197,101520,0
1989-10-26,16.197,16.264,15.365,15.587,131982,0
1989-10-27,15.587,15.896,15.443,15.443,114942,0
1989-10-30,15.587,15.966,15.587,15.896,273409,0
1989-10-31,15.966,16.497,15.966,16.342,121009,0
1989-11-01,16.342,16.949,16.342,16.72,128827,0
1989-11-02,16.574,16.72,16.497,16.641,59863,0
1989-11-03,16.72,17.021,16.72,16.949,153450,0
1989-11-06,16.949,17.173,16.875,17.096,126379,0
1989-11-07,17.021,17.55,17.021,17.395,115411,0
1989-11-08,17.55,17.927,17.473,17.628,296049,0
1989-11-09,17.696,17.775,17.173,17.55,116460,0
1989-11-10,17.55,17.696,17.473,17.55,40841,0
1989-11-13,17.628,17.628,17.55,17.628,135252,0
1989-11-14,17.628,17.849,17.55,17.696,129764,0
1989-11-15,17.849,18.004,17.628,17.849,121359,0
1989-11-16,18.004,18.15,17.696,17.696,229184,0
1989-11-17,17.696,18.004,17.628,17.927,76783,0
1989-11-20,18.004,18.004,17.628,17.775,114125,0
1989-11-21,17.927,18.382,17.775,18.074,112608,0
1989-11-22,17.927,18.004,17.628,17.775,119727,0
1989-11-24,17.849,17.849,17.628,17.628,21004,0
1989-11-27,17.628,17.927,17.628,17.849,52509,0
1989-11-28,17.775,18.004,17.775,18.004,79353,0
1989-11-29,17.936,18.012,17.712,18.012,203511,0
1989-11-30,18.012,18.166,17.792,17.936,211213,0
1989-12-01,17.936,18.012,17.867,17.867,264545,0
1989-12-04,17.867,17.867,17.712,17.792,157654,0
1989-12-05,17.712,17.792,17.559,17.559,137464,0
1989-12-06,17.712,18.166,17.712,18.091,133145,0
1989-12-07,18.091,18.166,17.936,18.012,136648,0
1989-12-08,18.012,18.091,17.792,17.792,52278,0
1989-12-11,17.867,17.867,17.635,17.635,43178,0
1989-12-12,17.712,18.012,17.712,18.012,234668,0
1989-12-13,18.166,18.166,18.012,18.091,195226,0
1989-12-14,18.091,18.322,18.091,18.322,159872,0
1989-12-15,18.399,19.306,18.246,19.229,298850,0
1989-12-18,19.084,19.461,18.012,18.322,149952,0
1989-12-19,18.476,18.855,18.246,18.698,194760,0
1989-12-20,18.855,19.084,18.544,18.929,150531,0
1989-12-21,18.929,19.008,18.698,18.929,43290,0
1989-12-22,18.929,19.385,18.929,19.385,198846,0
1989-12-26,19.229,19.761,19.152,19.761,26607,0
1989-12-27,19.614,20.227,19.614,19.916,199313,0
1989-12-28,19.916,20.072,19.838,19.916,78183,0
1989-12-29,19.838,20.147,19.761,20.072,124394,0
1990-01-02,20.072,20.29,19.614,19.614,354514,0
1990-01-03,19.761,20.072,19.694,19.694,233385,0
1990-01-04,19.838,19.992,19.54,19.916,107240,0
1990-01-05,19.838,19.838,19.306,19.306,348562,0
1990-01-08,19.461,19.694,19.461,19.614,191728,0
1990-01-09,19.694,19.838,19.614,19.614,181926,0
1990-01-10,19.694,19.761,19.385,19.694,105840,0
1990-01-11,19.761,20.371,19.761,20.371,162088,0
1990-01-12,19.761,19.916,19.152,19.152,178189,0
1990-01-15,19.229,19.385,19.084,19.306,82034,0
1990-01-16,19.152,19.461,19.008,19.229,124629,0
1990-01-17,19.152,19.152,18.544,18.698,547641,0
1990-01-18,18.091,18.775,18.091,18.775,301416,0
1990-01-19,18.855,18.929,18.476,18.476,235020,0
1990-01-22,18.476,18.544,18.091,18.166,185542,0
1990-01-23,18.246,18.698,18.246,18.698,225802,0
1990-01-24,18.399,19.152,18.091,19.084,206080,0
1990-01-25,19.152,19.152,18.544,19.008,196627,0
1990-01-26,19.008,19.008,18.246,18.399,103974,0
1990-01-29,18.399,18.476,18.091,18.246,151700,0
1990-01-30,18.166,18.399,18.091,18.399,200829,0
1990-01-31,18.399,18.698,18.399,18.544,253456,0
1990-02-01,18.476,18.476,18.091,18.166,163603,0
1990-02-02,18.322,18.622,18.246,18.544,139798,0
1990-02-05,18.544,18.698,18.399,18.476,84605,0
1990-02-06,18.399,18.622,18.399,18.476,178888,0
1990-02-07,18.476,19.008,18.399,19.008,224403,0
1990-02-08,18.855,19.084,18.698,18.855,121128,0
1990-02-09,18.929,19.008,18.775,18.929,156603,0
1990-02-12,18.698,19.008,18.698,18.855,63713,0
1990-02-13,18.775,19.008,18.698,18.855,126612,0
1990-02-14,19.008,19.084,18.855,18.929,86353,0
1990-02-15,18.855,19.385,18.855,19.385,42242,0
1990-02-16,19.385,19.385,18.929,18.929,111560,0
1990-02-20,18.775,18.775,18.476,18.775,171652,0
1990-02-21,18.476,19.461,18.476,19.385,225450,0
1990-02-22,19.385,19.614,19.385,19.461,342492,0
1990-02-23,19.229,19.614,19.008,19.008,419977,0
1990-02-26,18.871,19.171,18.793,19.171,450082,0
1990-02-27,19.017,19.401,19.017,19.401,389054,0
1990-02-28,19.325,19.478,19.248,19.478,125909,0
1990-03-01,19.478,20.25,19.325,20.092,106777,0
1990-03-02,20.02,20.406,20.02,20.327,222886,0
1990-03-05,20.25,20.25,19.94,20.02,251475,0
1990-03-06,19.786,20.092,19.786,20.092,200011,0
1990-03-07,20.02,20.172,20.02,20.02,275044,0
1990-03-08,20.02,20.25,20.02,20.25,148548,0
1990-03-09,20.406,20.406,20.092,20.327,136298,0
1990-03-12,20.172,20.172,20.02,20.092,132333,0
1990-03-13,20.02,20.25,19.94,20.25,166287,0
1990-03-14,20.25,20.48,20.25,20.406,513679,0
1990-03-15,20.48,20.48,20.172,20.25,105724,0
1990-03-16,20.327,20.48,20.25,20.48,167804,0
1990-03-19,20.25,20.406,20.25,20.25,270144,0
1990-03-20,20.25,20.406,19.631,19.786,142012,0
1990-03-21,19.712,19.786,19.478,19.478,240620,0
1990-03-22,19.325,19.325,18.174,19.017,517297,0
1990-03-23,18.871,18.871,18.254,18.486,304685,0
1990-03-26,18.64,18.793,18.561,18.64,80986,0
1990-03-27,18.715,18.871,18.486,18.871,117742,0
1990-03-28,18.871,18.871,18.486,18.715,108057,0
1990-03-29,18.64,18.793,18.64,18.715,109227,0
1990-03-30,18.715,18.793,18.64,18.793,92187,0
1990-04-02,18.329,18.408,18.254,18.408,112143,0
1990-04-03,18.254,18.408,18.174,18.408,104325,0
1990-04-04,18.329,18.486,18.254,18.486,203511,0
1990-04-05,18.486,18.486,17.338,17.635,261391,0
1990-04-06,17.792,17.792,17.183,17.635,245990,0
1990-04-09,17.635,18.021,17.635,17.944,164420,0
1990-04-10,17.944,17.944,17.867,17.944,78651,0
1990-04-11,17.944,17.944,17.867,17.944,142249,0
1990-04-12,18.099,18.561,18.099,18.408,428262,0
1990-04-16,18.408,18.715,18.099,18.174,236889,0
1990-04-17,17.792,18.329,17.792,18.174,143652,0
1990-04-18,18.329,18.329,18.099,18.099,178189,0
1990-04-19,18.099,18.174,17.867,18.099,208997,0
1990-04-20,18.099,18.099,17.104,17.104,143063,0
1990-04-23,17.104,17.635,17.029,17.338,116225,0
1990-04-24,17.414,17.414,16.72,17.029,254971,0
1990-04-25,17.029,17.183,16.949,17.029,69551,0
1990-04-26,17.104,17.414,17.029,17.26,101056,0
1990-04-27,17.26,17.338,17.029,17.26,174920,0
1990-04-30,17.26,17.26,17.029,17.26,165005,0
1990-05-01,17.104,17.26,17.104,17.183,34773,0
1990-05-02,17.26,17.26,16.949,17.104,116225,0
1990-05-03,17.104,17.183,16.641,16.72,150531,0
1990-05-04,16.875,16.875,16.641,16.795,108293,0
1990-05-07,16.795,16.875,16.641,16.875,74216,0
1990-05-08,16.949,17.029,16.795,16.875,224168,0
1990-05-09,16.875,16.949,16.566,16.72,94637,0
1990-05-10,16.875,16.875,16.641,16.72,49011,0
1990-05-11,16.875,16.949,16.641,16.875,178541,0
1990-05-14,16.949,16.949,16.641,16.641,511231,0
1990-05-15,16.72,17.104,16.72,16.949,314252,0
1990-05-16,16.966,17.508,16.966,17.277,291616,0
1990-05-17,17.353,17.586,17.353,17.508,309236,0
1990-05-18,17.431,17.662,17.353,17.662,138048,0
1990-05-21,17.586,17.893,17.431,17.586,158352,0
1990-05-22,17.662,17.893,17.662,17.662,214132,0
1990-05-23,17.662,17.893,17.508,17.586,148901,0
1990-05-24,17.662,18.046,17.508,18.046,116225,0
1990-05-25,17.971,18.046,17.971,17.971,124860,0
1990-05-29,17.971,18.355,17.971,18.125,142130,0
1990-05-30,18.201,18.355,18.125,18.278,145632,0
1990-05-31,18.355,18.587,18.278,18.432,81101,0
1990-06-01,18.432,18.75,18.201,18.509,243656,0
1990-06-04,18.509,18.904,18.509,18.828,124511,0
1990-06-05,18.675,18.828,18.587,18.75,136064,0
1990-06-06,18.587,18.675,18.278,18.278,117742,0
1990-06-07,18.278,18.355,17.971,18.046,98255,0
1990-06-08,18.046,18.201,17.971,18.125,101990,0
1990-06-11,18.278,18.587,18.201,18.355,154152,0
1990-06-12,18.278,18.828,18.278,18.675,94170,0
1990-06-13,18.509,18.828,18.278,18.278,76198,0
1990-06-14,18.278,18.355,18.046,18.278,76198,0
1990-06-15,17.971,18.278,17.971,18.278,202113,0
1990-06-18,18.278,18.278,17.816,17.816,201878,0
1990-06-19,17.816,18.046,17.816,17.971,52042,0
1990-06-20,18.125,18.201,17.971,18.125,58112,0
1990-06-21,18.125,18.587,18.125,18.432,153335,0
1990-06-22,18.432,18.587,17.893,17.893,203979,0
1990-06-25,17.893,18.046,17.662,17.662,255324,0
1990-06-26,17.662,17.816,17.046,17.277,204331,0
1990-06-27,17.2,17.2,16.812,17.046,130695,0
1990-06-28,17.121,17.277,16.966,17.046,71765,0
1990-06-29,17.046,17.508,16.966,17.431,201179,0
1990-07-02,17.431,17.508,17.046,17.046,177140,0
1990-07-03,17.2,17.353,17.046,17.2,148665,0
1990-07-05,17.046,17.431,16.966,17.353,296633,0
1990-07-06,17.353,17.662,17.277,17.508,102458,0
1990-07-09,17.816,17.816,17.586,17.816,120194,0
1990-07-10,17.816,18.432,17.816,18.278,99074,0
1990-07-11,18.432,18.432,17.893,18.046,106777,0
1990-07-12,17.893,18.046,17.816,18.046,90553,0
1990-07-13,17.971,17.971,17.662,17.739,79932,0
1990-07-16,17.739,17.739,17.277,17.586,200710,0
1990-07-17,17.508,17.816,17.508,17.816,201296,0
1990-07-18,17.816,17.971,17.739,17.971,88454,0
1990-07-19,17.971,17.971,17.739,17.816,193127,0
1990-07-20,17.893,17.971,17.2,17.2,82385,0
1990-07-23,17.277,17.277,16.574,16.891,90903,0
1990-07-24,16.966,17.277,16.812,16.966,112958,0
1990-07-25,17.046,17.277,16.891,17.121,67098,0
1990-07-26,17.121,17.508,16.966,17.353,133031,0
1990-07-27,17.508,17.508,16.891,17.121,164536,0
1990-07-30,17.046,17.2,16.736,17.2,47258,0
1990-07-31,17.046,17.046,16.736,16.812,81685,0
1990-08-01,16.651,16.812,16.264,16.264,123228,0
1990-08-02,16.111,16.189,15.342,15.726,173172,0
1990-08-03,15.879,16.111,15.184,16.111,149014,0
1990-08-06,15.879,15.879,15.262,15.57,301536,0
1990-08-07,15.648,15.726,15.184,15.416,113308,0
1990-08-08,15.342,15.648,15.342,15.342,151932,0
1990-08-09,15.262,15.648,15.262,15.57,169906,0
1990-08-10,15.726,15.726,15.416,15.416,113659,0
1990-08-13,15.416,16.574,15.342,16.574,190208,0
1990-08-14,16.497,16.574,16.189,16.264,118680,0
1990-08-15,16.189,16.342,16.034,16.034,98138,0
1990-08-16,15.803,15.879,15.342,15.416,94755,0
1990-08-17,14.8,14.877,14.252,14.8,131280,0
1990-08-20,14.8,14.8,14.483,14.56,71301,0
1990-08-21,14.405,14.56,14.098,14.173,149364,0
1990-08-22,14.405,14.715,14.405,14.638,245640,0
1990-08-23,14.405,14.405,13.789,13.789,333508,0
1990-08-24,13.789,14.173,13.018,13.326,504934,0
1990-08-27,13.652,13.968,13.576,13.815,274579,0
1990-08-28,13.815,14.595,13.815,14.44,150184,0
1990-08-29,14.517,15.536,14.517,15.305,92187,0
1990-08-30,15.46,15.46,14.595,14.595,105491,0
1990-08-31,14.595,14.67,14.286,14.517,101288,0
1990-09-04,14.44,14.749,14.362,14.749,105491,0
1990-09-05,14.989,15.46,14.989,15.381,275510,0
1990-09-06,15.381,15.46,14.749,14.832,141081,0
1990-09-07,14.913,15.066,14.67,14.832,75268,0
1990-09-10,14.989,14.989,14.286,14.362,68148,0
1990-09-11,14.198,14.362,13.968,14.362,132679,0
1990-09-12,14.286,14.44,14.122,14.44,90674,0
1990-09-13,14.44,14.595,14.045,14.122,240739,0
1990-09-14,13.968,13.968,13.652,13.968,110041,0
1990-09-17,13.968,14.122,13.815,14.122,123111,0
1990-09-18,14.045,14.122,13.89,13.89,131159,0
1990-09-19,13.968,14.045,13.729,14.045,162552,0
1990-09-20,13.968,13.968,13.815,13.815,148901,0
1990-09-21,13.815,13.968,13.576,13.576,185775,0
1990-09-24,13.652,13.729,12.948,13.18,113774,0
1990-09-25,13.102,13.497,13.102,13.497,226618,0
1990-09-26,13.418,13.497,13.026,13.102,148314,0
1990-09-27,13.18,13.18,12.71,12.794,147384,0
1990-09-28,12.553,12.794,12.4,12.631,264890,0
1990-10-01,12.478,12.631,12.4,12.478,224868,0
1990-10-02,12.631,12.948,12.553,12.631,337125,0
1990-10-03,12.631,13.026,12.631,12.794,166869,0
1990-10-04,12.872,13.256,12.794,13.18,521147,0
1990-10-05,12.872,13.18,12.794,13.026,204213,0
1990-10-08,13.102,13.18,12.948,12.948,75033,0
1990-10-09,13.026,13.026,11.381,11.689,545307,0
1990-10-10,11.689,11.765,11.457,11.457,276679,0
1990-10-11,11.535,11.612,11.141,11.535,166287,0
1990-10-12,11.689,11.851,11.218,11.689,256141,0
1990-10-15,11.612,11.851,11.457,11.535,126846,0
1990-10-16,11.535,11.689,11.303,11.303,84253,0
1990-10-17,11.303,11.535,11.141,11.218,160220,0
1990-10-18,11.141,11.612,11.063,11.303,133498,0
1990-10-19,11.928,12.007,11.535,11.765,278081,0
1990-10-22,11.765,12.162,11.612,12.162,224632,0
1990-10-23,12.236,12.631,12.162,12.553,154152,0
1990-10-24,12.4,12.71,12.323,12.323,138166,0
1990-10-25,12.323,12.478,12.007,12.007,95923,0
1990-10-26,11.689,12.083,11.612,11.928,356379,0
1990-10-29,11.928,12.162,11.457,11.535,117629,0
1990-10-30,11.689,11.851,11.535,11.535,145515,0
1990-10-31,11.535,11.689,11.457,11.457,67448,0
1990-11-01,11.535,11.535,10.985,11.303,151700,0
1990-11-02,11.141,11.381,10.985,11.303,375868,0
1990-11-05,11.303,11.303,10.985,11.303,128713,0
1990-11-06,11.218,11.535,11.218,11.457,218567,0
1990-11-07,11.381,12.478,11.381,12.007,175391,0
1990-11-08,12.083,12.162,11.457,11.612,155550,0
1990-11-09,11.457,12.007,11.457,11.928,284965,0
1990-11-12,11.765,12.872,11.765,12.631,114476,0
1990-11-13,12.478,14.122,12.4,13.729,165238,0
1990-11-14,13.815,14.122,13.815,14.122,158235,0
1990-11-15,13.968,14.362,13.89,14.045,283214,0
1990-11-16,14.198,14.286,13.729,13.968,148901,0
1990-11-19,14.045,14.286,13.815,13.815,97202,0
1990-11-20,13.729,13.89,13.652,13.729,200246,0
1990-11-21,13.652,13.89,13.576,13.815,202580,0
1990-11-23,13.652,13.89,13.652,13.815,94637,0
1990-11-26,13.89,13.968,13.497,13.89,161853,0
1990-11-27,13.968,14.595,13.89,14.595,429196,0
1990-11-28,14.611,15.003,14.611,14.927,158702,0
1990-11-29,14.851,14.851,14.611,14.611,165587,0
1990-11-30,14.611,14.851,14.611,14.773,100006,0
1990-12-03,14.851,14.851,14.449,14.533,97092,0
1990-12-04,14.687,14.687,14.371,14.611,181106,0
1990-12-05,14.533,14.927,14.533,14.927,210742,0
1990-12-06,14.851,15.323,14.851,15.169,203395,0
1990-12-07,15.407,15.879,15.407,15.803,293602,0
1990-12-10,15.641,16.043,15.407,16.043,175038,0
1990-12-11,15.879,16.043,15.641,15.726,196980,0
1990-12-12,15.641,16.12,15.484,16.043,99192,0
1990-12-13,15.966,15.966,15.641,15.726,143999,0
1990-12-14,15.561,15.561,14.927,15.246,79000,0
1990-12-17,15.003,15.09,14.851,15.09,44459,0
1990-12-18,14.927,15.09,14.216,14.533,158352,0
1990-12-19,14.533,15.726,14.533,15.726,176440,0
1990-12-20,15.484,15.966,15.246,15.641,268160,0
1990-12-21,15.726,15.726,15.246,15.561,140149,0
1990-12-24,15.484,15.484,15.169,15.169,20304,0
1990-12-26,15.323,15.484,14.611,14.773,43290,0
1990-12-27,14.611,14.773,14.131,14.295,81449,0
1990-12-28,14.216,14.927,14.216,14.851,109107,0
1990-12-31,15.003,15.003,14.449,14.927,87522,0
1991-01-02,15.169,15.169,14.611,14.687,67448,0
1991-01-03,14.611,14.611,14.054,14.295,124161,0
1991-01-04,14.295,14.927,14.295,14.611,207597,0
1991-01-07,14.533,14.611,14.371,14.449,113426,0
1991-01-08,14.449,14.687,14.295,14.533,65349,0
1991-01-09,14.611,15.246,14.295,14.371,78882,0
1991-01-10,14.533,14.533,14.295,14.449,45394,0
1991-01-11,14.216,14.216,13.738,13.738,97438,0
1991-01-14,13.497,13.815,13.418,13.815,97320,0
1991-01-15,13.815,13.815,12.863,13.418,203395,0
1991-01-16,12.785,12.863,12.622,12.863,493260,0
1991-01-17,13.497,13.497,13.026,13.256,182274,0
1991-01-18,13.344,13.815,13.256,13.815,175857,0
1991-01-21,13.815,13.899,13.66,13.815,94403,0
1991-01-22,13.815,14.131,13.497,13.738,100705,0
1991-01-23,13.899,13.978,13.585,13.815,148435,0
1991-01-24,13.899,14.295,13.738,14.295,76551,0
1991-01-25,14.295,14.533,13.899,14.216,41426,0
1991-01-28,14.295,14.449,13.738,14.295,98138,0
1991-01-29,14.295,14.927,14.295,14.851,104439,0
1991-01-30,14.927,15.003,14.687,15.003,107240,0
1991-01-31,15.169,15.803,14.773,15.803,173404,0
1991-02-01,15.803,16.436,15.641,16.282,350662,0
1991-02-04,15.879,15.879,15.641,15.726,170836,0
1991-02-05,15.803,15.803,15.246,15.484,137582,0
1991-02-06,15.246,15.726,15.246,15.641,183440,0
1991-02-07,15.726,15.803,15.484,15.561,115760,0
1991-02-08,15.561,15.803,15.246,15.641,91135,0
1991-02-11,15.561,15.879,15.561,15.803,173290,0
1991-02-12,15.803,16.197,15.726,15.879,221600,0
1991-02-13,16.043,16.361,15.966,16.361,377269,0
1991-02-14,16.361,16.361,15.09,15.407,237586,0
1991-02-15,15.484,15.484,15.003,15.246,154850,0
1991-02-19,15.407,15.484,14.851,15.246,154967,0
1991-02-20,15.246,15.323,14.773,14.927,138861,0
1991-02-21,15.09,15.246,14.611,14.687,60329,0
1991-02-22,14.773,15.484,14.687,15.003,85769,0
1991-02-25,15.262,15.503,15.021,15.35,109107,0
1991-02-26,15.262,15.665,15.262,15.425,126496,0
1991-02-27,15.587,15.991,15.503,15.905,338059,0
1991-02-28,16.067,16.394,15.905,16.394,313671,0
1991-03-01,16.547,17.038,16.394,16.786,388122,0
1991-03-04,16.786,17.038,16.712,16.712,233502,0
1991-03-05,16.712,17.353,16.712,16.949,495359,0
1991-03-06,17.277,17.995,17.038,17.756,598400,0
1991-03-07,17.831,17.831,17.353,17.516,120075,0
1991-03-08,17.595,17.831,17.353,17.678,162321,0
1991-03-11,17.831,17.831,17.113,17.516,226618,0
1991-03-12,17.353,17.595,17.191,17.277,48778,0
1991-03-13,17.191,17.516,17.191,17.353,209813,0
1991-03-14,17.431,17.756,17.191,17.191,306436,0
1991-03-15,17.277,17.353,17.191,17.277,226384,0
1991-03-18,17.277,17.431,16.875,17.191,177956,0
1991-03-19,16.949,17.038,16.547,16.949,171774,0
1991-03-20,16.875,16.949,16.547,16.632,222886,0
1991-03-21,16.786,17.353,16.786,17.038,255561,0
1991-03-22,17.038,17.277,16.949,17.191,215998,0
1991-03-25,17.353,17.678,17.353,17.516,128945,0
1991-03-26,17.516,18.476,17.516,18.476,158817,0
1991-03-27,18.399,18.561,17.995,18.322,248906,0
1991-03-28,18.322,19.279,18.237,18.879,404691,0
1991-04-01,18.715,18.879,18.322,18.322,246922,0
1991-04-02,18.322,18.715,18.322,18.64,101288,0
1991-04-03,18.64,18.801,18.322,18.322,305501,0
1991-04-04,18.561,18.879,18.476,18.64,187876,0
1991-04-05,18.561,18.561,18.074,18.159,166407,0
1991-04-08,18.074,18.715,18.074,18.64,219732,0
1991-04-09,18.476,18.561,18.399,18.399,79819,0
1991-04-10,18.322,18.561,18.322,18.476,83436,0
1991-04-11,18.476,18.561,18.322,18.476,243190,0
1991-04-12,18.476,18.476,18.237,18.237,278661,0
1991-04-15,18.237,18.399,17.995,18.074,91952,0
1991-04-16,18.159,18.879,18.159,18.879,625476,0
1991-04-17,18.963,19.443,18.963,19.279,188576,0
1991-04-18,18.963,19.279,18.963,18.963,97905,0
1991-04-19,18.801,18.801,18.561,18.561,103391,0
1991-04-22,18.64,18.715,18.399,18.399,157533,0
1991-04-23,18.476,20.406,18.476,20.406,428032,0
1991-04-24,20.406,20.406,19.761,20.163,414376,0
1991-04-25,20.086,20.163,19.36,19.443,213899,0
1991-04-26,19.279,19.36,18.715,18.801,188811,0
1991-04-29,18.801,19.118,18.715,18.715,279829,0
1991-04-30,19.118,19.606,19.118,19.36,185077,0
1991-05-01,19.118,19.847,18.963,19.847,364197,0
1991-05-02,20.002,20.729,20.002,20.567,275394,0
1991-05-03,20.567,21.049,20.489,20.969,264776,0
1991-05-06,20.807,21.211,20.406,21.211,218914,0
1991-05-07,20.969,21.049,19.685,19.761,311450,0
1991-05-08,19.761,20.163,19.606,20.086,476223,0
1991-05-09,20.163,20.406,20.002,20.406,375282,0
1991-05-10,20.406,20.406,20.086,20.086,168854,0
1991-05-13,20.163,20.327,20.086,20.163,164420,0
1991-05-14,20.002,20.086,19.606,19.924,139565,0
1991-05-15,19.614,20.02,18.81,18.81,359644,0
1991-05-16,18.963,19.05,18.81,18.81,618938,0
1991-05-17,18.81,19.377,18.81,19.377,189507,0
1991-05-20,19.377,19.54,19.377,19.54,171072,0
1991-05-21,19.451,19.94,19.451,19.703,188576,0
1991-05-22,19.451,19.54,19.288,19.451,189507,0
1991-05-23,19.54,19.94,19.54,19.865,199896,0
1991-05-24,19.94,20.02,19.703,19.776,71533,0
1991-05-28,19.776,20.343,19.776,20.265,168038,0
1991-05-29,20.182,21.158,20.101,21.158,266407,0
1991-05-30,21.158,21.646,21.158,21.322,602368,0
1991-05-31,21.398,21.723,21.322,21.646,393020,0
1991-06-03,21.485,21.646,21.234,21.398,169438,0
1991-06-04,21.562,21.723,21.485,21.562,288347,0
1991-06-05,21.562,21.886,21.398,21.723,260226,0
1991-06-06,21.81,21.81,21.071,21.071,297569,0
1991-06-07,21.071,21.158,20.908,20.908,142948,0
1991-06-10,20.908,21.071,20.834,20.996,175273,0
1991-06-11,20.908,21.398,20.908,21.234,131863,0
1991-06-12,21.234,21.234,20.754,20.996,228598,0
1991-06-13,20.996,20.996,20.834,20.908,48778,0
1991-06-14,20.996,21.234,20.754,21.234,220432,0
1991-06-17,21.158,21.965,21.158,21.886,384623,0
1991-06-18,21.723,21.965,21.398,21.485,208063,0
1991-06-19,21.398,21.398,21.158,21.158,95923,0
1991-06-20,21.158,21.398,21.071,21.398,192191,0
1991-06-21,21.322,21.398,21.234,21.322,142948,0
1991-06-24,21.158,21.234,20.996,20.996,103038,0
1991-06-25,20.996,21.071,20.754,20.996,96970,0
1991-06-26,20.996,21.071,20.754,20.996,123460,0
1991-06-27,20.996,21.322,20.754,21.322,230820,0
1991-06-28,21.234,21.322,20.591,20.834,134196,0
1991-07-01,20.996,21.071,20.834,20.908,110390,0
1991-07-02,20.67,20.754,20.508,20.591,133498,0
1991-07-03,20.43,20.508,20.182,20.343,58580,0
1991-07-05,20.265,20.67,20.265,20.43,90323,0
1991-07-08,20.43,20.591,20.02,20.591,61732,0
1991-07-09,20.508,20.591,20.265,20.343,68731,0
1991-07-10,20.43,20.67,20.101,20.101,145632,0
1991-07-11,20.02,20.591,20.02,20.265,219266,0
1991-07-12,20.265,20.43,19.865,20.265,72932,0
1991-07-15,20.182,20.182,19.865,20.02,68965,0
1991-07-16,20.101,20.591,20.02,20.591,85419,0
1991-07-17,20.43,20.996,20.43,20.834,151932,0
1991-07-18,21.071,21.158,20.67,21.071,152984,0
1991-07-19,20.908,20.908,20.343,20.43,111560,0
1991-07-22,20.265,21.071,20.265,20.996,121359,0
1991-07-23,21.158,21.234,21.071,21.158,89036,0
1991-07-24,21.158,21.398,21.071,21.322,134663,0
1991-07-25,21.234,21.398,20.834,21.322,184026,0
1991-07-26,21.398,21.485,21.322,21.485,137812,0
1991-07-29,21.485,21.485,20.834,20.996,59515,0
1991-07-30,23.017,23.017,22.047,22.538,1710018,0
1991-07-31,22.452,23.18,22.452,23.017,1137055,0
1991-08-01,22.864,23.757,22.864,23.668,683234,0
1991-08-02,23.668,23.911,23.668,23.831,322889,0
1991-08-05,23.668,23.831,23.668,23.757,215416,0
1991-08-06,23.668,23.757,23.343,23.668,186939,0
1991-08-07,23.831,23.831,22.864,23.265,204564,0
1991-08-08,23.18,23.507,23.103,23.343,236540,0
1991-08-09,23.18,23.668,23.103,23.343,202580,0
1991-08-12,23.343,23.757,23.343,23.668,103507,0
1991-08-13,23.591,23.591,23.265,23.265,382636,0
1991-08-14,23.103,23.265,22.94,23.103,179358,0
1991-08-15,23.18,23.507,23.103,23.343,183911,0
1991-08-16,22.864,23.103,22.864,23.017,166287,0
1991-08-19,22.211,22.701,22.047,22.701,259992,0
1991-08-20,22.538,22.94,22.452,22.864,402939,0
1991-08-21,23.831,23.831,23.428,23.591,297802,0
1991-08-22,23.591,23.911,23.591,23.831,416476,0
1991-08-23,23.911,24.398,23.757,23.911,261271,0
1991-08-26,23.766,24.012,23.766,23.928,173872,0
1991-08-27,24.012,24.26,24.012,24.012,353927,0
1991-08-28,24.012,24.826,24.012,24.26,227897,0
1991-08-29,24.173,24.422,23.848,24.088,161503,0
1991-08-30,24.088,24.173,23.848,24.173,87169,0
1991-09-03,24.173,24.173,23.686,24.012,159753,0
1991-09-04,24.012,24.088,23.197,23.524,129062,0
1991-09-05,23.599,23.599,22.623,22.949,240620,0
1991-09-06,23.112,23.36,22.701,23.36,90438,0
1991-09-09,23.274,23.524,23.274,23.524,100006,0
1991-09-10,23.437,23.524,23.274,23.36,109692,0
1991-09-11,23.36,23.524,23.274,23.437,131863,0
1991-09-12,23.437,23.437,23.197,23.36,273178,0
1991-09-13,23.599,23.848,23.36,23.766,457201,0
1991-09-16,23.766,24.173,23.686,24.173,216813,0
1991-09-17,24.012,24.422,23.524,23.524,138515,0
1991-09-18,23.437,23.686,23.437,23.599,257659,0
1991-09-19,23.524,23.928,23.524,23.599,98721,0
1991-09-20,23.928,24.422,23.766,24.422,272012,0
1991-09-23,24.422,24.989,24.26,24.912,194526,0
1991-09-24,24.826,25.564,24.749,25.478,380769,0
1991-09-25,25.315,26.463,25.152,26.136,396522,0
1991-09-26,25.972,26.052,25.648,25.81,341908,0
1991-09-27,25.81,26.052,25.237,25.478,168387,0
1991-09-30,25.237,25.315,24.588,24.989,122994,0
1991-10-01,24.989,24.989,24.826,24.989,117507,0
1991-10-02,24.989,24.989,24.588,24.826,183911,0
1991-10-03,24.826,24.912,24.336,24.499,272594,0
1991-10-04,24.499,24.826,24.499,24.499,311335,0
1991-10-07,24.336,24.588,24.088,24.499,161968,0
1991-10-08,24.499,24.588,24.173,24.336,140382,0
1991-10-09,24.336,24.422,24.088,24.336,215531,0
1991-10-10,24.336,24.499,23.686,24.499,230705,0
1991-10-11,24.499,24.588,24.336,24.588,74216,0
1991-10-14,24.662,24.912,24.588,24.826,188691,0
1991-10-15,24.749,24.989,24.336,24.336,95574,0
1991-10-16,24.499,25.648,24.499,25.401,567477,0
1991-10-17,25.315,25.726,25.152,25.648,286133,0
1991-10-18,25.648,25.648,24.912,24.912,85419,0
1991-10-21,24.912,24.912,24.749,24.749,122293,0
1991-10-22,24.826,25.315,24.662,24.989,191142,0
1991-10-23,25.478,26.463,25.478,26.216,704239,0
1991-10-24,26.378,26.788,25.315,25.315,365365,0
1991-10-25,25.152,25.478,24.989,25.075,408657,0
1991-10-28,24.912,25.075,24.662,25.075,145278,0
1991-10-29,25.152,25.152,24.499,24.588,192311,0
1991-10-30,24.422,24.499,24.173,24.26,158936,0
1991-10-31,24.26,24.336,24.012,24.088,280649,0
1991-11-01,24.173,24.173,23.524,23.524,217399,0
1991-11-04,23.524,23.524,23.274,23.36,84718,0
1991-11-05,23.36,23.36,22.538,22.701,274464,0
1991-11-06,22.786,23.197,22.538,23.035,119378,0
1991-11-07,23.035,24.173,22.864,24.088,182625,0
1991-11-08,24.173,24.662,24.012,24.499,213780,0
1991-11-11,24.422,24.422,24.012,24.012,123345,0
1991-11-12,23.928,24.588,23.928,24.422,212493,0
1991-11-13,24.422,24.588,24.422,24.588,338876,0
1991-11-14,24.588,24.588,24.088,24.173,198261,0
1991-11-15,24.336,24.422,23.686,23.686,121359,0
1991-11-18,23.686,23.766,22.864,23.36,227085,0
1991-11-19,23.274,23.274,22.538,22.538,273295,0
1991-11-20,22.461,22.864,22.374,22.786,284146,0
1991-11-21,22.538,23.112,22.538,23.035,195928,0
1991-11-22,23.035,23.112,22.701,23.035,112259,0
1991-11-25,22.864,23.274,22.786,22.949,256259,0
1991-11-26,23.112,23.112,21.886,22.461,251821,0
1991-11-27,22.478,22.478,22.228,22.317,131863,0
1991-11-29,22.317,22.554,22.146,22.146,31392,0
1991-12-02,21.818,22.89,21.655,22.89,122063,0
1991-12-03,22.724,23.053,22.554,22.642,115875,0
1991-12-04,22.803,23.053,22.554,22.89,96505,0
1991-12-05,22.803,22.803,21.982,22.317,194178,0
1991-12-06,22.317,22.478,21.57,21.57,333160,0
1991-12-09,21.406,21.485,20.336,20.42,297099,0
1991-12-10,20.42,21.485,20.42,21.322,373650,0
1991-12-11,21.158,22.146,21.158,22.146,239686,0
1991-12-12,22.317,22.317,21.818,22.066,132797,0
1991-12-13,22.228,22.228,21.322,21.655,353696,0
1991-12-16,21.57,21.982,21.322,21.406,373186,0
1991-12-17,21.406,21.485,21.071,21.071,403172,0
1991-12-18,21.158,21.904,21.071,21.733,236540,0
1991-12-19,21.57,22.066,21.57,22.066,122645,0
1991-12-20,22.724,23.713,22.642,23.713,451601,0
1991-12-23,23.464,23.55,23.053,23.216,414026,0
1991-12-24,23.216,24.372,23.216,24.285,481007,0
1991-12-26,24.285,25.194,24.285,25.031,119022,0
1991-12-27,25.031,25.604,25.031,25.441,91135,0
1991-12-30,25.684,26.265,25.521,26.18,146099,0
1991-12-31,26.18,26.18,25.358,25.604,241439,0
1992-01-02,25.271,25.604,24.86,25.521,137347,0
1992-01-03,25.441,26.095,25.194,25.521,308888,0
1992-01-06,25.358,26.095,25.271,25.767,428846,0
1992-01-07,25.604,25.684,25.271,25.604,125448,0
1992-01-08,25.031,25.441,24.783,25.109,316938,0
1992-01-09,25.031,25.358,24.945,25.271,177837,0
1992-01-10,25.271,25.441,24.372,24.372,275278,0
1992-01-13,24.372,24.535,23.713,24.122,121359,0
1992-01-14,24.21,24.86,24.21,24.86,334442,0
1992-01-15,24.696,26.513,24.62,26.513,362215,0
1992-01-16,27.661,28.734,27.498,28.571,1053150,0
1992-01-17,28.322,28.484,27.254,28.484,798995,0
1992-01-20,28.237,28.237,27.661,28.237,339230,0
1992-01-21,28.159,28.159,27.164,27.578,160684,0
1992-01-22,27.578,27.751,27.416,27.498,213433,0
1992-01-23,27.336,28.159,27.089,28.159,250073,0
1992-01-24,27.989,28.075,27.825,27.825,131514,0
1992-01-27,27.912,28.237,27.254,27.254,363268,0
1992-01-28,27.661,28.159,27.578,27.825,235020,0
1992-01-29,27.989,28.571,27.751,27.912,242835,0
1992-01-30,27.989,28.159,27.164,27.578,194178,0
1992-01-31,27.416,27.661,27.336,27.578,207014,0
1992-02-03,27.498,27.578,27.164,27.416,200128,0
1992-02-04,27.498,27.989,27.336,27.912,164655,0
1992-02-05,27.661,28.159,27.661,27.989,240739,0
1992-02-06,27.989,27.989,27.003,27.089,213780,0
1992-02-07,27.254,27.498,26.678,26.678,160802,0
1992-02-10,27.164,28.734,27.003,28.648,451719,0
1992-02-11,28.571,29.469,28.4,28.981,441685,0
1992-02-12,28.981,29.469,28.981,29.469,246922,0
1992-02-13,29.23,29.469,29.23,29.394,91837,0
1992-02-14,29.394,29.557,28.896,29.144,92771,0
1992-02-18,29.144,29.557,29.144,29.23,185894,0
1992-02-19,29.144,29.803,29.144,29.72,263143,0
1992-02-20,29.884,31.039,29.803,31.039,183788,0
1992-02-21,30.876,31.039,30.628,30.628,245990,0
1992-02-24,30.464,30.955,30.464,30.955,166287,0
1992-02-25,30.808,30.808,29.813,29.9,409362,0
1992-02-26,29.813,30.808,29.566,30.808,177373,0
1992-02-27,30.722,30.722,29.23,29.65,341675,0
1992-02-28,28.981,29.23,28.657,29.152,207247,0
1992-03-02,29.068,29.068,28.571,28.82,142249,0
1992-03-03,28.981,29.566,28.734,29.566,188922,0
1992-03-04,29.566,29.566,28.734,28.981,231753,0
1992-03-05,29.068,29.402,28.981,29.23,118443,0
1992-03-06,29.23,29.23,28.237,28.237,66163,0
1992-03-09,28.237,28.82,28.237,28.82,243070,0
1992-03-10,28.82,29.729,28.82,29.65,237353,0
1992-03-11,29.65,29.729,29.317,29.317,388355,0
1992-03-12,29.23,29.478,29.23,29.317,163370,0
1992-03-13,29.65,29.813,29.478,29.729,281111,0
1992-03-16,29.478,29.65,29.23,29.23,117629,0
1992-03-17,29.317,30.226,29.23,29.976,263959,0
1992-03-18,30.147,30.893,30.147,30.226,245290,0
1992-03-19,30.398,30.398,30.147,30.308,183210,0
1992-03-20,30.147,30.722,30.147,30.722,282983,0
1992-03-23,30.722,31.055,30.645,30.808,291730,0
1992-03-24,30.808,31.055,30.398,30.808,206194,0
1992-03-25,30.645,30.808,29.976,29.976,83671,0
1992-03-26,30.147,30.471,30.147,30.471,122410,0
1992-03-27,30.226,30.398,29.566,29.729,96740,0
1992-03-30,29.566,29.976,29.478,29.65,157185,0
1992-03-31,29.566,29.976,29.566,29.65,217167,0
1992-04-01,29.65,29.65,29.478,29.65,41541,0
1992-04-02,29.65,29.65,28.734,28.82,139448,0
1992-04-03,28.981,29.068,28.484,28.904,91721,0
1992-04-06,28.82,28.981,28.159,28.904,122645,0
1992-04-07,28.734,28.734,27.825,27.912,156133,0
1992-04-08,27.989,28.409,26.994,27.825,341794,0
1992-04-09,27.989,29.152,27.989,29.068,141899,0
1992-04-10,29.402,30.308,29.317,30.308,337944,0
1992-04-13,30.308,30.722,30.147,30.226,197908,0
1992-04-14,30.147,31.305,30.147,30.893,359644,0
1992-04-15,31.055,32.383,30.893,32.383,313436,0
1992-04-16,32.383,32.383,31.468,31.638,160802,0
1992-04-20,31.305,31.39,30.226,30.226,132797,0
1992-04-21,30.398,30.559,28.734,28.734,198030,0
1992-04-22,28.734,30.808,28.734,30.147,244239,0
1992-04-23,30.308,30.893,30.308,30.722,140382,0
1992-04-24,30.893,30.97,30.471,30.645,62314,0
1992-04-27,30.471,30.471,30.147,30.147,82034,0
1992-04-28,29.152,29.152,28.159,28.409,347163,0
1992-04-29,28.409,28.484,28.237,28.237,343309,0
1992-04-30,28.82,29.152,28.82,29.068,197094,0
1992-05-01,29.152,29.152,28.82,28.981,127777,0
1992-05-04,28.981,28.981,28.237,28.237,452650,0
1992-05-05,28.322,28.734,28.322,28.484,347744,0
1992-05-06,28.484,28.657,28.484,28.657,90553,0
1992-05-07,28.657,28.657,28.409,28.571,160451,0
1992-05-08,28.734,28.734,27.989,28.075,271779,0
1992-05-11,27.912,28.075,27.742,27.912,154270,0
1992-05-12,27.912,27.989,27.825,27.989,203979,0
1992-05-13,27.912,28.571,27.912,28.075,166987,0
1992-05-14,27.989,27.989,27.327,27.661,253108,0
1992-05-15,27.489,27.661,26.747,26.917,160337,0
1992-05-18,27.082,27.082,26.086,26.496,212849,0
1992-05-19,26.437,27.687,26.437,27.353,323822,0
1992-05-20,27.937,27.937,27.687,27.687,137582,0
1992-05-21,27.937,27.937,27.433,27.849,272594,0
1992-05-22,27.849,27.849,27.353,27.516,124629,0
1992-05-26,27.353,27.353,26.934,27.183,188459,0
1992-05-27,27.353,27.687,27.271,27.433,163603,0
1992-05-28,27.603,27.603,27.353,27.516,42011,0
1992-05-29,27.433,27.767,27.353,27.433,173872,0
1992-06-01,27.353,27.516,27.183,27.433,256608,0
1992-06-02,27.433,27.687,27.353,27.516,195928,0
1992-06-03,27.353,27.433,27.097,27.433,712175,0
1992-06-04,27.271,27.433,27.02,27.271,105260,0
1992-06-05,27.183,27.271,26.265,26.934,536204,0
1992-06-08,26.85,26.85,26.18,26.351,517530,0
1992-06-09,26.351,26.351,25.349,25.596,570629,0
1992-06-10,25.521,25.521,24.345,24.345,725595,0
1992-06-11,24.517,24.517,23.686,24.431,990139,0
1992-06-12,24.68,24.68,24.182,24.345,364784,0
1992-06-15,23.848,23.848,23.18,23.352,697357,0
1992-06-16,23.515,23.599,23.017,23.352,838553,0
1992-06-17,23.352,23.428,23.18,23.265,782427,0
1992-06-18,23.094,23.686,23.094,23.599,316702,0
1992-06-19,23.848,24.345,23.766,24.012,415542,0
1992-06-22,24.012,24.345,23.935,24.182,129878,0
1992-06-23,24.182,25.014,24.182,24.927,179123,0
1992-06-24,25.014,25.014,24.603,24.765,234668,0
1992-06-25,24.765,24.851,24.68,24.68,265478,0
1992-06-26,24.851,24.851,24.68,24.68,114476,0
1992-06-29,24.68,25.014,24.68,24.927,102687,0
1992-06-30,24.765,25.014,24.765,24.851,229306,0
1992-07-01,24.927,25.1,24.851,25.1,122181,0
1992-07-02,25.262,25.432,24.927,25.262,100822,0
1992-07-06,25.349,25.847,25.349,25.521,259057,0
1992-07-07,25.847,25.847,24.851,24.851,87403,0
1992-07-08,24.851,25.521,24.517,25.432,430830,0
1992-07-09,25.432,25.521,25.1,25.432,194526,0
1992-07-10,25.432,25.596,25.349,25.521,207597,0
1992-07-13,25.432,25.521,25.432,25.432,160684,0
1992-07-14,25.432,25.432,25.184,25.432,317988,0
1992-07-15,25.596,25.596,25.349,25.432,431414,0
1992-07-16,25.432,25.684,25.262,25.521,182857,0
1992-07-17,25.349,25.432,25.014,25.1,239454,0
1992-07-20,24.927,25.014,24.68,25.014,220316,0
1992-07-21,24.851,25.014,24.765,24.927,162552,0
1992-07-22,24.851,24.927,24.765,24.765,47847,0
1992-07-23,25.184,25.262,25.014,25.184,214830,0
1992-07-24,25.014,25.349,25.014,25.1,88686,0
1992-07-27,24.927,25.521,24.927,25.262,192078,0
1992-07-28,25.432,26.016,25.184,26.016,124979,0
1992-07-29,26.18,26.685,26.18,26.437,248323,0
1992-07-30,26.513,26.85,26.437,26.85,165938,0
1992-07-31,27.02,27.02,26.513,26.685,125797,0
1992-08-03,26.685,26.77,26.6,26.685,73752,0
1992-08-04,26.513,26.513,26.103,26.18,64879,0
1992-08-05,26.437,26.437,26.265,26.351,113659,0
1992-08-06,26.437,26.685,26.437,26.685,206779,0
1992-08-07,26.685,26.934,26.685,26.77,205613,0
1992-08-10,26.77,26.77,26.6,26.77,173404,0
1992-08-11,26.685,26.685,26.18,26.265,114359,0
1992-08-12,26.265,26.265,25.767,25.847,136413,0
1992-08-13,25.847,25.931,25.432,25.432,136180,0
1992-08-14,25.521,25.684,25.349,25.684,138399,0
1992-08-17,25.521,25.931,25.521,25.847,45278,0
1992-08-18,25.684,25.931,25.596,25.931,87169,0
1992-08-19,26.016,26.016,25.684,25.767,209463,0
1992-08-20,25.767,25.847,25.432,25.432,246223,0
1992-08-21,25.432,25.521,25.014,25.349,289049,0
1992-08-24,25.184,25.184,24.096,24.517,181341,0
1992-08-25,24.68,24.68,24.012,24.345,363733,0
1992-08-26,24.277,24.449,24.115,24.201,162671,0
1992-08-27,24.277,24.277,23.36,23.524,439115,0
1992-08-28,23.524,23.943,23.36,23.695,460472,0
1992-08-31,24.029,24.362,23.857,24.029,189743,0
1992-09-01,23.943,24.115,23.943,24.115,279129,0
1992-09-02,24.029,24.62,24.029,24.62,279129,0
1992-09-03,24.705,25.289,24.705,25.128,263260,0
1992-09-04,25.128,25.373,24.954,25.373,148435,0
1992-09-08,25.203,25.46,25.04,25.373,219966,0
1992-09-09,25.546,26.128,25.546,25.792,214013,0
1992-09-10,25.882,26.386,25.709,26.216,123925,0
1992-09-11,26.044,26.635,26.044,26.635,236071,0
1992-09-14,26.719,26.968,26.719,26.968,463616,0
1992-09-15,26.805,26.968,26.547,26.805,159053,0
1992-09-16,26.719,26.805,26.3,26.386,241786,0
1992-09-17,26.463,26.635,26.463,26.463,89973,0
1992-09-18,26.386,26.884,26.3,26.805,341094,0
1992-09-21,26.719,26.719,26.463,26.463,140966,0
1992-09-22,26.547,26.635,26.386,26.463,195345,0
1992-09-23,26.547,26.635,26.044,26.044,372485,0
1992-09-24,26.128,26.128,25.792,25.792,576696,0
1992-09-25,25.709,25.709,25.289,25.546,156019,0
1992-09-28,25.546,25.546,25.289,25.546,235250,0
1992-09-29,25.546,25.546,25.289,25.289,243190,0
1992-09-30,25.373,25.373,25.128,25.289,229417,0
1992-10-01,25.289,25.289,24.362,24.449,360931,0
1992-10-02,24.449,24.535,23.943,24.449,348444,0
1992-10-05,24.201,24.201,23.608,23.857,265360,0
1992-10-06,23.943,24.449,23.857,24.362,385204,0
1992-10-07,24.449,24.449,24.029,24.029,175391,0
1992-10-08,24.115,24.705,24.029,24.62,159753,0
1992-10-09,24.535,24.535,23.943,23.943,173290,0
1992-10-12,24.115,24.449,24.115,24.362,73519,0
1992-10-13,24.362,24.62,24.362,24.62,229654,0
1992-10-14,24.449,24.62,24.277,24.277,76436,0
1992-10-15,24.277,24.449,24.029,24.362,152518,0
1992-10-16,24.362,24.705,24.115,24.705,139915,0
1992-10-19,24.535,24.535,24.449,24.535,185894,0
1992-10-20,24.535,24.783,24.535,24.705,165118,0
1992-10-21,24.705,24.783,24.535,24.783,116930,0
1992-10-22,24.954,25.289,24.62,24.954,198030,0
1992-10-23,25.289,26.216,25.289,26.128,312969,0
1992-10-26,26.044,26.3,26.044,26.216,158468,0
1992-10-27,26.216,26.3,26.128,26.216,129176,0
1992-10-28,26.216,26.216,26.044,26.216,148548,0
1992-10-29,26.216,26.3,25.964,26.128,102107,0
1992-10-30,26.128,26.635,26.128,26.463,136529,0
1992-11-02,26.3,26.635,26.3,26.635,99192,0
1992-11-03,26.547,26.547,26.128,26.216,109227,0
1992-11-04,26.386,26.386,26.044,26.044,134313,0
1992-11-05,26.044,26.547,26.044,26.547,158119,0
1992-11-06,26.547,26.719,26.128,26.3,196511,0
1992-11-09,26.216,26.386,26.216,26.3,84485,0
1992-11-10,26.3,26.3,26.044,26.128,125679,0
1992-11-11,26.216,27.389,26.216,27.137,357313,0
1992-11-12,26.968,27.137,26.968,26.968,1064591,0
1992-11-13,27.055,27.055,26.635,26.805,133145,0
1992-11-16,26.635,26.805,26.635,26.805,68614,0
1992-11-17,26.719,26.884,26.547,26.719,139214,0
1992-11-18,26.719,27.055,26.635,27.055,465489,0
1992-11-19,27.227,28.228,27.227,28.228,462920,0
1992-11-20,28.648,29.573,28.4,29.325,551260,0
1992-11-23,29.325,29.325,29.152,29.24,260459,0
1992-11-24,29.24,29.573,29.24,29.488,185660,0
1992-11-25,29.42,29.678,29.342,29.59,97320,0
1992-11-27,29.59,29.931,29.59,29.76,51226,0
1992-11-30,29.76,30.183,29.59,30.094,92419,0
1992-12-01,30.019,30.354,30.019,30.094,187644,0
1992-12-02,30.094,30.183,29.678,29.76,207830,0
1992-12-03,29.76,29.849,29.342,29.42,183325,0
1992-12-04,29.42,29.931,29.42,29.849,90087,0
1992-12-07,30.019,30.094,29.931,30.094,77251,0
1992-12-08,30.019,30.523,29.849,30.44,207014,0
1992-12-09,30.354,30.354,29.931,29.931,205845,0
1992-12-10,29.931,30.094,29.931,30.094,134428,0
1992-12-11,30.019,30.094,29.849,30.094,134899,0
1992-12-14,30.019,30.094,29.59,29.59,45394,0
1992-12-15,29.678,29.76,29.086,29.506,140732,0
1992-12-16,29.42,29.678,29.42,29.506,91837,0
1992-12-17,29.59,30.094,29.506,30.019,117040,0
1992-12-18,30.354,30.354,30.094,30.266,232454,0
1992-12-21,30.266,30.612,30.266,30.612,203747,0
1992-12-22,30.523,31.117,30.523,31.029,175975,0
1992-12-23,31.029,31.538,30.946,30.946,142600,0
1992-12-24,30.775,31.029,30.686,30.946,61380,0
1992-12-28,30.946,30.946,30.612,30.775,56713,0
1992-12-29,30.858,31.029,30.354,30.354,80519,0
1992-12-30,30.354,30.523,30.183,30.44,106074,0
1992-12-31,30.44,30.612,30.183,30.183,60798,0
1993-01-04,30.354,30.354,29.76,29.849,95686,0
1993-01-05,29.849,29.849,29.255,29.506,302350,0
1993-01-06,29.506,30.183,29.42,30.019,141081,0
1993-01-07,30.183,30.183,29.342,29.42,240034,0
1993-01-08,29.59,29.76,29.506,29.59,220198,0
1993-01-11,29.678,29.76,29.59,29.678,201296,0
1993-01-12,29.76,29.849,29.678,29.76,171187,0
1993-01-13,29.76,29.76,29.678,29.76,233271,0
1993-01-14,29.849,29.931,29.76,29.931,319038,0
1993-01-15,30.183,30.266,30.094,30.183,296049,0
1993-01-18,30.266,30.44,30.266,30.44,159404,0
1993-01-19,30.44,30.523,30.266,30.44,231051,0
1993-01-20,30.612,30.858,30.523,30.686,206194,0
1993-01-21,30.775,30.858,30.686,30.686,170021,0
1993-01-22,31.029,31.029,30.946,31.029,180873,0
1993-01-25,31.117,31.538,31.117,31.538,81333,0
1993-01-26,31.538,31.791,31.538,31.707,413094,0
1993-01-27,31.707,31.957,31.707,31.878,315539,0
1993-01-28,31.707,31.707,31.202,31.288,198729,0
1993-01-29,31.117,31.366,30.946,31.202,268744,0
1993-02-01,31.366,31.45,31.202,31.45,186939,0
1993-02-02,31.366,31.538,31.366,31.45,137812,0
1993-02-03,31.45,32.039,31.45,31.878,287412,0
1993-02-04,32.47,32.717,32.383,32.717,413678,0
1993-02-05,33.396,33.396,32.975,33.148,357784,0
1993-02-08,32.89,33.224,32.89,32.975,202693,0
1993-02-09,34.158,34.922,34.073,34.922,1408599,0
1993-02-10,34.752,34.922,34.58,34.752,416011,0
1993-02-11,34.66,34.752,34.244,34.416,375752,0
1993-02-12,33.824,34.073,33.311,33.566,212849,0
1993-02-16,33.396,33.566,32.635,32.635,295467,0
1993-02-17,32.89,32.89,32.128,32.128,162671,0
1993-02-18,32.383,32.555,31.791,32.47,691869,0
1993-02-19,32.3,32.555,32.21,32.47,257775,0
1993-02-22,32.555,33.063,32.555,32.717,252290,0
1993-02-23,32.821,32.992,32.821,32.821,211915,0
1993-02-24,32.65,33.335,32.479,33.335,195928,0
1993-02-25,33.669,33.669,32.992,33.251,125909,0
1993-02-26,33.506,33.841,33.422,33.669,225101,0
1993-03-01,33.669,33.841,33.669,33.756,193710,0
1993-03-02,33.584,34.011,33.506,33.841,155550,0
1993-03-03,34.011,35.202,34.011,35.202,660947,0
1993-03-04,35.118,35.545,35.032,35.118,457786,0
1993-03-05,35.291,35.632,35.291,35.545,331758,0
1993-03-08,35.883,36.568,35.794,36.223,438298,0
1993-03-09,36.223,36.479,36.054,36.308,275980,0
1993-03-10,36.054,36.137,35.632,35.794,114594,0
1993-03-11,35.794,36.054,35.794,35.883,184137,0
1993-03-12,35.716,35.965,35.632,35.965,70831,0
1993-03-15,35.794,36.137,35.716,36.137,272362,0
1993-03-16,36.054,36.479,36.054,36.396,360696,0
1993-03-17,36.308,36.824,36.223,36.651,461753,0
1993-03-18,36.824,36.824,36.479,36.651,96740,0
1993-03-19,36.651,36.651,35.545,35.632,438416,0
1993-03-22,35.291,35.461,35.202,35.291,282397,0
1993-03-23,35.291,35.373,34.86,35.202,151700,0
1993-03-24,34.947,35.373,34.442,34.442,653364,0
1993-03-25,34.442,34.947,34.442,34.776,287648,0
1993-03-26,34.947,35.118,34.776,35.032,151817,0
1993-03-29,35.202,35.291,35.032,35.202,242137,0
1993-03-30,35.291,35.716,35.118,35.716,494544,0
1993-03-31,35.545,36.568,35.545,36.479,542156,0
1993-04-01,36.568,36.9,36.568,36.738,638894,0
1993-04-02,36.568,36.568,35.883,35.965,195693,0
1993-04-05,35.794,36.137,35.716,36.054,152865,0
1993-04-06,36.223,36.568,36.223,36.223,174920,0
1993-04-07,36.223,36.479,36.223,36.308,732247,0
1993-04-08,36.738,37.072,36.738,36.824,263027,0
1993-04-12,36.985,37.329,36.985,37.329,145278,0
1993-04-13,37.329,37.672,37.243,37.502,251123,0
1993-04-14,37.502,38.262,37.502,38.262,240620,0
1993-04-15,38.091,38.091,37.843,37.843,178189,0
1993-04-16,37.758,37.843,37.329,37.502,194526,0
1993-04-19,37.243,37.329,36.9,36.985,133262,0
1993-04-20,36.9,37.586,36.651,37.243,275163,0
1993-04-21,37.586,37.586,37.158,37.158,389054,0
1993-04-22,37.072,37.586,36.9,37.502,435031,0
1993-04-23,38.948,39.112,38.52,38.691,383919,0
1993-04-26,38.862,39.283,38.777,39.283,178888,0
1993-04-27,39.034,39.112,38.091,38.177,349728,0
1993-04-28,37.93,37.93,36.985,37.072,216348,0
1993-04-29,36.9,37.158,36.824,36.9,219497,0
1993-04-30,37.072,37.243,36.985,37.072,145632,0
1993-05-03,37.072,37.415,36.9,37.415,208295,0
1993-05-04,37.329,37.415,37.072,37.072,144465,0
1993-05-05,37.072,37.158,35.965,35.965,261976,0
1993-05-06,36.396,36.396,35.965,36.137,456738,0
1993-05-07,36.137,36.985,36.054,36.985,178072,0
1993-05-10,37.158,38.091,37.158,38.091,328022,0
1993-05-11,37.93,37.93,37.586,37.672,301887,0
1993-05-12,37.502,37.672,37.158,37.672,151700,0
1993-05-13,37.502,37.502,36.9,37.158,121476,0
1993-05-14,37.113,37.285,36.343,36.601,192191,0
1993-05-17,36.685,37.029,36.601,36.772,89506,0
1993-05-18,36.685,36.685,36.428,36.514,112844,0
1993-05-19,36.601,38.047,36.428,38.047,123696,0
1993-05-20,38.047,38.307,37.965,38.22,179590,0
1993-05-21,38.22,38.391,38.136,38.391,131630,0
1993-05-24,38.391,38.735,37.965,38.307,217869,0
1993-05-25,38.136,38.478,38.136,38.391,136529,0
1993-05-26,38.22,38.307,37.714,37.965,186827,0
1993-05-27,38.136,38.136,37.372,37.628,207597,0
1993-05-28,37.628,37.628,36.942,36.942,234668,0
1993-06-01,36.942,37.113,36.514,36.514,243888,0
1993-06-02,36.601,36.859,36.343,36.685,184958,0
1993-06-03,36.859,37.965,36.685,37.876,202462,0
1993-06-04,37.792,37.965,37.714,37.876,145515,0
1993-06-07,38.047,38.136,37.372,37.458,133611,0
1993-06-08,37.285,37.285,36.859,36.859,96858,0
1993-06-09,36.942,37.113,36.859,36.942,164767,0
1993-06-10,36.859,36.942,36.601,36.601,57764,0
1993-06-11,36.772,36.859,36.514,36.772,166287,0
1993-06-14,36.942,37.201,36.685,36.772,149952,0
1993-06-15,36.601,36.601,36.428,36.428,134899,0
1993-06-16,36.514,36.514,35.488,36.001,292896,0
1993-06-17,36.256,36.514,36.171,36.514,255561,0
1993-06-18,36.514,37.285,36.428,36.942,227665,0
1993-06-21,36.942,37.113,36.514,36.601,149718,0
1993-06-22,36.859,37.113,36.428,36.428,226968,0
1993-06-23,36.428,36.685,36.343,36.343,190208,0
1993-06-24,36.256,36.343,36.171,36.343,233033,0
1993-06-25,36.514,36.942,36.428,36.859,200710,0
1993-06-28,36.772,37.965,36.772,37.965,291382,0
1993-06-29,38.047,38.735,37.876,38.735,436313,0
1993-06-30,38.906,39.077,38.735,38.906,223466,0
1993-07-01,38.735,38.735,38.307,38.391,139214,0
1993-07-02,38.478,38.648,38.22,38.563,118680,0
1993-07-06,38.563,38.82,38.478,38.563,181106,0
1993-07-07,38.391,38.391,38.047,38.22,44344,0
1993-07-08,38.22,38.82,38.136,38.82,215998,0
1993-07-09,38.906,39.248,38.735,39.077,124277,0
1993-07-12,39.077,39.506,39.077,39.162,97787,0
1993-07-13,39.162,39.162,38.648,38.906,197094,0
1993-07-14,38.991,39.419,38.906,39.162,423597,0
1993-07-15,39.162,39.248,38.906,39.077,187756,0
1993-07-16,39.419,39.591,39.334,39.506,156368,0
1993-07-19,40.193,41.479,40.193,41.388,601315,0
1993-07-20,41.388,41.895,41.388,41.811,535155,0
1993-07-21,41.724,42.583,41.65,42.409,460354,0
1993-07-22,41.724,42.155,41.65,42.067,437832,0
1993-07-23,42.067,42.409,41.982,42.328,215184,0
1993-07-26,42.155,43.011,42.155,42.752,160802,0
1993-07-27,42.668,42.752,42.409,42.409,313203,0
1993-07-28,42.409,42.409,41.895,41.982,150885,0
1993-07-29,41.895,42.583,41.895,42.409,173988,0
1993-07-30,42.409,42.924,42.328,42.924,223237,0
1993-08-02,42.924,43.61,42.839,43.61,302468,0
1993-08-03,43.61,44.038,43.181,43.523,623960,0
1993-08-04,43.438,43.61,43.011,43.095,381120,0
1993-08-05,43.011,43.095,42.668,42.924,194178,0
1993-08-06,43.095,43.268,42.668,43.268,237586,0
1993-08-09,43.268,44.81,43.181,44.726,426976,0
1993-08-10,44.639,45.41,44.554,45.153,411691,0
1993-08-11,45.239,45.239,44.295,44.467,222533,0
1993-08-12,44.467,44.467,44.212,44.384,332693,0
1993-08-13,44.384,44.384,44.212,44.295,139332,0
1993-08-16,44.212,44.212,44.038,44.038,73400,0
1993-08-17,43.954,44.038,43.867,44.038,215062,0
1993-08-18,44.038,44.639,44.038,44.212,314022,0
1993-08-19,44.124,44.212,43.954,44.038,131863,0
1993-08-20,44.124,44.212,44.038,44.124,207247,0
1993-08-23,44.124,44.639,43.954,44.639,166987,0
1993-08-24,44.81,46.428,44.726,46.428,346462,0
1993-08-25,46.216,46.731,46.045,46.731,242371,0
1993-08-26,46.644,46.644,45.788,45.957,282865,0
1993-08-27,45.788,46.045,45.349,45.521,272946,0
1993-08-30,45.607,45.701,45.179,45.265,153570,0
1993-08-31,45.265,45.436,44.922,45.349,199193,0
1993-09-01,45.349,45.521,45.092,45.265,133381,0
1993-09-02,45.265,45.265,44.493,44.493,109692,0
1993-09-03,44.578,44.578,43.208,43.293,330007,0
1993-09-07,43.464,43.637,43.293,43.55,326159,0
1993-09-08,43.55,43.894,43.293,43.55,149014,0
1993-09-09,43.38,43.637,43.293,43.55,162552,0
1993-09-10,43.55,44.493,43.55,43.894,232454,0
1993-09-13,43.976,45.179,43.976,45.008,248673,0
1993-09-14,44.751,44.835,43.464,43.464,302468,0
1993-09-15,43.293,43.293,41.488,41.741,766206,0
1993-09-16,41.741,41.741,38.829,39.343,1656109,0
1993-09-17,40.029,41.056,39.94,40.625,1883891,0
1993-09-20,40.798,41.143,40.716,40.716,419863,0
1993-09-21,41.056,41.056,39.77,40.2,550438,0
1993-09-22,40.2,40.798,40.2,40.625,745203,0
1993-09-23,40.798,41.658,40.798,41.056,377269,0
1993-09-24,40.971,41.913,40.971,41.658,735632,0
1993-09-27,41.569,42.18,41.397,41.569,939495,0
1993-09-28,41.658,41.658,40.544,40.544,583465,0
1993-09-29,40.886,40.971,40.716,40.886,487193,0
1993-09-30,40.886,41.056,40.283,40.454,614622,0
1993-10-01,40.544,41.143,40.544,40.971,145278,0
1993-10-04,40.971,41.569,40.971,41.143,168737,0
1993-10-05,41.226,41.226,40.971,41.056,276797,0
1993-10-06,41.569,41.658,40.886,40.971,188459,0
1993-10-07,41.143,41.143,40.716,40.716,245871,0
1993-10-08,40.886,40.886,39.858,40.454,399671,0
1993-10-11,40.454,40.716,40.373,40.625,200128,0
1993-10-12,40.625,41.829,40.544,41.829,999476,0
1993-10-13,42.092,42.265,41.741,41.741,244706,0
1993-10-14,42.092,42.265,41.913,42,321256,0
1993-10-15,42,42.949,41.913,42.949,435614,0
1993-10-18,43.123,43.464,42.778,43.464,222886,0
1993-10-19,43.293,44.32,43.293,44.32,586384,0
1993-10-20,44.235,44.407,43.894,43.976,188344,0
1993-10-21,43.976,43.976,43.208,43.894,149252,0
1993-10-22,43.894,44.065,43.722,43.976,219617,0
1993-10-25,44.149,44.835,44.149,44.407,251475,0
1993-10-26,44.32,44.32,44.065,44.235,128713,0
1993-10-27,44.235,44.235,43.55,43.722,272946,0
1993-10-28,43.722,44.235,43.722,43.976,334794,0
1993-10-29,43.976,44.32,43.807,43.894,329074,0
1993-11-01,44.149,44.32,43.976,44.065,266876,0
1993-11-02,43.894,43.894,43.637,43.637,132564,0
1993-11-03,43.464,43.55,43.037,43.123,319970,0
1993-11-04,42.949,43.037,42.18,42.18,284850,0
1993-11-05,42.265,42.778,42.265,42.522,372016,0
1993-11-08,42.522,42.522,42.092,42.18,118680,0
1993-11-09,42,42.092,41.741,41.829,263260,0
1993-11-10,41.829,41.829,41.397,41.741,281346,0
1993-11-11,41.741,42.778,41.741,42.522,222301,0
1993-11-12,42.435,43.123,42.435,42.866,239921,0
1993-11-15,42.694,43.037,42.435,42.435,186008,0
1993-11-16,42.265,42.522,42.265,42.522,203628,0
1993-11-17,42.694,42.866,42.092,42.265,190208,0
1993-11-18,42.18,42.18,41.913,42.092,323941,0
1993-11-19,42.092,43.037,42,43.037,249842,0
1993-11-22,42.949,42.949,40.886,40.971,202230,0
1993-11-23,41.397,41.488,40.798,40.886,387538,0
1993-11-24,41.013,41.358,40.49,40.749,601783,0
1993-11-26,40.749,40.749,40.235,40.406,69551,0
1993-11-29,40.578,41.27,40.578,40.749,321956,0
1993-11-30,40.662,41.013,40.578,41.013,139214,0
1993-12-01,42.823,43.087,42.137,42.906,521381,0
1993-12-02,42.994,43.173,42.564,43.173,830850,0
1993-12-03,43.173,43.259,42.564,42.823,726295,0
1993-12-06,42.906,42.994,42.48,42.564,185660,0
1993-12-07,42.48,42.651,42.309,42.48,177255,0
1993-12-08,42.309,42.651,42.049,42.392,161503,0
1993-12-09,42.309,42.823,42.309,42.823,228951,0
1993-12-10,42.906,43.259,42.906,43.087,158817,0
1993-12-13,42.823,42.994,42.309,42.392,105260,0
1993-12-14,41.442,42.049,41.186,41.27,416827,0
1993-12-15,41.442,41.699,41.358,41.358,381819,0
1993-12-16,41.358,42.823,41.27,42.736,475292,0
1993-12-17,42.823,43.602,42.823,43.43,532705,0
1993-12-20,43.43,44.116,43.43,44.03,261160,0
1993-12-21,43.946,44.726,43.946,44.726,366183,0
1993-12-22,44.554,45.067,44.554,44.81,159872,0
1993-12-23,44.896,46.274,44.896,45.676,342492,0
1993-12-27,45.676,46.191,45.589,46.103,123578,0
1993-12-28,45.932,46.103,45.504,45.676,73986,0
1993-12-29,45.504,45.847,45.067,45.76,106541,0
1993-12-30,45.676,45.76,45.324,45.676,127312,0
1993-12-31,45.676,46.191,45.676,45.932,56013,0
1994-01-03,45.76,45.847,44.896,45.239,241671,0
1994-01-04,44.726,45.239,44.639,45.067,125448,0
1994-01-05,44.896,45.067,44.639,44.896,232921,0
1994-01-06,44.896,44.981,44.554,44.554,199896,0
1994-01-07,44.639,45.239,44.554,45.067,168387,0
1994-01-10,45.589,45.589,44.981,45.153,201296,0
1994-01-11,45.153,45.324,44.981,45.067,236652,0
1994-01-12,45.153,46.446,45.067,46.274,344945,0
1994-01-13,46.274,46.274,45.676,46.103,207712,0
1994-01-14,46.103,46.626,46.02,46.446,185426,0
1994-01-17,46.274,46.274,45.676,45.76,69082,0
1994-01-18,46.191,46.274,45.504,45.589,220198,0
1994-01-19,45.932,45.932,45.324,45.504,249955,0
1994-01-20,45.504,45.589,45.324,45.504,246105,0
1994-01-21,45.589,45.847,45.324,45.324,211683,0
1994-01-24,45.324,45.676,45.324,45.418,144351,0
1994-01-25,45.067,45.153,44.81,44.81,186707,0
1994-01-26,44.896,45.589,44.896,45.418,145278,0
1994-01-27,45.676,46.968,45.589,46.798,317751,0
1994-01-28,47.311,47.311,46.191,46.274,480540,0
1994-01-31,46.363,47.4,46.274,46.798,278081,0
1994-02-01,46.798,48.35,46.798,47.923,368398,0
1994-02-02,48.005,49.127,47.751,49.127,454754,0
1994-02-03,49.216,50.766,49.127,49.994,1195517,0
1994-02-04,49.3,49.559,46.968,48.35,705525,0
1994-02-07,47.833,48.092,47.311,47.4,333740,0
1994-02-08,48.005,48.092,47.311,47.571,339694,0
1994-02-09,47.571,47.571,47.055,47.229,419863,0
1994-02-10,47.311,47.311,46.446,46.713,336425,0
1994-02-11,46.798,47.055,46.543,46.968,129176,0
1994-02-14,46.968,48.693,46.884,48.693,196511,0
1994-02-15,48.522,48.605,48.35,48.433,263493,0
1994-02-16,48.605,48.605,48.005,48.433,146566,0
1994-02-17,48.35,48.522,47.923,48.005,216462,0
1994-02-18,47.833,48.005,46.968,47.4,269213,0
1994-02-22,47.311,47.4,46.626,46.798,244938,0
1994-02-23,46.746,47.879,46.746,47.525,242018,0
1994-02-24,47.613,47.792,46.746,46.833,363033,0
1994-02-25,47.183,47.525,46.918,47.098,183911,0
1994-02-28,46.918,47.27,46.918,47.004,169205,0
1994-03-01,47.004,47.004,46.489,46.833,210045,0
1994-03-02,46.489,46.66,46.309,46.489,218799,0
1994-03-03,46.489,47.441,46.489,47.27,190793,0
1994-03-04,47.27,48.049,47.004,47.879,312153,0
1994-03-07,48.049,48.393,47.354,48.221,185894,0
1994-03-08,48.573,48.573,47.879,47.964,170370,0
1994-03-09,47.792,47.964,47.698,47.792,154967,0
1994-03-10,47.792,47.792,47.183,47.525,225217,0
1994-03-11,47.792,47.792,46.833,47.098,286133,0
1994-03-14,47.183,47.183,47.004,47.183,226150,0
1994-03-15,47.183,47.27,47.098,47.183,138981,0
1994-03-16,47.183,47.183,46.66,46.833,209463,0
1994-03-17,46.833,47.879,46.833,47.879,278312,0
1994-03-18,47.879,47.879,47.004,47.183,252056,0
1994-03-21,47.004,47.354,46.918,47.354,150067,0
1994-03-22,47.27,48.049,47.004,47.27,171890,0
1994-03-23,47.354,47.354,46.66,46.66,212849,0
1994-03-24,46.577,46.66,45.71,46.137,186475,0
1994-03-25,46.137,46.224,44.835,44.93,97905,0
1994-03-28,45.099,45.616,45.099,45.445,109692,0
1994-03-29,45.187,45.273,43.02,43.02,181808,0
1994-03-30,43.191,43.448,42.409,43.191,275394,0
1994-03-31,43.104,43.541,41.195,42.238,400607,0
1994-04-04,41.461,41.543,40.243,41.28,535971,0
1994-04-05,42.328,43.02,41.631,41.886,446700,0
1994-04-06,41.974,41.974,41.373,41.543,435381,0
1994-04-07,41.803,42.847,41.373,42.761,167334,0
1994-04-08,42.668,42.668,41.886,42.067,210866,0
1994-04-11,42.067,42.155,41.543,41.886,387538,0
1994-04-12,42.238,42.409,41.803,41.803,130928,0
1994-04-13,41.631,41.974,41.108,41.631,164536,0
1994-04-14,41.28,41.543,40.937,41.023,236417,0
1994-04-15,40.937,41.023,40.071,40.415,238637,0
1994-04-18,40.328,40.415,39.377,39.9,598400,0
1994-04-19,39.72,39.72,37.817,38.16,1396346,0
1994-04-20,38.16,38.16,36.428,37.121,1305325,0
1994-04-21,37.293,37.817,37.121,37.293,511931,0
1994-04-22,37.466,38.074,37.466,37.638,792112,0
1994-04-25,37.732,38.683,37.121,38.683,278432,0
1994-04-26,39.026,39.461,38.418,39.026,245170,0
1994-04-28,39.206,39.72,39.112,39.291,177725,0
1994-04-29,40.071,40.586,39.461,40.586,482291,0
1994-05-02,40.415,40.765,40.071,40.071,234435,0
1994-05-03,40.415,40.415,39.72,39.72,172007,0
1994-05-04,39.634,39.986,39.206,39.986,169322,0
1994-05-05,40.071,40.071,39.291,39.549,113541,0
1994-05-06,39.377,39.461,38.683,39.026,250423,0
1994-05-09,38.939,38.939,37.99,38.074,57062,0
1994-05-10,38.16,38.246,37.732,37.817,181341,0
1994-05-11,37.817,37.99,37.121,37.211,192892,0
1994-05-12,37.293,38.246,37.293,37.99,346811,0
1994-05-13,38.373,38.639,38.29,38.29,343545,0
1994-05-16,38.639,38.639,38.201,38.373,161853,0
1994-05-17,38.373,40.121,38.373,40.121,257424,0
1994-05-18,40.121,40.121,39.07,39.419,118325,0
1994-05-19,39.419,39.419,38.897,39.334,245170,0
1994-05-20,39.506,39.506,38.373,38.46,120659,0
1994-05-23,38.373,38.373,37.586,37.85,319738,0
1994-05-24,38.726,38.982,38.201,38.29,443199,0
1994-05-25,38.373,38.373,37.586,37.681,292896,0
1994-05-26,37.681,37.938,37.502,37.85,204446,0
1994-05-27,37.681,37.85,37.158,37.158,203628,0
1994-05-31,37.502,37.586,37.243,37.415,354748,0
1994-06-01,37.586,38.812,37.329,38.201,347978,0
1994-06-02,38.118,38.546,38.021,38.373,216813,0
1994-06-03,38.201,38.29,38.118,38.29,217869,0
1994-06-06,38.639,39.162,38.546,38.982,172939,0
1994-06-07,38.982,39.77,38.982,39.162,284146,0
1994-06-08,38.897,38.897,38.021,38.546,111327,0
1994-06-09,38.546,38.982,38.021,38.546,85419,0
1994-06-10,38.726,39.419,38.46,39.07,152403,0
1994-06-13,38.982,38.982,38.201,38.726,60682,0
1994-06-14,38.726,39.77,38.726,39.686,190094,0
1994-06-15,39.94,40.553,39.77,40.553,236889,0
1994-06-16,40.553,40.816,39.94,39.94,236417,0
1994-06-17,39.94,39.94,38.726,39.07,354281,0
1994-06-20,38.982,39.77,38.982,38.982,191611,0
1994-06-21,39.07,39.07,38.201,38.373,246809,0
1994-06-22,38.546,38.726,38.29,38.546,160220,0
1994-06-23,39.07,39.419,38.897,39.162,228717,0
1994-06-24,38.982,38.982,38.29,38.373,280997,0
1994-06-27,38.29,38.639,38.021,38.29,302701,0
1994-06-28,38.201,38.46,37.502,37.502,347512,0
1994-06-29,37.415,37.586,36.806,37.243,350195,0
1994-06-30,37.243,37.243,36.541,36.635,208882,0
1994-07-01,36.806,36.892,35.93,36.541,566546,0
1994-07-05,36.541,36.541,35.848,35.93,175975,0
1994-07-06,36.102,36.283,35.93,36.102,253221,0
1994-07-07,36.198,36.283,35.93,36.198,267694,0
1994-07-08,36.102,36.806,35.848,36.72,119727,0
1994-07-11,37.329,37.415,36.283,36.37,197094,0
1994-07-12,36.635,37.243,35.848,37.243,204096,0
1994-07-13,37.586,37.586,37.158,37.329,139798,0
1994-07-14,37.85,38.021,37.415,37.415,144584,0
1994-07-15,37.502,37.938,37.329,37.938,109575,0
1994-07-18,37.938,38.021,37.243,37.938,138166,0
1994-07-19,37.329,37.85,36.806,37.681,354398,0
1994-07-20,37.681,37.681,36.806,36.977,149014,0
1994-07-21,37.063,37.063,36.102,36.102,316122,0
1994-07-22,36.283,36.455,35.58,35.759,488361,0
1994-07-25,35.759,35.759,35.239,35.409,349262,0
1994-07-26,35.58,35.759,35.324,35.676,250770,0
1994-07-27,35.497,35.58,35.144,35.239,210513,0
1994-07-28,35.324,35.324,34.973,35.059,468405,0
1994-07-29,35.144,35.93,35.059,35.497,621389,0
1994-08-01,35.676,35.848,35.409,35.676,337010,0
1994-08-02,36.102,36.102,35.409,35.497,278661,0
1994-08-03,35.497,35.759,35.497,35.58,102575,0
1994-08-04,35.759,35.759,35.324,35.497,266528,0
1994-08-05,34.363,35.144,34.279,34.973,498745,0
1994-08-08,34.973,35.059,34.802,34.886,123228,0
1994-08-09,34.535,34.622,33.841,34.011,443671,0
1994-08-10,34.622,35.239,34.622,34.973,1156543,0
1994-08-11,34.886,35.497,34.886,35.144,827703,0
1994-08-12,35.144,35.497,35.144,35.409,275394,0
1994-08-15,35.324,35.409,35.059,35.144,410877,0
1994-08-16,35.324,35.409,35.144,35.239,493496,0
1994-08-17,35.409,35.497,35.239,35.409,297681,0
1994-08-18,35.409,35.409,35.059,35.239,419393,0
1994-08-19,35.059,35.144,34.886,34.886,521147,0
1994-08-22,34.802,34.802,34.535,34.716,292662,0
1994-08-23,34.802,35.059,34.622,35.059,497461,0
1994-08-24,35.184,35.803,35.1,35.71,405857,0
1994-08-25,35.975,36.062,35.453,35.975,298265,0
1994-08-26,36.155,37.029,36.062,36.505,524883,0
1994-08-29,37.113,37.817,37.029,37.817,401891,0
1994-08-30,38.083,38.87,37.996,38.87,696890,0
1994-08-31,38.786,38.786,37.996,38.52,537019,0
1994-09-01,38.434,38.699,38.168,38.168,623490,0
1994-09-02,38.168,38.434,38.083,38.083,203747,0
1994-09-06,38.255,38.347,38.083,38.347,263374,0
1994-09-07,38.255,38.434,38.083,38.434,275163,0
1994-09-08,38.434,38.607,38.347,38.607,261625,0
1994-09-09,38.434,38.434,37.903,38.083,260692,0
1994-09-12,37.903,37.903,37.113,37.293,274811,0
1994-09-13,37.293,37.903,37.113,37.732,338640,0
1994-09-14,37.559,37.817,37.466,37.732,279480,0
1994-09-15,37.732,38.168,37.646,38.168,232454,0
1994-09-16,38.083,38.083,37.646,37.817,358830,0
1994-09-19,37.903,38.168,37.559,37.732,360816,0
1994-09-20,37.646,37.646,36.763,36.763,459300,0
1994-09-21,36.942,36.942,35.71,35.803,635158,0
1994-09-22,35.975,35.975,35.536,35.71,284031,0
1994-09-23,35.71,35.71,35.013,35.1,401891,0
1994-09-26,36.155,36.325,35.453,35.71,285083,0
1994-09-27,35.71,36.325,35.453,36.241,300717,0
1994-09-28,36.859,37.559,36.763,37.113,572846,0
1994-09-29,37.029,37.113,36.325,36.676,302233,0
1994-09-30,36.325,36.413,35.975,36.062,338177,0
1994-10-03,36.062,36.155,35.891,36.062,166639,0
1994-10-04,36.155,36.325,35.1,35.184,306784,0
1994-10-05,35.1,35.364,34.922,35.273,327090,0
1994-10-06,35.273,35.71,35.184,35.536,196861,0
1994-10-07,35.623,36.241,35.623,35.803,240973,0
1994-10-10,35.891,36.062,35.71,35.71,219033,0
1994-10-11,35.803,36.942,35.803,36.859,564909,0
1994-10-12,36.942,38.083,36.763,38.083,516367,0
1994-10-13,38.957,38.957,37.903,37.903,509130,0
1994-10-14,37.466,37.466,36.763,36.859,319505,0
1994-10-17,37.113,37.113,36.676,36.676,536903,0
1994-10-18,36.676,37.029,36.592,36.859,257308,0
1994-10-19,36.763,37.559,36.413,37.38,151467,0
1994-10-20,37.38,37.559,37.211,37.293,344714,0
1994-10-21,37.293,37.38,36.942,37.113,228487,0
1994-10-24,37.211,37.559,36.592,36.592,415195,0
1994-10-25,35.803,36.592,35.803,36.325,168505,0
1994-10-26,36.413,36.505,35.975,35.975,106541,0
1994-10-27,35.891,36.325,35.891,35.975,117860,0
1994-10-28,35.975,36.325,35.975,36.241,440167,0
1994-10-31,36.241,36.505,36.062,36.505,213545,0
1994-11-01,36.325,36.505,35.891,36.241,347393,0
1994-11-02,36.325,37.113,36.062,36.676,252175,0
1994-11-03,36.676,37.211,36.155,37.211,155086,0
1994-11-04,37.211,37.38,36.942,36.942,154034,0
1994-11-07,37.029,37.029,35.891,36.241,101990,0
1994-11-08,36.241,36.859,36.241,36.241,108641,0
1994-11-09,36.592,36.763,36.241,36.413,112492,0
1994-11-10,36.241,36.413,36.155,36.241,92071,0
1994-11-11,36.062,36.062,35.71,35.803,179123,0
1994-11-14,35.891,36.325,35.71,36.325,184491,0
1994-11-15,36.505,37.732,36.505,37.211,856991,0
1994-11-16,37.029,37.293,36.676,36.763,393725,0
1994-11-17,36.763,36.763,36.155,36.155,111091,0
1994-11-18,35.975,36.062,35.536,35.536,297333,0
1994-11-21,35.623,35.623,35.013,35.1,318106,0
1994-11-22,35.1,35.1,33.695,34.045,489058,0
1994-11-23,34.312,35.013,34.218,34.571,558961,0
1994-11-25,34.697,34.965,34.613,34.965,69783,0
1994-11-28,34.965,34.965,34.613,34.613,269213,0
1994-11-29,34.697,34.877,34.525,34.697,314484,0
1994-11-30,34.877,35.315,34.793,35.23,89506,0
1994-12-01,35.23,35.315,34.344,34.433,368632,0
1994-12-02,33.199,33.645,32.496,32.848,1265769,0
1994-12-05,33.548,33.902,33.465,33.645,538655,0
1994-12-06,33.548,33.548,33.111,33.283,319159,0
1994-12-07,33.199,33.465,33.017,33.199,278895,0
1994-12-08,33.199,33.377,32.229,32.317,455337,0
1994-12-09,31.878,32.317,31.7,32.049,347978,0
1994-12-12,32.496,32.496,31.878,32.049,238752,0
1994-12-13,31.878,32.76,31.52,32.76,607969,0
1994-12-14,33.017,33.377,32.496,32.76,382755,0
1994-12-15,33.199,34.613,33.111,34.344,513800,0
1994-12-16,34.262,34.433,33.902,34.262,451134,0
1994-12-19,34.082,34.877,34.082,34.697,309702,0
1994-12-20,34.613,34.965,34.613,34.965,235836,0
1994-12-21,34.877,35.759,34.877,35.497,544489,0
1994-12-22,35.58,35.93,35.497,35.759,518817,0
1994-12-23,35.848,36.824,35.848,36.291,448101,0
1994-12-27,36.291,36.824,36.291,36.462,225683,0
1994-12-28,36.462,36.462,36.027,36.11,326971,0
1994-12-29,36.027,36.198,35.58,35.93,243888,0
1994-12-30,35.759,36.198,35.497,35.497,165354,0
1995-01-03,35.58,35.93,35.409,35.58,185542,0
1995-01-04,35.409,35.409,35.05,35.144,426865,0
1995-01-05,35.23,35.315,34.793,35.23,479024,0
1995-01-06,35.315,35.497,35.23,35.497,225101,0
1995-01-09,35.409,35.58,35.05,35.58,210980,0
1995-01-10,35.58,36.198,35.497,35.497,184137,0
1995-01-11,35.676,35.759,35.144,35.144,310405,0
1995-01-12,34.793,35.409,34.793,35.23,81685,0
1995-01-13,35.315,35.497,35.144,35.409,149364,0
1995-01-16,35.409,35.58,35.315,35.315,266294,0
1995-01-17,35.497,36.027,35.315,35.759,228951,0
1995-01-18,35.58,36.027,35.409,35.409,431414,0
1995-01-19,35.315,35.676,35.315,35.676,296751,0
1995-01-20,35.676,36.198,35.676,35.676,214013,0
1995-01-23,35.409,35.58,35.144,35.315,292197,0
1995-01-24,35.315,35.497,35.144,35.315,222415,0
1995-01-25,35.23,35.848,35.23,35.676,204795,0
1995-01-26,35.676,36.198,35.315,35.409,215882,0
1995-01-27,35.58,35.93,35.497,35.676,143180,0
1995-01-30,35.676,35.759,35.05,35.144,280879,0
1995-01-31,34.965,35.409,34.877,35.23,340157,0
1995-02-01,35.409,35.848,35.23,35.676,390804,0
1995-02-02,36.027,36.027,35.676,35.848,336192,0
1995-02-03,36.11,36.38,36.027,36.291,414725,0
1995-02-06,36.643,37.176,36.462,36.909,240157,0
1995-02-07,36.824,37.346,36.824,37.081,269561,0
1995-02-08,37.081,37.705,37.081,37.26,489175,0
1995-02-09,36.995,37.705,36.995,37.705,383689,0
1995-02-10,37.792,37.965,36.909,37.44,201763,0
1995-02-13,37.26,37.44,37.081,37.44,335257,0
1995-02-14,38.056,38.056,37.26,37.44,230820,0
1995-02-15,37.44,37.705,37.44,37.612,267341,0
1995-02-16,37.524,37.524,37.44,37.44,101409,0
1995-02-17,37.524,37.965,37.44,37.876,152282,0
1995-02-21,37.876,38.056,37.26,37.876,286598,0
1995-02-22,37.965,38.324,37.792,38.229,245290,0
1995-02-23,38.41,38.674,38.229,38.494,472370,0
1995-02-24,38.494,38.589,38.146,38.589,258122,0
1995-02-27,38.563,39.01,38.382,38.648,221832,0
1995-02-28,38.563,38.735,38.563,38.648,126261,0
1995-03-01,38.648,38.829,38.648,38.735,171652,0
1995-03-02,38.563,38.648,38.299,38.563,262677,0
1995-03-03,38.382,38.382,38.118,38.201,232688,0
1995-03-06,38.021,38.118,37.758,37.938,126612,0
1995-03-07,37.758,37.85,36.78,36.96,354630,0
1995-03-08,37.14,37.227,36.78,36.96,419744,0
1995-03-09,36.96,36.96,36.61,36.694,245054,0
1995-03-10,36.694,37.85,36.61,37.758,184491,0
1995-03-13,37.672,37.85,37.493,37.493,78651,0
1995-03-14,37.586,37.938,37.493,37.672,145747,0
1995-03-15,37.672,37.938,37.32,37.586,249138,0
1995-03-16,37.406,38.118,37.406,38.021,142249,0
1995-03-17,38.201,38.382,38.118,38.382,314718,0
1995-03-20,38.201,38.299,37.758,38.118,116574,0
1995-03-21,38.118,38.382,37.227,37.32,339230,0
1995-03-22,37.227,37.672,36.694,37.672,313789,0
1995-03-23,37.672,37.672,37.047,37.406,242606,0
1995-03-24,37.406,38.563,37.32,37.758,286133,0
1995-03-27,37.758,37.938,37.586,37.758,153102,0
1995-03-28,37.938,38.382,37.758,38.382,224517,0
1995-03-29,38.563,39.446,38.468,38.914,460819,0
1995-03-30,38.735,39.01,38.735,38.914,196392,0
1995-03-31,38.735,39.01,38.382,38.914,162552,0
1995-04-03,38.914,39.274,38.914,39.01,168038,0
1995-04-04,38.829,39.093,38.299,39.01,320788,0
1995-04-05,39.01,39.093,38.735,39.093,249372,0
1995-04-06,39.093,39.361,38.829,38.914,162434,0
1995-04-07,38.829,39.18,38.648,39.18,125560,0
1995-04-10,39.093,39.361,39.093,39.18,346578,0
1995-04-11,39.01,39.18,38.735,39.093,177603,0
1995-04-12,38.914,39.274,38.914,39.093,464321,0
1995-04-13,38.648,38.648,37.758,38.201,652659,0
1995-04-17,38.201,38.648,38.021,38.563,263027,0
1995-04-18,38.563,38.914,38.468,38.563,144232,0
1995-04-19,38.735,39.446,38.468,39.01,111327,0
1995-04-20,39.093,39.986,39.093,39.892,218098,0
1995-04-21,40.337,40.699,40.071,40.071,460472,0
1995-04-24,40.157,40.157,39.625,40.157,205962,0
1995-04-25,40.157,40.157,39.274,39.892,228835,0
1995-04-26,39.892,39.892,39.01,39.361,113659,0
1995-04-27,39.01,39.18,38.914,39.18,157533,0
1995-04-28,39.01,39.361,38.735,38.914,135014,0
1995-05-01,38.829,39.01,38.829,39.01,143762,0
1995-05-02,38.914,38.914,38.299,38.382,308768,0
1995-05-03,38.382,38.563,38.118,38.201,364197,0
1995-05-04,38.299,38.299,38.021,38.118,232688,0
1995-05-05,38.118,38.118,37.227,37.32,413790,0
1995-05-08,38.021,38.382,37.227,38.382,462686,0
1995-05-09,39.01,39.274,35.453,35.536,3141485,0
1995-05-10,35.803,37.406,35.453,37.32,2047027,0
1995-05-11,37.32,37.85,36.61,36.694,851157,0
1995-05-12,36.755,37.834,36.755,37.834,740415,0
1995-05-15,37.742,38.906,37.742,38.812,594552,0
1995-05-16,39.53,40.337,39.446,39.892,991771,0
1995-05-17,39.892,40.157,39.615,40.071,768890,0
1995-05-18,39.892,40.071,39.266,39.352,682069,0
1995-05-19,38.812,39.171,38.639,39.171,248208,0
1995-05-22,39.171,39.615,38.812,38.906,280414,0
1995-05-23,39.085,39.352,38.906,39.352,392088,0
1995-05-24,39.892,40.243,39.711,40.071,422075,0
1995-05-25,40.071,40.243,39.711,39.977,479024,0
1995-05-26,39.796,39.977,39.615,39.892,427214,0
1995-05-30,39.977,40.337,39.977,40.243,375868,0
1995-05-31,40.243,40.877,40.071,40.877,363145,0
1995-06-01,40.699,41.676,40.517,41.048,870879,0
1995-06-02,40.601,41.226,40.422,40.781,626526,0
1995-06-05,40.422,40.517,40.243,40.517,646130,0
1995-06-06,41.048,41.406,40.962,41.226,700156,0
1995-06-07,41.048,41.048,40.699,40.962,329542,0
1995-06-08,40.877,41.406,40.877,41.406,316238,0
1995-06-09,41.226,41.226,40.243,40.243,259992,0
1995-06-12,40.422,41.226,40.337,41.226,281701,0
1995-06-13,41.048,41.323,40.877,41.048,338876,0
1995-06-14,41.048,41.226,40.877,41.048,514849,0
1995-06-15,40.781,41.143,40.699,40.962,342726,0
1995-06-16,40.601,41.048,40.601,40.781,420912,0
1995-06-19,40.601,40.699,39.446,39.446,339574,0
1995-06-20,39.446,40.157,38.726,39.53,832137,0
1995-06-21,38.28,38.365,37.211,38.185,1536381,0
1995-06-22,38.099,38.46,37.742,38.28,1184081,0
1995-06-23,38.28,39.085,37.921,39.085,336425,0
1995-06-26,38.546,39.892,38.546,39.796,440515,0
1995-06-27,39.615,39.615,38.46,38.46,503527,0
1995-06-28,38.28,38.726,38.099,38.46,435146,0
1995-06-29,38.546,39.171,38.185,38.906,266407,0
1995-06-30,39.171,39.892,38.991,39.352,440279,0
1995-07-03,39.446,40.157,39.352,40.157,129414,0
1995-07-05,39.977,40.071,39.892,39.892,470506,0
1995-07-06,39.892,40.601,39.796,40.601,365014,0
1995-07-07,40.877,41.766,40.877,41.406,703194,0
1995-07-10,41.226,41.504,41.226,41.406,385552,0
1995-07-11,41.406,41.504,41.143,41.323,198261,0
1995-07-12,41.323,41.406,41.048,41.143,219497,0
1995-07-13,41.143,41.226,40.601,40.699,257074,0
1995-07-14,40.601,40.781,40.422,40.699,208295,0
1995-07-17,40.699,40.699,40.517,40.601,192775,0
1995-07-18,40.422,40.781,40.337,40.601,384503,0
1995-07-19,40.071,40.877,39.796,40.071,361053,0
1995-07-20,40.243,40.243,39.615,39.796,323125,0
1995-07-21,39.977,40.422,39.711,40.243,291847,0
1995-07-24,40.243,40.699,40.243,40.601,195580,0
1995-07-25,40.962,41.323,40.699,40.877,303751,0
1995-07-26,41.143,41.766,41.048,41.406,365365,0
1995-07-27,41.504,41.766,41.226,41.676,178888,0
1995-07-28,41.504,41.676,41.143,41.323,107823,0
1995-07-31,41.048,41.406,41.048,41.323,128713,0
1995-08-01,41.323,41.323,40.877,41.143,221135,0
1995-08-02,41.143,41.226,40.877,40.962,249491,0
1995-08-03,40.422,40.517,40.243,40.337,226855,0
1995-08-04,40.337,40.962,40.337,40.962,176555,0
1995-08-07,40.962,41.504,40.962,41.406,103038,0
1995-08-08,41.323,41.586,41.143,41.323,205264,0
1995-08-09,41.323,41.323,40.601,40.601,78302,0
1995-08-10,40.422,40.422,38.991,39.615,729448,0
1995-08-11,39.711,39.711,38.906,39.53,190208,0
1995-08-14,39.352,40.243,39.266,40.243,198143,0
1995-08-15,40.071,40.243,39.615,39.711,157066,0
1995-08-16,39.711,40.157,39.53,39.711,461991,0
1995-08-17,39.711,39.711,39.085,39.53,612990,0
1995-08-18,39.711,39.796,39.446,39.446,186590,0
1995-08-21,39.615,40.243,39.615,39.615,318340,0
1995-08-22,39.53,40.157,39.53,39.892,167334,0
1995-08-23,39.796,39.977,39.796,39.892,189977,0
1995-08-24,39.892,39.977,39.352,39.352,311450,0
1995-08-25,39.352,39.615,39.352,39.53,283447,0
1995-08-28,39.686,39.686,39.419,39.6,200360,0
1995-08-29,39.6,39.959,39.506,39.959,118211,0
1995-08-30,39.686,39.866,39.506,39.6,263143,0
1995-08-31,39.419,39.686,39.24,39.24,218098,0
1995-09-01,39.144,39.866,39.144,39.866,107473,0
1995-09-05,39.866,41.488,39.866,41.488,348796,0
1995-09-06,41.577,41.846,41.218,41.397,271661,0
1995-09-07,41.218,41.94,41.04,41.846,339342,0
1995-09-08,41.846,42.48,41.577,42.48,267341,0
1995-09-11,42.48,43.559,42.48,43.104,389169,0
1995-09-12,43.38,43.464,43.02,43.104,284850,0
1995-09-13,43.02,43.824,43.02,43.645,205264,0
1995-09-14,43.464,43.559,42.743,43.02,150184,0
1995-09-15,43.104,43.199,42.743,42.839,347512,0
1995-09-18,42.48,43.38,42.3,42.659,145046,0
1995-09-19,42.3,42.383,41.94,42.203,329426,0
1995-09-20,42.3,42.839,42.026,42.839,167686,0
1995-09-21,42.48,42.48,41.759,41.94,370267,0
1995-09-22,41.846,41.94,41.488,41.846,465725,0
1995-09-25,41.759,42.026,41.667,41.846,254739,0
1995-09-26,41.397,41.577,41.126,41.218,232802,0
1995-09-27,40.946,41.577,40.86,41.306,176324,0
1995-09-28,41.397,41.759,40.765,41.759,235954,0
1995-09-29,41.577,42.026,41.488,41.577,200246,0
1995-10-02,41.667,41.759,41.397,41.577,133498,0
1995-10-03,41.488,41.577,41.04,41.306,131396,0
1995-10-04,41.126,41.397,40.225,40.319,171305,0
1995-10-05,40.319,40.86,39.778,40.499,239686,0
1995-10-06,40.319,40.765,39.959,40.586,128713,0
1995-10-09,40.406,40.946,40.14,40.68,170723,0
1995-10-10,40.319,40.406,39.419,39.6,275980,0
1995-10-11,39.506,39.6,38.786,38.786,480307,0
1995-10-12,39.061,39.6,38.699,39.061,232572,0
1995-10-13,38.965,39.325,38.339,38.426,628393,0
1995-10-16,38.52,38.52,37.705,37.705,484043,0
1995-10-17,37.981,38.879,37.8,38.699,373766,0
1995-10-18,38.339,39.325,38.339,39.325,454866,0
1995-10-19,38.965,39.24,38.607,38.879,182042,0
1995-10-20,38.339,38.52,37.705,37.705,238406,0
1995-10-23,37.44,37.981,37.167,37.8,233502,0
1995-10-24,37.981,38.064,37.524,37.884,281577,0
1995-10-25,37.884,38.339,37.346,37.44,115991,0
1995-10-26,37.346,37.44,36.541,36.806,465259,0
1995-10-27,36.625,37.705,36.625,37.44,274579,0
1995-10-30,38.52,38.52,37.884,38.064,297220,0
1995-10-31,38.16,38.246,38.16,38.16,237470,0
1995-11-01,38.16,38.246,37.8,37.981,161382,0
1995-11-02,38.16,39.061,38.064,39.061,260692,0
1995-11-03,39.061,39.061,38.339,38.339,134082,0
1995-11-06,38.339,38.339,37.705,38.064,84253,0
1995-11-07,37.884,38.064,37.44,37.62,95451,0
1995-11-08,37.26,38.52,36.985,37.8,311335,0
1995-11-09,37.8,38.426,37.8,38.16,177024,0
1995-11-10,37.884,38.607,37.62,38.16,375401,0
1995-11-13,38.16,38.339,38.064,38.339,242488,0
1995-11-14,38.16,38.786,38.16,38.339,114594,0
1995-11-15,38.246,38.699,38.16,38.699,275980,0
1995-11-16,38.52,38.607,38.246,38.426,203161,0
1995-11-17,38.965,39.061,38.699,38.965,300018,0
1995-11-20,38.879,39.24,38.786,39.144,515780,0
1995-11-21,39.061,39.686,38.965,39.506,278081,0
1995-11-22,39.959,40.765,39.959,40.406,438066,0
1995-11-24,40.406,40.499,40.319,40.319,89737,0
1995-11-27,40.319,41.306,40.319,40.946,220082,0
1995-11-28,40.946,41.04,40.406,40.499,178888,0
1995-11-29,40.471,40.471,39.84,40.021,133845,0
1995-11-30,40.2,40.471,39.924,40.2,169205,0
1995-12-01,40.103,41.013,40.103,40.283,102340,0
1995-12-04,40.103,40.283,39.84,40.021,129414,0
1995-12-05,40.021,40.833,39.924,40.74,150531,0
1995-12-06,40.833,41.923,40.74,41.47,210742,0
1995-12-07,41.108,41.108,39.924,40.103,193243,0
1995-12-08,40.103,40.2,39.112,39.291,356964,0
1995-12-11,39.47,39.924,39.291,39.291,160572,0
1995-12-12,39.291,39.566,39.291,39.386,244706,0
1995-12-13,39.47,40.103,39.47,39.924,340511,0
1995-12-14,40.2,40.383,39.745,40.021,305969,0
1995-12-15,40.021,40.021,39.566,39.66,441451,0
1995-12-18,39.386,39.386,38.752,39.291,364317,0
1995-12-19,38.201,38.573,37.578,38.478,1198320,0
1995-12-20,38.391,38.391,38.021,38.118,519166,0
1995-12-21,37.938,38.391,37.843,38.391,558142,0
1995-12-22,38.299,38.478,38.299,38.391,200246,0
1995-12-26,38.391,38.478,38.201,38.201,78535,0
1995-12-27,38.201,38.391,38.118,38.391,127312,0
1995-12-28,38.391,38.478,38.118,38.391,304801,0
1995-12-29,38.299,38.656,38.201,38.573,195111,0
1996-01-02,38.478,39.566,38.299,39.206,154270,0
1996-01-03,39.66,40.2,39.66,40.021,295232,0
1996-01-04,39.924,40.2,39.47,39.47,176792,0
1996-01-05,39.291,39.386,38.752,38.752,243070,0
1996-01-08,38.656,38.838,38.573,38.752,35241,0
1996-01-09,38.752,38.838,38.391,38.478,195462,0
1996-01-10,38.299,38.573,37.843,37.843,137698,0
1996-01-11,37.843,38.573,37.843,38.299,300837,0
1996-01-12,38.478,38.478,37.578,38.118,191611,0
1996-01-15,38.201,38.573,38.201,38.478,86353,0
1996-01-16,38.478,38.478,37.302,37.663,571331,0
1996-01-17,37.843,38.391,37.843,38.021,236417,0
1996-01-18,38.118,38.201,37.302,37.389,336540,0
1996-01-19,36.755,37.211,36.308,36.85,649743,0
1996-01-22,36.942,37.758,36.85,37.758,400958,0
1996-01-23,37.578,38.021,37.483,37.578,421028,0
1996-01-24,37.578,37.938,37.578,37.843,175975,0
1996-01-25,37.758,38.021,37.389,37.663,148665,0
1996-01-26,37.663,37.843,37.483,37.578,158235,0
1996-01-29,37.663,38.021,37.483,37.578,181808,0
1996-01-30,37.483,38.391,37.211,38.299,387888,0
1996-01-31,38.021,39.566,38.021,39.386,492093,0
1996-02-01,38.931,41.289,38.838,41.289,1487481,0
1996-02-02,41.108,41.195,40.283,40.383,309939,0
1996-02-05,40.2,40.74,39.924,40.562,323239,0
1996-02-06,40.283,40.471,40.103,40.383,287066,0
1996-02-07,40.383,40.833,40.021,40.833,299316,0
1996-02-08,40.652,40.92,40.562,40.652,275394,0
1996-02-09,40.562,40.833,40.2,40.562,400839,0
1996-02-12,40.471,40.562,40.283,40.471,161382,0
1996-02-13,40.283,40.383,40.021,40.103,290098,0
1996-02-14,40.2,40.2,39.924,40.021,231865,0
1996-02-15,39.84,40.021,39.47,39.47,502944,0
1996-02-16,39.386,39.924,39.291,39.924,388122,0
1996-02-20,39.924,40.021,39.47,39.745,423244,0
1996-02-21,39.566,39.745,39.386,39.66,179590,0
1996-02-22,39.66,39.84,39.386,39.84,364197,0
1996-02-23,40.021,40.383,39.745,40.383,338293,0
1996-02-26,40.2,40.383,39.84,39.84,272827,0
1996-02-27,39.924,40.2,39.566,39.566,383919,0
1996-02-28,39.566,40.103,39.566,39.84,486140,0
1996-02-29,39.9,40.544,39.9,40.544,473075,0
1996-03-01,40.356,40.447,39.72,40.088,375167,0
1996-03-04,40.176,40.816,40.176,40.176,333272,0
1996-03-05,40.088,40.447,40.088,40.356,239103,0
1996-03-06,39.9,40.625,39.9,40.544,323588,0
1996-03-07,40.625,41.09,40.625,40.997,270729,0
1996-03-08,40.724,40.724,39.72,40.266,306551,0
1996-03-11,40.088,41.543,40.088,41.451,289867,0
1996-03-12,41.177,42.815,41.177,42.18,570746,0
1996-03-13,42.273,42.548,42,42.548,400023,0
1996-03-14,42.359,42.548,42.18,42.453,333160,0
1996-03-15,42.453,42.548,42.18,42.548,370619,0
1996-03-18,42.548,43.002,42.359,43.002,400607,0
1996-03-19,43.087,43.361,42.728,43.276,329657,0
1996-03-20,43.181,43.181,42.18,42.273,246687,0
1996-03-21,42.273,42.728,42.084,42.359,195812,0
1996-03-22,42.359,42.453,41.724,41.724,348325,0
1996-03-25,41.724,41.821,41.27,41.631,323708,0
1996-03-26,41.724,41.724,40.816,40.902,328606,0
1996-03-27,41.09,41.724,40.997,41.451,697004,0
1996-03-28,41.27,41.631,41.09,41.543,291847,0
1996-03-29,41.631,41.631,40.266,40.266,635861,0
1996-04-01,40.447,40.544,40.088,40.088,586384,0
1996-04-02,40.176,40.176,39.361,39.361,256957,0
1996-04-03,39.446,42.359,39.171,41.631,784993,0
1996-04-04,41.543,41.821,40.997,41.724,646013,0
1996-04-08,41.543,41.543,40.902,41.177,298734,0
1996-04-09,41.177,41.631,41.177,41.543,405621,0
1996-04-10,41.358,42.453,41.358,42.273,384268,0
1996-04-11,42.18,42.273,41.543,42.084,395823,0
1996-04-12,42.084,42.453,42,42,191494,0
1996-04-15,42.084,42.815,41.543,42.728,540170,0
1996-04-16,42.453,43.087,42.453,43.002,302934,0
1996-04-17,42.815,43.087,42.453,42.728,249138,0
1996-04-18,42.548,42.728,42.084,42.084,322773,0
1996-04-19,42.18,42.273,41.904,42.18,222766,0
1996-04-22,42.084,43.002,42.084,43.002,280764,0
1996-04-23,43.002,43.815,43.002,43.637,520570,0
1996-04-24,43.456,43.913,43.456,43.815,318456,0
1996-04-25,43.637,44.733,43.637,44.279,497929,0
1996-04-26,44.092,44.459,43.815,43.815,172007,0
1996-04-29,43.729,44.184,43.637,44.184,301416,0
1996-04-30,44.003,44.003,43.729,43.815,128128,0
1996-05-01,43.361,44.184,43.181,44.003,511697,0
1996-05-02,43.55,44.003,43.276,43.361,502362,0
1996-05-03,43.55,44.003,43.361,43.637,310405,0
1996-05-06,43.637,43.637,42.906,43.087,189278,0
1996-05-07,43.087,43.087,42.359,42.815,289280,0
1996-05-08,42.548,42.633,41.724,42.633,279829,0
1996-05-09,42.453,42.815,42.084,42.273,254273,0
1996-05-10,42.548,43.087,42.453,42.815,525234,0
1996-05-13,42.815,42.906,42.548,42.728,671916,0
1996-05-14,42.703,42.976,42.607,42.703,499912,0
1996-05-15,42.607,43.156,42.058,42.336,390804,0
1996-05-16,42.238,42.426,41.965,42.058,240506,0
1996-05-17,41.878,41.965,41.604,41.785,626172,0
1996-05-20,41.965,42.703,41.965,42.238,448217,0
1996-05-21,42.515,42.515,41.235,41.235,222415,0
1996-05-22,41.048,41.878,40.962,41.692,752552,0
1996-05-23,41.878,42.336,41.604,41.604,442967,0
1996-05-24,41.692,42.238,41.692,41.785,351247,0
1996-05-28,41.785,42.155,41.692,41.785,385436,0
1996-05-29,41.785,41.965,41.235,41.235,186707,0
1996-05-30,41.048,41.415,40.869,41.235,256724,0
1996-05-31,41.415,41.878,40.869,41.692,258008,0
1996-06-03,41.692,41.692,41.235,41.512,338526,0
1996-06-04,41.785,41.785,41.235,41.235,148085,0
1996-06-05,41.048,41.048,40.319,40.499,461403,0
1996-06-06,39.95,39.95,38.307,38.581,1382930,0
1996-06-07,37.75,38.486,37.663,38.486,1796138,0
1996-06-10,38.76,38.76,38.211,38.486,358129,0
1996-06-11,38.391,38.76,37.474,37.663,884767,0
1996-06-12,37.843,38.211,37.569,37.938,603769,0
1996-06-13,37.938,38.118,37.201,37.389,348562,0
1996-06-14,37.293,37.75,37.293,37.474,316003,0
1996-06-17,37.569,37.569,37.293,37.293,133963,0
1996-06-18,37.293,37.293,36.651,36.746,354982,0
1996-06-19,36.746,37.201,36.746,36.926,417759,0
1996-06-20,37.113,37.201,36.559,36.559,394891,0
1996-06-21,36.841,36.841,36.38,36.471,488711,0
1996-06-24,36.651,36.926,36.102,36.38,243656,0
1996-06-25,36.651,36.926,35.649,35.922,438532,0
1996-06-26,35.649,36.651,35.184,36.651,582416,0
1996-06-27,36.471,36.559,36.198,36.559,386953,0
1996-06-28,36.651,36.746,36.198,36.38,428147,0
1996-07-01,37.201,37.389,36.746,37.389,258240,0
1996-07-02,37.389,38.939,37.389,38.118,859326,0
1996-07-03,38.211,38.307,37.474,37.663,249138,0
1996-07-05,37.113,37.201,36.841,36.926,136413,0
1996-07-08,36.746,37.022,36.38,36.471,137698,0
1996-07-09,36.841,37.474,36.746,37.113,510652,0
1996-07-10,37.113,37.113,36.198,36.746,361162,0
1996-07-11,36.926,36.926,36.009,36.38,150885,0
1996-07-12,36.102,36.651,36.009,36.559,243070,0
1996-07-15,36.559,36.746,36.102,36.471,372834,0
1996-07-16,36.926,37.201,35.649,36.559,748467,0
1996-07-17,36.651,36.746,36.38,36.559,205264,0
1996-07-18,36.559,37.389,36.471,36.841,333160,0
1996-07-19,36.651,36.651,35.83,36.009,424063,0
1996-07-22,36.009,36.009,35.734,35.922,408893,0
1996-07-23,35.922,36.009,35.649,35.922,398386,0
1996-07-24,35.553,35.553,35.092,35.553,364081,0
1996-07-25,35.553,36.009,35.553,35.83,162203,0
1996-07-26,35.83,36.38,35.83,36.102,112608,0
1996-07-29,36.009,36.471,35.922,36.102,102340,0
1996-07-30,36.102,36.559,35.83,36.559,117040,0
1996-07-31,36.283,36.471,35.922,36.102,222533,0
1996-08-01,35.922,37.022,35.922,37.022,229306,0
1996-08-02,36.926,37.75,36.651,37.389,261271,0
1996-08-05,37.389,37.389,36.651,36.746,155318,0
1996-08-06,36.559,36.746,36.38,36.746,139448,0
1996-08-07,36.471,36.926,36.38,36.38,224632,0
1996-08-08,36.651,37.201,36.38,36.926,140265,0
1996-08-09,36.746,37.201,36.38,36.559,198729,0
1996-08-12,36.471,36.746,36.283,36.651,68965,0
1996-08-13,36.471,36.559,36.38,36.471,49827,0
1996-08-14,36.38,36.559,36.38,36.559,77134,0
1996-08-15,36.559,36.559,36.283,36.471,60912,0
1996-08-16,36.38,36.651,36.283,36.559,181808,0
1996-08-19,36.651,36.651,36.283,36.559,91370,0
1996-08-20,36.471,36.746,36.471,36.559,348562,0
1996-08-21,36.559,36.559,36.198,36.198,191959,0
1996-08-22,36.198,36.841,36.102,36.651,171890,0
1996-08-23,36.559,36.841,36.471,36.651,263260,0
1996-08-26,36.651,36.746,36.471,36.651,179710,0
1996-08-27,36.559,36.651,36.38,36.559,55664,0
1996-08-28,36.446,36.625,36.164,36.256,162904,0
1996-08-29,36.164,36.256,35.983,36.078,160451,0
1996-08-30,36.352,36.446,35.983,36.164,109458,0
1996-09-03,35.615,36.256,35.333,36.078,228717,0
1996-09-04,36.078,36.078,35.794,36.078,578566,0
1996-09-05,35.983,36.532,35.71,35.891,233502,0
1996-09-06,35.891,36.532,35.891,36.352,331406,0
1996-09-09,36.446,36.9,36.352,36.625,131514,0
1996-09-10,36.72,36.72,36.446,36.625,384503,0
1996-09-11,36.446,36.9,36.446,36.9,102458,0
1996-09-12,36.9,37.363,36.9,36.995,166053,0
1996-09-13,37.089,37.826,37.089,37.646,311218,0
1996-09-16,37.55,37.921,37.55,37.826,179477,0
1996-09-17,37.732,38.013,37.55,37.826,916973,0
1996-09-18,37.826,38.013,37.732,37.732,233271,0
1996-09-19,37.646,38.013,37.55,37.826,541105,0
1996-09-20,37.921,38.382,37.826,38.29,596069,0
1996-09-23,38.192,38.563,38.099,38.478,224403,0
1996-09-24,38.382,39.026,38.382,38.752,285547,0
1996-09-25,38.752,38.847,38.563,38.752,157654,0
1996-09-26,38.656,38.847,38.478,38.478,210167,0
1996-09-27,37.089,37.55,36.446,37.276,1087229,0
1996-09-30,36.995,37.458,36.815,37.363,384152,0
1996-10-01,36.9,37.55,36.9,37.363,447403,0
1996-10-02,37.184,37.458,36.995,37.089,501314,0
1996-10-03,37.184,37.184,36.532,36.815,150653,0
1996-10-04,36.815,36.995,36.532,36.625,230935,0
1996-10-07,36.815,36.815,36.078,36.352,412394,0
1996-10-08,36.532,36.72,36.446,36.446,149952,0
1996-10-09,36.352,36.446,36.164,36.256,343778,0
1996-10-10,36.164,36.446,35.891,35.891,396992,0
1996-10-11,35.891,36.164,35.794,35.891,318570,0
1996-10-14,35.891,35.983,35.794,35.891,184606,0
1996-10-15,35.71,35.891,35.615,35.71,185077,0
1996-10-16,35.891,36.164,35.794,36.164,269326,0
1996-10-17,36.078,36.446,36.078,36.164,183911,0
1996-10-18,36.256,36.256,35.71,35.794,334794,0
1996-10-21,35.615,36.078,35.615,36.078,270963,0
1996-10-22,35.891,35.983,35.425,35.71,503646,0
1996-10-23,35.522,35.522,35.059,35.059,290098,0
1996-10-24,34.965,35.248,34.688,34.965,292662,0
1996-10-25,34.877,34.965,34.508,34.785,370033,0
1996-10-28,34.688,35.333,34.688,34.965,167569,0
1996-10-29,35.248,35.333,35.059,35.059,639826,0
1996-10-30,35.248,35.248,34.508,34.688,419511,0
1996-10-31,34.596,34.877,34.596,34.877,218215,0
1996-11-01,34.965,35.152,34.596,34.596,103974,0
1996-11-04,34.596,34.688,34.322,34.322,222766,0
1996-11-05,34.322,34.688,34.322,34.596,272827,0
1996-11-06,34.508,35.152,34.508,35.059,145868,0
1996-11-07,34.877,35.425,34.877,35.333,104791,0
1996-11-08,35.248,35.333,34.416,34.596,104556,0
1996-11-11,34.785,35.248,34.688,34.877,113426,0
1996-11-12,34.965,34.965,34.322,34.416,375519,0
1996-11-13,34.141,34.226,33.763,33.857,369917,0
1996-11-14,33.027,33.953,33.027,33.953,677167,0
1996-11-15,34.688,35.059,34.416,34.596,595948,0
1996-11-18,34.596,34.688,34.416,34.596,283447,0
1996-11-19,34.785,34.877,34.596,34.688,550438,0
1996-11-20,34.785,34.965,34.416,34.688,133963,0
1996-11-21,34.785,35.522,34.785,35.425,319269,0
1996-11-22,35.152,36.532,35.059,36.532,373067,0
1996-11-25,36.164,36.532,36.164,36.446,296633,0
1996-11-26,36.532,37.184,36.446,37.089,922923,0
1996-11-27,36.968,37.158,36.78,36.873,744385,0
1996-11-29,37.063,37.252,37.063,37.158,65232,0
1996-12-02,36.968,37.063,36.505,36.873,150531,0
1996-12-03,36.694,37.158,36.223,36.317,270493,0
1996-12-04,36.317,36.317,35.857,35.948,186827,0
1996-12-05,35.759,35.948,35.668,35.759,175038,0
1996-12-06,35.668,35.668,35.11,35.3,256608,0
1996-12-09,35.488,36.317,35.488,36.223,175857,0
1996-12-10,36.317,36.317,35.759,36.137,190208,0
1996-12-11,35.759,35.759,35.022,35.3,249372,0
1996-12-12,35.202,35.3,33.996,34.09,240269,0
1996-12-13,34.279,34.647,33.722,34.183,278546,0
1996-12-16,34.372,34.458,33.533,33.533,451950,0
1996-12-17,33.438,34.552,33.071,33.258,694206,0
1996-12-18,33.438,33.627,32.883,33.164,537369,0
1996-12-19,33.164,33.627,33.071,33.258,794913,0
1996-12-20,33.258,34.279,32.883,34.09,1595305,0
1996-12-23,34.09,34.183,33.996,34.09,470621,0
1996-12-24,34.09,34.183,33.996,34.09,82970,0
1996-12-26,34.09,34.458,34.09,34.372,238055,0
1996-12-27,34.458,34.647,34.372,34.552,120776,0
1996-12-30,34.647,35.022,34.647,34.832,325570,0
1996-12-31,34.742,34.832,34.647,34.647,302701,0
1997-01-02,34.552,34.742,34.183,34.742,239454,0
1997-01-03,34.93,36.413,34.832,36.413,618239,0
1997-01-06,36.413,36.78,36.317,36.413,520683,0
1997-01-07,36.223,36.317,35.668,36.137,223000,0
1997-01-08,36.137,36.413,35.668,35.857,181690,0
1997-01-09,35.948,37.063,35.948,37.063,325337,0
1997-01-10,36.873,36.968,36.505,36.968,397807,0
1997-01-13,37.158,37.252,36.873,36.968,266993,0
1997-01-14,36.968,37.063,36.873,36.968,218914,0
1997-01-15,36.78,36.873,36.694,36.873,149484,0
1997-01-16,36.968,36.968,36.601,36.694,122994,0
1997-01-17,36.694,36.873,36.505,36.78,216813,0
1997-01-20,36.694,37.063,36.694,36.78,74449,0
1997-01-21,36.601,37.524,36.413,37.346,572962,0
1997-01-22,37.346,38.271,37.252,38.177,465370,0
1997-01-23,38.546,38.639,37.432,37.62,468641,0
1997-01-24,37.252,37.62,37.252,37.62,360116,0
1997-01-27,37.714,38.083,37.62,38.083,380302,0
1997-01-28,38.083,38.546,37.903,38.177,358129,0
1997-01-29,37.99,38.365,37.99,38.177,276797,0
1997-01-30,38.177,38.271,37.714,37.808,346696,0
1997-01-31,37.808,37.99,37.62,37.808,310287,0
1997-02-03,37.62,37.714,37.158,37.432,172474,0
1997-02-04,37.62,37.62,37.158,37.252,142012,0
1997-02-05,37.252,37.714,36.694,36.873,167103,0
1997-02-06,36.873,37.346,36.694,37.252,211096,0
1997-02-07,37.346,38.083,37.346,37.99,399209,0
1997-02-10,38.177,38.829,37.99,38.177,338876,0
1997-02-11,38.271,38.365,37.524,37.808,165816,0
1997-02-12,37.903,39.019,37.903,38.639,306436,0
1997-02-13,38.829,38.829,38.177,38.46,407493,0
1997-02-14,38.546,38.546,37.62,37.714,341908,0
1997-02-18,37.62,37.62,37.063,37.432,411111,0
1997-02-19,37.252,37.524,37.063,37.158,255672,0
1997-02-20,37.252,37.524,37.063,37.252,219033,0
1997-02-21,37.252,37.432,37.158,37.252,129645,0
1997-02-24,37.063,37.808,36.968,37.808,257540,0
1997-02-25,37.714,37.808,37.158,37.252,139679,0
1997-02-26,37.346,37.346,36.601,37.346,331990,0
1997-02-27,37.311,38.339,37.311,37.689,138747,0
1997-02-28,37.783,38.16,37.502,37.783,352763,0
1997-03-03,37.783,37.876,37.311,37.689,187756,0
1997-03-04,37.783,37.973,37.406,37.406,163603,0
1997-03-05,37.502,37.783,37.227,37.406,328721,0
1997-03-06,37.406,37.406,36.66,37.13,185894,0
1997-03-07,37.13,37.13,36.471,36.755,216348,0
1997-03-10,36.66,36.85,36.471,36.85,368398,0
1997-03-11,36.85,37.311,36.85,37.13,237353,0
1997-03-12,37.311,38.064,37.311,37.973,502362,0
1997-03-13,37.783,37.783,37.502,37.594,261976,0
1997-03-14,37.783,38.16,37.689,37.689,520449,0
1997-03-17,37.689,37.973,37.227,37.973,233620,0
1997-03-18,38.064,38.527,37.973,38.16,354514,0
1997-03-19,37.783,38.16,37.689,37.783,258590,0
1997-03-20,37.783,37.783,37.502,37.783,114359,0
1997-03-21,37.973,37.973,37.502,37.502,207014,0
1997-03-24,37.502,37.973,37.406,37.502,112143,0
1997-03-25,37.502,37.502,36.85,37.227,147031,0
1997-03-26,37.406,37.406,37.038,37.038,113190,0
1997-03-27,37.038,37.227,36.009,36.38,109339,0
1997-03-31,36.283,36.283,35.632,35.632,193595,0
1997-04-01,35.444,35.725,34.886,34.886,134313,0
1997-04-02,34.793,34.981,34.793,34.981,278546,0
1997-04-03,34.886,34.886,34.604,34.604,143299,0
1997-04-04,34.416,34.604,34.226,34.604,170257,0
1997-04-07,34.604,34.604,34.322,34.416,175975,0
1997-04-08,34.416,35.256,34.133,35.256,296984,0
1997-04-09,35.256,35.632,34.697,34.793,160802,0
1997-04-10,34.697,34.981,34.604,34.886,107355,0
1997-04-11,34.508,34.697,34.416,34.508,118092,0
1997-04-14,34.508,34.508,33.857,34.036,226855,0
1997-04-15,34.036,34.416,34.036,34.226,517765,0
1997-04-16,34.416,34.981,34.226,34.886,517419,0
1997-04-17,35.078,35.914,35.078,35.536,488596,0
1997-04-18,35.632,35.725,34.981,35.161,254158,0
1997-04-21,35.349,35.349,34.226,34.416,158468,0
1997-04-22,34.416,34.416,33.857,33.857,207129,0
1997-04-23,33.953,34.697,33.953,34.604,313899,0
1997-04-24,34.604,34.697,34.416,34.416,106307,0
1997-04-25,34.508,34.604,34.036,34.322,82034,0
1997-04-28,34.416,34.697,34.416,34.697,119727,0
1997-04-29,34.697,34.981,34.697,34.981,149252,0
1997-04-30,34.886,34.981,34.886,34.981,145632,0
1997-05-01,34.793,34.793,34.416,34.416,230116,0
1997-05-02,34.508,35.078,34.508,35.078,409825,0
1997-05-05,35.078,35.821,34.981,35.821,178541,0
1997-05-06,35.914,36.471,35.914,36.198,265944,0
1997-05-07,36.283,36.471,35.821,36.102,237353,0
1997-05-08,36.102,36.568,35.914,36.102,148314,0
1997-05-09,36.283,36.283,35.725,36.102,116225,0
1997-05-12,36.198,36.942,36.198,36.38,127194,0
1997-05-13,36.471,36.66,36.009,36.471,160103,0
1997-05-14,36.635,37.201,36.635,37.012,460236,0
1997-05-15,37.012,37.483,37.012,37.389,148901,0
1997-05-16,37.483,37.672,37.201,37.293,271426,0
1997-05-19,37.293,37.483,37.012,37.105,77602,0
1997-05-20,36.918,37.389,36.729,37.105,111327,0
1997-05-21,37.201,37.483,36.918,37.293,93826,0
1997-05-22,37.389,37.767,36.918,37.578,131159,0
1997-05-23,37.578,37.767,37.293,37.578,87522,0
1997-05-27,37.389,37.578,37.293,37.483,95109,0
1997-05-28,37.293,37.672,37.201,37.578,78417,0
1997-05-29,37.578,37.672,37.105,37.672,311921,0
1997-05-30,37.672,37.858,37.483,37.578,295584,0
1997-06-02,37.578,38.332,37.389,37.858,196980,0
1997-06-03,37.672,38.238,37.578,38.146,153217,0
1997-06-04,38.146,38.146,37.293,37.389,275510,0
1997-06-05,37.201,37.956,37.201,37.956,134082,0
1997-06-06,38.047,39.18,38.047,39.18,335724,0
1997-06-09,39.18,39.37,38.897,39.085,177956,0
1997-06-10,38.991,39.274,38.614,38.803,202580,0
1997-06-11,38.708,39.932,38.708,39.745,191142,0
1997-06-12,39.932,40.406,39.651,39.932,595017,0
1997-06-13,40.029,40.217,39.651,39.745,332224,0
1997-06-16,39.932,40.593,39.84,40.499,251123,0
1997-06-17,40.593,41.064,40.406,40.877,246573,0
1997-06-18,41.064,41.064,40.31,40.406,219266,0
1997-06-19,40.31,40.689,40.121,40.499,291616,0
1997-06-20,40.593,40.971,40.593,40.971,405508,0
1997-06-23,40.781,40.877,40.029,40.121,190793,0
1997-06-24,40.121,40.121,39.694,39.883,335142,0
1997-06-25,39.932,40.593,39.883,40.217,271544,0
1997-06-26,40.406,40.92,40.071,40.406,247039,0
1997-06-27,40.499,41.348,40.31,41.064,198609,0
1997-06-30,40.971,41.631,40.406,41.108,380070,0
1997-07-01,41.108,41.254,40.877,41.064,475755,0
1997-07-02,41.064,41.064,40.499,40.689,366882,0
1997-07-03,40.877,41.821,40.877,41.254,299083,0
1997-07-07,41.442,41.536,40.781,40.877,243070,0
1997-07-08,40.689,40.689,40.217,40.356,483692,0
1997-07-09,40.406,40.544,39.557,39.557,344477,0
1997-07-10,39.557,40.071,38.563,40.071,729330,0
1997-07-11,40.217,40.31,39.411,40.121,229306,0
1997-07-14,39.932,39.977,39.557,39.651,215763,0
1997-07-15,39.461,39.506,38.708,38.897,300837,0
1997-07-16,38.897,39.085,37.767,37.858,600266,0
1997-07-17,37.672,38.005,36.918,37.628,662347,0
1997-07-18,37.533,37.533,36.635,37.158,317051,0
1997-07-21,37.105,37.158,36.352,36.352,296399,0
1997-07-22,36.164,36.873,36.164,36.635,632477,0
1997-07-23,36.824,37.293,36.685,37.293,558961,0
1997-07-24,37.105,37.227,36.635,36.685,260808,0
1997-07-25,36.541,36.635,36.352,36.405,551840,0
1997-07-28,36.352,36.918,36.352,36.873,735279,0
1997-07-29,36.873,37.158,36.541,37.105,625824,0
1997-07-30,37.105,38.091,37.105,37.723,1107883,0
1997-07-31,37.912,38.614,37.578,37.672,1183383,0
1997-08-01,37.672,37.817,37.533,37.628,714628,0
1997-08-04,37.628,37.767,37.483,37.533,741698,0
1997-08-05,37.767,38.238,37.672,38.146,449380,0
1997-08-06,38.146,38.897,38.005,38.752,757338,0
1997-08-07,40.499,41.724,39.787,40.92,1263550,0
1997-08-08,40.781,41.676,40.689,41.442,1823674,0
1997-08-11,41.442,44.261,41.297,42.48,1197385,0
1997-08-12,42.426,42.48,41.254,41.724,445651,0
1997-08-13,41.821,41.862,39.787,39.977,394773,0
1997-08-14,40.971,41.388,40.217,40.689,740300,0
1997-08-15,41.064,42.146,40.689,41.631,1147092,0
1997-08-18,41.724,42.574,41.442,42.574,358362,0
1997-08-19,42.48,42.994,42.336,42.752,671687,0
1997-08-20,42.71,43.414,42.71,43.181,436432,0
1997-08-21,43.131,43.748,43.131,43.696,341794,0
1997-08-22,43.224,43.276,42.426,42.806,1082328,0
1997-08-25,42.806,43.559,42.752,43.559,535503,0
1997-08-26,43.414,44.545,43.276,44.407,1201472,0
1997-08-27,44.219,44.639,44.124,44.312,860845,0
1997-08-28,44.1,44.287,43.523,43.714,345526,0
1997-08-29,43.714,43.807,43.199,43.388,142948,0
1997-09-02,43.242,43.43,43.199,43.293,560587,0
1997-09-03,43.293,43.43,43.147,43.336,491861,0
1997-09-04,43.336,43.482,43.147,43.293,256377,0
1997-09-05,43.293,43.388,43.242,43.293,260226,0
1997-09-08,43.242,43.482,43.242,43.43,223116,0
1997-09-09,43.336,43.43,43.011,43.054,494663,0
1997-09-10,43.054,43.054,41.496,41.821,769125,0
1997-09-11,41.821,41.821,39.883,40.447,2036639,0
1997-09-12,40.593,40.877,40.256,40.877,452770,0
1997-09-15,41.013,41.254,40.732,41.203,300837,0
1997-09-16,41.306,42.719,41.306,42.435,580664,0
1997-09-17,42.624,43.913,42.058,43.054,1393548,0
1997-09-18,45.471,50.303,45.136,49.163,3859614,0
1997-09-19,49.352,49.919,48.548,49.308,1746312,0
1997-09-22,49.259,50.774,49.259,50.774,727582,0
1997-09-23,50.064,52.67,49.352,52.523,676119,0
1997-09-24,51.529,51.916,50.962,51.622,629210,0
1997-09-25,50.87,51.717,50.064,50.209,386485,0
1997-09-26,50.209,50.209,49.633,50.209,319038,0
1997-09-29,49.542,50.774,49.259,50.157,204564,0
1997-09-30,50.157,50.536,49.592,50.252,312855,0
1997-10-01,50.064,50.252,49.402,50.209,265593,0
1997-10-02,50.209,50.209,48.829,49.496,145046,0
1997-10-03,50.02,50.209,48.213,49.402,171540,0
1997-10-06,49.592,50.303,49.216,49.259,173525,0
1997-10-07,49.259,50.157,49.069,49.687,246922,0
1997-10-08,49.687,50.723,49.402,50.492,339694,0
1997-10-09,50.02,50.587,49.352,50.536,211331,0
1997-10-10,50.157,50.157,49.542,49.778,99192,0
1997-10-13,49.778,50.347,49.778,49.967,209933,0
1997-10-14,50.02,50.114,49.778,49.967,130814,0
1997-10-15,49.875,50.303,49.822,49.919,184491,0
1997-10-16,49.822,50.723,49.822,50.02,132913,0
1997-10-17,49.822,50.02,48.88,48.923,305969,0
1997-10-20,47.981,48.736,47.219,48.41,357784,0
1997-10-21,47.742,48.829,47.742,48.595,217281,0
1997-10-22,48.595,48.88,48.077,48.829,149600,0
1997-10-23,48.641,48.641,47.363,47.363,206080,0
1997-10-24,47.553,48.17,47.27,47.508,217049,0
1997-10-27,48.077,48.077,43.293,43.293,219497,0
1997-10-28,42.906,45.659,41.496,45.607,542736,0
1997-10-29,45.471,46.411,44.81,46.087,364548,0
1997-10-30,46.087,46.181,45.375,45.847,150417,0
1997-10-31,45.659,46.037,45.375,45.94,269093,0
1997-11-03,46.798,47.175,46.318,46.318,480307,0
1997-11-04,46.318,46.462,46.087,46.224,402825,0
1997-11-05,46.224,46.224,44.999,45.042,148314,0
1997-11-06,45.092,45.418,44.946,45.092,557443,0
1997-11-07,44.999,44.999,41.683,42.058,527451,0
1997-11-10,42.435,43.199,42.435,42.624,325459,0
1997-11-11,42.531,42.531,40.356,40.544,939260,0
1997-11-12,40.447,40.544,39.308,39.506,1543146,0
1997-11-13,39.787,40.301,39.737,40.112,2424176,0
1997-11-14,40.112,41.013,40.112,40.544,892818,0
1997-11-17,41.306,42.815,40.92,42.583,665151,0
1997-11-18,42.489,42.583,41.724,41.775,219385,0
1997-11-19,41.586,41.913,41.306,41.631,370500,0
1997-11-20,41.775,42.815,41.775,42.203,212614,0
1997-11-21,42.392,43.011,42.344,42.815,240388,0
1997-11-24,42.435,42.435,42.058,42.155,367115,0
1997-11-25,42.203,42.489,42.009,42.009,836570,0
1997-11-26,42.076,42.651,42.076,42.129,441797,0
1997-11-28,41.751,42.18,41.751,41.794,58347,0
1997-12-01,41.982,41.982,41.177,41.27,198729,0
1997-12-02,41.461,41.94,41.415,41.551,435031,0
1997-12-03,41.751,42.839,41.65,42.555,268744,0
1997-12-04,42.703,42.985,42.462,42.703,363615,0
1997-12-05,42.607,43.173,42.607,42.743,130695,0
1997-12-08,42.743,43.173,42.703,42.703,588365,0
1997-12-09,42.703,43.318,42.703,43.268,432229,0
1997-12-10,42.941,43.602,42.743,43.131,260574,0
1997-12-11,42.985,43.268,42.985,43.131,149833,0
1997-12-12,43.131,43.464,43.037,43.08,657797,0
1997-12-15,43.131,43.318,42.89,42.941,240739,0
1997-12-16,43.08,43.268,42.89,42.89,314484,0
1997-12-17,43.08,43.08,42.743,42.743,53329,0
1997-12-18,42.743,43.08,41.751,41.751,72816,0
1997-12-19,40.988,41.032,40.029,40.454,358129,0
1997-12-22,40.508,40.699,39.84,40.176,283681,0
1997-12-23,40.029,41.27,40.029,40.842,147968,0
1997-12-24,40.749,40.789,40.08,40.08,52509,0
1997-12-26,40.266,40.508,40.08,40.08,15985,0
1997-12-29,40.08,40.886,40.08,40.842,94755,0
1997-12-30,40.988,41.604,40.789,41.604,116225,0
1997-12-31,41.604,42.129,41.604,41.94,88337,0
1998-01-02,41.751,41.94,40.699,41.126,142833,0
1998-01-05,41.461,41.751,41.177,41.751,206779,0
1998-01-06,41.846,42.18,41.794,42.129,137930,0
1998-01-07,41.751,41.751,40.508,41.032,219732,0
1998-01-08,41.218,41.461,40.937,41.27,191728,0
1998-01-09,41.081,41.126,39.745,39.796,187644,0
1998-01-12,39.506,39.651,38.41,38.502,284617,0
1998-01-13,38.982,41.126,38.982,41.081,910788,0
1998-01-14,41.081,41.94,40.886,41.886,823387,0
1998-01-15,41.886,42.033,41.27,41.551,351364,0
1998-01-16,41.551,41.699,41.315,41.315,615205,0
1998-01-20,41.218,43.037,41.081,42.839,351831,0
1998-01-21,43.224,43.841,42.076,42.651,416126,0
1998-01-22,42.507,42.651,41.604,41.604,456969,0
1998-01-23,41.604,42.221,40.937,41.366,296984,0
1998-01-26,41.366,42.129,41.366,41.751,331990,0
1998-01-27,41.461,42.89,41.461,42.367,225101,0
1998-01-28,42.507,43.937,42.462,43.464,345177,0
1998-01-29,43.841,44.564,43.705,44.083,382402,0
1998-01-30,44.03,44.227,43.268,44.083,173290,0
1998-02-02,44.27,44.564,43.986,44.365,258709,0
1998-02-03,44.99,46.128,44.604,45.94,375752,0
1998-02-04,46.893,46.893,45.324,45.659,570746,0
1998-02-05,45.659,46.516,45.607,46.087,497229,0
1998-02-06,46.705,47.277,46.419,47.277,830037,0
1998-02-09,47.175,47.277,46.561,47.277,986169,0
1998-02-10,47.175,47.937,47.039,47.751,415664,0
1998-02-11,48.04,48.374,47.842,48.177,470972,0
1998-02-12,48.417,48.417,47.751,48.417,623258,0
1998-02-13,48.417,48.417,48.04,48.085,235954,0
1998-02-17,48.27,48.939,48.23,48.27,447984,0
1998-02-18,48.23,48.374,48.085,48.374,362799,0
1998-02-19,48.417,48.657,48.23,48.23,619408,0
1998-02-20,48.323,48.804,48.23,48.804,325691,0
1998-02-23,48.804,50.132,48.804,49.66,585334,0
1998-02-24,49.66,49.66,49.182,49.326,289163,0
1998-02-25,49.326,50.227,49.274,50.227,261160,0
1998-02-26,50.104,50.438,49.919,50.157,231865,0
1998-02-27,49.958,51.4,49.958,51.212,479259,0
1998-03-02,51.255,51.255,49.822,50.492,453235,0
1998-03-03,50.294,50.347,49.822,50.157,382052,0
1998-03-04,50.536,51.348,50.492,51.304,409591,0
1998-03-05,51.493,51.493,50.824,51.109,422661,0
1998-03-06,51.692,52.12,51.453,51.829,513916,0
1998-03-09,51.545,52.12,51.158,51.545,323941,0
1998-03-10,51.348,52.12,51.348,52.12,145046,0
1998-03-11,52.509,52.509,51.735,52.12,220552,0
1998-03-12,51.932,52.069,51.545,52.025,121359,0
1998-03-13,52.12,52.788,51.974,52.358,200829,0
1998-03-16,52.401,52.745,52.309,52.548,351712,0
1998-03-17,53.267,53.603,52.839,53.173,525584,0
1998-03-18,53.173,53.267,52.309,52.309,287301,0
1998-03-19,51.735,52.509,51.453,51.545,631775,0
1998-03-20,52.12,53.267,51.735,51.735,468871,0
1998-03-23,51.784,53.267,51.784,52.265,400722,0
1998-03-24,52.453,52.788,51.64,52.509,188111,0
1998-03-25,52.695,53.653,52.695,52.745,446000,0
1998-03-26,52.597,53.122,51.932,52.358,198609,0
1998-03-27,52.401,52.788,51.545,52.453,198377,0
1998-03-30,52.509,52.509,51.784,52.12,89737,0
1998-03-31,52.12,52.883,52.12,52.643,259758,0
1998-04-01,52.643,52.839,52.12,52.453,170370,0
1998-04-02,52.401,52.453,51.212,52.069,242255,0
1998-04-03,52.265,52.309,50.587,50.68,413913,0
1998-04-06,50.878,51.545,50.732,51.4,284850,0
1998-04-07,50.774,51.255,50.774,51.014,147614,0
1998-04-08,51.014,53.56,51.014,52.788,312385,0
1998-04-09,52.883,52.883,52.025,52.883,453120,0
1998-04-13,52.839,56.524,51.453,56.43,1161794,0
1998-04-14,56.43,57.098,55.281,57.098,858861,0
1998-04-15,56.816,57.431,56.43,56.952,541689,0
1998-04-16,56.335,57.339,56.242,56.669,310405,0
1998-04-17,56.669,57.294,56.618,57.294,422427,0
1998-04-20,57.483,57.671,55.803,56.284,825488,0
1998-04-21,56.095,56.43,55.188,55.188,496059,0
1998-04-22,55.188,55.803,54.707,54.989,313899,0
1998-04-23,54.989,55.616,54.803,54.803,372952,0
1998-04-24,54.896,55.188,54.272,54.321,358830,0
1998-04-27,53.653,53.842,52.695,53.456,270027,0
1998-04-28,53.749,53.799,53.363,53.749,200943,0
1998-04-29,53.749,54.752,53.56,54.752,351712,0
1998-04-30,54.752,56.618,54.707,55.188,314484,0
1998-05-01,55.377,55.566,54.133,54.896,157654,0
1998-05-04,54.896,55.667,53.749,54.896,160451,0
1998-05-05,54.803,55.762,54.614,55.041,185306,0
1998-05-06,55.566,55.566,53.415,53.696,162321,0
1998-05-07,53.842,53.842,52.548,52.548,189278,0
1998-05-08,52.695,52.883,52.025,52.453,203161,0
1998-05-11,52.453,52.453,51.493,51.88,408775,0
1998-05-12,52.025,52.265,51.932,52.12,242835,0
1998-05-13,52.12,52.509,51.348,51.735,323239,0
1998-05-14,51.545,52.12,51.453,51.692,280764,0
1998-05-15,52.025,52.12,50.587,51.212,282045,0
1998-05-18,51.348,52.695,51.304,52.695,798179,0
1998-05-19,52.67,52.67,50.645,50.69,363967,0
1998-05-20,50.887,51.313,50.02,50.114,262326,0
1998-05-21,50.447,51.313,50.166,50.939,628742,0
1998-05-22,51.127,51.419,50.645,50.834,173872,0
1998-05-26,51.22,51.802,50.552,50.552,187756,0
1998-05-27,50.594,51.031,49.822,50.064,493378,0
1998-05-28,49.875,52.041,49.778,51.7,387073,0
1998-05-29,51.898,53.096,51.898,52.616,348325,0
1998-06-01,52.616,53.335,51.313,51.898,356846,0
1998-06-02,51.992,52.857,51.656,51.7,349262,0
1998-06-03,51.898,52.284,51.607,51.607,295232,0
1998-06-04,52.375,52.375,51.607,51.947,273178,0
1998-06-05,52.086,52.762,51.947,52.327,196743,0
1998-06-08,53.293,53.722,52.762,53.293,316822,0
1998-06-09,53.244,53.335,51.846,51.898,279012,0
1998-06-10,51.992,52.086,51.22,51.22,136648,0
1998-06-11,51.419,51.419,49.778,49.822,275630,0
1998-06-12,49.678,49.678,48.719,48.914,160451,0
1998-06-15,48.719,49.155,48.092,48.424,499561,0
1998-06-16,49.102,49.488,48.384,48.719,747417,0
1998-06-17,48.811,50.312,48.675,49.199,373298,0
1998-06-18,49.3,49.3,48.675,48.719,300251,0
1998-06-19,48.768,49.102,48.768,48.811,187876,0
1998-06-22,48.914,49.102,48.384,48.53,206429,0
1998-06-23,48.811,51.22,48.811,51.177,393956,0
1998-06-24,51.177,52.762,51.127,52.23,384268,0
1998-06-25,52.375,52.472,51.802,51.947,344596,0
1998-06-26,52.137,53.147,52.041,52.472,169205,0
1998-06-29,52.574,52.814,51.271,51.313,192892,0
1998-06-30,51.366,53.147,51.22,52.951,174338,0
1998-07-01,53.056,53.44,52.908,53.293,309002,0
1998-07-02,52.67,52.762,52.137,52.574,168623,0
1998-07-06,52.574,53.868,52.574,53.44,269678,0
1998-07-07,53.628,53.628,52.951,53.056,156252,0
1998-07-08,53.147,53.482,52.762,53.335,228135,0
1998-07-09,53.44,53.44,51.992,52.188,248208,0
1998-07-10,51.992,51.992,51.22,51.271,120542,0
1998-07-13,51.271,52.762,51.22,52.375,131982,0
1998-07-14,52.574,53.824,52.574,53.388,257775,0
1998-07-15,53.533,53.587,48.288,49.25,2138981,0
1998-07-16,49.25,50.064,48.239,48.622,1046970,0
1998-07-17,48.719,48.914,47.759,47.945,465137,0
1998-07-20,47.945,48.04,46.6,46.788,375282,0
1998-07-21,46.893,47.175,45.298,45.349,431646,0
1998-07-22,45.349,46.454,45.109,45.923,464787,0
1998-07-23,46.164,47.175,45.881,46.696,385552,0
1998-07-24,46.653,47.229,46.653,46.893,362566,0
1998-07-27,46.893,47.562,46.893,47.373,240388,0
1998-07-28,47.277,48.53,47.277,47.851,375752,0
1998-07-29,47.175,47.562,46.404,46.842,272712,0
1998-07-30,47.039,47.175,46.696,47.175,183788,0
1998-07-31,47.229,47.373,46.404,46.6,273409,0
1998-08-03,46.507,46.696,45.832,45.923,228367,0
1998-08-04,46.12,46.842,46.069,46.404,368983,0
1998-08-05,46.404,46.404,44.484,45.109,324056,0
1998-08-06,45.257,45.685,44.629,44.629,171421,0
1998-08-07,44.818,45.832,44.141,44.484,226035,0
1998-08-10,44.484,46.986,44.003,46.363,340043,0
1998-08-11,46.12,46.12,43.714,44.245,121246,0
1998-08-12,44.392,45.735,44.287,45.495,161735,0
1998-08-13,45.495,45.923,44.484,44.578,104556,0
1998-08-14,44.578,44.673,43.234,43.422,122645,0
1998-08-17,43.422,44.392,42.847,43.954,517765,0
1998-08-18,44.1,45.153,44.003,45.016,213433,0
1998-08-19,45.153,45.537,44.578,44.578,158004,0
1998-08-20,44.673,44.965,43.515,44.484,290567,0
1998-08-21,44.193,44.193,42.318,43.234,299200,0
1998-08-24,43.234,43.422,40.438,40.773,728164,0
1998-08-25,41.013,41.785,40.292,40.535,452535,0
1998-08-26,40.438,41.397,40.148,41.117,333508,0
1998-08-27,41.211,41.982,40.68,41.064,514381,0
1998-08-28,41.04,41.424,40.406,40.553,403057,0
1998-08-31,40.601,40.749,38.324,39.052,323941,0
1998-09-01,38.177,38.563,37.354,37.99,400141,0
1998-09-02,37.99,38.373,37.113,37.302,412743,0
1998-09-03,37.211,37.211,35.659,36.437,1192018,0
1998-09-04,37.012,37.26,35.659,36.479,407375,0
1998-09-08,36.824,37.448,36.772,37.158,460586,0
1998-09-09,37.302,37.302,35.948,36.334,767955,0
1998-09-10,35.659,36.093,35.127,35.127,525468,0
1998-09-11,35.127,36.291,34.886,35.615,598636,0
1998-09-14,35.659,36.241,35.659,36.146,843803,0
1998-09-15,36.334,37.113,36.044,36.146,247039,0
1998-09-16,36.146,36.241,35.896,35.948,486493,0
1998-09-17,35.896,36.146,35.324,35.659,239921,0
1998-09-18,35.71,36.918,35.71,36.772,360584,0
1998-09-21,36.044,36.291,35.273,36.093,153570,0
1998-09-22,36.241,36.676,35.751,35.896,183788,0
1998-09-23,35.857,37.55,35.857,37.55,149135,0
1998-09-24,37.55,38.373,36.044,36.479,277730,0
1998-09-25,36.479,37.354,36.479,36.479,229767,0
1998-09-28,36.437,37.113,36.437,36.625,245404,0
1998-09-29,37.012,37.55,37.012,37.302,181690,0
1998-09-30,37.211,37.211,36.388,36.437,286945,0
1998-10-01,36.241,36.437,35.364,35.417,351478,0
1998-10-02,35.364,35.948,35.175,35.514,388701,0
1998-10-05,35.514,35.562,33.866,34.107,299316,0
1998-10-06,34.499,35.22,34.354,34.886,217399,0
1998-10-07,34.981,36.189,34.886,35.273,237470,0
1998-10-08,35.175,36.241,34.638,35.948,641693,0
1998-10-09,35.857,36.772,35.857,36.479,454167,0
1998-10-12,36.479,38.271,36.388,37.594,283681,0
1998-10-13,37.696,37.99,37.211,37.792,589531,0
1998-10-14,37.211,37.843,37.211,37.646,497111,0
1998-10-15,37.211,39.144,37.211,39,358248,0
1998-10-16,39,39.678,38.76,38.76,560245,0
1998-10-19,38.76,40.652,38.76,40.167,228248,0
1998-10-20,40.217,40.749,40.217,40.553,370967,0
1998-10-21,40.553,40.699,40.406,40.601,194290,0
1998-10-22,40.601,40.789,39.437,40.31,188811,0
1998-10-23,40.112,40.112,39.634,39.729,245290,0
1998-10-26,39.823,40.365,39.729,39.875,304917,0
1998-10-27,40.071,40.454,39.967,40.365,277497,0
1998-10-28,40.365,40.454,38.76,38.76,296399,0
1998-10-29,38.76,40.071,38.76,39.634,221481,0
1998-10-30,40.021,40.31,39.583,39.729,208295,0
1998-11-02,39.924,42.344,39.823,41.714,250423,0
1998-11-03,42.009,42.976,42.009,42.489,296633,0
1998-11-04,42.59,44.527,42.049,43.798,387073,0
1998-11-05,43.798,45.881,43.748,45.735,231753,0
1998-11-06,45.546,45.589,44.384,44.673,249723,0
1998-11-09,44.862,44.965,43.705,44.329,219266,0
1998-11-10,44.184,44.184,43.028,43.456,349610,0
1998-11-11,43.456,44.184,42.344,42.344,259758,0
1998-11-12,41.862,42.247,41.766,42.049,409125,0
1998-11-13,42.049,43.31,41.956,42.049,270729,0
1998-11-16,42.247,43.31,42.247,42.736,227318,0
1998-11-17,42.924,43.705,42.778,43.505,166407,0
1998-11-18,43.798,43.798,42.833,43.173,192892,0
1998-11-19,43.414,43.414,43.123,43.31,90204,0
1998-11-20,43.31,43.705,43.123,43.705,107355,0
1998-11-23,43.705,44.912,43.705,44.673,268629,0
1998-11-24,44.673,46.12,44.287,44.287,302233,0
1998-11-25,44.384,44.384,43.505,43.85,224403,0
1998-11-27,44.012,44.595,43.967,44.554,73752,0
1998-11-30,44.45,44.45,43.38,43.669,353696,0
1998-12-01,43.722,44.012,42.598,42.797,346111,0
1998-12-02,42.797,44.065,42.507,43.967,256377,0
1998-12-03,43.773,44.843,43.773,44.116,297333,0
1998-12-04,44.116,44.792,43.722,44.158,225450,0
1998-12-07,43.967,45.281,43.867,45.231,151817,0
1998-12-08,45.231,45.231,44.407,45.084,242956,0
1998-12-09,45.042,45.231,44.304,44.5,273061,0
1998-12-10,44.699,44.792,43.087,43.577,191842,0
1998-12-11,43.967,44.261,42.743,43.523,184026,0
1998-12-14,43.577,44.012,43.482,43.523,366649,0
1998-12-15,43.336,43.38,42.257,42.797,175622,0
1998-12-16,42.797,42.797,40.508,41.186,388122,0
1998-12-17,41.09,42.067,41.04,41.479,240269,0
1998-12-18,41.529,41.724,41.09,41.479,336659,0
1998-12-21,41.04,41.529,40.851,40.895,263841,0
1998-12-22,40.895,40.895,39.875,40.454,235486,0
1998-12-23,40.508,40.553,40.256,40.365,326971,0
1998-12-24,40.508,41.433,40.454,41.38,102575,0
1998-12-28,41.821,42.111,40.652,40.798,375868,0
1998-12-29,40.798,42.111,40.749,41.923,190910,0
1998-12-30,41.923,42.703,41.923,42.017,194643,0
1998-12-31,42.163,43.669,42.067,43.191,206313,0
1999-01-04,43.191,44.45,43.191,43.628,262207,0
1999-01-05,43.523,43.815,43.087,43.669,189159,0
1999-01-06,43.669,44.304,43.234,43.482,496293,0
1999-01-07,43.482,43.577,42.111,42.163,297220,0
1999-01-08,42.257,43.38,42.212,43.191,527920,0
1999-01-11,43.38,43.38,41.965,42.111,474237,0
1999-01-12,42.257,42.847,42.017,42.017,427567,0
1999-01-13,40.553,41.577,40.071,41.143,628160,0
1999-01-14,41.331,41.869,40.406,40.895,367350,0
1999-01-15,41.529,42.507,41.04,42.507,320788,0
1999-01-19,42.703,42.743,42.409,42.651,300486,0
1999-01-20,42.89,43.577,42.651,43.037,254393,0
1999-01-21,42.111,43.336,40.365,40.553,385318,0
1999-01-22,40.454,40.699,39.53,39.583,276214,0
1999-01-25,39.678,40.454,39.678,39.967,421613,0
1999-01-26,39.77,39.875,38.991,39.24,190673,0
1999-01-27,38.211,38.211,36.942,36.995,981386,0
1999-01-28,36.942,37.432,33.928,35.291,1406033,0
1999-01-29,35.874,36.164,34.76,35.05,607853,0
1999-02-01,35.092,36.85,34.947,36.317,649045,0
1999-02-02,36.413,37.338,36.164,37.192,439701,0
1999-02-03,36.797,36.85,34.85,35.291,402126,0
1999-02-04,35.488,36.413,35.291,36.266,351944,0
1999-02-05,36.462,37.047,35.725,35.922,478325,0
1999-02-08,36.462,36.462,35.092,35.193,239103,0
1999-02-09,35.341,35.341,34.312,34.416,378087,0
1999-02-10,34.604,34.706,33.637,33.874,260808,0
1999-02-11,34.706,35.874,33.979,35.536,426865,0
1999-02-12,35.341,35.725,34.218,34.458,296399,0
1999-02-16,34.416,34.458,32.752,33.292,518116,0
1999-02-17,33.292,33.874,32.461,32.461,377501,0
1999-02-18,33.045,33.242,32.076,32.461,457554,0
1999-02-19,33.148,34.218,32.564,33.78,549153,0
1999-02-22,33.824,33.928,32.752,32.805,523253,0
1999-02-23,32.752,33.824,32.513,33.78,490226,0
1999-02-24,33.78,33.824,33.095,33.242,413790,0
1999-02-25,33.12,34.399,32.529,33.806,526049,0
1999-02-26,33.806,34.442,33.609,34.201,429545,0
1999-03-01,33.609,34.295,32.186,32.229,535503,0
1999-03-02,34.295,35.874,34.201,34.399,1239045,0
1999-03-03,34.442,35.716,34.244,34.442,532936,0
1999-03-04,34.544,35.23,34.244,34.596,419279,0
1999-03-05,34.785,35.768,34.785,35.623,267694,0
1999-03-08,35.623,37.638,34.832,36.61,638660,0
1999-03-09,37.243,37.638,37.047,37.346,760959,0
1999-03-10,37.44,37.493,35.768,36.11,733767,0
1999-03-11,36.361,36.505,35.571,35.676,619639,0
1999-03-12,36.07,36.755,36.07,36.455,316122,0
1999-03-15,36.85,38.862,36.755,38.324,987222,0
1999-03-16,38.127,38.177,37.096,37.346,602954,0
1999-03-17,37.243,37.689,37.149,37.346,560587,0
1999-03-18,37.346,38.324,37.192,37.884,441220,0
1999-03-19,38.52,38.768,38.127,38.52,559309,0
1999-03-22,38.324,38.324,37.541,37.732,231516,0
1999-03-23,37.346,39.6,37.346,39.257,1137523,0
1999-03-24,39.308,40.292,38.716,39.453,997489,0
1999-03-25,40.49,40.689,39.702,40.391,614968,0
1999-03-26,40.292,41.862,40.193,41.714,492561,0
1999-03-29,41.913,43.284,41.667,42.009,494895,0
1999-03-30,41.226,41.613,40.193,40.689,503880,0
1999-03-31,40.689,42.743,40.634,42.743,593385,0
1999-04-01,42.058,42.058,41.177,41.714,381352,0
1999-04-05,41.714,41.714,40.49,40.781,339924,0
1999-04-06,41.27,42.548,40.337,42.453,537369,0
1999-04-07,42.257,42.257,41.27,41.667,341326,0
1999-04-08,41.569,42.203,40.928,42.058,389636,0
1999-04-09,41.965,41.965,41.072,41.52,243771,0
1999-04-12,41.323,41.323,39.994,40.634,266993,0
1999-04-13,40.49,41.177,39.702,39.9,304453,0
1999-04-14,39.796,41.373,39.796,40.49,328022,0
1999-04-15,40.49,43.046,40.391,42.941,685220,0
1999-04-16,45.993,48.641,45.298,47.022,2701089,0
1999-04-19,49.086,51.983,47.955,50.561,1549451,0
1999-04-20,50.561,51.203,49.534,49.822,1195517,0
1999-04-21,49.822,52.678,49.822,52.624,821284,0
1999-04-22,52.624,52.624,51.049,51.64,720697,0
1999-04-23,51.493,51.784,51.1,51.493,343663,0
1999-04-26,51.391,53.456,51.297,52.523,493496,0
1999-04-27,52.866,54.535,52.574,52.968,788728,0
1999-04-28,52.968,54.492,52.968,53.56,782427,0
1999-04-29,53.259,54.246,52.866,54.1,847305,0
1999-04-30,54.15,54.246,52.181,52.181,530834,0
1999-05-03,52.23,54.887,51.939,54.786,766791,0
1999-05-04,54.786,54.786,53.456,53.758,509596,0
1999-05-05,53.704,54.535,53.56,53.653,351831,0
1999-05-06,53.851,55.032,53.851,54.932,560710,0
1999-05-07,54.734,55.032,52.915,54.193,510296,0
1999-05-10,54.834,55.522,54.444,55.032,750217,0
1999-05-11,54.834,55.232,54.246,55.179,317870,0
1999-05-12,55.128,55.179,54.535,55.076,362215,0
1999-05-13,56.209,57.392,56.062,57.392,538536,0
1999-05-14,56.799,56.799,55.128,55.273,425345,0
1999-05-17,54.339,54.444,53.363,53.851,424413,0
1999-05-18,53.432,53.524,51.947,52.249,399320,0
1999-05-19,52.344,52.686,52.041,52.291,560245,0
1999-05-20,52.643,53.482,51.898,51.947,247739,0
1999-05-21,51.947,55.205,51.947,53.628,433399,0
1999-05-24,53.722,54.614,52.145,52.249,246809,0
1999-05-25,52.249,53.482,52.249,52.839,325105,0
1999-05-26,52.839,53.08,50.371,50.962,370850,0
1999-05-27,50.766,51.255,49.875,49.967,207364,0
1999-05-28,50.175,50.962,50.073,50.962,254393,0
1999-06-01,50.962,52.041,50.86,51.607,399671,0
1999-06-02,51.607,52.736,51.607,52.445,220082,0
1999-06-03,52.539,53.824,52.249,53.379,257659,0
1999-06-04,53.235,53.482,52.788,53.037,142833,0
1999-06-07,53.13,54.418,53.13,54.272,269678,0
1999-06-08,54.272,54.811,54.075,54.075,202462,0
1999-06-09,53.878,53.878,52.344,52.445,217049,0
1999-06-10,51.846,52.001,50.175,50.321,539704,0
1999-06-11,50.073,50.766,48.93,49.127,525699,0
1999-06-14,49.678,50.962,49.378,50.808,299316,0
1999-06-15,50.61,50.86,50.073,50.569,427913,0
1999-06-16,50.519,52.392,50.371,52.392,417995,0
1999-06-17,52.643,52.643,51.7,52.041,306668,0
1999-06-18,51.846,52.001,50.569,51.357,481359,0
1999-06-21,51.357,52.344,51.357,52.344,416476,0
1999-06-22,52.539,54.021,52.445,53.774,406905,0
1999-06-23,53.774,54.021,53.08,53.679,507966,0
1999-06-24,54.321,54.915,50.86,51.453,557908,0
1999-06-25,51.648,52.344,51.502,51.7,531884,0
1999-06-28,51.846,54.021,51.846,53.679,354982,0
1999-06-29,53.878,55.257,53.824,55.257,393137,0
1999-06-30,55.306,58.472,54.418,58.472,741934,0
1999-07-01,57.383,57.63,56.293,56.79,661183,0
1999-07-02,56.293,56.987,56.095,56.79,404808,0
1999-07-06,56.833,57.276,56.242,56.438,268395,0
1999-07-07,55.649,56.543,55.649,56.49,182977,0
1999-07-08,56.293,56.79,55.794,56.635,188576,0
1999-07-09,56.543,57.185,56.438,56.987,189507,0
1999-07-12,57.082,57.431,56.884,57.082,532820,0
1999-07-13,56.593,56.688,55.306,55.95,537956,0
1999-07-14,55.95,58.418,54.218,58.418,1480713,0
1999-07-15,58.863,59.009,56.49,56.688,1083493,0
1999-07-16,56.884,57.031,56.199,56.593,220785,0
1999-07-19,56.884,58.863,56.79,58.273,403874,0
1999-07-20,57.276,59.009,57.276,58.319,454521,0
1999-07-21,58.365,60.44,58.365,59.258,610769,0
1999-07-22,59.258,60.742,59.208,60.689,865861,0
1999-07-23,60.192,60.544,59.353,59.653,412857,0
1999-07-26,58.564,60.097,58.365,59.208,335724,0
1999-07-27,59.258,59.797,58.067,58.863,282163,0
1999-07-28,58.907,58.907,58.219,58.365,108174,0
1999-07-29,57.974,58.067,56.242,56.635,295114,0
1999-07-30,56.343,57.185,56.199,56.635,231865,0
1999-08-02,56.635,56.688,55.794,55.993,220082,0
1999-08-03,55.794,55.993,55.306,55.754,253922,0
1999-08-04,55.702,55.993,55.205,55.205,228951,0
1999-08-05,55.257,55.649,53.969,54.167,303402,0
1999-08-06,54.218,54.218,52.539,53.524,517419,0
1999-08-09,53.628,54.563,53.037,54.021,305734,0
1999-08-10,53.722,54.811,53.182,54.321,329426,0
1999-08-11,54.321,55.205,54.272,55.007,349962,0
1999-08-12,54.715,55.306,54.614,54.614,421728,0
1999-08-13,54.811,55.754,54.715,55.205,239570,0
1999-08-16,54.915,55.455,54.761,55.403,177492,0
1999-08-17,55.9,56.293,55.754,56.045,338059,0
1999-08-18,56.045,56.045,55.359,55.505,228367,0
1999-08-19,55.306,55.359,54.861,55.257,211795,0
1999-08-20,55.306,56.095,55.111,55.993,471091,0
1999-08-23,55.993,57.63,55.993,57.276,624189,0
1999-08-24,57.383,57.974,57.276,57.63,350195,0
1999-08-25,58.067,61.822,58.067,61.031,671217,0
1999-08-26,61.135,61.384,59.308,59.507,526635,0
1999-08-27,59.308,59.353,58.512,58.959,338876,0
1999-08-30,58.736,59.232,57.545,57.742,277962,0
1999-08-31,57.887,58.039,55.712,56.104,883483,0
1999-09-01,56.653,57.938,56.455,57.938,514149,0
1999-09-02,57.938,57.938,56.551,56.996,391154,0
1999-09-03,57.348,58.538,57.348,58.039,762939,0
1999-09-07,58.039,59.181,58.039,58.736,514149,0
1999-09-08,58.538,58.538,57.348,57.639,429196,0
1999-09-09,57.441,57.491,55.015,55.803,818248,0
1999-09-10,55.906,56.154,51.391,54.218,3658555,0
1999-09-13,54.167,55.263,53.919,54.715,875544,0
1999-09-14,54.77,55.015,54.272,54.715,425581,0
1999-09-15,54.915,54.915,52.384,52.531,463273,0
1999-09-16,52.58,53.424,52.384,53.276,437598,0
1999-09-17,53.08,54.075,53.08,53.722,340861,0
1999-09-20,53.473,54.218,53.424,53.473,372718,0
1999-09-21,53.473,53.473,50.749,51.445,391738,0
1999-09-22,51.493,52.335,51.493,51.992,370734,0
1999-09-23,52.086,52.436,51.194,51.445,502481,0
1999-09-24,50.997,51.288,48.613,49.06,540285,0
1999-09-27,49.308,50.801,49.207,49.95,572378,0
1999-09-28,49.756,50.997,49.608,50.003,466887,0
1999-09-29,50.997,51.889,50.356,50.552,522785,0
1999-09-30,50.594,52.686,50.397,51.836,343194,0
1999-10-01,51.64,51.64,49.308,50.552,382289,0
1999-10-04,50.645,50.895,49.259,49.651,308768,0
1999-10-05,49.454,49.608,47.923,49.308,612054,0
1999-10-06,48.914,51.992,47.229,51.64,2365948,0
1999-10-07,50.104,50.5,47.923,48.513,958865,0
1999-10-08,48.117,49.411,47.229,49.111,867378,0
1999-10-11,49.111,50.749,49.111,50.303,259525,0
1999-10-12,50.303,50.594,49.454,50.252,470506,0
1999-10-13,50.801,51.391,49.308,49.308,1115816,0
1999-10-14,49.95,53.227,49.805,52.883,1325862,0
1999-10-15,52.335,52.384,50.303,50.997,614388,0
1999-10-18,51.049,52.23,50.997,52.188,354630,0
1999-10-19,53.173,53.173,50.645,50.895,523019,0
1999-10-20,51.692,52.481,50.397,51.092,646013,0
1999-10-21,51.049,51.692,48.76,49.308,665151,0
1999-10-22,49.207,51.445,48.958,51.092,547990,0
1999-10-25,50.997,52.384,50.801,51.939,273178,0
1999-10-26,51.939,53.524,51.784,51.939,764688,0
1999-10-27,51.992,52.086,51.092,51.391,190441,0
1999-10-28,51.992,52.883,51.889,52.728,235369,0
1999-10-29,52.933,58.334,52.883,55.306,978353,0
1999-11-01,55.754,57.098,55.658,56.405,560358,0
1999-11-02,56.455,58.384,56.352,56.799,605752,0
1999-11-03,55.607,55.658,53.824,54.021,1264602,0
1999-11-04,54.272,55.111,53.67,54.363,450669,0
1999-11-05,55.557,55.857,55.161,55.557,780325,0
1999-11-08,55.461,55.513,54.418,54.715,446934,0
1999-11-09,55.263,55.906,54.861,55.857,365014,0
1999-11-10,55.658,55.857,54.467,54.518,292896,0
1999-11-11,54.321,54.715,53.774,53.919,406205,0
1999-11-12,54.118,54.467,52.933,53.878,310056,0
1999-11-15,53.276,53.473,52.481,53.13,588249,0
1999-11-17,52.977,53.276,51.493,51.939,417759,0
1999-11-18,52.137,53.379,52.086,53.028,684169,0
1999-11-19,53.227,53.227,51.194,51.589,525003,0
1999-11-22,51.589,52.284,51.049,51.092,363498,0
1999-11-23,50.997,50.997,50.2,50.447,306668,0
1999-11-24,50.397,50.397,49.506,49.703,263610,0
1999-11-26,49.703,50.447,49.651,50.252,192544,0
1999-11-29,50.02,51.52,49.771,50.62,249138,0
1999-11-30,50.423,50.473,48.675,48.675,331172,0
1999-12-01,49.026,50.02,48.58,48.777,418810,0
1999-12-02,48.923,50.123,48.923,49.624,268744,0
1999-12-03,50.073,50.971,49.173,49.326,284031,0
1999-12-06,49.326,49.678,48.923,49.378,478208,0
1999-12-07,49.378,50.227,49.127,49.173,299785,0
1999-12-08,49.026,49.428,47.732,48.031,538072,0
1999-12-09,48.077,50.123,48.077,48.829,383104,0
1999-12-10,48.829,49.173,46.977,47.434,396057,0
1999-12-13,47.434,47.434,45.383,46.233,488711,0
1999-12-14,46.233,48.374,45.29,47.784,650914,0
1999-12-15,47.879,49.026,47.879,48.829,570398,0
1999-12-16,48.88,49.026,48.478,48.923,431414,0
1999-12-17,48.975,50.473,48.975,49.428,618476,0
1999-12-20,49.471,50.227,49.274,49.575,369215,0
1999-12-21,49.678,51.075,49.678,50.62,363498,0
1999-12-22,50.423,50.473,49.026,50.123,245871,0
1999-12-23,50.275,50.921,49.926,50.227,182857,0
1999-12-27,50.227,50.971,49.926,50.527,194060,0
1999-12-28,50.527,50.774,50.123,50.62,226384,0
1999-12-29,50.723,51.419,50.723,50.87,183559,0
1999-12-30,50.774,52.515,50.672,51.82,147031,0
1999-12-31,51.622,52.171,51.117,51.924,159404,0
2000-01-03,51.322,51.419,49.224,49.326,343545,0
2000-01-04,49.127,49.624,47.03,47.434,551490,0
2000-01-05,47.434,48.53,47.328,48.126,489525,0
2000-01-06,48.031,49.173,47.63,48.53,311105,0
2000-01-07,48.622,49.127,48.177,48.675,348213,0
2000-01-10,48.88,50.02,48.777,49.274,248208,0
2000-01-11,49.471,51.52,49.471,51.075,361162,0
2000-01-12,50.87,50.921,49.274,49.274,416708,0
2000-01-13,49.471,49.678,48.88,49.026,203628,0
2000-01-14,49.077,49.624,48.777,48.829,279480,0
2000-01-18,47.879,48.126,47.277,47.328,272478,0
2000-01-19,49.077,50.423,47.58,47.58,639476,0
2000-01-20,47.784,48.332,47.183,47.481,550671,0
2000-01-21,44.691,46.283,41.692,45.881,2862708,0
2000-01-24,46.087,47.826,45.788,46.233,1043699,0
2000-01-25,46.233,46.584,41.297,42.797,1309995,0
2000-01-26,43.937,47.826,43.894,47.784,1074626,0
2000-01-27,47.58,48.077,45.034,45.239,1044516,0
2000-01-28,44.184,46.731,44.184,45.29,438183,0
2000-01-31,45.084,46.884,44.889,46.48,456851,0
2000-02-01,46.48,48.23,46.48,47.63,620228,0
2000-02-02,47.434,47.481,45.932,45.984,546472,0
2000-02-03,45.932,46.48,45.537,45.932,414261,0
2000-02-04,46.128,46.428,44.937,44.99,350195,0
2000-02-07,44.99,45.685,43.894,44.337,577978,0
2000-02-08,44.536,44.835,43.388,43.388,434450,0
2000-02-09,43.937,44.184,43.637,43.841,414492,0
2000-02-10,43.894,44.235,43.191,43.388,337125,0
2000-02-11,43.841,44.184,41.991,42.092,295698,0
2000-02-14,41.297,42.994,40.301,42.238,865162,0
2000-02-15,42.344,43.138,41.442,42.042,829686,0
2000-02-16,42.344,43.191,42.291,43.087,575648,0
2000-02-17,43.087,46.635,43.087,45.487,670984,0
2000-02-18,44.99,45.239,43.344,43.49,568295,0
2000-02-22,43.49,44.092,43.293,43.541,552422,0
2000-02-23,43.541,43.841,43.191,43.242,545775,0
2000-02-24,43.242,43.637,41.949,43.293,785812,0
2000-02-25,43.259,43.714,42.815,42.866,816734,0
2000-02-28,43.259,43.361,42.462,43.061,340625,0
2000-02-29,42.659,44.166,42.659,43.61,567128,0
2000-03-02,42.71,42.866,41.056,41.358,412159,0
2000-03-03,41.406,42.761,41.203,41.904,634693,0
2000-03-06,41.855,42.409,41.855,42.009,375049,0
2000-03-07,41.811,43.061,40.356,40.499,384386,0
2000-03-08,40.757,40.955,39.044,39.849,458133,0
2000-03-09,39.849,41.904,39.498,41.504,681136,0
2000-03-10,41.707,42.111,39.745,40.2,322542,0
2000-03-13,39.745,40.652,39.352,39.796,452770,0
2000-03-14,40.002,40.499,39.248,39.248,477862,0
2000-03-15,39.446,45.273,39.446,43.414,759205,0
2000-03-16,44.973,47.081,44.518,46.925,985356,0
2000-03-17,46.875,47.981,45.769,45.823,678802,0
2000-03-20,45.923,46.328,44.27,45.676,567828,0
2000-03-21,45.676,49.738,45.572,48.486,713811,0
2000-03-22,47.68,47.879,45.273,46.274,527103,0
2000-03-23,46.471,47.473,45.769,46.577,277261,0
2000-03-24,46.577,47.58,45.572,45.625,351478,0
2000-03-27,45.676,46.731,45.366,45.366,363268,0
2000-03-28,44.871,46.471,44.766,45.117,280764,0
2000-03-29,44.922,47.93,44.766,47.328,374002,0
2000-03-30,47.434,49.787,47.382,47.93,419863,0
2000-03-31,48.136,48.632,47.081,47.081,379604,0
2000-04-03,47.229,49.232,47.175,47.68,560943,0
2000-04-04,48.53,51.391,48.136,49.841,657682,0
2000-04-05,49.387,50.69,48.58,48.684,368516,0
2000-04-06,48.486,49.738,48.279,48.787,421728,0
2000-04-07,48.684,48.837,47.525,48.332,236767,0
2000-04-10,48.279,49.787,48.177,49.387,267460,0
2000-04-11,49.584,50.543,48.93,49.232,313789,0
2000-04-12,49.437,51.793,49.437,51.288,497810,0
2000-04-13,51.391,51.992,51.194,51.391,582416,0
2000-04-14,51.598,51.692,49.086,49.387,532003,0
2000-04-17,49.283,49.985,48.632,48.984,348095,0
2000-04-18,48.984,48.984,47.68,48.332,440748,0
2000-04-19,48.684,48.984,45.975,46.626,773557,0
2000-04-20,46.577,50.543,46.577,49.584,729564,0
2000-04-24,49.488,52.899,49.437,51.493,605406,0
2000-04-25,52.3,54.15,51.744,53.498,818135,0
2000-04-26,53.448,54.255,52.392,53.2,767721,0
2000-04-27,51.793,52.745,51.445,51.692,586963,0
2000-04-28,51.898,53.704,51.793,52.3,636561,0
2000-05-01,53.353,54.606,52.652,53.799,555808,0
2000-05-02,53.851,54.852,52.951,53.397,588133,0
2000-05-03,52.899,54.761,52.899,54.004,594666,0
2000-05-04,53.904,54.452,52.196,52.196,384268,0
2000-05-05,51.992,54.408,51.744,53.653,307486,0
2000-05-08,53.851,53.954,50.492,50.791,465954,0
2000-05-09,51.793,52.472,50.235,50.988,519400,0
2000-05-10,51.092,51.598,49.542,49.687,348678,0
2000-05-11,49.985,53.096,49.892,52.745,340157,0
2000-05-12,52.652,52.745,50.988,51.194,294535,0
2000-05-15,51.092,52.344,50.74,52.249,354748,0
2000-05-16,52.213,54.183,52.213,52.574,374937,0
2000-05-17,52.069,52.265,50.552,50.903,337711,0
2000-05-18,51.666,53.08,51.459,52.367,287532,0
2000-05-19,51.459,51.51,49.747,49.994,673083,0
2000-05-22,50.048,50.603,48.939,49.343,411809,0
2000-05-23,49.542,50.808,49.542,49.85,233736,0
2000-05-24,49.747,51.357,48.837,50.552,425228,0
2000-05-25,50.356,51.058,48.736,49.24,414959,0
2000-05-26,49.24,49.24,47.32,47.63,581362,0
2000-05-30,48.539,49.191,47.879,48.993,393725,0
2000-05-31,48.433,49.044,45.76,45.76,602483,0
2000-06-01,45.957,46.216,45.504,45.659,778225,0
2000-06-02,46.012,49.343,45.914,48.23,442030,0
2000-06-05,48.23,48.787,46.216,47.123,385671,0
2000-06-06,46.721,46.771,44.047,44.639,1081158,0
2000-06-07,45.051,45.41,43.138,43.541,845905,0
2000-06-08,43.645,44.5,43.645,43.739,217049,0
2000-06-09,44.295,44.699,43.336,43.894,385671,0
2000-06-12,43.894,45.607,43.894,44.595,441220,0
2000-06-13,44.399,44.647,43.037,43.138,1050351,0
2000-06-14,43.242,45.204,43.087,43.438,525234,0
2000-06-15,43.438,43.789,42.376,43.087,476691,0
2000-06-16,42.985,43.037,40.92,41.569,559074,0
2000-06-19,41.373,41.676,40.365,40.869,873799,0
2000-06-20,41.169,41.169,39.702,40.011,672501,0
2000-06-21,40.157,40.31,39.153,39.248,511000,0
2000-06-22,39.352,41.676,39.299,40.816,701324,0
2000-06-23,40.816,41.878,40.365,41.52,421847,0
2000-06-26,41.52,42.18,39.959,39.959,431879,0
2000-06-27,40.662,42.282,40.662,41.878,309939,0
2000-06-28,42.376,42.833,41.064,41.461,356846,0
2000-06-29,41.47,42.633,41.064,41.064,492093,0
2000-06-30,39.753,41.47,37.628,37.638,1698347,0
2000-07-03,38.146,41.117,38.146,40.765,486724,0
2000-07-05,40.869,41.622,40.256,40.31,463156,0
2000-07-06,40.103,41.676,40.103,41.169,503646,0
2000-07-07,41.169,41.829,40.365,40.765,289163,0
2000-07-10,40.92,42.736,40.92,42.426,325337,0
2000-07-11,41.974,43.388,41.974,43.336,393253,0
2000-07-12,42.985,43.087,41.974,43.037,633876,0
2000-07-13,42.985,43.645,42.583,43.645,560943,0
2000-07-14,43.49,43.541,42.583,42.985,229184,0
2000-07-17,42.48,43.645,42.026,43.645,413441,0
2000-07-18,39.959,41.117,39.608,39.858,1622146,0
2000-07-19,39.858,40.063,38.339,38.847,769359,0
2000-07-20,38.648,39.352,38.192,38.752,851042,0
2000-07-21,38.442,38.847,38.146,38.494,616023,0
2000-07-24,38.299,39.352,37.689,37.884,639476,0
2000-07-25,36.223,36.274,33.095,34.81,2379951,0
2000-07-26,34.914,35.364,33.095,33.447,1604178,0
2000-07-27,33.498,33.953,32.342,32.693,1597289,0
2000-07-28,32.898,33.352,32.743,32.992,1155727,0
2000-07-31,32.898,35.417,32.898,34.86,715680,0
2000-08-01,34.107,34.76,34.054,34.158,546357,0
2000-08-02,33.902,34.561,33.251,33.251,560478,0
2000-08-03,33.251,33.498,32.589,32.898,622788,0
2000-08-04,33.095,33.301,32.238,32.342,1047903,0
2000-08-07,32.589,34.508,32.488,34.107,727462,0
2000-08-08,33.301,35.417,33.301,34.408,912889,0
2000-08-09,34.508,35.068,34.21,34.304,481241,0
2000-08-10,34.458,35.264,34.054,34.21,442384,0
2000-08-11,34.21,35.068,34.21,34.86,362680,0
2000-08-14,37.081,37.742,36.171,36.78,1168444,0
2000-08-15,36.729,37.029,36.027,36.325,529785,0
2000-08-16,36.325,36.676,35.522,35.522,426046,0
2000-08-17,35.922,36.223,35.417,35.768,330007,0
2000-08-18,36.171,36.274,35.211,35.211,415308,0
2000-08-21,35.417,35.623,34.965,35.068,376452,0
2000-08-22,35.417,36.38,35.118,35.922,393725,0
2000-08-23,36.12,36.223,35.264,35.315,328721,0
2000-08-24,35.922,36.833,35.417,35.471,1113133,0
2000-08-25,35.364,35.417,34.408,34.561,670633,0
2000-08-28,31.176,31.783,29.967,30.775,3344183,0
2000-08-29,30.876,31.133,29.967,30.577,1656807,0
2000-08-30,26.644,30.978,25.828,30.677,3115582,0
2000-08-31,31.133,31.279,29.916,30.686,1243476,0
2000-09-01,30.677,30.978,30.12,30.423,903202,0
2000-09-05,30.266,31.484,30.12,31.029,1461109,0
2000-09-06,31.133,33.199,31.133,32.693,1479899,0
2000-09-07,33.095,33.447,31.587,32.186,867962,0
2000-09-08,32.137,32.488,31.886,32.137,703194,0
2000-09-11,32.186,33.301,32.086,32.992,651148,0
2000-09-12,32.796,32.94,31.939,32.238,643210,0
2000-09-13,31.939,32.444,31.939,32.392,482291,0
2000-09-14,32.186,32.743,31.734,31.939,558142,0
2000-09-15,31.082,32.137,31.082,31.329,1143589,0
2000-09-18,31.381,31.538,30.471,30.471,431646,0
2000-09-19,30.266,31.681,30.266,31.381,1158992,0
2000-09-20,31.176,31.681,30.677,31.432,1079992,0
2000-09-21,31.329,32.238,31.329,31.886,1024448,0
2000-09-22,31.886,32.186,31.734,32.086,683003,0
2000-09-25,31.886,32.992,31.836,32.693,809382,0
2000-09-26,32.488,32.537,31.484,31.484,1135888,0
2000-09-27,31.484,31.939,31.484,31.681,465725,0
2000-09-28,31.734,32.186,31.176,31.681,684286,0
2000-09-29,31.99,32.086,31.133,31.381,485676,0
2000-10-02,31.176,31.681,30.876,31.082,474006,0
2000-10-03,31.082,31.329,30.775,30.824,479490,0
2000-10-04,30.978,31.484,30.523,30.722,917907,0
2000-10-05,30.775,30.978,30.471,30.577,290450,0
2000-10-06,30.775,30.876,30.371,30.523,422777,0
2000-10-09,30.577,30.876,30.371,30.523,211331,0
2000-10-10,30.577,30.677,29.967,30.226,301299,0
2000-10-11,30.226,30.471,29.46,29.615,476450,0
2000-10-12,29.615,29.669,28.409,28.657,406326,0
2000-10-13,28.305,29.317,28.254,29.008,309118,0
2000-10-16,29.112,29.265,28.758,29.112,273881,0
2000-10-17,28.811,29.112,27.904,28.099,544723,0
2000-10-18,28.099,31.279,28.004,31.133,979520,0
2000-10-19,31.029,32.643,31.029,31.99,760018,0
2000-10-20,31.484,32.743,31.279,32.643,594202,0
2000-10-23,32.589,32.796,32.186,32.29,224749,0
2000-10-24,32.086,32.898,31.939,32.537,366064,0
2000-10-25,32.342,32.392,31.629,31.939,452535,0
2000-10-26,31.99,32.94,31.939,32.444,278780,0
2000-10-27,32.488,32.537,31.783,32.444,226968,0
2000-10-30,32.537,34.508,32.29,34.107,418927,0
2000-10-31,34.304,35.471,34.21,35.118,474473,0
2000-11-01,34.965,35.364,34.716,34.81,377733,0
2000-11-02,34.561,34.81,34.004,34.561,392441,0
2000-11-03,34.66,35.013,34.354,34.86,230584,0
2000-11-06,34.508,35.167,34.508,34.66,154270,0
2000-11-07,34.716,35.068,34.304,34.561,311450,0
2000-11-08,34.716,34.914,33.902,34.408,336659,0
2000-11-09,33.396,33.396,32.693,33.148,647763,0
2000-11-10,33.199,33.806,32.537,32.589,177725,0
2000-11-13,32.392,33.045,32.186,32.796,488128,0
2000-11-14,32.992,32.992,32.039,32.537,214830,0
2000-11-15,32.693,32.796,32.392,32.589,168623,0
2000-11-16,32.589,32.589,31.783,32.186,275163,0
2000-11-17,32.238,33.704,32.186,32.392,571563,0
2000-11-20,32.488,32.589,31.029,31.432,491397,0
2000-11-21,31.484,31.681,30.722,31.279,567592,0
2000-11-22,31.279,31.279,30.174,30.628,1145107,0
2000-11-24,30.722,31.133,30.677,31.029,210167,0
2000-11-27,30.876,31.587,30.775,31.279,333977,0
2000-11-28,31.329,31.783,31.133,31.381,522901,0
2000-11-29,31.356,32.317,31.356,31.861,342960,0
2000-11-30,31.861,31.861,31.861,31.861,471558,0
2000-12-01,31.914,32.984,31.861,32.571,375983,0
2000-12-04,32.571,34.408,32.366,33.953,578799,0
2000-12-05,33.849,36.241,33.849,35.324,719995,0
2000-12-06,35.22,35.93,34.914,35.324,678684,0
2000-12-07,35.324,35.83,35.22,35.324,618005,0
2000-12-08,35.324,35.676,34.66,35.273,492440,0
2000-12-11,35.273,36.189,35.167,35.983,545888,0
2000-12-12,35.983,36.85,35.883,35.983,567477,0
2000-12-13,33.087,33.996,31.964,33.747,2108870,0
2000-12-14,33.335,33.387,32.171,33.139,875079,0
2000-12-15,32.675,32.984,32.171,32.625,1144993,0
2000-12-18,32.778,33.747,32.625,33.489,485442,0
2000-12-19,33.489,33.953,33.387,33.541,609019,0
2000-12-20,33.747,33.996,33.489,33.695,590934,0
2000-12-21,33.695,35.118,33.645,34.817,699573,0
2000-12-22,35.58,38.074,35.373,37.612,944625,0
2000-12-26,38.177,38.786,36.797,38.177,835286,0
2000-12-27,38.22,38.735,37.714,38.478,398155,0
2000-12-28,38.074,40.103,37.714,39.753,700389,0
2000-12-29,39.9,40.256,38.838,38.838,517419,0
2001-01-02,38.735,39.24,38.22,38.478,623137,0
2001-01-03,38.478,40.31,38.074,40.31,668883,0
2001-01-04,40.716,41.631,40.415,40.971,654299,0
2001-01-05,41.433,41.433,39.19,39.95,678684,0
2001-01-08,39.6,39.9,38.373,39.858,730146,0
2001-01-09,39.858,40.103,38.478,38.838,462454,0
2001-01-10,38.478,38.838,37.354,38.632,526172,0
2001-01-11,38.838,40.209,37.612,40.002,837738,0
2001-01-12,40.002,40.31,38.271,39.651,467122,0
2001-01-16,39.498,39.651,38.527,39.085,670171,0
2001-01-17,39.498,40.002,39.19,39.394,460819,0
2001-01-18,39.394,40.31,39.394,40.209,492209,0
2001-01-19,40.103,40.157,38.786,39.498,449734,0
2001-01-22,39.498,40.055,38.683,39.9,460118,0
2001-01-23,39.9,40.517,39.753,40.256,474237,0
2001-01-24,40.716,41.023,40.256,40.765,856409,0
2001-01-25,41.023,41.488,40.571,40.869,573663,0
2001-01-26,40.816,41.126,40.716,40.869,472608,0
2001-01-29,40.877,42.188,40.724,41.504,632940,0
2001-01-30,41.297,42.058,40.356,42.026,547641,0
2001-01-31,42.101,43.037,42.101,42.743,796664,0
2001-02-01,43.976,44.175,42.188,42.839,662818,0
2001-02-02,42.839,43.438,42.351,43.208,443671,0
2001-02-05,42.967,43.31,42.752,43.164,739018,0
2001-02-06,43.164,43.568,42.967,43.352,485794,0
2001-02-07,43.361,43.422,43.164,43.242,369800,0
2001-02-08,43.361,43.361,42.351,43.336,487776,0
2001-02-09,42.958,43.448,42.875,43.07,526751,0
2001-02-12,43.08,43.729,42.915,43.568,378786,0
2001-02-13,43.568,43.832,43.361,43.815,686971,0
2001-02-14,43.976,44.219,43.653,43.946,468991,0
2001-02-15,43.96,44.946,43.798,43.877,540753,0
2001-02-16,43.568,44.699,43.361,43.913,471672,0
2001-02-20,44.384,44.578,44.003,44.254,371202,0
2001-02-21,44.254,44.384,43.523,43.748,529667,0
2001-02-22,43.757,43.757,41.982,42.383,596069,0
2001-02-23,42.426,42.47,41.586,41.94,691524,0
2001-02-26,42.146,43.242,41.536,43.156,616023,0
2001-02-27,43.164,43.242,42.71,42.932,262909,0
2001-02-28,43.138,43.438,43.061,43.336,416126,0
2001-03-01,43.234,43.276,42.155,42.607,598636,0
2001-03-02,42.624,43.85,42.624,43.653,418112,0
2001-03-05,43.653,45.042,43.438,44.578,654413,0
2001-03-06,45.126,45.487,45.084,45.239,574597,0
2001-03-07,45.823,45.899,45.597,45.847,439931,0
2001-03-08,45.889,47.03,45.865,46.959,441916,0
2001-03-09,46.224,46.635,46.111,46.437,379371,0
2001-03-12,45.487,46.925,45.298,46.354,682537,0
2001-03-13,46.363,46.507,44.261,44.792,804710,0
2001-03-14,44.587,44.792,42.875,43.414,1389111,0
2001-03-15,43.602,44.219,43.523,43.789,1264483,0
2001-03-16,43.585,43.645,42.212,42.866,1208118,0
2001-03-19,42.906,44.467,42.906,44.254,873446,0
2001-03-20,44.254,45.084,43.318,43.773,661882,0
2001-03-21,43.773,43.894,41.604,41.699,1159808,0
2001-03-22,41.707,41.759,39.557,40.527,1816676,0
2001-03-23,40.578,41.226,40.49,40.749,1031678,0
2001-03-26,40.652,42.703,40.578,41.949,727694,0
2001-03-27,40.979,41.388,40.578,40.689,1077893,0
2001-03-28,40.438,41.886,38.931,41.479,1707451,0
2001-03-29,41.143,41.406,40.398,40.92,776940,0
2001-03-30,40.716,41.388,40.167,40.971,524068,0
2001-04-02,41.388,41.821,40.946,41.27,502831,0
2001-04-03,41.27,41.388,40.011,40.071,671803,0
2001-04-04,40.167,41.714,40.167,41.056,687553,0
2001-04-05,41.878,42.833,41.811,42.367,757687,0
2001-04-06,42.049,42.058,41.072,41.594,560358,0
2001-04-09,41.479,43.208,40.979,42.359,563626,0
2001-04-10,42.359,43.02,41.323,42.694,1133555,0
2001-04-11,42.685,42.685,41.479,41.714,828636,0
2001-04-12,41.641,41.923,40.2,40.971,1337881,0
2001-04-16,41.081,41.331,40.625,41.331,402589,0
2001-04-17,41.134,41.143,40.328,40.578,498631,0
2001-04-18,41.479,44.742,40.652,44.337,1266936,0
2001-04-19,44.337,45.249,43.858,45.067,1134372,0
2001-04-20,44.999,45.084,44.212,44.578,663163,0
2001-04-23,44.783,45.084,44.27,44.564,516251,0
2001-04-24,44.509,44.509,43.456,43.637,462219,0
2001-04-25,44.1,44.717,43.482,44.717,514033,0
2001-04-26,44.717,45.495,44.717,45.239,790476,0
2001-04-27,45.823,46.394,45.273,46.173,540637,0
2001-04-30,46.705,46.721,45.616,45.71,453235,0
2001-05-01,45.914,46.419,45.349,46.404,580083,0
2001-05-02,46.764,47.945,46.608,47.723,795261,0
2001-05-03,47.21,47.457,46.208,46.224,1057119,0
2001-05-04,45.899,47.004,45.249,46.842,542271,0
2001-05-07,46.842,47.21,46.6,46.721,227897,0
2001-05-08,46.568,46.912,46.318,46.48,306086,0
2001-05-09,46.274,46.842,46.103,46.516,413790,0
2001-05-10,46.561,47.851,46.309,47.605,371433,0
2001-05-11,47.809,47.869,46.462,46.471,407138,0
2001-05-14,46.265,46.779,46.103,46.779,415664,0
2001-05-15,47.21,48.316,47.081,47.645,715680,0
2001-05-16,47.826,50.132,47.45,50.048,1030284,0
2001-05-17,50.048,51.084,49.402,50.962,741583,0
2001-05-18,50.954,50.954,50.356,50.843,645890,0
2001-05-21,50.791,51.453,50.148,51.304,419744,0
2001-05-22,51.366,51.445,50.294,50.714,579264,0
2001-05-23,50.5,50.663,50.132,50.294,399554,0
2001-05-24,50.218,51.767,50.14,51.34,465602,0
2001-05-25,51.348,51.862,51.288,51.82,384735,0
2001-05-29,51.614,53.679,51.453,53.147,881265,0
2001-05-30,52.942,52.942,51.553,51.744,923158,0
2001-05-31,51.744,51.862,51.22,51.855,416011,0
2001-06-01,51.862,52.41,51.229,52.129,341908,0
2001-06-04,51.947,52.481,51.744,52.258,227318,0
2001-06-05,52.094,54.004,51.947,53.945,671099,0
2001-06-06,53.595,53.636,52.942,53.182,406674,0
2001-06-07,53.105,53.113,52.196,52.436,640994,0
2001-06-08,52.436,52.574,52.059,52.154,475174,0
2001-06-11,52.154,52.445,51.247,52.3,582065,0
2001-06-12,52.607,52.607,51.127,51.545,544022,0
2001-06-13,49.471,51.735,49.394,51.391,1025147,0
2001-06-14,51.33,51.366,49.994,50.048,818486,0
2001-06-15,49.841,49.841,48.496,48.768,1231575,0
2001-06-18,48.768,50.627,48.316,50.447,718710,0
2001-06-19,50.447,50.834,49.884,49.958,325105,0
2001-06-20,50.123,50.294,49.515,50.166,569345,0
2001-06-21,50.218,51.322,49.696,51.322,526284,0
2001-06-22,51.322,52.077,50.766,51.212,563626,0
2001-06-25,51.039,51.127,50.259,50.438,406905,0
2001-06-26,49.841,51.33,49.224,51.023,468523,0
2001-06-27,50.749,52.607,50.714,51.767,503180,0
2001-06-28,51.767,52.695,51.767,52.453,338059,0
2001-06-29,52.463,52.728,51.537,51.537,539939,0
2001-07-02,51.744,53.473,51.229,53.267,670752,0
2001-07-03,53.182,53.31,52.239,52.754,411111,0
2001-07-05,52.762,52.762,52.154,52.427,342259,0
2001-07-06,52.427,52.445,51.031,51.031,398274,0
2001-07-09,51.127,51.453,50.003,50.438,1090961,0
2001-07-10,50.438,50.552,49.019,49.274,1347100,0
2001-07-11,48.648,52.445,47.621,52.239,4565490,0
2001-07-12,52.814,55.196,52.375,55.196,1881556,0
2001-07-13,55.196,57.038,55.196,56.609,1578968,0
2001-07-16,56.481,56.731,55.702,56.146,1579086,0
2001-07-17,56.146,58.71,55.616,58.701,2307720,0
2001-07-18,57.879,58.786,57.431,58.273,1500318,0
2001-07-19,57.392,58.375,56.669,57.33,1135188,0
2001-07-20,56.901,57.424,56.688,57.392,648930,0
2001-07-23,57.383,57.474,56.952,56.97,566660,0
2001-07-24,56.816,56.892,55.865,56.251,649395,0
2001-07-25,56.379,57.51,56.191,57.15,984653,0
2001-07-26,57.253,57.706,56.91,57.656,436080,0
2001-07-27,57.596,57.997,57.474,57.604,386837,0
2001-07-30,57.639,59.266,57.554,59.208,807866,0
2001-07-31,59.121,59.308,57.965,58.162,893983,0
2001-08-01,57.51,57.914,57.303,57.793,859909,0
2001-08-02,57.793,57.835,57.303,57.356,518587,0
2001-08-03,57.15,57.689,56.884,57.646,413678,0
2001-08-06,57.392,57.392,57.185,57.262,319505,0
2001-08-07,57.22,57.228,55.983,56.293,762473,0
2001-08-08,56.293,56.32,55.359,55.367,663747,0
2001-08-09,55.367,55.377,53.679,54.427,1379075,0
2001-08-10,54.427,55.865,54.339,55.812,444947,0
2001-08-13,55.983,56.054,55.076,55.762,454988,0
2001-08-14,55.771,56.234,55.05,55.06,448918,0
2001-08-15,55.076,56.875,54.896,56.551,753600,0
2001-08-16,56.551,56.567,55.513,55.967,787794,0
2001-08-17,55.967,55.967,54.752,54.94,600968,0
2001-08-20,54.959,55.257,54.852,55.214,720927,0
2001-08-21,55.324,56.635,55.257,55.575,577978,0
2001-08-22,55.658,56.302,55.324,55.324,1094579,0
2001-08-23,55.658,57.014,55.616,56.508,902501,0
2001-08-24,56.688,58.102,56.6,57.664,1027714,0
2001-08-27,57.664,57.879,57.339,57.416,643560,0
2001-08-28,57.715,57.751,56.669,56.842,1027949,0
2001-08-29,57.022,57.176,56.387,56.405,1393196,0
2001-08-30,56.43,56.43,54.373,54.761,1128183,0
2001-08-31,54.734,55.522,54.382,54.707,794676,0
2001-09-04,54.896,57.131,54.707,56.129,1079527,0
2001-09-05,56.32,56.645,56.095,56.446,1641168,0
2001-09-06,56.242,56.343,55.53,55.566,582531,0
2001-09-07,55.023,55.102,52.205,52.213,1755528,0
2001-09-10,51.58,52.041,50.552,51.177,2064177,0
2001-09-17,48.595,48.684,44.783,44.792,1639185,0
2001-09-18,44.587,47.148,43.954,45.281,1455157,0
2001-09-19,45.907,46.816,42.48,45.084,1575702,0
2001-09-20,45.092,45.092,42.47,43.669,1601613,0
2001-09-21,42.344,43.505,41.594,42.522,1675125,0
2001-09-24,43.352,45.144,43.087,44.329,723731,0
2001-09-25,45.058,46.816,43.669,44.88,1429838,0
2001-09-26,45.495,45.701,44.32,44.347,841008,0
2001-09-27,44.356,44.416,42.444,43.464,840655,0
2001-09-28,43.585,45.865,43.585,45.865,699106,0
2001-10-01,45.823,46.363,44.124,44.751,768308,0
2001-10-02,45.117,45.993,44.965,45.58,733530,0
2001-10-03,45.949,49.696,45.324,49.077,1537194,0
2001-10-04,48.768,50.338,47.277,47.707,1043818,0
2001-10-05,47.732,48.993,46.608,48.889,851626,0
2001-10-08,48.684,48.693,47.27,48.504,594552,0
2001-10-09,48.145,48.554,47.481,47.621,474473,0
2001-10-10,47.809,50.68,47.732,50.51,867026,0
2001-10-11,51.375,53.285,51.212,52.616,1174516,0
2001-10-12,52.205,52.472,51.375,52.239,1230061,0
2001-10-15,52.001,52.032,50.921,52.032,1370325,0
2001-10-16,52.824,53.424,51.297,52.137,1051636,0
2001-10-17,52.12,52.12,49.805,50.157,1493784,0
2001-10-18,50.012,50.012,48.478,49.592,1354573,0
2001-10-19,49.678,50.275,48.728,49.958,1309175,0
2001-10-22,49.796,50.552,49.265,50.552,860028,0
2001-10-23,50.552,51.049,49.738,50.132,652312,0
2001-10-24,50.218,50.801,49.738,49.901,430715,0
2001-10-25,49.052,50.552,48.393,50.536,677167,0
2001-10-26,50.552,50.834,50.294,50.714,677750,0
2001-10-29,51.212,51.22,49.224,50.218,509013,0
2001-10-30,50.012,50.012,48.059,48.966,407954,0
2001-10-31,49.463,49.592,48.35,48.907,680556,0
2001-11-01,48.804,50.51,47.776,50.381,743567,0
2001-11-02,50.218,50.962,50.09,50.464,354164,0
2001-11-05,50.552,51.247,50.464,50.979,382868,0
2001-11-06,50.627,52.788,50.519,52.624,751499,0
2001-11-07,52.205,53.765,52.12,52.824,847653,0
2001-11-08,52.427,53.335,51.453,51.476,450669,0
2001-11-09,51.419,51.753,50.971,51.135,386020,0
2001-11-12,51.135,52.41,50.423,51.571,461637,0
2001-11-13,52.367,52.661,52.041,52.344,529320,0
2001-11-14,52.616,53.919,52.548,53.91,589881,0
2001-11-15,53.986,55.941,53.783,55.906,990606,0
2001-11-16,55.906,55.906,53.927,54.347,682186,0
2001-11-19,54.606,55.306,54.355,55.306,416827,0
2001-11-20,55.306,55.306,54.237,54.476,483109,0
2001-11-21,54.647,54.689,53.407,53.765,313899,0
2001-11-23,53.859,54.689,53.792,54.339,69551,0
2001-11-26,54.606,55.915,54.484,55.848,596415,0
2001-11-27,55.477,55.522,54.606,55.06,561174,0
2001-11-28,54.974,54.98,54.057,54.127,383336,0
2001-11-29,54.202,54.64,54.057,54.64,265360,0
2001-11-30,54.597,55.17,54.228,54.77,364317,0
2001-12-03,54.58,55.06,54.175,54.589,225917,0
2001-12-04,54.64,55.469,54.606,55.341,332924,0
2001-12-05,55.386,58.015,55.386,57.843,576231,0
2001-12-06,57.819,58.968,57.131,58.34,766671,0
2001-12-07,58.31,58.71,57.733,58.273,485096,0
2001-12-10,58.185,58.701,58.067,58.255,472608,0
2001-12-11,58.178,58.375,57.802,58.138,478675,0
2001-12-12,58.049,58.049,56.765,57.348,637257,0
2001-12-13,56.765,57.14,56.524,56.927,418810,0
2001-12-14,56.927,58.219,56.635,57.262,731779,0
2001-12-17,57.348,58.384,57.056,57.416,491046,0
2001-12-18,57.802,59.284,57.725,58.556,592915,0
2001-12-19,58.472,59.551,58.094,59.139,558728,0
2001-12-20,59.139,59.516,58.094,58.418,378899,0
2001-12-21,58.719,58.925,58.31,58.728,525584,0
2001-12-24,59.139,59.892,59.139,59.722,187876,0
2001-12-26,59.806,61.384,59.763,61.253,761303,0
2001-12-27,61.262,61.804,60.173,60.887,705175,0
2001-12-28,60.887,61.074,60.587,60.878,483458,0
2001-12-31,60.878,61.514,60.808,61.074,448918,0
2002-01-02,61.074,61.074,59.403,60.716,487542,0
2002-01-03,60.716,61.092,60.424,61.015,557208,0
2002-01-04,61.006,62.009,61.006,61.862,442149,0
2002-01-07,61.849,62.017,61.187,61.384,333272,0
2002-01-08,61.426,61.46,60.329,60.399,505164,0
2002-01-09,60.338,60.38,59.472,59.892,828752,0
2002-01-10,59.841,60.031,58.728,59.181,593500,0
2002-01-11,59.139,59.181,57.904,57.997,638427,0
2002-01-14,57.679,57.802,57.235,57.441,581712,0
2002-01-15,58.21,58.589,57.596,57.997,579728,0
2002-01-16,57.904,57.904,56.927,56.927,306784,0
2002-01-17,56.927,58.89,56.551,58.728,706577,0
2002-01-18,58.634,58.803,58.264,58.779,330240,0
2002-01-22,58.692,59.722,58.675,59.516,479259,0
2002-01-23,59.551,60.097,58.634,59.968,576111,0
2002-01-24,59.968,60.312,59.472,59.886,582531,0
2002-01-25,59.388,60.389,59.388,60.295,404691,0
2002-01-28,60.389,60.698,60.304,60.636,325105,0
2002-01-29,60.801,61.22,59.362,59.6,474826,0
2002-01-30,59.472,59.928,59.181,59.516,732598,0
2002-01-31,59.472,60.552,59.069,60.552,737382,0
2002-02-01,60.389,60.997,60.097,60.399,344596,0
2002-02-04,60.345,60.759,59.886,59.886,389989,0
2002-02-05,59.968,60.509,58.837,60.417,640761,0
2002-02-06,59.139,59.806,53.807,54.554,4428493,0
2002-02-07,54.563,56.343,52.857,52.857,6496407,0
2002-02-08,53.516,54.467,51.51,52.249,2979985,0
2002-02-11,52.557,55.386,52.472,55.032,1474531,0
2002-02-12,54.974,55.359,54.057,55.232,783944,0
2002-02-13,55.719,56.765,55.306,56.688,1200070,0
2002-02-14,56.688,56.927,55.685,56.095,766206,0
2002-02-15,55.812,56.645,55.436,56.311,505631,0
2002-02-19,56.104,56.251,54.382,54.544,780673,0
2002-02-20,54.724,55.007,54.057,54.905,658496,0
2002-02-21,54.905,55.632,54.843,55.306,777991,0
2002-02-22,55.386,55.386,54.647,55.007,610421,0
2002-02-25,55.007,56.936,54.974,56.842,1575586,0
2002-02-26,58.31,61.426,58.31,61.135,2337473,0
2002-02-27,62.129,64.014,61.924,62.67,2519980,0
2002-02-28,62.883,63.465,62.205,62.84,1023281,0
2002-03-01,63.095,63.843,63.012,63.499,771110,0
2002-03-04,63.499,65.815,63.448,65.343,1645605,0
2002-03-05,64.924,65.051,64.006,64.014,1917848,0
2002-03-06,63.638,65.264,63.604,64.889,1088861,0
2002-03-07,65.264,65.3,63.432,63.526,675182,0
2002-03-08,64.101,64.101,62.636,62.746,826418,0
2002-03-11,62.746,64.682,62.466,64.289,650214,0
2002-03-12,64.931,66.772,64.931,66.661,1513626,0
2002-03-13,66.234,66.275,65.334,65.498,820935,0
2002-03-14,65.327,65.77,64.889,65.034,770521,0
2002-03-15,65.309,65.435,64.767,65.238,723845,0
2002-03-18,65.189,65.573,64.718,65.291,635629,0
2002-03-19,65.309,65.686,65.111,65.573,617888,0
2002-03-20,65.531,65.977,65.181,65.546,647995,0
2002-03-21,65.352,65.352,62.213,62.457,1177546,0
2002-03-22,62.258,64.639,62.009,63.646,1288171,0
2002-03-25,63.732,63.964,61.505,61.957,579847,0
2002-03-26,61.879,63.508,61.677,62.875,532351,0
2002-03-27,62.875,63.175,62.258,62.833,511463,0
2002-03-28,62.679,63.432,62.507,63.218,420679,0
2002-04-01,62.926,62.926,61.342,62.343,404922,0
2002-04-02,62.343,62.538,61.708,62.009,460354,0
2002-04-03,62.009,62.556,60.895,61.505,534219,0
2002-04-04,61.487,61.924,61.11,61.76,469574,0
2002-04-05,61.974,63.679,61.924,62.926,585334,0
2002-04-08,62.797,64.492,62.155,63.929,444250,0
2002-04-09,64.101,64.94,63.921,64.195,378667,0
2002-04-10,64.409,65.435,63.448,64.375,586963,0
2002-04-11,64.289,64.33,62.771,62.816,466189,0
2002-04-12,63.046,63.843,62.755,63.613,367699,0
2002-04-15,63.465,64.367,62.591,62.824,593500,0
2002-04-16,63.012,64.357,62.173,64.238,942411,0
2002-04-17,64.435,64.52,62.694,62.746,957815,0
2002-04-18,62.546,62.662,61.127,61.751,834589,0
2002-04-19,62.679,63.218,62.412,62.866,607736,0
2002-04-22,62.755,63.389,62.343,63.345,602015,0
2002-04-23,63.132,64.158,62.942,63.561,507262,0
2002-04-24,63.561,63.714,62.343,62.538,508897,0
2002-04-25,62.538,63.193,62.032,62.833,392905,0
2002-04-26,62.987,63.415,62.466,62.582,387771,0
2002-04-29,62.507,62.538,61.307,61.332,403874,0
2002-04-30,61.505,62.908,61.46,62.719,574712,0
2002-05-01,62.926,63.818,62.24,63.732,817549,0
2002-05-02,63.732,65.102,63.638,64.81,768890,0
2002-05-03,64.81,64.81,63.884,64.101,353347,0
2002-05-06,64.101,64.589,62.051,62.129,370850,0
2002-05-07,62.343,63.552,62.258,63.432,488011,0
2002-05-08,63.741,65.008,63.02,64.555,819885,0
2002-05-09,64.348,64.708,64.014,64.177,418927,0
2002-05-10,64.014,64.101,62.755,62.816,505631,0
2002-05-13,62.933,62.951,61.547,61.578,654644,0
2002-05-14,61.84,63.012,61.794,62.833,634225,0
2002-05-15,62.67,64.014,62.627,63.029,601906,0
2002-05-16,62.917,63.029,62.366,62.654,428032,0
2002-05-17,62.654,63.012,62.627,62.917,530834,0
2002-05-20,63.046,63.425,63.003,63.141,445885,0
2002-05-21,63.132,63.2,61.596,61.701,702145,0
2002-05-22,61.708,62.025,61.162,61.906,763171,0
2002-05-23,62.627,63.012,61.879,62.582,736563,0
2002-05-24,62.538,62.996,62.129,62.129,309236,0
2002-05-28,62.205,62.326,61.065,61.065,618121,0
2002-05-29,60.355,60.689,59.876,60.399,584867,0
2002-05-30,60.355,60.527,59.061,59.763,665733,0
2002-05-31,59.977,61.324,59.935,60.021,479722,0
2002-06-03,60.021,60.173,58.933,58.968,382985,0
2002-06-04,58.951,59.112,57.158,57.449,1004960,0
2002-06-05,57.456,59.292,57.158,59.112,508545,0
2002-06-06,58.761,58.984,57.33,57.424,362215,0
2002-06-07,57.424,58.589,56.91,57.793,575060,0
2002-06-10,57.879,58.185,57.431,57.604,543905,0
2002-06-11,58.085,58.445,56.37,56.387,502831,0
2002-06-12,57.997,58.761,57.706,57.887,939376,0
2002-06-13,57.751,58.17,56.585,56.593,558374,0
2002-06-14,56.32,56.32,54.724,55.812,939260,0
2002-06-17,55.983,57.58,55.906,57.483,417995,0
2002-06-18,57.527,59.258,57.491,58.3,731201,0
2002-06-19,58.3,59.429,57.793,58.022,437366,0
2002-06-20,58.031,58.71,57.621,57.768,487776,0
2002-06-21,57.491,57.879,56.396,56.396,608904,0
2002-06-24,56.396,56.996,55.496,56.129,513448,0
2002-06-25,56.129,56.508,55.023,55.298,606689,0
2002-06-26,54.64,54.803,53.335,53.799,845204,0
2002-06-27,54.004,54.689,53.628,54.127,722214,0
2002-06-28,54.339,55.9,54.313,54.94,727115,0
2002-07-01,54.974,55.78,54.467,54.518,678684,0
2002-07-02,54.707,54.77,52.392,52.453,591982,0
2002-07-03,52.453,52.857,50.275,52.145,665264,0
2002-07-05,52.814,55.05,52.814,55.015,395122,0
2002-07-08,54.887,55.461,54.724,55.06,375282,0
2002-07-09,55.06,55.436,53.962,53.962,495946,0
2002-07-10,53.833,53.868,52.951,53.319,973568,0
2002-07-11,53.209,54.444,51.726,53.227,1188519,0
2002-07-12,53.335,53.894,52.557,53.037,693153,0
2002-07-15,53.028,53.037,49.592,52.883,1529841,0
2002-07-16,51.279,51.375,47.311,47.311,2514850,0
2002-07-17,48.374,49.515,46.062,46.721,1715149,0
2002-07-18,47.123,47.751,46.318,46.74,848475,0
2002-07-19,46.74,47.158,44.981,45.109,987337,0
2002-07-22,44.937,45.273,42.247,42.898,1189216,0
2002-07-23,43.208,44.981,42.994,43.396,965052,0
2002-07-24,43.08,46.653,42.033,46.437,1384094,0
2002-07-25,46.318,46.48,43.886,46.156,1431937,0
2002-07-26,46.156,46.497,45.136,45.487,815450,0
2002-07-29,45.899,48.145,45.865,47.915,877996,0
2002-07-30,47.826,49.216,47.039,48.332,1048136,0
2002-07-31,48.288,48.752,47.426,48.221,812768,0
2002-08-01,48.221,48.486,46.233,46.552,1169145,0
2002-08-02,46.062,46.069,43.832,44.407,927474,0
2002-08-05,44.407,44.758,43.414,43.414,874730,0
2002-08-06,44.254,45.735,44.254,45.187,872747,0
2002-08-07,45.479,45.633,43.123,44.432,824435,0
2002-08-08,44.509,45.823,44.109,45.726,726413,0
2002-08-09,45.521,45.564,44.399,44.946,677986,0
2002-08-12,43.921,44.717,43.336,44.459,1251531,0
2002-08-13,44.295,44.783,43.259,43.259,581596,0
2002-08-14,43.268,44.88,42.539,44.843,629326,0
2002-08-16,45.94,46.274,44.835,46.233,950465,0
2002-08-19,46.653,47.784,46.568,47.766,892469,0
2002-08-20,47.766,47.766,46.6,46.986,459421,0
2002-08-21,47.064,48.288,46.471,47.742,505280,0
2002-08-22,47.742,49.678,47.663,49.173,468174,0
2002-08-23,49.086,49.127,47.597,47.732,747181,0
2002-08-26,47.663,48.022,46.696,47.63,540285,0
2002-08-27,48.085,48.693,47.63,48.23,597816,0
2002-08-28,48.194,48.204,47.183,47.707,553123,0
2002-08-29,47.562,47.562,46.3,46.644,925490,0
2002-08-30,46.644,47.499,46.584,46.771,359178,0
2002-09-03,46.291,46.381,44.647,45.333,716963,0
2002-09-04,45.349,46.027,44.518,45.993,544255,0
2002-09-05,45.993,45.993,44.862,45.349,444367,0
2002-09-06,45.701,46.02,44.946,45.659,497929,0
2002-09-09,45.495,46.002,44.774,45.735,689305,0
2002-09-10,45.742,45.813,44.476,45.204,646244,0
2002-09-11,45.659,45.813,44.93,44.946,456617,0
2002-09-12,44.946,44.946,42.949,43.259,1060273,0
2002-09-13,43.268,43.903,42.367,43.748,867145,0
2002-09-17,45.136,45.136,42.833,42.839,567243,0
2002-09-18,42.833,43.191,41.543,42.694,645425,0
2002-09-19,42.195,42.359,41.013,41.262,885466,0
2002-09-20,41.388,41.699,40.971,41.306,747769,0
2002-09-23,41.056,41.098,39.994,40.193,622443,0
2002-09-24,38.726,40.544,38.434,39.291,1442555,0
2002-09-25,39.806,41.195,39.778,40.886,1070655,0
2002-09-26,41.52,42.435,41.195,42.163,503646,0
2002-09-27,42.111,42.48,39.53,39.591,793864,0
2002-09-30,39.274,39.274,37.876,38.777,805063,0
2002-10-01,39.026,40.671,38.238,40.671,848009,0
2002-10-02,40.462,40.471,38.478,38.708,758386,0
2002-10-03,38.768,39.215,37.569,37.894,730499,0
2002-10-04,38.099,38.307,36.062,36.968,1007877,0
2002-10-07,36.968,37.252,35.092,35.333,879630,0
2002-10-08,35.514,37.038,34.742,36.643,962132,0
2002-10-09,36.471,36.471,34.244,34.328,807048,0
2002-10-10,34.328,34.76,33.173,34.399,1818070,0
2002-10-11,34.399,38.307,34.399,37.029,1523074,0
2002-10-14,37.022,38.607,36.873,37.663,723377,0
2002-10-15,39.745,41.406,38.897,41.306,1436486,0
2002-10-16,41.218,41.226,38.632,38.691,1089563,0
2002-10-17,40.121,41.52,40.088,40.877,1153742,0
2002-10-18,40.789,41.331,39.745,41.056,823738,0
2002-10-21,41.032,42.282,40.383,42.101,735632,0
2002-10-22,41.433,41.479,40.021,40.274,512632,0
2002-10-23,40.193,40.851,39.787,40.773,517297,0
2002-10-24,41.504,41.52,39.9,40.131,499096,0
2002-10-25,40.14,40.68,39.24,39.806,738898,0
2002-10-28,40.08,40.422,38.563,38.812,752084,0
2002-10-29,38.812,39.153,37.876,38.914,624189,0
2002-10-30,38.922,39.283,38.41,39.01,316938,0
2002-10-31,38.939,39.711,38.939,39.411,428960,0
2002-11-01,39.411,40.415,39.153,40.266,443780,0
2002-11-04,40.544,41.775,40.49,40.508,575295,0
2002-11-05,40.517,41.151,40.193,41.072,450669,0
2002-11-06,41.143,41.577,40.438,41.159,1090029,0
2002-11-07,40.252,40.292,38.735,38.847,943695,0
2002-11-08,38.931,39.573,38.347,38.478,702721,0
2002-11-11,38.486,38.708,37.903,37.912,602015,0
2002-11-12,37.973,39.377,37.965,38.665,600501,0
2002-11-13,38.674,39.669,37.996,39.044,746135,0
2002-11-14,39.403,40.527,39.361,40.48,517068,0
2002-11-15,40.49,41.388,40.422,40.979,583932,0
2002-11-18,41.586,41.923,41.297,41.803,962836,0
2002-11-19,41.388,41.388,40.14,40.283,655811,0
2002-11-20,40.373,42.026,40.292,42,709610,0
2002-11-21,42.265,44.518,42.026,44.337,946611,0
2002-11-22,44.329,45.117,43.967,44.432,611704,0
2002-11-25,44.432,45.471,44.227,45.298,543322,0
2002-11-26,44.99,45.281,44.647,44.663,879630,0
2002-11-27,45.109,46.283,45.034,46.265,553355,0
2002-11-29,46.265,46.265,45.693,45.769,270845,0
2002-12-02,46.387,47.653,44.937,45.402,467353,0
2002-12-03,44.682,44.766,43.123,43.361,761771,0
2002-12-04,43.104,43.967,42.769,43.807,507497,0
2002-12-05,43.662,43.764,42.833,43.199,372834,0
2002-12-06,42.555,43.815,42.383,43.31,430365,0
2002-12-09,43.234,43.234,42.163,42.367,555691,0
2002-12-10,42.89,43.748,42.084,43.02,814052,0
2002-12-11,42.344,43.903,42.344,43.729,613452,0
2002-12-12,43.662,44.554,43.473,44.287,512167,0
2002-12-13,43.832,44.065,43.448,43.729,524419,0
2002-12-16,43.921,45.881,43.832,45.881,549625,0
2002-12-17,45.881,46.216,45.213,45.324,591514,0
2002-12-18,45.324,45.324,44.493,44.663,359065,0
2002-12-19,44.62,45.513,44.261,44.392,251589,0
2002-12-20,44.5,45.487,44.416,45.418,664332,0
2002-12-23,45.109,45.169,44.193,44.407,536319,0
2002-12-24,44.407,44.853,44.347,44.554,211683,0
2002-12-26,44.564,45.555,44.407,44.407,379018,0
2002-12-27,44.509,44.733,44.287,44.407,369333,0
2002-12-30,44.554,44.554,43.705,44.212,373416,0
2002-12-31,44.124,44.604,43.748,44.441,359878,0
2003-01-02,44.896,46.233,44.476,46.156,412394,0
2003-01-03,45.616,45.84,44.93,45.314,477741,0
2003-01-06,45.314,46.942,45.239,46.74,412625,0
2003-01-07,46.653,46.721,45.718,45.975,388005,0
2003-01-08,45.76,46.6,45.358,46.062,714043,0
2003-01-09,46.146,47.175,46.069,47.148,469693,0
2003-01-10,46.977,47.45,46.497,46.85,461637,0
2003-01-13,47.064,48.837,46.986,48.622,995857,0
2003-01-14,48.424,48.513,47.766,48.085,475524,0
2003-01-15,48.085,48.401,47.473,48.04,493960,0
2003-01-16,48.04,49.291,47.955,48.595,836570,0
2003-01-17,48.384,48.539,47.253,47.45,538072,0
2003-01-21,46.968,48.068,46.644,46.918,677870,0
2003-01-22,46.918,47.081,45.531,45.546,946379,0
2003-01-23,45.872,46.216,44.922,45.445,1116399,0
2003-01-24,45.616,45.742,44.003,44.287,548925,0
2003-01-27,44.279,44.81,43.284,43.422,617072,0
2003-01-28,43.662,43.937,43.276,43.877,406791,0
2003-01-29,43.577,44.663,42.806,44.312,540872,0
2003-01-30,44.287,44.441,43.037,43.251,509830,0
2003-01-31,43.104,44.578,42.866,44.227,504815,0
2003-02-03,44.124,44.682,43.318,43.541,694673,0
2003-02-04,43.336,43.532,42.668,42.719,633641,0
2003-02-05,43.276,45.436,43.234,44.337,1682944,0
2003-02-06,43.832,44.889,43.773,44.116,791413,0
2003-02-07,44.219,44.88,42.847,43.054,621156,0
2003-02-10,43.234,43.705,42.624,43.687,465022,0
2003-02-11,43.903,44.742,43.344,43.515,760252,0
2003-02-12,43.406,43.49,42.426,42.522,602718,0
2003-02-13,42.522,42.703,41.433,41.982,716026,0
2003-02-14,42.195,42.932,41.496,42.906,532586,0
2003-02-18,43.123,44.193,43.061,43.894,366999,0
2003-02-19,43.937,44.184,43.104,43.352,533987,0
2003-02-20,43.361,43.807,42.642,42.949,655113,0
2003-02-21,43.234,43.645,42.555,43.456,414026,0
2003-02-24,43.456,43.637,42,42.092,641461,0
2003-02-25,42.042,42.247,41.056,42.212,996326,0
2003-02-26,42.539,42.574,41.794,41.895,435614,0
2003-02-27,42.309,42.418,41.65,42.076,901218,0
2003-02-28,42.507,42.839,41.949,42.212,700506,0
2003-03-03,42.426,42.719,41.604,41.683,603069,0
2003-03-04,41.613,41.622,39.778,39.796,1606746,0
2003-03-05,40.08,40.618,39.84,40.252,1088977,0
2003-03-06,40.063,40.225,39.352,39.9,928292,0
2003-03-07,39.248,40.406,39.206,40.252,1002391,0
2003-03-10,39.823,39.892,38.691,38.931,776360,0
2003-03-11,38.931,39.299,36.676,36.772,4286828,0
2003-03-12,37.705,39.231,37.302,39.153,2979053,0
2003-03-13,39.977,41.512,39.806,41.406,1739772,0
2003-03-14,41.496,42.188,40.92,41.226,1305325,0
2003-03-17,41.134,42.932,40.833,42.736,927357,0
2003-03-18,42.736,42.915,42.163,42.71,762004,0
2003-03-19,42.806,43.37,42.574,43.37,943695,0
2003-03-20,43.37,44.304,42.598,44.1,1038332,0
2003-03-21,44.862,45.788,44.564,45.667,993521,0
2003-03-24,45.034,45.034,43.585,43.841,883363,0
2003-03-25,43.662,45.058,43.482,44.476,677517,0
2003-03-26,44.432,44.432,43.087,43.49,836921,0
2003-03-27,43.02,43.789,42.797,43.327,730028,0
2003-03-28,43.276,43.284,42.401,42.489,775892,0
2003-03-31,42.273,42.806,41.613,42.017,862945,0
2003-04-01,42.229,42.847,41.488,42.583,705525,0
2003-04-02,43.276,44.726,43.276,44.518,765973,0
2003-04-03,44.518,44.81,43.877,43.96,435731,0
2003-04-04,44.175,44.459,43.293,43.602,900054,0
2003-04-07,44.774,45.889,44.227,44.235,1062136,0
2003-04-08,44.235,44.647,43.722,44.304,686971,0
2003-04-09,44.312,45.117,43.773,43.824,716260,0
2003-04-10,43.824,44.365,43.327,44.337,713575,0
2003-04-11,44.407,45.169,44.304,44.518,487193,0
2003-04-14,44.733,46.095,44.604,46.087,617307,0
2003-04-15,46.087,46.543,45.546,46.507,705876,0
2003-04-16,44.973,46.02,44.484,44.604,1946202,0
2003-04-17,44.604,46.419,44.564,46.002,1308941,0
2003-04-21,46.012,47.081,44.227,46.903,2623722,0
2003-04-22,46.903,47.302,45.742,47.175,1256779,0
2003-04-23,46.875,46.875,45.804,46.208,1434154,0
2003-04-24,46.208,46.419,45.249,45.642,824902,0
2003-04-25,45.642,46.489,44.647,44.758,874379,0
2003-04-28,44.758,45.847,44.733,45.718,762939,0
2003-04-29,46.363,46.404,45.092,45.796,1000175,0
2003-04-30,45.58,46.181,45.169,45.84,1035996,0
2003-05-01,45.625,45.625,44.699,45.161,974618,0
2003-05-02,45.187,46.48,45.117,46.02,767255,0
2003-05-05,45.889,46.111,45.257,45.426,571208,0
2003-05-06,45.426,46.608,45.305,46.02,948013,0
2003-05-07,45.94,45.957,45.333,45.65,828282,0
2003-05-08,45.531,45.984,45.034,45.349,805882,0
2003-05-09,45.504,46.02,45.418,45.735,959683,0
2003-05-12,45.742,47.293,45.676,47.158,1327263,0
2003-05-13,47.03,47.03,46.208,46.446,948946,0
2003-05-14,46.489,46.617,45.418,45.71,646476,0
2003-05-15,45.847,46.274,45.597,45.872,493960,0
2003-05-16,45.418,45.726,44.751,45.222,846725,0
2003-05-19,45.008,45.008,43.757,44.175,857694,0
2003-05-20,44.518,44.889,43.832,44.493,960849,0
2003-05-21,44.133,44.356,43.789,43.867,931440,0
2003-05-22,44.175,44.99,43.807,44.827,719411,0
2003-05-23,44.699,45.076,44.467,44.742,499912,0
2003-05-27,44.699,45.975,44.399,45.813,801330,0
2003-05-28,45.076,46.893,45.076,46.668,1132040,0
2003-05-29,47.045,49.283,47.045,47.466,1552015,0
2003-05-30,48.013,49.24,47.851,48.76,1015108,0
2003-06-02,48.975,49.506,48.787,48.898,494663,0
2003-06-03,48.898,50.43,48.898,50.218,1274636,0
2003-06-04,50.209,50.235,49.496,49.91,768191,0
2003-06-05,49.91,50.235,49.191,49.875,1012310,0
2003-06-06,50.732,52.032,48.573,51.158,1518641,0
2003-06-09,51.075,51.203,50.244,50.603,998306,0
2003-06-10,50.732,51.589,50.519,51.419,570629,0
2003-06-11,51.419,53.259,51.158,53.182,1011611,0
2003-06-12,53.31,54.795,53.31,54.724,1676993,0
2003-06-13,54.932,54.974,53.603,54.175,872747,0
2003-06-16,54.671,55.728,54.175,55.728,517998,0
2003-06-17,55.786,56.267,55.599,55.857,660013,0
2003-06-18,55.78,55.83,54.46,54.803,893866,0
2003-06-19,54.671,55.161,53.473,53.887,777641,0
2003-06-20,54.418,54.544,53.704,53.995,911841,0
2003-06-23,54.004,54.246,53.612,53.904,708793,0
2003-06-24,53.859,54.589,53.774,54.321,730028,0
2003-06-25,54.33,54.786,54.021,54.084,760137,0
2003-06-26,54.752,54.896,54.752,54.752,552192,0
2003-06-27,54.752,54.826,54.228,54.373,673319,0
2003-06-30,54.544,55.102,54.03,54.589,597700,0
2003-07-01,54.544,54.544,53.388,54.305,1112081,0
2003-07-02,54.218,54.408,53.954,54.33,464671,0
2003-07-03,54.118,54.133,53.344,53.904,399554,0
2003-07-07,54.03,54.834,53.688,54.777,881732,0
2003-07-08,54.606,54.974,54.373,54.843,520214,0
2003-07-09,54.843,54.95,54.373,54.535,511931,0
2003-07-10,54.321,54.887,54.288,54.724,791413,0
2003-07-11,54.724,55.12,54.671,54.896,1049300,0
2003-07-14,55.273,57.303,55.273,56.49,1079876,0
2003-07-15,56.696,57.235,55.367,55.469,1446876,0
2003-07-16,55.616,56.242,54.932,55.102,611352,0
2003-07-17,54.974,55.582,54.589,54.94,596415,0
2003-07-18,55.023,55.333,54.476,54.843,652081,0
2003-07-21,54.896,55.188,54.408,54.786,591864,0
2003-07-22,55.273,55.702,54.77,55.582,439115,0
2003-07-23,55.188,56.533,55.161,56.516,609835,0
2003-07-24,56.516,56.56,53.603,53.824,1280236,0
2003-07-25,53.954,55.693,53.868,55.632,865743,0
2003-07-28,55.958,56.405,55.341,56.182,750919,0
2003-07-29,56.516,57.073,55.367,56.688,1220958,0
2003-07-30,56.747,56.875,56.104,56.104,855124,0
2003-07-31,56.217,56.5,55.412,55.513,916737,0
2003-08-01,55.582,56.481,55.023,56.251,1685395,0
2003-08-04,56.516,57.416,55.616,57.082,903433,0
2003-08-05,56.996,57.031,55.993,56.121,740647,0
2003-08-06,55.95,56.944,55.487,56.6,739018,0
2003-08-07,56.6,57.58,56.352,57.366,817313,0
2003-08-08,57.366,57.895,57.123,57.793,482644,0
2003-08-11,57.793,58.039,56.713,57.895,605985,0
2003-08-12,57.63,58.589,57.312,58.512,511351,0
2003-08-13,58.489,58.489,57.456,58.085,511351,0
2003-08-14,57.93,59.043,57.33,58.779,489759,0
2003-08-15,58.959,58.959,58.185,58.634,268395,0
2003-08-18,59.087,59.909,58.933,59.756,736800,0
2003-08-19,59.771,59.816,59.258,59.662,546237,0
2003-08-20,59.644,59.816,59.37,59.763,517297,0
2003-08-21,59.816,60.031,59.566,59.942,938558,0
2003-08-22,59.977,59.986,59.25,59.266,611824,0
2003-08-25,59.24,59.379,58.736,59,695489,0
2003-08-26,58.959,59.061,57.776,58.855,894567,0
2003-08-27,59,59.959,58.659,59.892,566425,0
2003-08-28,59.9,60.329,59.543,59.959,903433,0
2003-08-29,59.959,59.959,59.217,59.625,745549,0
2003-09-02,59.816,60.286,59.37,60.254,892350,0
2003-09-03,60.449,61.659,60.277,61.554,787207,0
2003-09-04,61.562,61.562,59.662,59.942,1262384,0
2003-09-05,59.935,60.613,59.455,59.95,565608,0
2003-09-08,59.95,60.58,59.95,60.031,429664,0
2003-09-09,59.816,59.816,58.418,58.489,765505,0
2003-09-10,58.489,58.65,57.33,57.537,1118734,0
2003-09-11,57.537,58.145,56.765,57.228,1004025,0
2003-09-12,57.014,58.489,56.901,58.375,499797,0
2003-09-15,58.529,59.551,58.529,59.217,609605,0
2003-09-16,59.13,59.977,59.121,59.942,693739,0
2003-09-17,59.892,59.977,59.421,59.678,760721,0
2003-09-18,59.678,60.04,59.551,59.986,718361,0
2003-09-19,59.977,59.977,59.146,59.481,481125,0
2003-09-22,59.043,59.534,58.736,58.881,407846,0
2003-09-23,58.881,59.411,58.881,59.19,625243,0
2003-09-24,59.217,59.388,58.573,58.77,691057,0
2003-09-25,58.77,59.353,58.325,58.489,563159,0
2003-09-26,58.489,58.837,58.102,58.202,637610,0
2003-09-29,58.247,58.445,57.63,57.991,518932,0
2003-09-30,57.904,58.34,57.031,58.076,661068,0
2003-10-01,58.067,59.172,58.067,59.087,553823,0
2003-10-02,59.13,59.6,58.976,59.396,578799,0
2003-10-03,59.559,60.049,59.446,59.617,724778,0
2003-10-06,59.617,59.85,59.266,59.816,448684,0
2003-10-07,59.816,59.977,59.146,59.86,468405,0
2003-10-08,59.968,60.355,59.516,60.245,794564,0
2003-10-09,60.417,60.844,60.245,60.466,680203,0
2003-10-10,60.466,60.759,60.105,60.389,491511,0
2003-10-13,60.544,61.624,60.456,61.614,507846,0
2003-10-14,61.614,61.743,61.398,61.596,355561,0
2003-10-15,61.767,62.858,61.538,61.659,1404981,0
2003-10-16,61.659,61.659,60.456,61.227,1219555,0
2003-10-17,61.442,61.888,61.289,61.529,621742,0
2003-10-20,61.359,62.051,60.887,61.049,611586,0
2003-10-21,60.921,60.93,59.9,59.9,698057,0
2003-10-22,56.609,58.701,56.217,56.396,2077603,0
2003-10-23,56.396,57.742,56.396,57.348,1522958,0
2003-10-24,57.348,58.356,56.987,57.948,590585,0
2003-10-27,57.956,58.744,57.956,58.435,397921,0
2003-10-28,58.683,59.644,58.521,59.524,590814,0
2003-10-29,59.534,60.629,59.343,60.57,838203,0
2003-10-30,60.783,61.651,60.183,61.236,1140207,0
2003-10-31,61.187,61.469,60.304,60.389,586497,0
2003-11-03,60.604,60.835,60.322,60.355,741376,0
2003-11-04,60.363,60.475,59.876,60.113,1204810,0
2003-11-05,60.074,60.157,59.258,59.942,1387363,0
2003-11-06,60.113,60.408,59.208,59.559,916039,0
2003-11-07,59.729,60.201,59.19,59.748,563978,0
2003-11-10,57.456,58.049,56.816,57.014,2078883,0
2003-11-11,57.022,58.273,57.022,57.948,1053734,0
2003-11-12,58.058,58.058,57.285,57.59,791878,0
2003-11-13,57.59,58.273,57.33,58.229,982205,0
2003-11-14,58.229,58.502,57.596,57.604,872980,0
2003-11-17,57.431,57.449,56.473,56.987,955712,0
2003-11-18,57.123,57.285,56.653,56.961,900633,0
2003-11-19,56.961,57.59,56.37,57.158,790360,0
2003-11-20,56.696,57.375,56.146,56.833,535387,0
2003-11-21,56.833,57.194,56.635,56.859,586384,0
2003-11-24,57.33,58.899,57.32,58.719,799347,0
2003-11-25,58.744,59.018,57.87,58.675,409941,0
2003-11-26,58.502,58.675,57.596,58.291,331638,0
2003-11-28,58.356,58.779,58.356,58.546,91135,0
2003-12-01,58.873,59.069,58.495,58.959,362215,0
2003-12-02,58.959,59.266,58.273,58.736,416126,0
2003-12-03,58.873,59.112,58.229,58.3,655930,0
2003-12-04,58.31,58.31,57.5,57.715,511931,0
2003-12-05,57.671,57.671,57.048,57.285,675416,0
2003-12-08,57.203,58.145,57.031,58.102,491276,0
2003-12-09,58.102,58.573,57.646,57.679,603420,0
2003-12-10,57.715,57.733,56.533,56.91,718479,0
2003-12-11,56.996,57.843,56.996,57.706,453351,0
2003-12-12,57.63,57.664,57.194,57.424,469341,0
2003-12-15,58.701,58.701,57.596,57.679,593500,0
2003-12-16,57.759,59.986,56.824,59.662,1738722,0
2003-12-17,59.662,59.86,58.837,59.788,756754,0
2003-12-18,59.986,61.624,59.935,61.521,747651,0
2003-12-19,61.659,61.659,60.629,60.938,634225,0
2003-12-22,60.851,61.701,60.775,61.571,222301,0
2003-12-23,61.701,61.94,61.271,61.822,483692,0
2003-12-24,61.822,61.822,61.074,61.316,133031,0
2003-12-26,61.398,61.725,61.332,61.605,67915,0
2003-12-29,61.701,62.556,61.529,62.276,368516,0
2003-12-30,62.302,62.302,61.83,62.213,283332,0
2003-12-31,62.429,62.429,61.554,62.258,369800,0
2004-01-02,62.457,62.687,60.827,60.997,342378,0
2004-01-05,61.915,62.088,60.973,61.888,651846,0
2004-01-06,61.701,62.069,61.227,61.614,382402,0
2004-01-07,61.624,62.146,61.316,61.897,560710,0
2004-01-08,61.906,62.755,61.144,62.366,734815,0
2004-01-09,62.366,63.57,62.366,62.824,609487,0
2004-01-12,62.987,63.175,62.474,62.474,357551,0
2004-01-13,62.343,62.492,61.804,62.351,478325,0
2004-01-14,62.521,64.357,62.521,64.312,683824,0
2004-01-15,64.321,65.051,63.964,64.898,757687,0
2004-01-16,65.172,65.977,65.086,65.815,865394,0
2004-01-20,65.384,65.924,65.238,65.599,651262,0
2004-01-21,65.555,68.557,65.555,68.024,819063,0
2004-01-22,67.81,68.085,67.467,67.672,749985,0
2004-01-23,67.187,67.718,66.354,66.988,673319,0
2004-01-26,66.971,67.614,66.928,67.288,505631,0
2004-01-27,67.187,67.503,66.226,66.327,870648,0
2004-01-28,66.327,66.414,63.621,63.884,995390,0
2004-01-29,64.014,64.664,63.244,64.384,885466,0
2004-01-30,64.014,65.361,63.638,65.086,901570,0
2004-02-02,64.872,65.213,63.474,64.186,803316,0
2004-02-03,65.129,65.678,62.556,62.824,2146214,0
2004-02-04,62.343,63.32,62.231,62.514,1022112,0
2004-02-05,62.728,63.244,62.343,62.573,762004,0
2004-02-06,62.618,63.372,62.24,63.003,625476,0
2004-02-09,63.818,63.818,62.448,62.779,668419,0
2004-02-10,62.849,63.184,62.393,63.003,344010,0
2004-02-11,63.012,63.579,61.855,63.303,731433,0
2004-02-12,63.355,63.792,62.755,63.158,559541,0
2004-02-13,63.218,63.218,61.785,62.129,481125,0
2004-02-17,62.129,62.654,61.715,62.24,517419,0
2004-02-18,62.24,62.266,61.578,61.849,508545,0
2004-02-19,62.173,62.334,61.487,61.571,324406,0
2004-02-20,61.605,62.002,60.759,61.127,400958,0
2004-02-23,61.144,61.179,60.065,60.157,736332,0
2004-02-24,60.312,61.391,60.074,60.254,751149,0
2004-02-25,60.399,60.399,58.753,60.122,800630,0
2004-02-26,60.166,62.662,60.09,62.266,987455,0
2004-02-27,62.482,62.858,61.879,62.507,816267,0
2004-03-01,62.474,63.32,62.249,63.285,742286,0
2004-03-02,63.072,63.072,61.897,62.069,968319,0
2004-03-03,62.06,62.514,61.17,62.249,390804,0
2004-03-04,62.249,62.249,61.505,61.804,581362,0
2004-03-05,61.659,62.917,61.332,62.538,978584,0
2004-03-08,62.591,62.591,61.074,61.144,393486,0
2004-03-09,60.93,61.187,59.935,60.166,653946,0
2004-03-10,60.245,60.716,58.615,58.683,487660,0
2004-03-11,58.692,59.025,57.203,57.203,1157478,0
2004-03-12,57.545,58.701,57.228,58.229,768070,0
2004-03-15,58.273,58.659,57.073,57.235,447519,0
2004-03-16,57.416,57.802,57.158,57.563,660947,0
2004-03-17,57.904,59.551,57.843,59.275,698758,0
2004-03-18,59.438,59.438,57.887,58.829,531884,0
2004-03-19,59.388,59.714,58.319,58.365,485676,0
2004-03-22,58.375,58.375,57.545,57.768,691057,0
2004-03-23,58.145,58.624,57.776,58.076,644729,0
2004-03-24,58.076,58.4,57.656,58.067,803781,0
2004-03-25,58.282,58.615,57.843,58.4,476806,0
2004-03-26,58.145,58.795,57.63,58.375,643210,0
2004-03-29,58.744,59.343,58.445,58.529,465022,0
2004-03-30,58.573,59.078,58.005,58.873,388822,0
2004-03-31,59.217,59.499,58.573,59.018,733767,0
2004-04-01,59.104,59.841,58.427,59.635,610887,0
2004-04-02,59.85,59.935,59.112,59.722,813348,0
2004-04-05,59.722,60.372,59.591,60.245,713461,0
2004-04-06,59.942,60.527,59.687,60.219,535503,0
2004-04-07,60.049,60.113,59.327,59.696,430948,0
2004-04-08,60.295,60.295,58.202,58.719,599917,0
2004-04-12,58.89,59.472,58.573,59.362,317751,0
2004-04-13,59.472,59.771,57.203,57.596,853723,0
2004-04-14,57.167,58.675,56.524,58.185,587085,0
2004-04-15,58.119,58.728,57.887,58.556,578098,0
2004-04-16,58.472,59.388,57.491,59.13,707276,0
2004-04-19,58.917,59,57.733,58.502,534101,0
2004-04-20,58.512,59.018,57.793,57.793,500730,0
2004-04-21,58.319,58.701,56.02,57.203,1372309,0
2004-04-22,56.901,60.113,56.74,59.421,1170781,0
2004-04-23,59.481,59.696,58.701,59.308,657095,0
2004-04-26,59.318,59.481,58.365,58.489,601083,0
2004-04-27,58.615,58.917,58.111,58.495,410173,0
2004-04-28,58.067,58.719,57.725,57.843,677398,0
2004-04-29,57.63,57.759,55.616,56.311,1016862,0
2004-04-30,56.328,56.987,55.762,56.139,650795,0
2004-05-03,56.139,56.859,55.941,56.679,469693,0
2004-05-04,56.465,56.747,55.487,55.745,787207,0
2004-05-05,55.754,56.209,55.179,55.874,731897,0
2004-05-06,55.702,55.702,54.33,54.647,925609,0
2004-05-07,54.647,54.647,53.13,53.209,1268570,0
2004-05-10,53.037,53.688,52.319,53.219,1086178,0
2004-05-11,53.432,54.843,53.415,54.606,1090846,0
2004-05-12,54.418,55.06,53.533,54.95,1398093,0
2004-05-13,54.95,55.685,54.427,55.223,1142771,0
2004-05-14,55.223,55.487,54.33,55.17,892350,0
2004-05-17,54.761,55.102,54.418,54.843,1000875,0
2004-05-18,54.905,55.616,54.77,55.403,848357,0
2004-05-19,55.745,56.26,54.255,54.444,950579,0
2004-05-20,54.444,55.273,54.158,54.87,678802,0
2004-05-21,55.445,55.547,54.843,55.205,495359,0
2004-05-24,55.377,56.173,55.306,56.02,675416,0
2004-05-25,56.045,58.489,55.547,58.454,1461109,0
2004-05-26,58.495,58.821,57.793,58.178,1328548,0
2004-05-27,58.273,58.435,57.759,57.974,666551,0
2004-05-28,57.93,57.93,56.267,57.014,1421902,0
2004-06-01,56.927,57.33,56.731,57.244,949766,0
2004-06-02,57.33,57.545,56.688,57.276,913118,0
2004-06-03,57.268,57.276,56.653,57.014,828049,0
2004-06-04,57.014,57.014,55.557,56.669,1492736,0
2004-06-07,56.781,57.887,56.696,57.793,747769,0
2004-06-08,57.706,57.706,56.653,57.537,1202519,0
2004-06-09,57.32,57.751,57.185,57.285,1200535,0
2004-06-10,57.375,58.015,57.106,57.715,663398,0
2004-06-14,57.244,57.244,56.02,56.618,897717,0
2004-06-15,56.773,58.229,56.696,57.997,1197153,0
2004-06-16,57.997,58.185,57.392,57.483,574480,0
2004-06-17,57.483,57.698,57.228,57.465,611824,0
2004-06-18,57.465,57.802,57.228,57.545,691405,0
2004-06-21,57.131,58.185,57.115,57.86,619871,0
2004-06-22,57.802,58.529,57.725,58.264,597816,0
2004-06-23,58.145,59.9,58.031,59.662,867378,0
2004-06-24,59.696,60.827,59.411,60.679,1144055,0
2004-06-25,60.587,60.679,59.722,59.841,522429,0
2004-06-28,60.286,60.312,58.701,58.933,620336,0
2004-06-29,58.829,58.829,58.154,58.334,624656,0
2004-06-30,58.365,59.035,57.86,58.786,401774,0
2004-07-01,58.786,59.025,57.465,57.938,862361,0
2004-07-02,57.974,59,57.87,58.375,437598,0
2004-07-06,58.375,58.786,58.111,58.573,570629,0
2004-07-07,58.564,58.564,56.824,56.884,1185250,0
2004-07-08,56.43,56.43,55.196,55.263,2180170,0
2004-07-09,55.241,56.011,55.12,55.728,801680,0
2004-07-12,55.737,55.737,54.476,54.589,1164363,0
2004-07-13,54.671,54.879,54.509,54.589,752317,0
2004-07-14,54.418,54.444,53.587,53.643,949063,0
2004-07-15,53.792,53.927,53.388,53.407,1113600,0
2004-07-16,54.33,54.418,53.219,53.227,1155958,0
2004-07-19,53.235,53.31,52.661,53.173,1238926,0
2004-07-20,53.473,54.818,53.432,54.786,1801851,0
2004-07-21,55.273,55.874,53.524,53.696,1493201,0
2004-07-22,53.696,54.777,53.456,54.614,1328196,0
2004-07-23,54.399,54.408,53.62,54.004,1023513,0
2004-07-26,54.039,54.049,52.652,53.011,1084074,0
2004-07-27,53.13,53.293,52.574,53.173,1234961,0
2004-07-28,52.832,53.344,52.643,53.088,524419,0
2004-07-29,53.173,53.978,53.003,53.603,922572,0
2004-07-30,53.464,53.74,53.219,53.507,999826,0
2004-08-02,53.498,54.057,53.293,53.878,1137756,0
2004-08-03,53.878,53.878,52.754,53.028,1049300,0
2004-08-04,52.814,53.551,52.703,53.353,737501,0
2004-08-05,53.235,53.363,50.603,51.168,2408656,0
2004-08-06,51.075,51.075,49.832,50.312,1394715,0
2004-08-09,50.455,52.49,50.312,51.419,1306375,0
2004-08-10,51.777,51.947,51.212,51.846,653830,0
2004-08-11,51.607,51.656,50.473,50.911,784294,0
2004-08-12,50.911,51.135,50.157,50.519,759788,0
2004-08-13,50.732,51.158,50.483,50.979,458486,0
2004-08-16,50.988,52.463,50.816,52.418,585448,0
2004-08-17,53.088,53.816,52.908,52.915,1424821,0
2004-08-18,53.088,54.049,52.832,53.904,1190034,0
2004-08-19,53.859,53.859,52.986,53.147,655811,0
2004-08-20,53.147,53.432,52.531,53.13,1125620,0
2004-08-23,53.219,53.285,52.436,52.986,1051636,0
2004-08-24,53.2,53.209,52.188,52.539,757804,0
2004-08-25,52.23,52.652,51.563,52.453,407846,0
2004-08-26,52.531,52.968,52.531,52.762,533519,0
2004-08-27,52.762,52.788,52.539,52.78,624775,0
2004-08-30,52.78,52.788,52.327,52.392,344945,0
2004-08-31,52.453,52.531,52.018,52.392,554990,0
2004-09-01,52.392,52.401,52.009,52.335,699573,0
2004-09-02,52.335,52.958,51.939,52.915,935057,0
2004-09-03,52.915,52.915,52.678,52.797,390570,0
2004-09-07,52.797,53.533,52.788,53.156,848590,0
2004-09-08,53.182,53.219,52.548,52.548,564330,0
2004-09-09,52.557,52.968,52.059,52.094,1126787,0
2004-09-10,52.196,52.686,51.753,52.418,668883,0
2004-09-13,52.548,52.616,52.222,52.58,931791,0
2004-09-14,52.445,52.515,51.947,52.059,571679,0
2004-09-15,52.059,52.427,51.793,52.12,879163,0
2004-09-16,52.12,52.523,52.009,52.367,600968,0
2004-09-17,52.616,53.003,52.258,52.977,1319329,0
2004-09-20,52.977,53.173,52.344,52.745,683934,0
2004-09-21,52.745,54.5,52.745,54.492,1970593,0
2004-09-22,54.066,54.339,53.44,54.014,940893,0
2004-09-23,53.156,53.244,52.344,52.958,1597055,0
2004-09-24,53.088,53.319,52.531,52.652,915926,0
2004-09-27,52.703,52.78,51.631,51.784,1011494,0
2004-09-28,51.717,51.802,50.774,51.777,1204153,0
2004-09-29,51.445,51.76,51.288,51.436,717431,0
2004-09-30,51.445,51.862,51.143,51.493,704361,0
2004-10-01,51.493,52.319,51.313,52.12,620690,0
2004-10-04,52.129,52.358,51.031,51.092,1300310,0
2004-10-05,50.929,51.075,50.473,50.895,1334966,0
2004-10-06,50.895,51.76,50.87,51.675,1247446,0
2004-10-07,51.589,51.708,50.536,50.587,1332866,0
2004-10-08,50.569,50.636,49.428,49.624,1408132,0
2004-10-11,49.747,50.181,49.496,50.132,725010,0
2004-10-12,50.029,50.447,49.66,50.381,1287355,0
2004-10-13,50.543,50.645,49.841,50.175,1258415,0
2004-10-14,50.175,50.303,49.542,49.584,1090260,0
2004-10-15,49.584,49.738,48.958,49.599,928058,0
2004-10-18,49.687,49.941,49.199,49.941,843575,0
2004-10-19,50.294,51.1,50.132,50.824,1629266,0
2004-10-20,49.488,49.651,47.219,48.923,3586787,0
2004-10-21,48.077,48.589,47.645,48.433,2798410,0
2004-10-22,48.504,48.504,47.481,47.732,935526,0
2004-10-25,47.732,47.732,46.731,47.167,1946321,0
2004-10-26,47.346,48.863,46.977,48.632,1609078,0
2004-10-27,48.595,50.791,48.589,50.587,1904660,0
2004-10-28,50.587,50.587,49.858,50.148,1043466,0
2004-10-29,50.175,50.527,49.875,50.347,735164,0
2004-11-01,50.347,50.347,49.402,49.651,1372074,0
2004-11-02,49.832,50.543,49.616,50.275,1124806,0
2004-11-03,50.988,52.069,50.921,51.203,1332750,0
2004-11-04,51.117,52.788,51.1,52.703,1465428,0
2004-11-05,52.703,53.696,52.616,53.516,1478850,0
2004-11-08,52.958,53.628,52.958,53.139,1215355,0
2004-11-09,53.388,55.35,53.13,54.647,1995917,0
2004-11-10,54.786,55.128,54.1,54.58,1450957,0
2004-11-11,54.633,54.671,54.33,54.484,732480,0
2004-11-12,54.544,55.102,54.427,54.932,725363,0
2004-11-15,54.887,55.359,54.843,55.179,1118734,0
2004-11-16,54.826,54.826,54.288,54.444,782656,0
2004-11-17,55.205,58.701,55.205,56.927,4156483,0
2004-11-18,56.927,56.944,55.95,56.352,1030862,0
2004-11-19,56.6,56.618,54.905,55.394,1142192,0
2004-11-22,55.223,55.762,54.879,55.539,855124,0
2004-11-23,55.455,55.641,54.427,55.273,899818,0
2004-11-24,55.359,56.225,55.359,55.762,850340,0
2004-11-26,55.728,56.113,55.641,55.658,249372,0
2004-11-29,55.658,56.387,55.53,55.839,1097846,0
2004-11-30,55.786,55.848,55.232,55.315,653946,0
2004-12-01,55.315,56.045,55.12,55.702,1068907,0
2004-12-02,55.59,55.745,54.959,55.06,611121,0
2004-12-03,55.144,55.249,54.554,54.777,697710,0
2004-12-06,54.689,54.699,54.014,54.255,804947,0
2004-12-07,54.255,54.803,54.075,54.255,1049887,0
2004-12-08,54.264,55.144,54.264,54.843,694790,0
2004-12-09,54.803,54.94,54.305,54.896,759670,0
2004-12-10,54.752,55.658,54.671,54.777,552308,0
2004-12-13,55.137,56.747,55.102,56.438,968784,0
2004-12-14,56.173,58.058,56.173,57.785,1170781,0
2004-12-15,57.751,59.025,57.33,58.837,1479315,0
2004-12-16,58.529,58.529,57.759,57.991,740183,0
2004-12-17,57.563,57.563,56.387,56.799,1615732,0
2004-12-20,57.312,57.58,56.816,56.996,366999,0
2004-12-21,57.006,58.264,56.302,58.138,662701,0
2004-12-22,58.821,59.653,58.786,59.217,992702,0
2004-12-23,59.343,59.37,58.546,58.546,595720,0
2004-12-27,58.744,58.744,58.005,58.102,335962,0
2004-12-28,58.445,59.13,58.4,59.13,401192,0
2004-12-29,58.873,59.121,58.634,59.121,375167,0
2004-12-30,59.217,59.609,59.087,59.343,366183,0
2004-12-31,59.472,59.788,59.146,59.308,344714,0
2005-01-03,60.801,60.844,59.165,59.172,884417,0
2005-01-04,59.318,59.507,57.082,58.154,1181165,0
2005-01-05,58.445,59.266,58.067,58.202,1809789,0
2005-01-06,58.489,59.705,58.273,58.959,1148722,0
2005-01-07,58.846,58.933,58.022,58.219,766090,0
2005-01-10,58.219,60.157,58.17,59.534,1107184,0
2005-01-11,59.043,61.058,58.917,60.501,1640354,0
2005-01-12,60.355,60.801,59.986,60.716,1091544,0
2005-01-13,60.408,60.417,58.247,59.388,2199077,0
2005-01-14,59.559,59.9,58.942,59.362,974735,0
2005-01-18,59.362,60.417,58.615,60.345,1365541,0
2005-01-19,60.245,60.254,58.356,58.667,1269968,0
2005-01-20,58.675,59.19,58.356,58.538,716608,0
2005-01-21,58.418,59.078,57.835,57.887,539471,0
2005-01-24,57.887,58.348,57.742,57.948,452885,0
2005-01-25,56.276,58.634,56.276,57.982,649743,0
2005-01-26,57.93,58.589,57.689,58.418,512398,0
2005-01-27,58.418,58.846,58.015,58.247,780207,0
2005-01-28,57.997,57.997,56.781,57.194,1789367,0
2005-01-31,57.671,58.502,57.235,58.495,965283,0
2005-02-01,58.365,59.334,58.119,59.198,877880,0
2005-02-02,59.455,59.455,58.185,58.502,978468,0
2005-02-03,56.696,56.696,54.843,56.001,4476569,0
2005-02-04,55.102,55.83,55.102,55.29,2351473,0
2005-02-07,55.273,55.281,54.141,54.321,1791119,0
2005-02-08,54.321,54.509,53.67,53.851,1491567,0
2005-02-09,53.969,54.183,52.951,52.986,1182099,0
2005-02-10,53.13,53.679,53.003,53.524,1060737,0
2005-02-11,53.302,54.671,53.139,54.141,1356323,0
2005-02-14,54.141,54.452,53.935,54.218,791526,0
2005-02-15,54.391,55.762,54.339,55.232,1649339,0
2005-02-16,55.06,55.067,54.46,54.671,1034248,0
2005-02-17,54.647,54.803,53.473,53.524,1274050,0
2005-02-18,53.259,54.014,53.2,53.894,858973,0
2005-02-22,53.56,53.842,52.728,52.958,872513,0
2005-02-23,53.904,54.526,53.653,54.183,1518175,0
2005-02-24,53.904,54.803,53.774,54.803,878814,0
2005-02-25,54.803,55.17,54.158,54.861,679269,0
2005-02-28,54.861,54.861,54.092,54.633,1743158,0
2005-03-01,54.633,55.232,54.554,54.959,1759963,0
2005-03-02,54.915,55.007,54.373,54.64,1091079,0
2005-03-03,54.64,55.032,54.382,54.826,1167979,0
2005-03-04,55.06,56.56,54.998,56.379,1321312,0
2005-03-07,56.302,59.078,56.251,57.639,2333393,0
2005-03-08,57.639,57.87,56.414,56.56,952562,0
2005-03-09,56.43,56.713,55.883,55.983,620103,0
2005-03-10,55.993,56.816,55.9,56.446,508667,0
2005-03-11,56.533,56.79,56.079,56.508,688489,0
2005-03-14,56.551,56.833,56.209,56.37,767373,0
2005-03-15,56.56,57.158,56.039,56.039,635509,0
2005-03-16,55.786,55.874,54.795,54.989,1019662,0
2005-03-17,55.607,55.607,54.707,54.843,1003792,0
2005-03-18,54.843,55.241,54.399,54.734,949646,0
2005-03-21,55.702,57.41,55.263,57.073,1968377,0
2005-03-22,57.401,59.078,57.073,57.431,1876423,0
2005-03-23,56.927,57.294,56.508,57.14,817899,0
2005-03-24,57.235,58.015,57.203,57.366,490111,0
2005-03-28,57.392,57.392,56.302,56.799,674952,0
2005-03-29,56.884,56.884,55.754,55.812,975902,0
2005-03-30,56.045,58.34,55.658,58.21,1391094,0
2005-03-31,58.409,58.675,57.965,58.039,751039,0
2005-04-01,58.325,58.692,56.74,57.303,971001,0
2005-04-04,57.303,57.887,56.859,57.733,662818,0
2005-04-05,57.785,58.102,57.58,57.879,470388,0
2005-04-06,58.17,58.255,57.843,57.948,466304,0
2005-04-07,58.111,58.273,57.852,58.255,557675,0
2005-04-08,58.255,58.356,57.51,57.518,914520,0
2005-04-11,57.751,57.751,56.421,57.056,1131804,0
2005-04-12,57.056,58.564,56.952,58.481,1551432,0
2005-04-13,58.481,58.89,57.604,57.759,973219,0
2005-04-14,57.86,57.914,55.865,56.146,2108290,0
2005-04-15,56.154,56.163,54.724,54.724,2151932,0
2005-04-18,54.989,55.993,54.94,55.892,1515374,0
2005-04-19,55.892,55.915,54.932,55.394,1707563,0
2005-04-20,55.394,55.394,52.481,52.824,3247563,0
2005-04-21,55.702,57.5,55.377,57.416,6269555,0
2005-04-22,56.731,56.85,54.87,55.298,3732184,0
2005-04-25,55.386,55.455,54.467,55.35,1944337,0
2005-04-26,55.35,55.359,53.643,53.842,2011787,0
2005-04-27,53.851,54.158,52.548,53.578,2460819,0
2005-04-28,53.56,53.587,52.986,53.056,1206255,0
2005-04-29,53.267,53.328,52.327,53.182,1172181,0
2005-05-02,53.344,53.904,52.633,52.824,1612228,0
2005-05-03,53.037,53.047,52.275,52.515,1525875,0
2005-05-04,52.719,54.33,52.589,54.264,1591808,0
2005-05-05,54.202,54.355,53.432,53.807,782892,0
2005-05-06,53.816,54.066,53.603,53.986,746368,0
2005-05-09,54.075,54.614,53.986,54.444,957469,0
2005-05-10,54.021,54.391,53.749,53.919,1116283,0
2005-05-11,54.118,54.15,52.695,53.424,1154095,0
2005-05-12,52.352,53.904,52.222,52.384,1836280,0
2005-05-13,52.358,53.227,52.086,52.624,1287591,0
2005-05-16,52.624,54.272,52.574,54.272,1678273,0
2005-05-17,54.272,54.77,53.859,54.707,1168330,0
2005-05-18,54.932,56.5,54.932,56.173,1363670,0
2005-05-19,56.361,56.731,55.658,56.139,839723,0
2005-05-20,57.852,59.043,57.59,58.489,3974560,0
2005-05-23,58.77,59.644,58.77,59.112,2162202,0
2005-05-24,59.121,59.121,58.282,58.454,1447109,0
2005-05-25,58.445,58.659,57.997,58.502,1258534,0
2005-05-26,58.556,59.771,58.512,59.507,1220609,0
2005-05-27,59.388,59.67,59.104,59.181,531184,0
2005-05-31,59.224,59.327,58.907,58.959,776940,0
2005-06-01,58.873,59.575,58.564,59.025,793278,0
2005-06-02,58.597,58.736,58.4,58.564,893284,0
2005-06-03,58.418,58.546,58.111,58.273,570398,0
2005-06-06,58.129,58.219,57.81,58.058,587897,0
2005-06-07,57.997,58.564,57.689,57.974,770521,0
2005-06-08,58.145,58.282,57.63,57.63,473075,0
2005-06-09,57.639,57.639,56.868,57.235,883714,0
2005-06-10,57.235,57.527,57.15,57.33,391852,0
2005-06-13,57.33,57.664,57.203,57.456,1063305,0
2005-06-14,57.5,58.821,57.449,58.273,687553,0
2005-06-15,58.4,59.025,57.914,58.255,1303108,0
2005-06-16,58.264,60.689,58.264,60.621,1882370,0
2005-06-17,60.973,62.138,60.166,62.138,2666431,0
2005-06-20,62.088,62.412,61.614,62.18,1840715,0
2005-06-21,62.18,63.457,62.18,62.933,1869421,0
2005-06-22,63.141,63.227,60.698,61.196,1732306,0
2005-06-23,61.262,61.849,60.645,60.645,644027,0
2005-06-24,60.417,60.417,59.13,59.644,883598,0
2005-06-27,59.653,59.841,59.353,59.575,489058,0
2005-06-28,59.729,60.268,59.524,60.254,1039383,0
2005-06-29,60.254,60.399,59.816,60.074,997025,0
2005-06-30,60.157,60.449,59.662,60.082,788029,0
2005-07-01,60.245,60.389,59.37,59.644,557908,0
2005-07-05,59.653,60.895,59.37,60.734,552422,0
2005-07-06,60.844,60.851,59.9,59.995,615790,0
2005-07-07,59.617,59.771,59.139,59.644,617770,0
2005-07-08,59.687,60.04,59.421,59.986,985589,0
2005-07-11,59.95,61.015,59.95,60.973,1091310,0
2005-07-12,60.759,60.801,59.986,60.304,577163,0
2005-07-13,60.338,60.679,60.113,60.417,500029,0
2005-07-14,60.629,61.271,60.621,60.716,482875,0
2005-07-15,60.869,60.869,59.771,59.977,772625,0
2005-07-18,61.22,63.355,61.22,62.824,3029813,0
2005-07-19,62.824,64.753,62.384,64.639,2028119,0
2005-07-20,64.639,66.064,63.86,66.003,1996149,0
2005-07-21,65.986,66.84,65.77,66.757,1509655,0
2005-07-22,66.715,67.226,65.924,66.138,1754476,0
2005-07-25,66.8,70.87,66.8,70.852,3629146,0
2005-07-26,70.955,70.955,68.128,68.796,2395001,0
2005-07-27,69.412,69.429,67.581,68.291,1733472,0
2005-07-28,68.515,68.625,67.581,68.505,1525294,0
2005-07-29,68.589,68.729,68.411,68.538,1182448,0
2005-08-01,68.557,68.616,68.128,68.333,1054553,0
2005-08-02,68.385,68.385,67.269,67.44,1239627,0
2005-08-03,67.44,67.655,66.577,67.604,784993,0
2005-08-04,67.604,67.888,67.323,67.69,882781,0
2005-08-05,67.743,69.028,67.681,68.308,1953786,0
2005-08-08,70.268,73.439,69.55,70.664,4746833,0
2005-08-09,70.664,71.453,70.518,71.145,1475228,0
2005-08-10,71.127,71.3,69.455,69.867,2032325,0
2005-08-11,69.747,69.876,68.899,69.156,1346053,0
2005-08-12,69.139,72.627,69.062,72.327,2592097,0
2005-08-15,72.335,72.335,70.431,70.431,1307661,0
2005-08-16,70.572,70.572,68.729,68.76,1332983,0
2005-08-17,69.156,69.284,68.264,68.557,1263318,0
2005-08-18,68.496,68.711,67.201,68.128,1050003,0
2005-08-19,69.371,70.409,68.557,70.123,2071768,0
2005-08-22,70.185,70.619,69.077,69.825,1413500,0
2005-08-23,69.499,69.885,67.573,68.452,2005368,0
2005-08-24,68.128,68.137,66.609,66.679,2601549,0
2005-08-25,66.715,67.187,66.244,66.971,1229825,0
2005-08-26,66.732,66.868,66.038,66.121,1024099,0
2005-08-29,65.986,66.003,65.041,65.599,1039034,0
2005-08-30,65.47,65.555,64.632,64.965,1023160,0
2005-08-31,64.614,65.213,63.526,65.172,2329887,0
2005-09-01,65.041,65.393,63.929,65.095,1155376,0
2005-09-02,65.309,65.77,65.111,65.384,699573,0
2005-09-06,65.642,66.98,65.564,66.84,957232,0
2005-09-07,67.124,67.699,66.954,67.595,827467,0
2005-09-08,66.928,67.297,66.354,66.782,834354,0
2005-09-09,66.928,67.743,66.859,67.538,530834,0
2005-09-12,67.262,67.972,66.868,67.784,488476,0
2005-09-13,67.914,67.914,66.765,66.765,585916,0
2005-09-14,66.636,66.919,65.661,66.816,956880,0
2005-09-15,66.816,67.278,66.165,66.291,505745,0
2005-09-16,66.732,66.749,65.779,66.431,972401,0
2005-09-19,66.046,66.244,64.52,65.343,621271,0
2005-09-20,64.529,64.529,62.231,62.645,2306554,0
2005-09-21,62.556,62.556,61.451,61.514,1970241,0
2005-09-22,61.701,62.961,61.368,62.357,1059685,0
2005-09-23,62.213,63.2,62.213,62.679,965751,0
2005-09-26,62.816,63.113,62.205,62.546,564677,0
2005-09-27,62.556,63.193,62.18,62.908,436898,0
2005-09-28,63.629,64.672,63.474,63.526,1015108,0
2005-09-29,63.766,64.177,63.448,63.945,587784,0
2005-09-30,64.04,66.244,64.04,64.931,1459126,0
2005-10-03,64.784,64.794,63.937,64.367,853492,0
2005-10-04,64.529,64.999,64.022,64.101,570398,0
2005-10-05,63.749,63.903,62.67,62.951,871115,0
2005-10-06,63.149,63.929,62.438,62.806,865974,0
2005-10-07,63.2,64.22,62.728,63.158,556392,0
2005-10-10,62.816,63.104,62.222,62.448,510883,0
2005-10-11,62.366,62.366,59.816,59.833,1768829,0
2005-10-12,59.959,60.895,59.644,60.192,1555984,0
2005-10-13,59.9,60.245,58.178,60.065,1330648,0
2005-10-14,60.149,61.734,60.065,61.127,1110799,0
2005-10-17,61.187,62.017,60.518,61.324,616138,0
2005-10-18,61.324,62.025,60.122,61.203,1169377,0
2005-10-19,61.203,63.104,60.219,62.755,997141,0
2005-10-20,64.142,66.175,63.389,63.732,2180407,0
2005-10-21,63.732,64.484,63.079,64.032,1273235,0
2005-10-24,64.032,65.515,63.98,65.273,934592,0
2005-10-25,65.273,66.568,64.949,65.221,980220,0
2005-10-26,65.129,67.699,64.784,65.941,1050117,0
2005-10-27,65.859,65.859,64.52,64.819,631541,0
2005-10-28,65.256,66.757,64.999,66.636,723612,0
2005-10-31,66.636,67.989,66.596,67.269,813117,0
2005-11-01,67.399,68.48,67.201,67.98,764105,0
2005-11-02,67.998,68.951,67.752,68.786,1316062,0
2005-11-03,69.412,70.229,68.703,69.062,1192368,0
2005-11-04,69.028,69.292,68.043,68.703,715091,0
2005-11-07,69.069,69.679,68.606,69.388,749287,0
2005-11-08,68.213,68.222,66.596,67.226,1293539,0
2005-11-09,67.235,67.777,66.85,67.116,728632,0
2005-11-10,66.84,67.998,66.527,67.743,988504,0
2005-11-11,67.844,67.989,67.21,67.475,564909,0
2005-11-14,67.914,68.515,67.116,67.672,597468,0
2005-11-15,67.871,67.966,66.749,67.484,703073,0
2005-11-16,67.871,68.137,67.314,67.699,482757,0
2005-11-17,67.871,68.625,67.573,68.582,566546,0
2005-11-18,69.328,69.388,68.342,68.582,698875,0
2005-11-21,68.677,69.969,68.452,69.789,858861,0
2005-11-22,69.789,70.611,68.884,70.457,608436,0
2005-11-23,70.511,71.642,70.321,71.273,783125,0
2005-11-25,71.282,71.383,70.329,70.913,125797,0
2005-11-28,71.3,71.3,69.679,70.08,623021,0
2005-11-29,70.268,70.843,69.833,69.885,600387,0
2005-11-30,70.057,70.93,69.978,70.14,658964,0
2005-12-01,70.4,72.798,70.4,72.713,1114532,0
2005-12-02,72.498,73.628,72.251,72.679,1004960,0
2005-12-05,72.686,72.686,71.119,71.366,746602,0
2005-12-06,72.07,72.406,71.409,71.708,965631,0
2005-12-07,71.984,71.984,70.4,70.709,955364,0
2005-12-08,71.127,72.215,70.691,71.247,940893,0
2005-12-09,71.247,72.028,70.793,71.856,610769,0
2005-12-12,72.07,72.156,70.906,71.778,463156,0
2005-12-13,71.898,72.653,71.358,72.225,494428,0
2005-12-14,72.225,73.483,72.137,73.398,559890,0
2005-12-15,73.646,74.141,71.975,72.095,823499,0
2005-12-16,72.754,72.798,71.898,71.898,946728,0
2005-12-19,71.642,72.585,70.93,71.05,684522,0
2005-12-20,71.212,71.617,70.655,70.664,637489,0
2005-12-21,71.127,71.916,70.897,71.881,585100,0
2005-12-22,71.787,72.352,71.676,72.128,375519,0
2005-12-23,72.128,72.281,71.34,71.84,188111,0
2005-12-27,71.847,72.696,71.202,71.256,353463,0
2005-12-28,71.169,71.804,70.742,71.625,314138,0
2005-12-29,71.582,72.454,71.513,72.165,362566,0
2005-12-30,71.984,72.028,71.212,71.778,312385,0
2006-01-03,71.93,71.93,69.464,70.843,1099246,0
2006-01-04,71.127,71.554,70.356,71.169,752787,0
2006-01-05,71.256,71.471,70.268,71.282,859444,0
2006-01-06,71.898,71.966,71.024,71.708,649164,0
2006-01-09,71.769,73.105,71.717,72.832,713111,0
2006-01-10,72.111,72.111,70.168,71.212,1255498,0
2006-01-11,71.426,71.752,70.784,71.169,737266,0
2006-01-12,71.169,72.19,70.015,70.168,1086293,0
2006-01-13,70.168,70.691,68.565,69.567,1237295,0
2006-01-17,68.899,70.057,68.768,69.798,728510,0
2006-01-18,69.534,70.09,69.174,69.412,681017,0
2006-01-19,69.593,70.826,69.526,70.22,904367,0
2006-01-20,71.471,72.111,69.482,69.55,1278605,0
2006-01-23,69.714,70.742,69.626,70.409,470388,0
2006-01-24,70.457,70.948,70.057,70.278,807746,0
2006-01-25,70.629,70.75,69.697,70.177,801562,0
2006-01-26,70.742,70.878,69.661,70.14,902619,0
2006-01-27,70.14,70.177,69.284,70.047,904952,0
2006-01-30,69.928,70.537,69.482,69.584,738082,0
2006-01-31,69.499,69.755,68.805,69.139,915105,0
2006-02-01,68.821,69.112,68.342,68.966,1226676,0
2006-02-02,72.498,75.577,72.198,74.015,5683995,0
2006-02-03,73.425,74.726,72.679,74.222,1859734,0
2006-02-06,74.231,75.104,73.784,74.948,1306727,0
2006-02-07,74.683,75.429,74.222,74.486,865861,0
2006-02-08,74.486,76.913,74.347,76.913,1603009,0
2006-02-09,75.84,76.234,74.598,74.88,1606162,0
2006-02-10,74.665,74.811,73.527,74.795,852791,0
2006-02-13,74.803,74.803,73.047,73.553,1320264,0
2006-02-14,73.553,75.669,72.798,75.47,1056187,0
2006-02-15,75.325,75.711,74.639,75.531,602483,0
2006-02-16,75.531,76.789,75.488,76.527,1234842,0
2006-02-17,76.653,76.842,75.967,76.438,637958,0
2006-02-21,76.699,77.297,75.685,76.6,730965,0
2006-02-22,76.6,78.292,76.6,78.076,839490,0
2006-02-23,78.06,78.77,77.581,77.639,1040432,0
2006-02-24,77.555,77.745,76.681,77.674,719760,0
2006-02-27,78.069,78.66,77.167,77.87,955596,0
2006-02-28,77.794,77.794,76.553,76.946,958514,0
2006-03-01,76.49,77.247,76.26,77.039,1096449,0
2006-03-02,76.953,77.22,76.57,76.689,993521,0
2006-03-03,76.689,77.126,75.805,76.627,879630,0
2006-03-06,76.627,76.78,75.488,75.669,1306961,0
2006-03-07,75.66,75.66,73.012,73.517,1960322,0
2006-03-08,73.652,73.652,72.165,73.313,1722972,0
2006-03-09,73.483,73.964,73.071,73.964,1517825,0
2006-03-10,73.964,74.383,73.285,73.698,1161911,0
2006-03-13,73.868,74.15,73.012,73.946,826886,0
2006-03-14,73.946,75.685,73.183,75.413,1288524,0
2006-03-15,75.625,76.518,75.37,76.283,1037984,0
2006-03-16,76.292,76.724,74.77,75.016,1210104,0
2006-03-17,75.016,75.016,72.388,73.913,2903784,0
2006-03-20,73.998,75.531,73.792,75.071,1458777,0
2006-03-21,74.983,75.884,74.213,74.443,1095510,0
2006-03-22,72.842,75.585,72.842,75.37,1087229,0
2006-03-23,75.37,75.602,74.7,74.907,972755,0
2006-03-24,74.948,75.378,74.366,75.169,995625,0
2006-03-27,75.541,77.529,75.079,77.126,2214830,0
2006-03-28,77.263,77.303,76.167,76.758,912188,0
2006-03-29,76.842,82.266,76.112,82.223,6467699,0
2006-03-30,81.195,81.496,78.008,78.375,6989317,0
2006-03-31,78.547,78.901,77.853,78.384,2470622,0
2006-04-03,79.354,80.082,78.538,79.081,2693738,0
2006-04-04,78.83,79.081,77.167,78.618,1963940,0
2006-04-05,78.472,78.814,77.913,78.335,1566018,0
2006-04-06,78.026,78.454,77.339,77.913,1687494,0
2006-04-07,77.913,78.239,77.682,77.906,1675943,0
2006-04-10,77.563,77.812,77.238,77.391,1026780,0
2006-04-11,77.468,78.179,76.869,77.313,1482351,0
2006-04-12,77.303,79.098,77.109,78.917,1687611,0
2006-04-13,78.839,79.09,78.171,78.264,1078475,0
2006-04-17,78.076,78.239,77.555,77.802,1119202,0
2006-04-18,77.82,78.111,77.211,77.538,1489932,0
2006-04-19,77.297,78.538,77.185,78.196,1217106,0
2006-04-20,77.982,78.514,77.639,77.768,1141836,0
2006-04-21,78.264,78.317,77.058,77.167,992241,0
2006-04-24,77.167,78.187,76.047,77.555,1283737,0
2006-04-25,80.511,80.656,77.563,79.387,1998361,0
2006-04-26,77.957,78.342,76.561,77.358,1777233,0
2006-04-27,77.211,77.691,76.724,77.555,811365,0
2006-04-28,77.555,77.555,76.097,76.913,605985,0
2006-05-01,76.978,77.365,76.055,76.227,1052803,0
2006-05-02,76.356,76.518,75.738,76.424,805296,0
2006-05-03,76.78,78.627,76.734,78.273,988155,0
2006-05-04,78.301,79.569,78.264,79.551,900283,0
2006-05-05,79.61,79.654,79.269,79.336,571796,0
2006-05-08,79.441,79.61,78.984,79.508,575410,0
2006-05-09,79.225,80.114,79.146,79.773,649395,0
2006-05-10,79.781,79.781,78.814,78.984,717895,0
2006-05-11,78.538,78.823,77.965,78.008,698057,0
2006-05-12,77.726,77.726,75.926,76.079,985705,0
2006-05-15,74.898,76.619,74.555,76.527,1321312,0
2006-05-16,76.483,76.689,75.866,76.267,999942,0
2006-05-17,75.241,75.884,74.99,75.284,1888323,0
2006-05-18,75.413,75.413,72.559,72.608,1480132,0
2006-05-19,73.355,73.904,72.704,73.661,2167570,0
2006-05-22,72.883,73.004,71.391,72.515,1186884,0
2006-05-23,72.729,76.097,72.531,75.413,1984011,0
2006-05-24,75.413,75.765,74.615,75.309,2095684,0
2006-05-25,74.494,75.994,74.494,75.721,1144175,0
2006-05-26,75.755,79.09,75.633,77.965,2233733,0
2006-05-30,78.327,78.327,75.309,75.823,1866268,0
2006-05-31,75.84,77.426,75.84,77.058,1630315,0
2006-06-01,77.058,77.374,76.283,77.339,1261216,0
2006-06-02,77.339,77.555,75.943,76.699,1175331,0
2006-06-05,76.699,76.75,73.964,74.238,1701497,0
2006-06-06,74.238,74.452,72.644,73.174,1075790,0
2006-06-07,73.183,73.219,70.603,70.906,1953205,0
2006-06-08,70.906,72.414,70.04,72.414,1920646,0
2006-06-09,72.54,73.183,72.182,72.198,1354340,0
2006-06-12,72.414,72.608,70.7,71.409,1479899,0
2006-06-13,71.264,71.769,69.353,69.789,1155958,0
2006-06-14,69.755,70.194,68.102,68.768,2206897,0
2006-06-15,68.884,70.564,68.625,70.237,2270376,0
2006-06-16,69.199,69.688,68.557,69.396,1767667,0
2006-06-19,69.438,69.747,67.81,68.015,1625415,0
2006-06-20,68.015,68.557,66.945,67.836,1757044,0
2006-06-21,67.871,69.412,67.871,68.743,1016980,0
2006-06-22,68.625,69.069,68.299,68.84,806116,0
2006-06-23,69.584,70.278,69.421,69.928,1191668,0
2006-06-26,69.96,70.373,69.851,70.123,764105,0
2006-06-27,70.032,70.554,69.232,69.275,878112,0
2006-06-28,69.284,69.584,68.12,68.565,773322,0
2006-06-29,69.584,70.655,69.429,70.619,1147207,0
2006-06-30,71.127,71.176,70.511,70.826,963881,0
2006-07-03,71.041,71.041,70.08,70.457,263260,0
2006-07-05,70.457,70.603,69.328,70.185,1053386,0
2006-07-06,70.484,71.193,70.268,70.826,979170,0
2006-07-07,70.8,71.16,70.572,70.742,951161,0
2006-07-10,71.032,71.145,70.356,70.611,506562,0
2006-07-11,70.611,70.619,69.473,69.661,1769997,0
2006-07-12,69.542,69.55,64.775,65.034,3941066,0
2006-07-13,65.034,66.543,63.826,65.599,2915922,0
2006-07-14,65.291,65.727,64.375,64.974,1675943,0
2006-07-17,64.974,65.85,64.94,65.181,1009041,0
2006-07-18,65.181,65.555,63.474,64.357,1961258,0
2006-07-19,64.484,66.697,64.475,66.543,1435785,0
2006-07-20,66.697,66.98,65.642,65.77,1122585,0
2006-07-21,65.898,65.932,63.945,64.949,1761712,0
2006-07-24,65.121,67.484,65.086,66.749,1140086,0
2006-07-25,67.699,68.488,64.142,67.573,2394072,0
2006-07-26,67.573,67.69,66.211,67.048,1592738,0
2006-07-27,67.358,68.145,66.003,66.414,802728,0
2006-07-28,66.628,67.304,66.112,67.065,883483,0
2006-07-31,66.732,67.014,65.995,66.147,678103,0
2006-08-01,65.986,66.244,64.272,64.581,1412451,0
2006-08-02,64.784,66.491,64.289,65.67,1331347,0
2006-08-03,65.67,68.48,65.264,68.024,1699631,0
2006-08-04,69.412,70.391,67.365,67.888,1893693,0
2006-08-07,67.888,68.53,67.341,68.195,985589,0
2006-08-08,68.488,68.768,66.095,66.309,889318,0
2006-08-09,66.8,66.816,64.142,64.272,1631248,0
2006-08-10,64.272,65.067,63.801,64.656,1381525,0
2006-08-11,64.444,65.318,64.229,65.181,895032,0
2006-08-14,66.095,67.048,65.076,65.555,812064,0
2006-08-15,66.414,66.652,65.428,65.752,904486,0
2006-08-16,66.372,67.424,66.095,67.358,977655,0
2006-08-17,66.928,68.907,66.928,68.24,1234725,0
2006-08-18,68.308,68.42,66.602,68.024,908103,0
2006-08-21,67.871,67.88,66.491,67.621,1380241,0
2006-08-22,67.752,69.747,67.752,69.353,1993578,0
2006-08-23,69.455,69.584,67.629,68.572,1691698,0
2006-08-24,68.385,68.411,66.5,67.323,1229125,0
2006-08-25,66.98,67.528,65.995,67.269,1296924,0
2006-08-28,67.44,69.062,67.358,68.84,1080345,0
2006-08-29,68.686,68.899,67.69,68.308,827584,0
2006-08-30,68.317,69.249,67.784,69.148,774025,0
2006-08-31,69.156,69.833,68.857,69.337,912188,0
2006-09-01,69.499,70.032,68.959,69.893,804833,0
2006-09-05,70.185,70.503,69.249,69.942,983019,0
2006-09-06,69.942,71.667,69.697,70.057,1575237,0
2006-09-07,70.057,70.057,67.218,68.548,1380593,0
2006-09-08,68.992,70.922,68.703,70.528,1206255,0
2006-09-11,70.431,72.414,69.843,72.388,1733241,0
2006-09-12,72.713,75.421,72.686,74.941,1820876,0
2006-09-13,75.266,75.421,74.213,74.934,1123752,0
2006-09-14,74.941,75.361,73.612,75.154,944163,0
2006-09-15,76.267,76.816,75.188,75.943,1884006,0
2006-09-18,75.669,76.627,75.196,75.496,1237763,0
2006-09-19,75.506,75.747,73.825,74.99,1549564,0
2006-09-20,75,75.831,74.375,75.429,1424938,0
2006-09-21,75.609,75.84,74.108,74.582,1409418,0
2006-09-22,74.582,75.241,73.466,75.196,1100881,0
2006-09-25,71.169,73.784,71.136,72.875,2580779,0
2006-09-26,72.842,75.061,72.627,74.811,1415367,0
2006-09-27,74.428,74.623,72.866,73.056,1351421,0
2006-09-28,72.944,73.39,72.198,72.55,1067858,0
2006-09-29,72.91,72.988,71.907,72.078,1105199,0
2006-10-02,72.37,73.597,72.045,72.618,800047,0
2006-10-03,72.798,73.02,71.409,72.344,723496,0
2006-10-04,72.001,73.158,71.238,73.004,1285020,0
2006-10-05,72.995,74.1,72.078,73.971,874847,0
2006-10-06,73.971,74.28,73.383,73.8,976720,0
2006-10-09,73.81,73.81,72.704,73.767,887797,0
2006-10-10,74.347,76.536,74.305,76.43,1254447,0
2006-10-11,76.43,76.43,75.154,75.729,856292,0
2006-10-12,75.926,76.672,75.678,76.167,822449,0
2006-10-13,76.176,76.483,75.711,76.121,1171480,0
2006-10-16,76.13,76.176,75.205,75.609,1045918,0
2006-10-17,75.188,75.496,74.203,74.494,1236943,0
2006-10-18,75.325,75.729,74.305,74.77,1261100,0
2006-10-19,74.803,75.438,74.15,75.079,608202,0
2006-10-20,75.453,75.47,74.555,75.13,766671,0
2006-10-23,74.555,76.553,74.555,76.553,1284906,0
2006-10-24,75.967,76.047,73.047,74.297,4121826,0
2006-10-25,74.639,74.639,73.553,73.946,1096449,0
2006-10-26,74.428,74.683,73.964,74.28,838322,0
2006-10-27,74.289,74.565,73.267,73.904,1112782,0
2006-10-30,74.108,74.297,73.236,74.247,783591,0
2006-10-31,74.418,74.786,73.923,74.494,743100,0
2006-11-01,74.983,75.301,73.553,74.041,1052219,0
2006-11-02,73.825,73.833,72.559,73.483,1223760,0
2006-11-03,73.68,73.68,71.831,72.729,997725,0
2006-11-06,72.927,74.15,72.317,73.86,832953,0
2006-11-07,73.661,75.137,73.398,74.82,1165060,0
2006-11-08,74.82,75.284,74.623,74.99,1089209,0
2006-11-09,75.196,76.13,74.845,75.84,1289572,0
2006-11-10,75.84,76.773,75.024,76.742,1030862,0
2006-11-13,76.681,77.708,76.329,76.609,1521210,0
2006-11-14,76.594,76.798,75.37,76.689,1388411,0
2006-11-15,76.347,77.339,75.765,75.967,1421086,0
2006-11-16,75.755,75.884,75.205,75.694,1926952,0
2006-11-17,75.66,75.669,73.998,74.126,1594727,0
2006-11-20,74.135,74.28,73.628,73.743,831201,0
2006-11-21,73.784,74.075,73.688,73.955,816384,0
2006-11-22,73.62,73.833,72.78,73.715,999942,0
2006-11-24,73.508,73.784,72.842,73.483,466887,0
2006-11-27,73.491,73.527,72.447,72.85,1111966,0
2006-11-28,72.406,72.414,70.682,71.94,2204795,0
2006-11-29,72.498,73.227,72.437,72.85,1025729,0
2006-11-30,72.978,73.183,72.225,73.097,1428671,0
2006-12-01,73.267,73.553,71.547,72.54,1542328,0
2006-12-04,72.745,74.141,72.454,74.108,779625,0
2006-12-05,74.213,74.99,73.612,74.168,654299,0
2006-12-06,74.383,74.383,73.868,74.015,691635,0
2006-12-07,74.297,74.519,73.715,73.81,527684,0
2006-12-08,73.81,74.108,73.355,73.562,519166,0
2006-12-11,73.698,74.383,73.646,73.979,549388,0
2006-12-12,73.784,73.784,73.15,73.39,740183,0
2006-12-13,74.247,74.247,72.892,73.336,990724,0
2006-12-14,73.336,73.955,73.089,73.587,613104,0
2006-12-15,74.639,74.639,70.211,70.518,5429836,0
2006-12-18,70.528,70.537,69.618,69.969,2134780,0
2006-12-19,69.843,70.373,69.24,70.14,1102049,0
2006-12-20,69.928,70.595,69.679,70.177,674601,0
2006-12-21,70.312,70.75,69.919,70.098,659666,0
2006-12-22,70.057,70.22,69.626,70.024,447165,0
2006-12-26,69.843,70.439,69.714,70.294,538887,0
2006-12-27,71.153,71.625,70.691,71.488,583000,0
2006-12-28,71.383,71.426,71.041,71.136,709958,0
2006-12-29,70.939,71.743,70.939,71.145,441451,0
2007-01-03,71.358,73.029,71.326,72.55,1804304,0
2007-01-04,72.281,72.754,71.65,72.627,899935,0
2007-01-05,72.627,72.934,72.07,72.608,835873,0
2007-01-08,72.618,72.618,72.062,72.498,761888,0
2007-01-09,72.523,72.918,71.617,72.593,627926,0
2007-01-10,72.396,73.842,71.865,73.587,950579,0
2007-01-11,73.62,74.41,73.5,73.776,693153,0
2007-01-12,73.776,73.946,73.355,73.527,633641,0
2007-01-16,73.483,73.8,71.856,72.198,1835462,0
2007-01-17,72.207,72.832,71.907,72.36,1157362,0
2007-01-18,73.475,73.931,72.798,73.671,1219208,0
2007-01-19,74.213,74.82,73.671,74.631,1204738,0
2007-01-22,74.126,74.339,73.346,74.141,681017,0
2007-01-23,74.383,75.292,74.297,74.88,778689,0
2007-01-24,74.941,76.267,74.941,76.139,866442,0
2007-01-25,76.267,76.6,75.567,75.747,1122354,0
2007-01-26,75.958,76.544,75.052,75.892,919075,0
2007-01-29,75.967,76.699,75.967,76.064,950699,0
2007-01-30,76.267,76.438,75.47,76.105,579380,0
2007-01-31,76.013,78.565,75.496,78.351,1456210,0
2007-02-01,77.753,79.448,77.639,79.055,1763582,0
2007-02-02,79.269,80.032,79.115,79.139,963651,0
2007-02-05,80.254,80.656,79.543,80.203,2199659,0
2007-02-06,80.211,81.445,79.961,81.325,1184550,0
2007-02-07,78.111,79.679,77.639,79.146,4170134,0
2007-02-08,78.292,78.814,77.211,77.555,1941419,0
2007-02-09,77.682,78.335,77.1,77.118,1809438,0
2007-02-12,77.211,77.426,76.734,76.937,1031215,0
2007-02-13,77.15,78.301,77.023,78.258,846980,0
2007-02-14,78.258,79.233,78.258,78.892,1422943,0
2007-02-15,78.969,79.601,78.565,79.354,1301589,0
2007-02-16,79.473,82.927,78.976,82.439,2629555,0
2007-02-20,82.849,82.849,81.487,82.131,1619231,0
2007-02-21,82.131,82.131,80.897,80.897,1748643,0
2007-02-22,80.906,80.981,79.869,80.22,1012191,0
2007-02-23,79.824,80.339,79.278,79.996,781727,0
2007-02-26,80.329,80.518,79.387,80.168,857700,0
2007-02-27,79.698,79.707,76.609,77.084,1817024,0
2007-02-28,76.663,77.023,75.421,75.594,2244588,0
2007-03-01,75.325,76.202,73.743,75.721,1202373,0
2007-03-02,75.325,75.738,74.357,74.486,1373243,0
2007-03-05,74.168,74.555,72.842,73.904,1419225,0
2007-03-06,74.468,75.079,73.825,74.393,1680260,0
2007-03-07,74.256,76.383,74.256,75.602,1506975,0
2007-03-08,76.267,76.715,75.788,76.112,908923,0
2007-03-09,76.609,76.699,75.008,75.284,694089,0
2007-03-12,74.898,75.196,74.1,74.357,1478731,0
2007-03-13,74.357,74.494,72.464,72.663,1679911,0
2007-03-14,73.398,73.698,71.307,72.146,2084251,0
2007-03-15,72.146,72.798,71.778,72.422,964702,0
2007-03-16,72.379,73.245,71.563,72.062,1726237,0
2007-03-19,72.54,72.842,72.07,72.653,1034132,0
2007-03-20,72.927,74.477,72.721,74.135,1213139,0
2007-03-21,74.222,75.694,73.752,75.641,1024797,0
2007-03-22,75.678,75.986,74.297,74.665,1183383,0
2007-03-23,74.657,75.462,74.443,75.097,667133,0
2007-03-26,74.983,75.113,73.876,74.452,1502422,0
2007-03-27,74.075,74.428,73.056,73.15,1270866,0
2007-03-28,73.063,73.071,71.813,72.3,1048599,0
2007-03-29,72.754,72.875,71.658,72.406,1066732,0
2007-03-30,72.414,73.142,72.054,72.762,1322249,0
2007-04-02,73.004,73.466,72.128,72.704,1183498,0
2007-04-03,72.883,73.406,72.627,72.944,889084,0
2007-04-04,73.142,73.276,72.593,72.969,942061,0
2007-04-05,73.081,74.186,72.91,73.931,1043699,0
2007-04-09,74.05,74.845,73.913,74.777,987808,0
2007-04-10,74.941,75.241,74.615,75.241,1045566,0
2007-04-11,75.25,76.185,75.043,75.309,1504309,0
2007-04-12,75.309,76.003,74.503,75.633,815928,0
2007-04-13,75.909,76.227,75.641,76.072,1091897,0
2007-04-16,76.176,76.764,75.479,75.669,1249665,0
2007-04-17,76.397,76.742,75.558,75.602,1324465,0
2007-04-18,75.641,76.627,75.522,76.499,1881322,0
2007-04-19,76.508,76.996,75.926,76.851,1289688,0
2007-04-20,77.597,78.292,77.126,77.529,1141836,0
2007-04-23,77.468,77.957,77.303,77.426,1133789,0
2007-04-24,82.867,90.536,82.403,88.138,12521590,0
2007-04-25,86.781,92.233,86.501,92.037,4316766,0
2007-04-26,92.044,93.524,91.479,91.737,2722406,0
2007-04-27,90.708,91.463,90.212,91.188,1727086,0
2007-04-30,92.791,92.791,90.699,90.863,1502655,0
2007-05-01,90.922,93.097,90.304,92.638,1774898,0
2007-05-02,92.721,98.341,92.721,96.948,4478554,0
2007-05-03,96.407,97.434,95.752,96.687,2218567,0
2007-05-04,97.123,97.123,94.879,95.299,2102569,0
2007-05-07,94.869,95.943,94.48,95.848,1227843,0
2007-05-08,95.636,96.27,94.993,96.27,1053734,0
2007-05-09,95.971,97.742,95.897,97.687,1449791,0
2007-05-10,97.677,98.114,95.309,95.441,1443667,0
2007-05-11,96.454,96.872,95.761,96.319,1752260,0
2007-05-14,95.848,96.754,95.433,95.828,867592,0
2007-05-15,95.502,96.618,94.48,95.704,1297509,0
2007-05-16,95.424,95.838,94.024,95.627,1676525,0
2007-05-17,95.461,97.434,94.946,96.948,1547477,0
2007-05-18,97.452,98.311,95.981,97.53,2062199,0
2007-05-21,96.852,97.501,96.852,97.248,1143239,0
2007-05-22,99.092,99.092,96.224,96.948,1558801,0
2007-05-23,97.055,97.609,96.407,96.434,1697204,0
2007-05-24,96.823,97.752,95.081,95.27,1639883,0
2007-05-25,95.483,96.07,94.937,95.309,900054,0
2007-05-29,95.752,96.097,94.595,95.013,938794,0
2007-05-30,94.403,95.971,94.306,95.828,859211,0
2007-05-31,96.359,96.667,95.223,95.675,1010212,0
2007-06-01,95.799,96.195,95.185,95.451,1038568,0
2007-06-04,95.461,96.388,95.253,96.031,763520,0
2007-06-05,95.607,97.306,95.551,95.734,1316062,0
2007-06-06,95.127,96.543,94.849,95.78,1135656,0
2007-06-07,95.071,95.262,92.147,92.242,1785545,0
2007-06-08,92.251,94.984,91.899,94.975,1194587,0
2007-06-11,94.918,96.319,94.175,95.734,878699,0
2007-06-12,94.955,96.667,94.918,95.395,1210340,0
2007-06-13,95.933,96.125,93.913,96.097,1104730,0
2007-06-14,95.79,97.404,95.79,96.135,927241,0
2007-06-15,97.394,98.598,96.833,98.311,1151991,0
2007-06-18,98.993,100.67,98.667,99.99,1394247,0
2007-06-19,99.99,100.65,98.854,100.15,854077,0
2007-06-20,100.11,101.09,98.203,98.213,914753,0
2007-06-21,98.134,98.854,97.008,98.371,1041250,0
2007-06-22,98.371,98.835,96.618,96.833,865394,0
2007-06-25,96.919,98.143,96.434,96.697,931791,0
2007-06-26,96.823,97.13,95.127,95.127,943695,0
2007-06-27,94.364,96.638,94.345,96.543,741698,0
2007-06-28,96.58,97.355,95.636,96.454,867190,0
2007-06-29,96.493,97.055,94.527,95.289,877412,0
2007-07-02,95.961,96.978,95.461,96.155,822449,0
2007-07-03,96.234,97.065,96.001,96.29,309351,0
2007-07-05,96.29,96.667,95.483,96.05,513916,0
2007-07-06,95.451,97.722,95.451,97.609,639709,0
2007-07-09,97.869,98.223,96.349,96.369,716840,0
2007-07-10,95.461,95.752,92.225,92.322,1730594,0
2007-07-11,92.331,94.537,91.385,93.356,1610710,0
2007-07-12,93.724,95.27,93.356,95.204,1112782,0
2007-07-13,95.127,95.655,94.082,95.386,846838,0
2007-07-16,95.213,97.276,95.09,95.907,1874555,0
2007-07-17,96.473,99.291,96.253,98.549,2124391,0
2007-07-18,97.706,98.252,97.18,98.105,1109050,0
2007-07-19,98.43,100.1,97.839,99.99,1480408,0
2007-07-20,97.957,98.963,94.354,94.641,3013477,0
2007-07-23,93.015,96.533,87.075,96.165,1432757,0
2007-07-24,94.48,96.06,93.193,93.402,1561353,0
2007-07-25,94.766,94.766,92.037,94.092,1302060,0
2007-07-26,93.126,93.402,88.779,89.73,2256927,0
2007-07-27,89.072,90.784,87.889,87.951,1457599,0
2007-07-30,87.925,88.498,85.748,87.916,1476166,0
2007-07-31,88.949,90.323,87.504,87.504,1394596,0
2007-08-01,87.068,87.486,84.59,85.995,2195295,0
2007-08-02,86.381,87.314,85.617,86.416,1133821,0
2007-08-03,86.518,87.495,83.786,83.786,1278952,0
2007-08-06,84.323,85.661,82.764,84.803,1278316,0
2007-08-07,84.375,86.322,83.794,84.701,1383305,0
2007-08-08,85.951,87.546,85.127,85.507,1890773,0
2007-08-09,84.82,84.82,80.845,82.936,2603652,0
2007-08-10,81.839,82.223,61.785,80.818,2085135,0
2007-08-13,81.298,82.903,80.485,80.535,1373593,0
2007-08-14,80.801,80.973,78.196,78.506,1598460,0
2007-08-15,77.862,79.894,76.43,76.483,1788669,0
2007-08-16,76.234,80.459,74.615,79.525,2110158,0
2007-08-17,81.923,83.786,77.897,80.238,1662873,0
2007-08-20,80.432,81.24,80.124,81.084,888264,0
2007-08-21,80.989,82.302,80.674,81.658,607387,0
2007-08-22,82.523,83.167,82.019,82.875,730965,0
2007-08-23,83.571,83.716,82.498,83.091,677052,0
2007-08-24,82.97,84.332,82.549,84.039,525118,0
2007-08-27,83.966,84.78,83.68,84.162,733530,0
2007-08-28,83.614,83.982,80.047,80.092,1107416,0
2007-08-29,80.348,82.042,79.859,81.789,701324,0
2007-08-30,80.897,82.266,80.603,81.54,516131,0
2007-08-31,82.174,83.277,81.127,82.62,755701,0
2007-09-04,82.91,83.346,81.897,82.918,792810,0
2007-09-05,82.19,82.378,81.084,81.487,804014,0
2007-09-06,81.667,82.841,80.639,82.33,634341,0
2007-09-07,81.119,81.555,79.055,79.498,960732,0
2007-09-10,79.869,80.313,77.303,77.521,1139273,0
2007-09-11,78.129,78.932,77.211,77.468,1130521,0
2007-09-12,76.946,78.375,76.946,77.33,1085593,0
2007-09-13,78.146,79.698,77.014,78.472,1076961,0
2007-09-14,78.001,78.591,77.613,78.153,616606,0
2007-09-17,77.965,78.926,77.597,78.222,457554,0
2007-09-18,78.292,80.621,77.322,80.535,1264602,0
2007-09-19,80.981,84.266,80.981,81.513,1759963,0
2007-09-20,81.401,81.42,78.95,79.698,1461109,0
2007-09-21,79.859,79.911,78.651,79.018,1143820,0
2007-09-24,78.932,79.354,78.129,78.239,893635,0
2007-09-25,77.33,77.358,74.186,74.41,3388176,0
2007-09-26,74.639,75.13,73.5,74.297,1538945,0
2007-09-27,74.41,76.176,73.792,75.641,1466480,0
2007-09-28,75.496,78.446,75.333,76.356,2534443,0
2007-10-01,77.126,79.132,76.424,78.856,1270434,0
2007-10-02,79.055,79.929,78.317,78.901,1095862,0
2007-10-03,78.496,81.169,78.489,80.005,1172764,0
2007-10-04,79.98,80.304,78.301,78.779,667951,0
2007-10-05,79.448,81.282,79.294,80.801,881031,0
2007-10-08,80.906,81.317,79.516,79.877,440984,0
2007-10-09,80.278,80.759,78.839,80.082,574123,0
2007-10-10,80.047,80.485,77.982,79.081,858394,0
2007-10-11,79.698,80.348,76.93,77.33,905069,0
2007-10-12,77.29,77.794,76.176,76.499,893050,0
2007-10-15,76.6,76.961,75.169,76.211,1001574,0
2007-10-16,75.729,77.776,75.214,76.627,936695,0
2007-10-17,77.091,78.12,76.689,77.167,1383008,0
2007-10-18,76.724,77.005,75.275,75.772,1358073,0
2007-10-19,75.496,75.625,73.475,73.816,1340216,0
2007-10-22,72.842,75.577,72.095,75.405,1311164,0
2007-10-23,74.503,74.503,69.893,71.761,4465308,0
2007-10-24,71.383,72.842,71.136,72.6,1217456,0
2007-10-25,72.242,73.597,71.127,71.94,1478731,0
2007-10-26,73.105,73.355,70.939,71.617,891767,0
2007-10-29,72.473,72.934,71.05,71.916,1266468,0
2007-10-30,71.658,71.907,69.893,70.066,1265769,0
2007-10-31,70.784,70.906,67.588,67.854,2839837,0
2007-11-01,67.44,67.819,66.202,66.636,1742099,0
2007-11-02,67.065,67.81,66.226,67.81,1731839,0
2007-11-05,67.629,67.699,65.787,66.535,1183613,0
2007-11-06,66.508,66.535,64.949,65.995,1527628,0
2007-11-07,65.686,65.686,63.741,64.357,1530795,0
2007-11-08,64.032,64.409,62.205,63.294,2134662,0
2007-11-09,63.175,66.138,63.02,64.647,1798887,0
2007-11-12,65.686,69.78,65.555,67.391,2784295,0
2007-11-13,68.48,68.821,67.332,68.589,1468738,0
2007-11-14,68.557,69.491,68.403,68.686,1630261,0
2007-11-15,68.548,68.548,66.757,67.143,1757485,0
2007-11-16,67.055,67.573,64.289,65.264,1885793,0
2007-11-19,64.982,65.898,63.57,65.06,1951929,0
2007-11-20,65.034,65.111,62.702,64.014,2292019,0
2007-11-21,62.987,65.932,61.83,65.154,1880286,0
2007-11-23,65.718,66.928,65.479,66.74,404441,0
2007-11-26,66.936,67.699,64.744,64.744,1167279,0
2007-11-27,64.949,66.84,64.844,66.543,1507662,0
2007-11-28,67.179,68.496,66.586,68.248,1198326,0
2007-11-29,68.161,68.161,66.723,67.998,1001788,0
2007-11-30,68.557,70.261,67.323,69.38,2039443,0
2007-12-03,69.851,69.96,68.024,69.24,946507,0
2007-12-04,68.695,70.08,68.204,69.626,1046880,0
2007-12-05,70.131,71.488,69.491,71.488,1422076,0
2007-12-06,71.463,74.084,71.068,73.406,1711533,0
2007-12-07,73.398,74.443,73.038,73.508,1157256,0
2007-12-10,73.571,76.194,73.355,75.875,1234986,0
2007-12-11,77.014,77.014,70.852,71.334,3074046,0
2007-12-12,73.355,73.998,70.725,71.966,2757785,0
2007-12-13,71.752,71.752,70.09,71.505,1560476,0
2007-12-14,71.05,71.05,68.668,69.661,2304684,0
2007-12-17,69.225,70.595,68.358,68.915,1776008,0
2007-12-18,69.491,70.603,67.484,69.816,2042662,0
2007-12-19,69.969,69.969,68.606,69.077,1298672,0
2007-12-20,69.721,70.015,68.461,69.885,919870,0
2007-12-21,70.168,71.11,69.601,70.759,1344604,0
2007-12-24,70.852,71.743,70.511,71.519,242286,0
2007-12-26,71.383,71.383,70.015,71.326,496293,0
2007-12-27,71.127,71.202,69.55,69.825,549009,0
2007-12-28,70.655,70.655,68.867,69.232,1069200,0
2007-12-31,69.069,70.493,68.736,69.951,876363,0
2008-01-02,69.558,69.798,67.201,68.452,1777693,0
2008-01-03,68.729,68.975,67.432,67.801,1661131,0
2008-01-04,67.297,67.792,64.375,64.819,2713933,0
2008-01-07,65.343,65.686,64.281,65.256,1589136,0
2008-01-08,65.711,66.596,63.875,63.971,2067914,0
2008-01-09,63.175,63.499,61.932,63.345,2135882,0
2008-01-10,62.5,64.907,61.785,64.142,1646819,0
2008-01-11,63.67,63.67,62.294,63.02,1806803,0
2008-01-14,63.406,63.834,61.785,62.343,2530677,0
2008-01-15,61.785,61.785,60.245,60.734,2011503,0
2008-01-16,59.928,60.629,57.58,60.329,3501772,0
2008-01-17,60.065,61.135,59.396,59.816,2617363,0
2008-01-18,60.149,61.708,59.942,61.299,2339525,0
2008-01-22,58.701,64.639,58.573,63.834,3095608,0
2008-01-23,61.84,69.464,61.693,69.421,4346750,0
2008-01-24,68.984,69.851,66.669,67.604,2132553,0
2008-01-25,68.394,71.273,66.44,66.652,1561741,0
2008-01-28,66.568,68.548,65.608,68.548,1929600,0
2008-01-29,69.232,70.878,67.637,70.691,1652815,0
2008-01-30,70.742,72.37,70.057,70.484,1883576,0
2008-01-31,69.584,73.868,69.069,73.089,3036117,0
2008-02-01,72.85,73.698,71.349,73.457,2470131,0
2008-02-04,73.661,74.05,69.412,69.919,2336884,0
2008-02-05,72.473,80.716,72.454,77.126,12077701,0
2008-02-06,77.973,83.982,76.536,77.547,7970513,0
2008-02-07,76.961,79.387,75.729,78.317,3027857,0
2008-02-08,78.042,78.222,75.78,76.292,1614163,0
2008-02-11,75.396,76.536,73.706,76.424,2354210,0
2008-02-12,77.048,79.534,76.424,78.273,2237372,0
2008-02-13,79.027,79.679,77.674,78.565,1190136,0
2008-02-14,78.753,79.081,76.585,76.764,1307255,0
2008-02-15,76.365,77.358,75.316,75.831,1485425,0
2008-02-19,76.561,77.753,75.453,75.831,1460346,0
2008-02-20,75.625,76.267,74.452,76.112,1790139,0
2008-02-21,76.536,77.973,76.194,76.585,1405058,0
2008-02-22,76.329,76.57,74.041,76.03,1422074,0
2008-02-25,76.021,76.988,74.657,76.185,1436384,0
2008-02-26,75.625,79.242,75.625,78.437,1758905,0
2008-02-27,78.111,81.42,77.648,80.468,2457064,0
2008-02-28,79.911,79.911,76.455,77.452,1897941,0
2008-02-29,76.499,76.672,72.119,72.3,2432036,0
2008-03-03,72.36,75.405,71.65,75.284,2400599,0
2008-03-04,74.503,75.901,73.776,75.301,2278903,0
2008-03-05,72.593,74.683,71.65,72.274,3117760,0
2008-03-06,71.778,72.111,70.09,70.595,1963459,0
2008-03-07,70.194,73.124,69.73,71.761,2183414,0
2008-03-10,71.563,72.308,70.439,70.493,1582268,0
2008-03-11,71.563,73.535,70.955,72.883,1835601,0
2008-03-12,73.491,74.428,71.572,72.927,1262132,0
2008-03-13,71.153,73.322,69.942,72.825,1892161,0
2008-03-14,73.508,73.508,70.268,71.068,1248928,0
2008-03-17,69.249,70.717,67.614,69.346,2514259,0
2008-03-18,70.528,73.706,69.499,73.245,1964669,0
2008-03-19,73.752,74.82,73.056,73.227,2105900,0
2008-03-20,73.227,76.347,72.251,76.055,1689973,0
2008-03-24,76.055,77.613,75.325,75.738,1705011,0
2008-03-25,76.097,76.301,74.256,75.13,1005541,0
2008-03-26,75.122,76.064,73.652,73.913,1442174,0
2008-03-27,74.468,74.786,73.21,73.261,1120933,0
2008-03-28,73.698,74.203,73.012,73.183,670774,0
2008-03-31,72.969,74.837,72.165,74.366,1034830,0
2008-04-01,74.565,78.719,74.565,78.222,2336912,0
2008-04-02,78.839,79.345,77.982,78.258,1683666,0
2008-04-03,77.399,78.823,76.878,78.464,1178187,0
2008-04-04,78.798,79.011,77.15,78.162,990983,0
2008-04-07,78.667,78.711,76.869,77.039,1109878,0
2008-04-08,76.455,77.374,76.097,76.689,1346552,0
2008-04-09,76.578,76.946,74.339,74.598,1225268,0
2008-04-10,74.041,74.418,72.428,73.02,2201947,0
2008-04-11,70.253,71.554,70.057,70.897,3330701,0
2008-04-14,71.006,71.006,69.103,69.534,2249187,0
2008-04-15,69.843,70.365,68.052,68.703,2642862,0
2008-04-16,69.139,69.747,66.84,69.301,4310053,0
2008-04-17,68.899,70.066,68.625,69.789,3931158,0
2008-04-18,70.564,71.426,69.362,70.278,3465406,0
2008-04-21,70.278,71.136,69.763,71.102,1085309,0
2008-04-22,70.528,70.774,68.548,69.275,1264598,0
2008-04-23,70.528,71.383,69.258,70.448,2059561,0
2008-04-24,63.741,64.931,62.728,63.32,7806004,0
2008-04-25,63.535,65.696,63.158,65.47,2986957,0
2008-04-28,65.77,65.841,63.629,64.502,1704038,0
2008-04-29,64.546,64.564,62.311,63.801,1752579,0
2008-04-30,64.058,64.058,62.112,62.366,1417431,0
2008-05-01,62.042,64.52,61.743,64.257,1115752,0
2008-05-02,65.121,65.77,63.561,64.784,1643992,0
2008-05-05,64.656,64.656,63.095,63.141,1662252,0
2008-05-06,63.158,64.158,62.366,63.227,1453636,0
2008-05-07,63.688,64.52,62.779,62.961,768924,0
2008-05-08,63.038,63.415,61.144,61.554,1616530,0
2008-05-09,61.496,62.6,60.946,62.069,951253,0
2008-05-12,61.915,64.167,61.915,64.076,1249603,0
2008-05-13,64.229,64.999,63.714,64.186,1141879,0
2008-05-14,64.453,66.414,64.167,65.718,1034351,0
2008-05-15,66.732,68.729,64.125,65.034,3061303,0
2008-05-16,64.898,65.599,63.336,64.158,1774024,0
2008-05-19,64.52,65.376,63.474,63.784,1128028,0
2008-05-20,63.526,63.526,61.949,62.746,1468924,0
2008-05-21,62.779,62.816,61.624,61.83,1723265,0
2008-05-22,62.096,62.736,61.496,62.032,818523,0
2008-05-23,62.18,62.18,60.792,61.505,952261,0
2008-05-27,61.915,62.627,61.203,62.474,768614,0
2008-05-28,62.719,63.355,61.433,61.794,1246906,0
2008-05-29,61.993,64.149,61.521,63.704,1283327,0
2008-05-30,63.749,63.912,62.763,63.141,873926,0
2008-06-02,62.771,62.933,60.938,61.179,1486127,0
2008-06-03,61.324,61.408,59.833,60.629,881824,0
2008-06-04,60.58,61.22,59.986,60.466,670326,0
2008-06-05,60.878,61.398,59.942,60.851,948141,0
2008-06-06,60.237,60.268,58.873,58.907,1651160,0
2008-06-09,59.224,59.95,58.365,58.634,1852284,0
2008-06-10,57.991,59.583,57.904,59.232,1308710,0
2008-06-11,58.753,58.837,55.794,55.975,1953402,0
2008-06-12,56.129,57.416,56.129,56.679,1193492,0
2008-06-13,56.901,58.812,56.352,58.719,1756048,0
2008-06-16,58.273,59.232,57.646,58.634,1774444,0
2008-06-17,58.615,58.615,56.379,56.585,1764868,0
2008-06-18,56.217,56.465,55.341,55.702,1898996,0
2008-06-19,55.702,57.392,55.341,57.33,1422769,0
2008-06-20,57.244,57.59,56.173,56.56,1716559,0
2008-06-23,57.006,57.006,55.575,55.737,1407989,0
2008-06-24,55.632,57.375,55.487,55.925,2108503,0
2008-06-25,56.045,57.244,55.848,56.199,1218565,0
2008-06-26,55.702,57.572,55.616,56.773,2488564,0
2008-06-27,56.773,56.773,54.109,54.647,2471266,0
2008-06-30,54.363,54.647,52.899,52.899,1447233,0
2008-07-01,51.862,53.113,51.427,52.335,2011869,0
2008-07-02,52.481,53.319,51.939,52.154,1634486,0
2008-07-03,52.652,54.183,51.419,53.722,1277530,0
2008-07-07,54.264,54.699,52.925,53.533,1864199,0
2008-07-08,53.595,55.522,52.531,55.35,1272645,0
2008-07-09,55.214,55.658,54.109,54.109,1760785,0
2008-07-10,54.218,54.218,52.384,53.302,1826810,0
2008-07-11,52.624,53.13,50.603,53.13,2525101,0
2008-07-14,53.507,54.202,52.032,52.129,1393468,0
2008-07-15,51.459,53.533,49.892,52.392,1804149,0
2008-07-16,52.375,56.524,51.692,55.95,1676571,0
2008-07-17,55.214,58.472,54.218,57.974,1675694,0
2008-07-18,57.656,59.388,57.554,58.701,1891699,0
2008-07-21,58.58,59.9,58.022,58.375,1381319,0
2008-07-22,57.58,59.3,56.173,58.4,2844555,0
2008-07-23,63.165,66.602,61.554,65.718,7198112,0
2008-07-24,65.875,65.875,62.173,62.702,2980841,0
2008-07-25,62.736,64.101,62.138,62.654,1222010,0
2008-07-28,62.6,64.229,62.213,62.213,1228560,0
2008-07-29,63.072,65.77,62.205,65.54,2673557,0
2008-07-30,65.875,66.652,64.99,65.384,2159455,0
2008-07-31,64.032,65.815,64.032,64.872,2098166,0
2008-08-01,64.672,65.841,63.372,65.352,1264777,0
2008-08-04,65.129,65.129,62.987,63.971,1526902,0
2008-08-05,65.06,68.729,64.573,68.686,2586691,0
2008-08-06,67.475,68.538,66.165,67.563,1586720,0
2008-08-07,66.808,67.098,64.418,64.872,1432123,0
2008-08-08,65.247,68.052,64.889,67.699,1294554,0
2008-08-11,67.519,73.923,67.503,70.981,3276954,0
2008-08-12,71.136,72.825,69.01,69.062,2362521,0
2008-08-13,68.751,70.922,67.98,70.09,1624765,0
2008-08-14,69.166,72.234,68.848,71.247,1377354,0
2008-08-15,71.256,73.029,70.006,72.011,1453637,0
2008-08-18,72.406,72.771,69.584,69.978,970544,0
2008-08-19,69.653,70.202,68.186,68.342,1658355,0
2008-08-20,68.975,69.412,68.325,68.805,1654595,0
2008-08-21,67.854,69.371,67.699,68.768,1341478,0
2008-08-22,69.618,70.545,69.02,69.763,1341531,0
2008-08-25,68.884,70.024,68.052,68.195,1504970,0
2008-08-26,68.128,68.66,67.124,67.914,885905,0
2008-08-27,67.989,69.166,67.226,68.857,1365868,0
2008-08-28,69.148,70.006,68.111,69.833,1137403,0
2008-08-29,69.301,70.611,69.001,69.721,1054505,0
2008-09-02,70.887,73.842,70.878,72.29,2030206,0
2008-09-03,72.011,73.646,70.709,72.054,1461825,0
2008-09-04,71.169,71.375,68.76,68.76,2021570,0
2008-09-05,68.299,70.373,67.055,70.278,1960872,0
2008-09-08,71.726,77.067,71.726,76.681,4178518,0
2008-09-09,76.227,77.263,71.471,71.975,3225922,0
2008-09-10,72.481,75.429,72.111,74.468,2097248,0
2008-09-11,74.468,75.729,72.327,75.413,2194871,0
2008-09-12,74.974,75.462,73.62,75.033,1483892,0
2008-09-15,73.063,76.148,72.816,73.81,1948188,0
2008-09-16,72.344,77.87,70.572,75.513,3576946,0
2008-09-17,74.28,77.039,71.865,72.045,3323828,0
2008-09-18,73.743,74.77,67.897,73.698,5145849,0
2008-09-19,76.176,78.728,74.393,77.547,3348373,0
2008-09-22,76.585,76.609,71.831,72.095,1778080,0
2008-09-23,72.156,73.553,70.268,71.316,1945605,0
2008-09-24,70.964,72.454,70.072,70.948,1448808,0
2008-09-25,71.495,72.3,70.006,71.085,1906146,0
2008-09-26,70.098,72.807,69.567,72.29,1389543,0
2008-09-29,70.913,71.93,66.84,70.759,2704972,0
2008-09-30,71.984,71.984,66.431,67.948,2443148,0
2008-10-01,66.945,71.169,66.945,70.646,1916004,0
2008-10-02,69.516,70.906,64.555,65.454,3225896,0
2008-10-03,66.183,67.792,60.938,60.954,3329755,0
2008-10-06,59.24,61.058,56.688,60.074,4023061,0
2008-10-07,59.986,61.871,57.123,57.518,4198429,0
2008-10-08,56.234,59.343,54.664,57.664,3593974,0
2008-10-09,58.489,60.338,54.843,55.273,4560999,0
2008-10-10,51.744,60.645,51.366,57.33,3271132,0
2008-10-13,59.327,61.162,56.705,61.162,1776766,0
2008-10-14,63.327,63.336,55.007,57.86,2559182,0
2008-10-15,57.41,57.41,52.624,53.328,1936733,0
2008-10-16,53.13,54.167,49.616,53.688,2802830,0
2008-10-17,52.574,55.677,50.962,52.942,2376614,0
2008-10-20,53.244,53.722,51.631,53.08,1807402,0
2008-10-21,52.401,54.075,49.858,50.483,2663345,0
2008-10-22,49.575,50.012,44.287,46.128,4364037,0
2008-10-23,46.095,46.626,42.3,43.824,3801438,0
2008-10-24,41.315,44.912,40.157,42.129,3637268,0
2008-10-27,42.212,44.212,40.988,42.875,3930142,0
2008-10-28,41.143,41.143,32.743,39.308,9490822,0
2008-10-29,39.316,39.932,35.812,37.578,4131670,0
2008-10-30,38.347,39.361,37.448,39.291,2059685,0
2008-10-31,39.291,40.773,37.808,39.977,2799279,0
2008-11-03,40.021,41.348,39.823,41.143,2289944,0
2008-11-04,41.692,43.406,41.108,42.291,2306469,0
2008-11-05,41.956,42.3,39.745,40.08,2078857,0
2008-11-06,39.866,40.002,36.806,37.218,2372027,0
2008-11-07,37.338,38.153,36.421,38.064,1613321,0
2008-11-10,38.614,39.026,35.135,36.018,1695237,0
2008-11-11,35.425,36.207,34.107,35.444,2132363,0
2008-11-12,34.895,34.895,31.664,32.418,2416943,0
2008-11-13,32.821,35.615,31.791,35.615,3682362,0
2008-11-14,34.996,35.948,33.396,33.498,2116408,0
2008-11-17,32.675,33.722,32.152,32.171,1611058,0
2008-11-18,31.774,33,31.14,32.162,1636749,0
2008-11-19,32.145,32.564,29.128,29.144,2687032,0
2008-11-20,28.93,29.385,26.283,26.496,3249704,0
2008-11-21,27.003,27.449,25.872,27.398,5188473,0
2008-11-24,27.849,32.008,27.714,31.125,3094490,0
2008-11-25,31.681,32.635,30.447,32.264,3119809,0
2008-11-26,31.774,33.841,30.594,33.548,2259037,0
2008-11-28,33.841,34.716,33.506,33.747,792130,0
2008-12-01,32.434,33.447,31.125,31.186,2063398,0
2008-12-02,31.458,32.461,30.087,32.366,1752109,0
2008-12-03,31.476,32.444,30.62,32.264,3496140,0
2008-12-04,32.049,35.776,32.039,33.953,3152161,0
2008-12-05,34.158,37.26,32.571,37.022,2416844,0
2008-12-08,37.689,38.931,36.455,38.056,2608740,0
2008-12-09,38.127,39.24,36.25,36.584,1718238,0
2008-12-10,36.72,37.578,35.839,37.022,1388941,0
2008-12-11,36.676,37.022,34.63,35.032,2015707,0
2008-12-12,34.004,35.53,33.653,35.167,1712261,0
2008-12-15,35.175,35.175,31.818,32.375,3327364,0
2008-12-16,32.479,35.759,32.067,35.606,2706556,0
2008-12-17,35.794,38.146,34.825,36.85,3359146,0
2008-12-18,36.865,36.9,35.606,35.93,2791495,0
2008-12-19,36.18,37.559,35.341,36.859,2100828,0
2008-12-22,36.883,37.149,34.107,34.93,1270221,0
2008-12-23,35.118,35.118,33.224,33.97,1897813,0
2008-12-24,34.02,34.328,33.335,34.192,713765,0
2008-12-26,33.937,34.425,33.637,34.304,588976,0
2008-12-29,34.244,34.442,32.523,33.224,984302,0
2008-12-30,33.429,34.724,32.856,34.697,1076181,0
2008-12-31,34.768,35.623,34.201,35.435,1318753,0
2009-01-02,35.435,37.517,35.23,37.38,1364520,0
2009-01-05,37.474,39.986,37.184,39.814,3466613,0
2009-01-06,40.209,42.058,39.651,41.811,2762331,0
2009-01-07,41.09,41.134,38.451,38.563,2538451,0
2009-01-08,38.451,39.866,37.184,39.694,1836481,0
2009-01-09,39.778,39.823,37.774,38.136,2117936,0
2009-01-12,37.938,38.168,35.848,36.703,1973967,0
2009-01-13,36.635,38.021,36.216,36.755,1527524,0
2009-01-14,35.992,35.992,34.295,34.793,1864230,0
2009-01-15,34.817,34.914,32.281,33.669,2526387,0
2009-01-16,34.27,34.588,32.717,34.141,2146480,0
2009-01-20,33.937,34.004,30.471,30.695,3245600,0
2009-01-21,31.149,32.186,30.094,32.137,3211025,0
2009-01-22,31.538,32.049,29.875,30.928,3347594,0
2009-01-23,30.258,31.638,29.506,30.946,2080178,0
2009-01-26,31.125,32.571,31.108,31.878,1908163,0
2009-01-27,32.067,32.726,30.775,31.791,1583248,0
2009-01-28,32.635,34.483,32.598,33.919,1597403,0
2009-01-29,32.992,32.992,29.36,29.566,3134065,0
2009-01-30,29.866,29.9,28.314,28.648,2568514,0
2009-02-02,28.555,28.981,28.03,28.536,1815837,0
2009-02-03,28.648,30.046,27.989,29.659,2056141,0
2009-02-04,29.704,30.455,28.632,29.128,2069125,0
2009-02-05,28.743,30.686,28.287,30.371,2666544,0
2009-02-06,30.432,31.742,29.994,31.186,3527394,0
2009-02-09,29.094,32.137,27.553,31.818,10722946,0
2009-02-10,31.423,31.818,28.981,29.308,4046329,0
2009-02-11,29.752,29.752,27.912,28.716,2449695,0
2009-02-12,28.254,28.614,27.481,28.34,3208456,0
2009-02-13,28.305,28.545,26.644,27.271,3553049,0
2009-02-17,26.539,26.583,25.424,26,3139764,0
2009-02-18,26.238,26.496,24.408,24.792,3404086,0
2009-02-19,24.416,24.81,22.28,22.407,5531796,0
2009-02-20,21.75,22.794,21.672,22.496,3917945,0
2009-02-23,22.759,22.759,20.308,20.745,4297282,0
2009-02-24,20.877,21.81,19.847,21.655,4248538,0
2009-02-25,21.374,21.519,19.803,20.336,4267824,0
2009-02-26,20.591,21.528,20.046,20.2,2396307,0
2009-02-27,19.53,20.2,18.896,19.05,3287581,0
2009-03-02,19.05,20.101,18.192,18.793,4993509,0
2009-03-03,19.008,19.606,17.44,17.559,3059037,0
2009-03-04,17.867,19.144,17.73,18.666,3366443,0
2009-03-05,18.364,18.666,17.353,17.568,3588200,0
2009-03-06,17.954,18.338,16.812,17.302,2564765,0
2009-03-09,17.164,17.91,16.444,16.615,2246421,0
2009-03-10,17.635,19.856,17.37,19.803,5386489,0
2009-03-11,19.729,22.074,19.631,20.917,4758106,0
2009-03-12,20.626,22.393,20.2,22.261,2666836,0
2009-03-13,22.407,22.829,21.203,21.75,2002979,0
2009-03-16,22.228,22.847,21.475,21.536,2172813,0
2009-03-17,21.415,21.836,20.96,21.792,1841475,0
2009-03-18,21.688,24.165,21.295,23.66,2847181,0
2009-03-19,23.928,24.336,23.044,23.608,2334404,0
2009-03-20,23.766,23.788,21.485,22.038,3114797,0
2009-03-23,23.094,25.048,22.53,25.023,2544970,0
2009-03-24,24.655,25.684,24.182,24.801,1953048,0
2009-03-25,24.877,27.525,24.835,26.754,4573513,0
2009-03-26,27.277,28.981,27.003,28.838,3177264,0
2009-03-27,28.443,30.749,27.611,27.849,5238845,0
2009-03-30,27.073,27.336,24.508,24.927,3751502,0
2009-03-31,25.486,25.81,24.792,25.358,2739123,0
2009-04-01,24.774,26.701,24.372,26.411,3146697,0
2009-04-02,27.097,30.318,27.097,29.769,4854096,0
2009-04-03,29.687,30.498,28.948,30.251,3287142,0
2009-04-06,29.803,30.137,28.417,29.385,2614155,0
2009-04-07,28.802,28.811,27.089,27.442,2710914,0
2009-04-08,27.894,28.279,26.481,26.985,2809549,0
2009-04-09,27.652,30.415,27.652,30.266,3351768,0
2009-04-13,29.283,29.976,28.571,29.54,2366098,0
2009-04-14,29.265,30.398,28.536,28.648,3021551,0
2009-04-15,28.536,30.219,28.279,30.174,2838197,0
2009-04-16,30.415,31.878,30.002,31.254,3029274,0
2009-04-17,31.734,32.958,30.901,32.555,3252385,0
2009-04-20,30.858,32.35,29.598,29.875,2343143,0
2009-04-21,29.916,30.628,28.904,30.489,3608443,0
2009-04-22,29.769,33.533,29.76,32.366,3837902,0
2009-04-23,32.4,33.422,30.072,31.62,4308874,0
2009-04-24,32.12,35.571,31.914,34.905,4536459,0
2009-04-27,38.083,41.931,36.859,37.44,11839322,0
2009-04-28,36.618,36.625,34.973,35.184,4585615,0
2009-04-29,36.171,38.879,35.282,37.981,4729722,0
2009-04-30,38.46,39.694,38.047,38.699,3454516,0
2009-05-01,38.768,40.011,38.177,39.308,2091993,0
2009-05-04,39.866,42.703,39.411,42.703,3032855,0
2009-05-05,42.778,42.778,40.274,41.005,3079689,0
2009-05-06,41.821,41.94,39.875,41.28,3255142,0
2009-05-07,41.886,42.548,38.847,39.6,2781922,0
2009-05-08,38.829,42.815,38.829,42.668,3439834,0
2009-05-11,41.543,41.794,39.248,39.334,2511720,0
2009-05-12,39.892,40.274,36.815,37.268,3343951,0
2009-05-13,36.601,36.601,34.776,34.886,2591356,0
2009-05-14,34.939,36.96,34.141,36.298,2503997,0
2009-05-15,36.216,37.956,35.545,35.975,1866200,0
2009-05-18,36.446,37.681,36.256,37.252,1888972,0
2009-05-19,36.72,37.338,36.198,36.618,1688508,0
2009-05-20,36.968,38.52,36.361,36.523,1662671,0
2009-05-21,36.036,36.625,34.947,35.256,1471348,0
2009-05-22,35.435,35.905,34.408,35.497,1550527,0
2009-05-26,34.733,37.113,34.733,36.9,1635787,0
2009-05-27,36.171,37.285,35.022,35.264,2732051,0
2009-05-28,35.803,36.317,33.987,34.706,2791846,0
2009-05-29,35.22,36.11,34.525,36.11,2175853,0
2009-06-01,35.514,37.8,34.989,36.815,2447823,0
2009-06-02,36.738,37.808,35.883,37.243,2410477,0
2009-06-03,37.105,37.311,36.625,37.004,2364289,0
2009-06-04,37.302,37.696,36.711,37.586,1986613,0
2009-06-05,37.921,38.607,37.184,37.62,1856121,0
2009-06-08,37.063,37.424,36.635,37.029,1904704,0
2009-06-09,37.227,37.758,36.584,37.578,1539953,0
2009-06-10,38.332,38.332,36.405,36.985,2487772,0
2009-06-11,37.072,37.638,36.559,36.729,1462601,0
2009-06-12,36.308,37.474,35.965,37.474,1843425,0
2009-06-15,36.909,36.934,36.018,36.549,2064103,0
2009-06-16,36.729,37.276,36.361,36.61,2655581,0
2009-06-17,36.67,38.047,35.992,37.176,1383084,0
2009-06-18,37.397,37.533,36.216,37.158,1395506,0
2009-06-19,37.858,37.867,36.78,37.149,1891806,0
2009-06-22,36.471,36.841,35.896,35.896,1472639,0
2009-06-23,35.716,36.421,34.973,35.58,1502484,0
2009-06-24,35.812,36.67,35.553,35.848,1958991,0
2009-06-25,35.522,36.549,35.211,36.256,1870650,0
2009-06-26,35.896,36.601,35.83,36.308,1546857,0
2009-06-29,36.405,37.603,36.044,37.466,1557479,0
2009-06-30,37.354,37.517,36.155,36.471,1758700,0
2009-07-01,36.584,38.744,36.437,38.382,2807674,0
2009-07-02,37.646,37.732,36.78,37.293,2199440,0
2009-07-06,36.559,37.406,35.896,36.291,2169669,0
2009-07-07,36.291,36.549,35.668,35.768,1669504,0
2009-07-08,36.087,36.352,35.425,35.922,1681047,0
2009-07-09,36.216,37.022,35.965,36.496,1791346,0
2009-07-10,36.352,38.307,36.223,37.38,2225208,0
2009-07-13,37.406,38.922,36.815,38.777,1761663,0
2009-07-14,38.768,40.928,38.656,40.593,2971837,0
2009-07-15,40.962,42.823,40.91,42.736,3070908,0
2009-07-16,42.89,47.123,42.89,46.617,6162987,0
2009-07-17,46.489,48.393,45.957,46.345,4287950,0
2009-07-20,46.816,47.742,45.923,47.354,2059158,0
2009-07-21,47.972,48.442,46.454,48.279,2494283,0
2009-07-22,46.328,46.746,42.976,43.49,6132429,0
2009-07-23,43.696,46.942,42.915,46.807,4030062,0
2009-07-24,46.394,47.663,46.128,46.925,2135480,0
2009-07-27,46.935,47.981,46.258,47.879,1704898,0
2009-07-28,47.434,47.776,46.552,47.229,1422363,0
2009-07-29,46.824,47.621,46.191,46.668,1387729,0
2009-07-30,47.45,48.504,47.132,47.363,1772606,0
2009-07-31,47.346,49.274,47.158,48.923,2323868,0
2009-08-03,49.651,49.787,48.177,48.675,2043482,0
2009-08-04,48.059,50.114,47.879,49.402,2485672,0
2009-08-05,49.584,49.778,48.288,49.077,1765539,0
2009-08-06,49.24,50.43,48.923,49.559,1738265,0
2009-08-07,50.312,53.636,49.892,52.942,3273795,0
2009-08-10,52.857,52.891,50.381,50.527,2056846,0
2009-08-11,50.029,50.492,49.669,50.218,1575979,0
2009-08-12,50.61,51.862,50.364,50.947,1539800,0
2009-08-13,51.409,51.409,49.822,50.834,1298317,0
2009-08-14,51.039,51.143,49.069,49.575,2308507,0
2009-08-17,48.256,48.554,47.045,47.571,1340894,0
2009-08-18,47.732,49.446,47.732,49.352,1428154,0
2009-08-19,48.728,49.642,48.288,49.334,971620,0
2009-08-20,50.157,52.472,50.157,52.392,2332688,0
2009-08-21,52.509,55.367,52.509,54.924,3050051,0
2009-08-24,54.786,55.547,54.272,54.826,2175311,0
2009-08-25,55.315,56.524,54.03,54.209,2115374,0
2009-08-26,54.057,54.761,52.875,53.319,1742924,0
2009-08-27,54.563,55.599,53.397,55.306,2437401,0
2009-08-28,56.062,56.901,55.137,56.653,3238358,0
2009-08-31,55.812,56.276,54.633,55.023,2500367,0
2009-09-01,54.887,55.967,53.267,53.31,2390999,0
2009-09-02,52.994,53.569,51.965,52.367,1713973,0
2009-09-03,52.839,53.473,51.88,53.31,1472259,0
2009-09-04,53.456,55.023,52.239,54.896,1841179,0
2009-09-08,55.403,55.649,54.77,55.12,1320583,0
2009-09-09,54.492,57.416,54.321,57.176,2149600,0
2009-09-10,57.416,58.005,56.163,57.679,1195780,0
2009-09-11,58.247,58.4,56.26,56.473,1384594,0
2009-09-14,56.182,57.456,55.386,57.41,1639364,0
2009-09-15,57.5,58.855,57.158,58.624,1653744,0
2009-09-16,58.634,62.222,58.634,61.924,3771786,0
2009-09-17,61.984,63.276,61.1,61.514,2977776,0
2009-09-18,61.993,62.866,61.015,62.573,1747529,0
2009-09-21,61.966,62.618,60.654,60.869,1474945,0
2009-09-22,61.496,61.871,60.878,61.451,988947,0
2009-09-23,61.879,61.932,59.833,59.886,1930412,0
2009-09-24,60.304,60.792,58.264,59.13,1752609,0
2009-09-25,58.463,59.078,57.59,58.119,2008715,0
2009-09-28,58.273,60.228,58.154,59.86,1289924,0
2009-09-29,59.876,61.271,59.788,60.245,1012925,0
2009-09-30,60.491,61.031,59.258,59.95,1659670,0
2009-10-01,59.977,59.986,57.064,57.518,2156105,0
2009-10-02,56.473,57.383,56.02,57.006,1632034,0
2009-10-05,56.952,59.284,56.952,59.112,1839492,0
2009-10-06,59.738,60.372,57.285,58.094,1906343,0
2009-10-07,57.802,58.597,57.15,58.391,1102725,0
2009-10-08,59.258,60.844,58.606,59.653,1521778,0
2009-10-09,59.499,60.518,58.77,60.417,1043458,0
2009-10-12,60.783,61.743,60.636,61.17,969320,0
2009-10-13,60.636,61.785,60.613,61.554,1167627,0
2009-10-14,62.573,63.086,61.417,62.438,1508354,0
2009-10-15,61.932,62.987,61.505,62.899,1482745,0
2009-10-16,62.318,63.029,61.391,62.326,1409816,0
2009-10-19,62.573,63.406,61.957,63.209,928464,0
2009-10-20,63.055,63.381,62.017,62.556,1069344,0
2009-10-21,62.384,63.267,61.487,61.554,1659799,0
2009-10-22,61.562,63.945,61.074,63.02,2050941,0
2009-10-23,65.67,67.948,64.7,66.095,5290829,0
2009-10-26,66.5,68.907,66.252,66.551,3200095,0
2009-10-27,66.535,66.74,63.766,64.101,2677358,0
2009-10-28,63.552,64.357,61.092,61.478,3361682,0
2009-10-29,62.582,64.672,62.129,64.142,1974983,0
2009-10-30,63.67,63.723,60.912,61.35,2075962,0
2009-11-02,62.042,62.521,60.201,61.236,2099317,0
2009-11-03,61.065,63.964,60.808,63.749,2277321,0
2009-11-04,64.502,64.502,61.426,61.624,2052617,0
2009-11-05,61.849,63.398,61.684,63.285,1808633,0
2009-11-06,62.529,63.415,59.892,60.689,3490598,0
2009-11-09,61.547,63.095,60.93,63.02,2575720,0
2009-11-10,62.763,63.57,61.855,63.327,1121916,0
2009-11-11,64.21,65.06,63.355,63.784,1509051,0
2009-11-12,63.517,64.52,62.609,62.824,1482453,0
2009-11-13,63.261,64.101,62.702,63.638,1213744,0
2009-11-16,64.4,65.197,63.801,65.076,1583812,0
2009-11-17,64.931,64.999,63.884,64.753,1226295,0
2009-11-18,64.195,64.321,62.636,62.883,1790653,0
2009-11-19,62.393,62.556,60.417,60.604,2343611,0
2009-11-20,60.312,60.689,59.043,59.696,2131333,0
2009-11-23,60.827,61.571,60.536,61.196,1824666,0
2009-11-24,62.06,63.104,61.196,63.064,2427453,0
2009-11-25,63.595,65.051,63.079,64.656,1961464,0
2009-11-27,63.165,64.7,62.421,63.929,1134695,0
2009-11-30,63.714,64.117,62.806,63.552,1346400,0
2009-12-01,64.032,66.071,64.032,65.959,3146175,0
2009-12-02,66.372,68.033,66.046,67.81,1804502,0
2009-12-03,68.376,68.557,65.968,66.055,2462201,0
2009-12-04,67.503,68.213,66.192,67.349,2560107,0
2009-12-07,67.407,68.557,66.56,66.963,1910964,0
2009-12-08,66.715,66.749,65.54,65.752,1648511,0
2009-12-09,65.779,66.363,64.238,64.872,2534041,0
2009-12-10,65.531,65.531,64.52,64.794,1371959,0
2009-12-11,64.81,65.334,63.784,64.094,1861835,0
2009-12-14,64.502,65.555,64.475,65.47,1567795,0
2009-12-15,64.409,66.568,64.409,66.372,1288890,0
2009-12-16,66.609,66.902,66.147,66.414,1324009,0
2009-12-17,65.865,67.897,65.37,67.836,2128254,0
2009-12-18,67.972,69.404,67.503,69.148,2472260,0
2009-12-21,69.208,71.625,68.867,71.598,1933641,0
2009-12-22,71.488,72.85,71.119,71.685,1803079,0
2009-12-23,71.769,71.769,70.356,71.024,993559,0
2009-12-24,70.897,71.334,70.725,71.085,267399,0
2009-12-28,71.34,72.102,70.409,70.808,816775,0
2009-12-29,71.169,71.375,70.286,70.417,792354,0
2009-12-30,70.066,70.246,69.199,70.04,742744,0
2009-12-31,70.286,70.646,69.037,69.121,623198,0
2010-01-04,69.448,70.466,68.984,70.229,1178637,0
2010-01-05,70.202,70.22,69.037,70.08,1411057,0
2010-01-06,70.04,70.646,69.301,69.464,1557865,0
2010-01-07,70.04,71.547,69.464,70.955,1828866,0
2010-01-08,70.637,72.608,70.637,72.464,1583644,0
2010-01-11,72.686,72.988,71.881,72.001,989656,0
2010-01-12,71.334,71.334,69.885,70.572,994886,0
2010-01-13,70.793,71.435,70.294,71.185,841698,0
2010-01-14,70.964,71.984,70.913,71.273,691326,0
2010-01-15,71.444,71.856,70.229,70.528,850135,0
2010-01-19,70.672,70.862,69.706,70.818,821232,0
2010-01-20,70.484,70.484,68.572,69.721,1144990,0
2010-01-21,69.626,69.919,66.928,67.555,1596506,0
2010-01-22,66.988,67.664,65.076,66.472,2761939,0
2010-01-25,67.664,68.033,65.154,65.743,1255641,0
2010-01-26,65.428,66.372,64.573,65.213,1162505,0
2010-01-27,64.949,65.445,63.875,65.025,989599,0
2010-01-28,65.172,65.883,64.058,64.853,1195936,0
2010-01-29,65.23,65.968,64.158,64.426,1496325,0
2010-02-01,64.81,65.402,64.555,65.181,1353629,0
2010-02-02,67.581,71.358,67.573,70.466,6798422,0
2010-02-03,69.636,70.759,69.054,70.338,2418801,0
2010-02-04,69.353,69.464,67.169,67.383,2746997,0
2010-02-05,67.226,67.784,62.816,65.23,3104732,0
2010-02-08,65.102,66.309,63.629,64.794,2319333,0
2010-02-09,65.815,67.039,64.426,66.74,2012848,0
2010-02-10,66.8,67.449,65.454,66.535,1323994,0
2010-02-11,66.782,68.966,66.318,68.848,1485167,0
2010-02-12,67.726,69.626,67.726,69.558,1357127,0
2010-02-16,68.876,70.603,68.291,70.537,1719697,0
2010-02-17,70.439,71.307,70.294,71.176,1137965,0
2010-02-18,71.032,72.713,70.294,72.464,1752080,0
2010-02-19,71.923,72.961,71.923,72.559,1372079,0
2010-02-22,72.754,72.944,72.095,72.428,1559689,0
2010-02-23,71.993,72.437,70.619,71.059,1413884,0
2010-02-24,71.145,71.685,70.14,71.598,1308215,0
2010-02-25,70.346,71.804,70.321,71.65,1406699,0
2010-02-26,71.59,72.36,71.119,72.119,1182852,0
2010-03-01,72.414,73.628,71.699,73.604,1031713,0
2010-03-02,73.998,74.503,73.62,74.025,1122121,0
2010-03-03,74.117,75,73.776,74.289,1032437,0
2010-03-04,74.393,74.519,73.105,73.267,1220837,0
2010-03-05,73.86,74.547,73.527,74.272,929545,0
2010-03-08,74.418,74.744,73.923,74.443,978335,0
2010-03-09,74.357,75.479,74.159,74.77,1165534,0
2010-03-10,74.615,75.205,74.117,74.503,967691,0
2010-03-11,74.443,74.443,73.491,74.15,1096619,0
2010-03-12,74.323,74.46,73.336,73.698,1040130,0
2010-03-15,73.433,75.205,72.807,73.946,1673284,0
2010-03-16,74.006,75.609,73.646,75.47,1165074,0
2010-03-17,75.729,76.406,75.453,75.934,1220068,0
2010-03-18,75.943,76.609,75.943,76.185,941737,0
2010-03-19,76.185,76.185,73.68,73.937,1838800,0
2010-03-22,73.637,76.072,73.267,75.797,1224869,0
2010-03-23,76.121,77.084,75.702,76.978,1120470,0
2010-03-24,76.764,77.023,76.03,76.389,821460,0
2010-03-25,77.167,78.076,76.319,76.383,844516,0
2010-03-26,76.789,77.844,76.267,77.134,849928,0
2010-03-29,77.33,77.674,76.708,77.194,395984,0
2010-03-30,77.15,77.383,75.901,76.267,833846,0
2010-03-31,75.797,76.148,74.486,74.77,989968,0
2010-04-01,75.479,76.26,74.435,75.214,991649,0
2010-04-05,75.531,77.973,75.531,77.76,1256923,0
2010-04-06,77.613,78.514,76.905,78.393,1060981,0
2010-04-07,78.153,78.496,76.097,76.365,1301331,0
2010-04-08,75.994,79.106,75.977,78.892,1699106,0
2010-04-09,78.95,80.159,78.085,79.961,1853970,0
2010-04-12,80.1,81.333,79.731,80.93,1535682,0
2010-04-13,80.535,80.768,78.565,78.95,2063098,0
2010-04-14,79.396,79.713,78.481,79.578,1343341,0
2010-04-15,79.38,81.16,78.908,79.886,1657451,0
2010-04-16,81.076,81.186,78.496,80.047,1662325,0
2010-04-19,79.534,80.818,78.573,80.211,1318225,0
2010-04-20,80.845,83.047,80.845,82.346,1960316,0
2010-04-21,82.166,84.795,82.166,84.64,1705706,0
2010-04-22,83.905,87.006,83.786,86.656,2536965,0
2010-04-23,85.77,87.769,85.011,87.596,1836256,0
2010-04-26,98.529,101.5,96.224,96.339,0,0
2010-04-27,95.761,97.113,92.131,92.322,4790162,0
2010-04-28,90.854,95.337,89.827,94.849,4248271,0
2010-04-29,94.688,95.655,93.825,94.918,1921619,0
2010-04-30,94.869,95.493,93.279,93.299,1916412,0
2010-05-03,94.508,96.299,93.676,95.724,2136601,0
2010-05-04,94.984,95.081,92.874,93.524,2200935,0
2010-05-05,92.535,92.555,87.792,89.302,3610350,0
2010-05-06,88.959,90.546,81.744,88.18,3137033,0
2010-05-07,88.635,89.218,83.605,84.102,2890076,0
2010-05-10,87.197,91.428,87.187,91.385,2615279,0
2010-05-11,89.448,92.451,89.201,90.187,2163067,0
2010-05-12,90.871,95.79,90.623,95.473,2049964,0
2010-05-13,95.299,95.838,92.619,93.173,1549152,0
2010-05-14,91.994,92.406,89.827,91.428,1145124,0
2010-05-17,91.599,93.035,89.004,92.656,1754041,0
2010-05-18,93.534,95.127,89.072,89.527,1910072,0
2010-05-19,88.705,89.122,83.689,85.37,3709311,0
2010-05-20,82.507,83.544,79.387,79.824,3555065,0
2010-05-21,78.908,85.088,77.802,84.872,3417178,0
2010-05-24,83.707,85.859,83.346,83.433,1463557,0
2010-05-25,81.169,84.966,80.648,84.872,2097475,0
2010-05-26,86.115,88.574,84.273,84.837,1861644,0
2010-05-27,86.946,90.751,85.926,89.689,3035961,0
2010-05-28,89.585,91.548,88.696,89.501,1823420,0
2010-06-01,87.77,89.773,84.667,84.82,2020150,0
2010-06-02,85.625,88.746,84.872,88.727,1403549,0
2010-06-03,88.727,89.013,85.867,86.8,1531310,0
2010-06-04,84.78,85.833,81.366,81.969,1694737,0
2010-06-07,82.567,82.629,79.046,79.139,2031956,0
2010-06-08,79.781,81.471,77.303,80.639,2271926,0
2010-06-09,81.59,84.281,80.792,81.375,2306132,0
2010-06-10,83.337,85.772,82.884,85.5,1608491,0
2010-06-11,84.212,85.851,82.43,84.185,1977230,0
2010-06-14,85.842,86.322,83.816,84.178,2224924,0
2010-06-15,84.837,88.007,84.221,87.82,1966930,0
2010-06-16,87.349,88.932,85.591,88.096,1727587,0
2010-06-17,88.779,88.779,85.275,87.288,1250850,0
2010-06-18,87.4,87.709,86.174,86.861,1220497,0
2010-06-21,88.302,90.384,88.007,88.719,2045718,0
2010-06-22,88.924,89.286,83.409,83.931,1755393,0
2010-06-23,83.905,84.795,81.453,83.734,1849945,0
2010-06-24,83.083,83.63,79.952,80.801,1797212,0
2010-06-25,81.102,82.903,80.1,82.825,2175340,0
2010-06-28,82.764,83.663,81.41,81.959,1029154,0
2010-06-29,79.859,80.58,76.283,77.075,2468076,0
2010-06-30,77.017,77.831,75.05,75.26,2024248,0
2010-07-01,75.609,75.609,70.329,73.142,3535816,0
2010-07-02,74.238,74.452,71.554,72.07,1432705,0
2010-07-06,73.39,74.141,70.286,71.513,2845162,0
2010-07-07,71.993,77.46,71.608,77.247,3257029,0
2010-07-08,77.906,79.181,75.797,77.374,1577784,0
2010-07-09,77.682,79.371,77.158,79.173,1140862,0
2010-07-12,78.538,79.498,76.139,77.674,955212,0
2010-07-13,79.018,81.487,78.401,81.069,1732552,0
2010-07-14,80.938,83.038,80.107,81.996,2351466,0
2010-07-15,82.746,82.746,78.446,80.881,1596689,0
2010-07-16,80.518,80.792,76.97,77.476,2471729,0
2010-07-19,77.22,78.753,74.941,78.292,3196385,0
2010-07-20,77.588,78.206,73.508,76.013,7870094,0
2010-07-21,76.448,77.058,72.498,73.842,4267128,0
2010-07-22,74.983,75.678,73.004,73.868,3445932,0
2010-07-23,73.868,74.057,72.156,73.671,2422472,0
2010-07-26,73.733,76.578,73.012,75.567,1878718,0
2010-07-27,76.483,76.594,72.927,73.851,2033276,0
2010-07-28,73.842,74.126,71.692,72.225,1577002,0
2010-07-29,72.428,72.738,70.098,72.078,2073561,0
2010-07-30,70.518,71.685,70.294,71.383,2101135,0
2010-08-02,72.308,74.898,71.726,74.339,2438852,0
2010-08-03,74.339,74.339,72.146,72.918,1931858,0
2010-08-04,73.449,73.971,72.55,73.579,1299537,0
2010-08-05,72.696,73.913,72.281,73.124,1829301,0
2010-08-06,71.923,72.995,71.418,72.771,1314188,0
2010-08-09,73.21,74.383,73.012,73.76,1501371,0
2010-08-10,73.219,73.219,70.503,70.913,2881585,0
2010-08-11,69.626,69.626,67.664,67.931,2791366,0
2010-08-12,67.226,68.222,66.44,66.954,2626590,0
2010-08-13,66.832,66.832,65.498,65.761,1857142,0
2010-08-16,65.37,67.09,64.81,66.147,2282637,0
2010-08-17,67.074,69.208,66.707,68.069,2100094,0
2010-08-18,68.043,69.054,66.757,68.538,1813383,0
2010-08-19,68.043,68.443,65.523,66.85,2446328,0
2010-08-20,66.252,66.602,65.213,66.481,1915198,0
2010-08-23,66.586,69.095,66.079,66.596,3509184,0
2010-08-24,65.462,66.244,64.032,64.435,3131863,0
2010-08-25,63.732,65.651,63.079,65.282,2717020,0
2010-08-26,65.507,66.079,63.766,63.851,1830515,0
2010-08-27,64.492,65.095,62.448,64.767,1802937,0
2010-08-30,64.33,65.626,63.621,63.732,1989080,0
2010-08-31,63.315,65.04,62.777,63.55,2558267,0
2010-09-01,64.7,66.832,64.484,66.8,1991052,0
2010-09-02,66.85,67.055,65.428,66.226,1695340,0
2010-09-03,67.133,68.411,66.586,67.871,1629160,0
2010-09-07,67.21,67.323,64.828,65.111,2136447,0
2010-09-08,65.247,66.772,65.121,66.388,2209279,0
2010-09-09,67.278,67.718,64.656,64.956,2288429,0
2010-09-10,65.051,65.282,62.421,62.609,3798487,0
2010-09-13,63.679,63.988,60.844,61.376,4130892,0
2010-09-14,61.701,62.609,60.93,61.974,2884551,0
2010-09-15,61.767,62.412,61.28,62.357,2383415,0
2010-09-16,62.129,62.573,61.144,62.187,2730699,0
2010-09-17,62.492,64.006,62.205,63.834,2731324,0
2010-09-20,64.149,68.582,64.085,68.452,4175613,0
2010-09-21,68.984,69.934,66.876,67.244,3213072,0
2010-09-22,66.954,68.376,65.591,65.626,3017256,0
2010-09-23,64.581,66.928,64.33,65.017,2384864,0
2010-09-24,66.268,68.281,66.038,67.836,2461064,0
2010-09-27,67.655,68.102,66.463,66.602,2030989,0
2010-09-28,66.74,67.94,65.384,67.655,2956310,0
2010-09-29,67.484,70.098,67.116,69.199,2809000,0
2010-09-30,70.007,70.686,67.291,69.376,3564067,0
2010-10-01,70.338,70.493,67.98,68.729,1854051,0
2010-10-04,68.333,68.83,67.604,68.515,1493024,0
2010-10-05,69.275,71.699,68.434,71.153,2591208,0
2010-10-06,70.981,71.554,69.353,70.194,1562274,0
2010-10-07,70.619,70.734,68.128,69.037,1901945,0
2010-10-08,69.225,71.282,68.992,70.93,1425558,0
2010-10-11,70.955,72.523,70.955,71.176,2065156,0
2010-10-12,71.094,72.344,70.475,72.215,2122113,0
2010-10-13,72.473,74.907,72.428,74.256,3197608,0
2010-10-14,74.213,74.468,71.865,72.37,1756180,0
2010-10-15,73.535,73.544,71.366,72.317,2299017,0
2010-10-18,72.473,74.528,71.907,73.491,3302940,0
2010-10-19,72.207,75.541,72.174,73.355,2597552,0
2010-10-20,73.535,73.535,71.676,72.918,3638207,0
2010-10-21,73.346,74.956,72.754,73.313,1632437,0
2010-10-22,73.327,73.62,72.344,73.322,1061414,0
2010-10-25,73.937,74.934,72.608,72.679,1714636,0
2010-10-26,72.274,73.715,71.735,72.428,1646011,0
2010-10-27,71.366,71.366,66.679,69.448,6448639,0
2010-10-28,69.739,69.739,65.986,65.986,3424049,0
2010-10-29,66.165,66.498,64.558,64.984,3600577,0
2010-11-01,65.343,65.686,63.784,64.502,1504684,0
2010-11-02,65.067,66.542,64.062,66.172,2170469,0
2010-11-03,66.121,66.824,65.642,66.381,2479290,0
2010-11-04,67.528,68.461,67.022,68.385,2337922,0
2010-11-05,68.522,69.217,67.998,68.616,2136277,0
2010-11-08,68.094,68.169,66.381,67.244,2365431,0
2010-11-09,67.297,67.614,65.154,65.515,2692183,0
2010-11-10,65.42,66.609,65.06,66.535,1595859,0
2010-11-11,65.779,65.995,64.744,65.238,2267692,0
2010-11-12,64.672,65.47,62.933,63.526,4269188,0
2010-11-15,64.167,65.086,63.945,64.409,2711236,0
2010-11-16,63.937,64.7,63.086,63.579,2270526,0
2010-11-17,63.49,64.058,63.234,63.732,1299824,0
2010-11-18,64.467,66.046,63.834,65.256,2662003,0
2010-11-19,65.172,66.003,64.597,65.661,1563149,0
2010-11-22,65.489,65.686,64.639,64.819,2041473,0
2010-11-23,64.006,64.339,63.389,63.679,1356844,0
2010-11-24,64.435,64.915,63.884,64.898,1230036,0
2010-11-26,64.297,64.691,63.843,64.272,552815,0
2010-11-29,64.058,64.775,63.303,64.384,1279505,0
2010-11-30,63.515,63.732,62.518,62.559,2237363,0
2010-12-01,63.604,65.121,63.345,63.67,3079856,0
2010-12-02,63.894,67.681,63.818,67.538,3273944,0
2010-12-03,66.894,68.984,66.481,68.606,2681144,0
2010-12-06,69.755,71.966,69.077,71.769,3237661,0
2010-12-07,72.721,73.439,72.087,72.447,2571159,0
2010-12-08,72.679,72.892,70.586,71.572,1859039,0
2010-12-09,72.156,73.562,71.572,73.433,2004364,0
2010-12-10,73.68,73.68,72.344,73.475,1594151,0
2010-12-13,73.971,74.272,73.167,73.336,1350851,0
2010-12-14,73.483,76.536,73.063,75.37,3869285,0
2010-12-15,75.386,76.578,74.477,74.735,1424893,0
2010-12-16,75.08,77.931,75.08,76.717,2405036,0
2010-12-17,77.211,77.426,76.267,77.194,1503091,0
2010-12-20,77.452,77.982,75.918,75.926,1505650,0
2010-12-21,76.274,76.49,75.378,76.185,1595732,0
2010-12-22,76.167,77.167,76.139,77.058,876493,0
2010-12-23,76.636,77.94,76.483,77.005,1000437,0
2010-12-27,76.609,77.812,76.283,77.408,510982,0
2010-12-28,77.717,77.794,76.97,77.391,531700,0
2010-12-29,77.389,78.221,77.07,77.129,876536,0
2010-12-30,77.137,77.631,76.75,76.972,539001,0
2010-12-31,76.85,76.964,75.995,76.125,781859,0
2011-01-03,76.946,77.794,76.627,77.529,1291498,0
2011-01-04,77.503,77.828,75.651,76.415,1131420,0
2011-01-05,75.884,77.46,75.496,76.93,1031609,0
2011-01-06,76.798,76.905,74.811,75.292,1758321,0
2011-01-07,75.453,76.424,74.006,74.974,1437328,0
2011-01-10,74.898,75.522,73.724,75.325,1159979,0
2011-01-11,75.805,76.176,74.965,75.232,921331,0
2011-01-12,75.788,77.118,75.088,76.86,1485061,0
2011-01-13,76.672,76.816,74.718,74.956,1649893,0
2011-01-14,74.82,75.711,74.582,75.617,1005897,0
2011-01-18,75.449,75.598,74.174,74.753,1018350,0
2011-01-19,74.77,74.845,73.07,73.673,1542520,0
2011-01-20,73.416,74.828,72.788,74.203,1253774,0
2011-01-21,74.854,76.86,74.726,75.797,2295665,0
2011-01-24,75.926,75.926,74.28,75.033,2034369,0
2011-01-25,74.803,75.396,74.135,75.214,976655,0
2011-01-26,75.47,76.905,74.837,76.064,1283970,0
2011-01-27,76.202,78.264,75.685,78.222,1968467,0
2011-01-28,78.335,79.081,76.798,77.058,2696834,0
2011-01-31,77.09,77.195,73.163,73.266,5045907,0
2011-02-01,73.851,74.238,72.788,73.201,4111064,0
2011-02-02,68.996,72.641,68.342,71.642,8692759,0
2011-02-03,71.175,73.441,70.73,73.426,3988081,0
2011-02-04,73.467,74.071,72.768,73.673,2018199,0
2011-02-07,73.86,74.828,73.579,74.041,1877691,0
2011-02-08,74.067,74.289,72.927,73.76,1315367,0
2011-02-09,73.63,74.509,73.228,73.529,1366237,0
2011-02-10,73.114,75.114,73.07,74.63,1499219,0
2011-02-11,74.155,74.638,73.236,74.294,1492072,0
2011-02-14,74.1,74.297,73.158,73.227,1378637,0
2011-02-15,73.011,73.399,71.788,71.925,1758299,0
2011-02-16,72.031,72.702,70.614,71.315,2447989,0
2011-02-17,70.875,71.841,70.597,71.365,1711673,0
2011-02-18,71.736,72.294,71.228,71.504,2227182,0
2011-02-22,70.849,70.849,69.547,69.942,1638183,0
2011-02-23,69.807,70.623,68.489,69.788,1646004,0
2011-02-24,69.893,70.169,69.082,69.514,2621132,0
2011-02-25,69.859,70.459,69.505,70.231,1593296,0
2011-02-28,70.71,71.497,70.317,71.073,1892990,0
2011-03-01,71.134,71.271,69.058,69.091,2099912,0
2011-03-02,69.222,69.988,68.815,69.187,1325381,0
2011-03-03,69.952,71.074,69.54,70.945,1482614,0
2011-03-04,70.969,70.978,69.117,69.729,1287543,0
2011-03-07,70.114,70.631,68.936,69.237,972218,0
2011-03-08,69.616,72.555,69.573,71.814,2417473,0
2011-03-09,71.658,72.66,71.263,72.238,1264866,0
2011-03-10,71.219,71.858,70.488,70.875,1057520,0
2011-03-11,70.805,72.238,70.497,71.796,1228897,0
2011-03-14,71.356,71.504,70.015,70.64,1288291,0
2011-03-15,68.731,71.236,68.506,70.132,2129999,0
2011-03-16,69.988,70.212,68.263,68.67,2249161,0
2011-03-17,70.092,70.092,68.184,68.551,1546499,0
2011-03-18,69.581,69.696,68.308,69.005,2870046,0
2011-03-21,69.979,70.212,69.427,69.884,728486,0
2011-03-22,69.754,69.876,68.918,69.082,933950,0
2011-03-23,68.928,69.876,68.317,69.591,868494,0
2011-03-24,70.024,70.385,69.073,70.066,1099945,0
2011-03-25,70.141,71.528,70.073,70.721,726192,0
2011-03-28,70.893,71.167,70.106,70.123,668903,0
2011-03-29,70.132,70.367,69.445,70.247,906222,0
2011-03-30,70.548,72.597,70.531,72.527,1520352,0
2011-03-31,72.323,75.113,72.323,73.532,3069338,0
2011-04-01,74.046,74.949,73.89,74.113,2254373,0
2011-04-04,74.184,74.536,73.142,73.365,1388394,0
2011-04-05,73.145,73.628,72.45,73.021,1065561,0
2011-04-06,73.58,73.718,72.365,72.786,676477,0
2011-04-07,72.555,73.21,71.932,72.527,644492,0
2011-04-08,72.83,73.158,70.823,71.142,1104303,0
2011-04-11,71.183,71.89,71.108,71.658,972889,0
2011-04-12,71.254,72.866,71.065,72.66,925785,0
2011-04-13,72.987,73.391,72.193,72.916,1406356,0
2011-04-14,72.365,73.089,71.668,73.003,948925,0
2011-04-15,73.07,74.277,72.693,73.829,1212509,0
2011-04-18,72.726,73.458,72.211,73.123,1181028,0
2011-04-19,73.477,75.106,73.477,74.174,1388186,0
2011-04-20,75.146,75.432,73.691,74.294,1408033,0
2011-04-21,74.303,75.424,73.88,75.216,725045,0
2011-04-25,75.345,75.811,74.294,75.139,713075,0
2011-04-26,75.304,75.725,74.527,75.69,1559858,0
2011-04-27,78.395,79.258,73.755,76.374,4473480,0
2011-04-28,76.397,76.782,74.545,75.318,1543139,0
2011-04-29,75.378,75.517,73.913,74.248,1595031,0
2011-05-02,74.622,74.934,73.864,74.02,1312479,0
2011-05-03,73.827,74.174,72.363,72.641,1581215,0
2011-05-04,72.702,72.849,71.506,72.275,1268973,0
2011-05-05,71.696,73.065,71.513,72.266,1180589,0
2011-05-06,73.271,73.843,72.571,72.796,1465175,0
2011-05-09,72.676,72.89,71.554,71.977,964970,0
2011-05-10,72.275,73.126,71.954,72.831,1265160,0
2011-05-11,72.493,72.805,71.773,72.329,1116318,0
2011-05-12,72.174,73.94,71.8,73.56,1487067,0
2011-05-13,73.569,75.812,73.569,74.66,2506603,0
2011-05-16,74.132,74.774,73.248,73.317,1366056,0
2011-05-17,73.013,73.785,72.372,72.676,1753899,0
2011-05-18,72.831,72.979,72.39,72.693,1419317,0
2011-05-19,72.874,73.488,71.409,71.945,1195136,0
2011-05-20,71.68,71.68,70.665,71.028,1090541,0
2011-05-23,70.215,70.602,69.625,69.798,1620014,0
2011-05-24,70.008,70.536,69.546,69.633,1089237,0
2011-05-25,69.486,71.375,69.391,71.082,1455710,0
2011-05-26,70.873,71.565,70.536,71.281,1104935,0
2011-05-27,71.427,71.921,70.992,71.894,736171,0
2011-05-31,72.468,72.747,71.715,72.626,1276168,0
2011-06-01,72.292,72.849,71.124,71.2,2568363,0
2011-06-02,71.497,71.687,70.108,70.153,1110447,0
2011-06-03,69.069,69.167,66.149,66.714,4776824,0
2011-06-06,66.541,66.626,64.72,65.014,2536374,0
2011-06-07,65.492,65.656,64.649,64.996,1959085,0
2011-06-08,64.937,65.022,64.121,64.625,1826474,0
2011-06-09,64.806,65.1,64.13,64.615,1433434,0
2011-06-10,64.475,64.582,62.814,63.247,2099712,0
2011-06-13,63.403,64.27,63.081,63.836,1898642,0
2011-06-14,64.608,65.568,64.138,64.453,1670822,0
2011-06-15,63.931,64.347,62.987,63.75,1509403,0
2011-06-16,63.726,65.3,63.726,65.246,2208456,0
2011-06-17,65.812,66.122,65.363,65.905,1618719,0
2011-06-20,65.767,67.43,65.613,67.339,1555165,0
2011-06-21,67.639,67.786,67.207,67.63,2402813,0
2011-06-22,67.266,67.795,66.816,66.921,1385695,0
2011-06-23,64.608,67.511,64.026,67.405,3668120,0
2011-06-24,67.546,67.795,66.237,66.523,1497999,0
2011-06-27,66.428,67.207,66.367,66.732,870596,0
2011-06-28,67.156,69.294,66.946,68.747,2112879,0
2011-06-29,68.983,69.998,68.734,69.754,2232516,0
2011-06-30,70.013,70.645,69.666,70.469,1263341,0
2011-07-01,70.51,71.921,69.98,71.738,1138944,0
2011-07-05,71.712,71.712,70.308,70.9,1062053,0
2011-07-06,70.484,70.649,69.94,70.132,1249631,0
2011-07-07,70.951,71.68,70.802,71.065,1418152,0
2011-07-08,70.242,70.579,69.677,70.25,1114520,0
2011-07-11,69.546,69.746,67.935,68.23,1856992,0
2011-07-12,68.174,68.894,67.714,67.758,1028041,0
2011-07-13,68.359,69.157,67.605,67.72,906783,0
2011-07-14,68.011,68.039,66.295,66.41,1269867,0
2011-07-15,66.749,66.749,65.264,65.716,1588838,0
2011-07-18,65.577,66.706,65.189,65.517,1372586,0
2011-07-19,64.966,65.493,64.365,65.055,3069128,0
2011-07-20,65.1,65.776,64.928,65.549,1959483,0
2011-07-21,64.475,64.684,62.405,63.073,5618713,0
2011-07-22,63.221,63.811,62.7,62.823,1991969,0
2011-07-25,62.369,62.882,62.023,62.205,1932999,0
2011-07-26,62.302,62.836,61.959,62.074,1555397,0
2011-07-27,61.808,62.641,61.398,61.86,2110339,0
2011-07-28,62.013,62.589,60.849,60.963,1816864,0
2011-07-29,60.329,60.842,58.733,59.995,2272586,0
2011-08-01,60.846,60.881,58.291,58.792,1792625,0
2011-08-02,58.123,58.308,56.399,56.443,2783554,0
2011-08-03,56.592,58.064,55.628,57.995,2417050,0
2011-08-04,57.107,57.196,55.472,56.006,3303452,0
2011-08-05,56.793,58.115,55.462,57.509,3442192,0
2011-08-08,55.827,56.029,50.845,50.992,5639498,0
2011-08-09,51.867,52.213,48.453,51.858,3723856,0
2011-08-10,50.809,51.798,49.622,49.762,2971543,0
2011-08-11,50.151,53.904,49.666,52.995,2857574,0
2011-08-12,53.172,55.48,52.998,54.241,2473991,0
2011-08-15,54.673,55.43,53.817,54.995,2088212,0
2011-08-16,54.407,54.833,52.893,52.963,2464215,0
2011-08-17,53.21,54.675,51.828,52.09,2843599,0
2011-08-18,50.637,50.673,49.115,49.573,3299812,0
2011-08-19,48.698,50.637,48.698,48.94,2765534,0
2011-08-22,50.112,50.175,48.12,48.275,2742696,0
2011-08-23,48.592,49.538,47.665,49.529,2800123,0
2011-08-24,49.239,51.189,49.142,51.013,2646272,0
2011-08-25,51.267,51.459,49.51,49.686,2632210,0
2011-08-26,49.326,52.098,49.142,51.346,1885691,0
2011-08-29,52.368,54.555,52.318,54.292,2208655,0
2011-08-30,54.16,55.57,52.825,55.271,3163987,0
2011-08-31,55.441,56.297,54.436,54.806,1714383,0
2011-09-01,54.808,54.95,53.025,53.103,1727516,0
2011-09-02,51.849,52.43,50.419,51.019,1457540,0
2011-09-06,48.931,49.44,47.431,48.803,2946482,0
2011-09-07,49.639,49.999,49.097,49.703,3030505,0
2011-09-08,49.097,49.483,46.982,47.221,3533129,0
2011-09-09,46.869,47.229,45.383,45.934,3168352,0
2011-09-12,45.236,46.284,44.518,45.768,2187806,0
2011-09-13,45.916,47.212,45.723,46.574,1812110,0
2011-09-14,46.624,47.996,45.796,47.315,1906048,0
2011-09-15,47.989,47.989,46.659,47.692,1629422,0
2011-09-16,47.996,48.828,46.598,46.862,2606039,0
2011-09-19,45.873,46.659,45.575,46.329,2059422,0
2011-09-20,46.512,47.264,44.973,45.017,1729431,0
2011-09-21,45.069,45.768,43.723,43.731,1964488,0
2011-09-22,42.41,42.944,41.394,41.974,3458988,0
2011-09-23,41.543,44.457,41.543,43.715,2535464,0
2011-09-26,44.109,45.831,43.723,45.733,2093899,0
2011-09-27,46.781,47.989,46.006,46.548,2076402,0
2011-09-28,46.765,46.878,43.908,44.073,2145471,0
2011-09-29,45.086,46.091,43.311,44.666,2598034,0
2011-09-30,43.796,45.023,43.29,43.637,1758058,0
2011-10-03,43.242,44.116,42.383,42.393,3442444,0
2011-10-04,41.652,45.496,41.512,45.427,2953378,0
2011-10-05,45.619,47.429,45.222,47.293,2101490,0
2011-10-06,47.321,48.627,47.153,48.264,1890659,0
2011-10-07,48.706,49.51,46.116,46.809,1958483,0
2011-10-10,47.866,48.733,47.562,48.626,1042467,0
2011-10-11,48.348,49.17,48.093,48.95,994768,0
2011-10-12,49.264,52.09,48.671,50.435,3355082,0
2011-10-13,50.182,50.48,48.607,49.695,1650381,0
2011-10-14,50.49,50.875,49.555,50.627,1208132,0
2011-10-17,50.325,50.325,47.928,48.069,1700393,0
2011-10-18,46.939,48.541,45.043,48.267,3535426,0
2011-10-19,48.164,49.048,48.014,48.4,1596918,0
2011-10-20,48.487,48.828,47.114,48.155,1678243,0
2011-10-21,48.854,50.191,48.837,50.182,1706007,0
2011-10-24,50.452,52.02,50.287,51.688,2152079,0
2011-10-25,51.389,51.389,49.932,50.022,1759254,0
2011-10-26,50.691,51.845,49.771,51.18,1775631,0
2011-10-27,52.603,54.204,52.385,52.868,3007655,0
2011-10-28,46.676,47.737,45.266,45.291,9950237,0
2011-10-31,45.396,45.396,44.178,44.418,3636701,0
2011-11-01,43.137,44.337,42.616,43.597,3855737,0
2011-11-02,44.167,44.973,43.626,44.447,1977455,0
2011-11-03,45.054,45.194,43.208,45.045,1950040,0
2011-11-04,44.664,45.249,43.984,45.15,1478608,0
2011-11-07,44.973,45.873,44.39,45.813,1596973,0
2011-11-08,46.068,46.741,45.283,46.597,1681557,0
2011-11-09,45.707,46.38,45.503,46.024,2314285,0
2011-11-10,46.633,47.311,45.619,46.564,2612495,0
2011-11-11,46.899,47.878,46.713,47.727,1710801,0
2011-11-14,47.469,47.956,46.658,47.031,1765030,0
2011-11-15,47.014,47.022,46.157,46.731,1890893,0
2011-11-16,46.279,46.967,45.581,45.758,1290757,0
2011-11-17,45.749,45.943,44.111,44.4,1837644,0
2011-11-18,44.4,44.991,44.065,44.728,1847770,0
2011-11-21,43.951,44.038,42.21,42.794,2173905,0
2011-11-22,42.625,42.961,41.658,42.265,1668494,0
2011-11-23,41.629,42.051,40.844,40.914,1545054,0
2011-11-25,40.871,41.573,40.612,40.638,636213,0
2011-11-28,42.01,42.625,41.649,42.3,1861220,0
2011-11-29,41.639,41.832,40.489,41.249,3066811,0
2011-11-30,42.663,43.522,42.402,43.298,2433016,0
2011-12-01,43.331,43.992,42.757,43.244,2160225,0
2011-12-02,43.834,44.84,43.553,43.642,2641469,0
2011-12-05,44.435,44.728,43.633,43.908,2041530,0
2011-12-06,43.861,44.134,43.226,43.306,1819026,0
2011-12-07,43.059,44.393,42.477,43.808,1778839,0
2011-12-08,43.412,43.843,42.822,43.102,1531488,0
2011-12-09,43.306,44.111,43.27,43.942,1357508,0
2011-12-12,43.438,43.65,42.599,43.606,2789077,0
2011-12-13,43.871,44.488,41.939,42.237,2533295,0
2011-12-14,41.964,42.32,41.152,41.267,1885659,0
2011-12-15,41.964,42.133,40.807,41.152,2226094,0
2011-12-16,41.425,41.7,40.604,41.161,2365200,0
2011-12-19,41.312,41.639,39.908,40.041,1999636,0
2011-12-20,40.789,42.59,40.789,42.504,1705342,0
2011-12-21,42.486,43.581,42.043,43.368,1718435,0
2011-12-22,43.507,44.823,43.377,44.619,1811951,0
2011-12-23,44.823,45.609,44.797,45.177,1268761,0
2011-12-27,44.425,44.425,41.09,41.144,4804447,0
2011-12-28,41.388,42.36,40.648,40.923,3018627,0
2011-12-29,41.03,41.851,40.951,41.76,2352871,0
2011-12-30,42.105,42.256,41.7,41.875,1906875,0
2012-01-03,42.662,43.826,42.608,42.813,2214645,0
2012-01-04,42.813,43.5,42.115,43.218,2015786,0
2012-01-05,42.839,44.471,42.486,44.409,2327043,0
2012-01-06,44.328,44.409,43.261,43.667,2083965,0
2012-01-09,43.861,44.947,43.861,44.561,1469568,0
2012-01-10,45.095,46.202,45.01,45.74,2133446,0
2012-01-11,45.494,46.315,45.274,45.74,2033127,0
2012-01-12,44.991,46.017,43.984,45.9,3502339,0
2012-01-13,45.581,45.935,44.602,44.921,2808123,0
2012-01-17,45.529,46.187,43.999,44.027,2734793,0
2012-01-18,44.126,47.772,43.935,47.532,4031295,0
2012-01-19,47.505,49.679,47.302,48.918,3204702,0
2012-01-20,48.735,48.742,47.143,47.824,2962510,0
2012-01-23,47.815,48.627,47.429,47.621,2319024,0
2012-01-24,47.093,48.282,47.066,47.975,2182978,0
2012-01-25,48.009,48.644,47.126,48.441,1972058,0
2012-01-26,47.859,48.759,47.462,48.026,1515675,0
2012-01-27,47.966,48.408,47.486,48.186,1195483,0
2012-01-30,47.692,48.186,47.093,47.436,1773850,0
2012-01-31,48.071,48.263,46.693,47.936,3049594,0
2012-02-01,52.176,57.588,51.627,54.399,14893392,0
2012-02-02,54.503,57.311,54.277,56.8,5475204,0
2012-02-03,57.426,61.017,57.402,60.595,5441879,0
2012-02-06,60.646,63.163,60.171,62.43,4136450,0
2012-02-07,62.032,62.594,61.224,62.398,4148778,0
2012-02-08,62.379,62.949,61.164,61.954,2796482,0
2012-02-09,61.873,61.972,60.657,61.361,2296880,0
2012-02-10,60.773,61.991,60.275,61.813,2195195,0
2012-02-13,62.44,63.763,62.208,63.488,2802229,0
2012-02-14,62.644,63.772,62.459,63.605,2323323,0
2012-02-15,64.033,64.503,61.057,61.2,3017157,0
2012-02-16,61.01,62.579,60.842,62.356,1869064,0
2012-02-17,62.808,63.98,62.594,62.684,1457757,0
2012-02-21,62.94,63.777,62.115,62.319,2168729,0
2012-02-22,62.193,62.717,61.075,61.851,1552740,0
2012-02-23,61.813,62.968,61.369,62.565,1019318,0
2012-02-24,63.089,63.855,62.398,62.922,2085567,0
2012-02-27,62.435,67.765,62.435,67.161,6642337,0
2012-02-28,66.946,68.877,66.584,67.204,2817958,0
2012-02-29,67.152,68.254,66.507,67.133,2264495,0
2012-03-01,67.975,67.975,65.801,66.166,2290352,0
2012-03-02,66.166,66.627,65.294,65.863,1518585,0
2012-03-05,65.55,66.324,65.153,65.605,1617429,0
2012-03-06,64.39,64.974,63.314,64.671,1753684,0
2012-03-07,65.118,65.82,64.787,65.358,1172879,0
2012-03-08,65.445,65.463,63.634,65.24,2203485,0
2012-03-09,64.814,67.384,64.787,66.894,2098319,0
2012-03-12,67.045,67.275,66.184,66.744,1150763,0
2012-03-13,67.221,69.452,67.161,69.347,2497244,0
2012-03-14,69.684,70.528,69.264,69.736,2535655,0
2012-03-15,69.807,70.108,68.962,70.023,1493714,0
2012-03-16,70.386,70.502,67.571,68.263,2850706,0
2012-03-19,68.263,70.014,67.721,69.078,1657078,0
2012-03-20,68.69,69.169,67.525,68.775,1246479,0
2012-03-21,68.868,69.364,68.163,68.868,905038,0
2012-03-22,68.741,68.741,67.275,67.994,985741,0
2012-03-23,67.096,68.528,66.068,68.208,1242069,0
2012-03-26,69.195,69.629,68.877,69.31,1320948,0
2012-03-27,69.47,70.023,67.975,68.068,1415646,0
2012-03-28,67.96,68.546,66.699,67.365,1298429,0
2012-03-29,66.68,67.835,66.213,67.63,916633,0
2012-03-30,68.059,68.35,67.302,68.279,1329631,0
2012-04-02,68.129,68.438,66.903,67.311,1301031,0
2012-04-03,67.284,67.799,65.961,66.184,1510591,0
2012-04-04,65.54,66.298,64.66,65.941,1739900,0
2012-04-05,65.593,67.026,65.458,66.695,669315,0
2012-04-09,65.729,66.228,64.539,65.998,1519294,0
2012-04-10,65.729,65.942,62.472,62.594,2212496,0
2012-04-11,63.803,64.877,63.528,63.909,1248275,0
2012-04-12,63.846,64.467,63.686,63.935,1434334,0
2012-04-13,63.741,64.353,63.029,63.163,1355409,0
2012-04-16,63.695,64.494,62.65,63.098,886938,0
2012-04-17,63.515,63.864,59.564,60.408,6865686,0
2012-04-18,60.42,60.434,58.748,58.818,3658580,0
2012-04-19,58.676,58.712,57.016,57.289,3054530,0
2012-04-20,57.54,57.886,56.759,57.008,1853137,0
2012-04-23,56.19,58.633,55.861,58.391,3254190,0
2012-04-24,58.287,59.768,58.17,58.926,2166259,0
2012-04-25,59.921,63.359,59.921,61.2,2866473,0
2012-04-26,60.311,61.851,57.594,58.595,4109227,0
2012-04-27,59.225,59.52,56.976,57.316,2884780,0
2012-04-30,57.317,57.689,56.243,56.872,1668205,0
2012-05-01,57.146,58.705,56.851,57.56,2199376,0
2012-05-02,57.246,57.957,56.908,57.637,1438222,0
2012-05-03,57.457,57.71,55.659,55.785,1772591,0
2012-05-04,55.749,55.749,54.378,54.87,2211843,0
2012-05-07,54.769,55.363,54.686,55.061,1510207,0
2012-05-08,54.539,54.861,53.303,54.737,1830854,0
2012-05-09,53.831,54.978,53.635,54.289,2321435,0
2012-05-10,54.825,55.249,53.965,54.307,1394871,0
2012-05-11,53.788,55.876,53.517,55.445,1979219,0
2012-05-14,55.021,55.524,54.12,54.208,1286893,0
2012-05-15,53.93,55.427,53.431,54.154,1637414,0
2012-05-16,54.774,56.15,54.631,55.157,2193385,0
2012-05-17,55.185,55.185,52.247,52.362,2247911,0
2012-05-18,52.51,53.017,51.199,51.692,1855500,0
2012-05-21,51.728,52.641,51.074,52.452,2015298,0
2012-05-22,52.491,53.133,51.746,52.471,1553782,0
2012-05-23,51.997,52.991,51.585,52.811,1960914,0
2012-05-24,53.08,53.234,51.594,52.425,1158242,0
2012-05-25,52.525,54.539,52.434,54.245,1456750,0
2012-05-29,54.494,56.33,54.494,56.277,1679613,0
2012-05-30,55.829,58.625,53.715,56.548,6201391,0
2012-05-31,56.447,56.574,54.145,55.427,2090517,0
2012-06-01,54.282,54.289,51.511,51.78,2316717,0
2012-06-04,51.754,52.185,49.818,51.298,2067834,0
2012-06-05,50.948,52.865,50.786,52.721,1192444,0
2012-06-06,53.276,54.594,52.793,54.451,1963528,0
2012-06-07,55.157,55.498,53.491,53.752,2078023,0
2012-06-08,53.447,54.757,52.991,54.485,1087861,0
2012-06-11,54.986,55.077,52.603,52.696,1421970,0
2012-06-12,53.017,53.499,52.425,53.384,1649570,0
2012-06-13,53.089,53.329,51.78,52.167,1528272,0
2012-06-14,52.362,52.936,51.674,51.988,1526923,0
2012-06-15,52.301,53.063,52.138,52.945,1777496,0
2012-06-18,52.846,54.342,52.284,53.949,1309863,0
2012-06-19,54.028,56.063,54.028,55.659,1247494,0
2012-06-20,55.659,56.224,55.021,55.354,1082028,0
2012-06-21,55.282,55.488,51.879,52.095,1707179,0
2012-06-22,52.311,52.66,50.538,50.812,2000614,0
2012-06-25,49.901,50.472,48.843,49.138,1923273,0
2012-06-26,49.147,50.169,48.439,49.658,1907169,0
2012-06-27,49.943,51.539,49.943,50.922,1437487,0
2012-06-28,50.392,51.603,49.773,51.451,1340920,0
2012-06-29,53.017,54.783,52.641,54.783,2620116,0
2012-07-02,55.021,55.185,54.111,55.114,1538138,0
2012-07-03,55.274,56.376,55.194,56.376,806225,0
2012-07-05,56.34,57.227,55.615,56.661,1103612,0
2012-07-06,55.927,56.403,55.212,56.268,1037323,0
2012-07-09,56.26,56.277,55.05,55.445,980336,0
2012-07-10,55.767,56.045,53.804,54.334,1403578,0
2012-07-11,54.443,55.542,54.076,55.445,1438847,0
2012-07-12,54.842,55.714,53.61,55.264,2186936,0
2012-07-13,55.498,56.726,55.292,56.268,1001618,0
2012-07-16,56.295,56.556,55.041,55.516,1013499,0
2012-07-17,55.946,56.94,55.114,56.823,1451805,0
2012-07-18,57.569,58.661,56.707,58.257,2303717,0
2012-07-19,59.709,61.766,59.709,61.322,4493109,0
2012-07-20,60.801,61.312,60.408,60.559,1092684,0
2012-07-23,59.225,61.921,59.135,60.29,2306628,0
2012-07-24,56.15,58.794,55.05,55.759,4751758,0
2012-07-25,56.627,58.661,56.357,57.872,2184195,0
2012-07-26,58.956,60.219,58.229,59.924,1529505,0
2012-07-27,60.136,62.044,59.861,61.454,1307171,0
2012-07-30,61.464,62.478,60.094,61.115,2018268,0
2012-07-31,61.115,61.256,60.263,60.514,764630,0
2012-08-01,60.882,61.142,59.484,60.371,789530,0
2012-08-02,59.745,60.263,59.053,59.88,896289,0
2012-08-03,61.544,62.931,61.078,62.29,2041003,0
2012-08-06,62.298,63.595,61.805,62.716,1390794,0
2012-08-07,63.11,64.285,63.11,63.469,1155920,0
2012-08-08,63.184,64.992,62.648,64.196,1354856,0
2012-08-09,64.203,64.678,63.334,63.793,909490,0
2012-08-10,63.551,64.528,63.487,64.348,938777,0
2012-08-13,64.302,64.776,63.648,64.251,664056,0
2012-08-14,64.643,65.269,63.89,64.063,971565,0
2012-08-15,64.114,64.616,64.015,64.285,1188981,0
2012-08-16,64.285,67.152,64.268,66.119,1538908,0
2012-08-17,66.561,67.804,66.364,67.419,1575413,0
2012-08-20,67.205,67.205,65.514,65.969,897413,0
2012-08-21,65.997,66.865,65.546,65.771,949265,0
2012-08-22,65.771,67.386,65.666,66.845,921750,0
2012-08-23,66.579,67.679,65.969,66.29,618663,0
2012-08-24,66.016,67.026,65.789,66.596,542517,0
2012-08-27,66.784,67.231,65.987,66.317,914687,0
2012-08-28,66.307,67.18,66.129,66.265,816847,0
2012-08-29,66.869,67.501,66.156,67.348,736393,0
2012-08-30,66.778,67.33,66.461,67.014,714139,0
2012-08-31,67.915,68.969,67.311,68.052,1397675,0
2012-09-04,66.941,69.78,66.941,68.572,1317547,0
2012-09-05,68.556,68.89,67.384,67.86,1401296,0
2012-09-06,68.511,71.082,68.511,70.123,1220351,0
2012-09-07,70.131,70.864,69.763,70.359,790739,0
2012-09-10,70.601,71.919,69.942,70.8,963747,0
2012-09-11,70.808,72.217,70.618,71.83,1220705,0
2012-09-12,72.019,72.774,71.972,72.586,979427,0
2012-09-13,72.227,73.407,70.646,72.984,1596907,0
2012-09-14,72.965,75.796,72.83,75.156,1467775,0
2012-09-17,74.849,75.832,74.22,75.146,1129404,0
2012-09-18,74.778,75.724,74.129,74.743,1151324,0
2012-09-19,74.733,76.926,74.399,76.662,1468080,0
2012-09-20,76.264,77.185,75.392,76.204,1254266,0
2012-09-21,77.078,77.978,76.653,76.851,1578191,0
2012-09-24,76.574,77.888,75.948,77.267,1058958,0
2012-09-25,77.393,77.538,75.138,75.156,1036722,0
2012-09-26,75.248,75.446,72.695,73.804,1489356,0
2012-09-27,74.399,75.427,73.733,75.283,885889,0
2012-09-28,74.841,75.436,73.804,74.77,1126594,0
2012-10-01,75.019,75.814,74.265,74.461,1189191,0
2012-10-02,74.831,75.967,74.795,75.608,1242755,0
2012-10-03,75.824,77.447,75.146,76.581,1123815,0
2012-10-04,77.032,77.464,76.482,76.653,527549,0
2012-10-05,77.157,78.943,76.833,77.167,917644,0
2012-10-08,76.88,78.573,76.88,78.051,835472,0
2012-10-09,77.808,78.401,75.906,75.942,985415,0
2012-10-10,76.187,76.662,75.373,75.842,1091507,0
2012-10-11,76.662,77.267,75.805,76.49,992002,0
2012-10-12,76.581,77.014,74.733,75.373,807609,0
2012-10-15,75.687,76.248,75.138,75.842,944977,0
2012-10-16,76.445,76.727,75.498,76.519,1106364,0
2012-10-17,76.755,80.181,76.755,78.556,1725979,0
2012-10-18,78.276,79.232,77.87,78.631,942048,0
2012-10-19,78.718,79.108,77.934,78.502,1105717,0
2012-10-22,78.195,78.367,76.377,77.834,1144325,0
2012-10-23,80.216,85.078,77.781,84.599,6307882,0
2012-10-24,86.06,88.339,85.878,85.888,4390064,0
2012-10-25,85.771,86.889,84.841,85.564,2102655,0
2012-10-26,85.418,86.744,84.455,85.933,1403983,0
2012-10-31,86.349,88.629,86.167,88.089,1780200,0
2012-11-01,88.727,90.775,88.278,90.686,1775646,0
2012-11-02,90.108,90.676,88.513,88.513,1354672,0
2012-11-05,88.135,89,87.817,88.521,1330138,0
2012-11-06,88.952,89.728,88.116,88.513,1311298,0
2012-11-07,87.756,89.18,86.284,88.196,1350111,0
2012-11-08,88.006,88.629,87.376,87.79,1478835,0
2012-11-09,87.456,88.839,85.221,87.123,1516363,0
2012-11-12,87.431,87.817,86.015,87.006,1254068,0
2012-11-13,86.873,88.557,86.527,87.431,1407583,0
2012-11-14,88.344,91.148,85.871,86.242,1874313,0
2012-11-15,86.688,88.003,84.757,85.173,1831203,0
2012-11-16,85.836,87.855,85.125,87.167,1311224,0
2012-11-19,88.256,90.377,87.956,88.942,953444,0
2012-11-20,88.734,92.263,88.544,91.472,1548673,0
2012-11-21,91.636,92.938,91.082,91.581,1142516,0
2012-11-23,91.746,93.116,91.554,93.116,410892,0
2012-11-26,92.359,93.346,91.201,91.545,931955,0
2012-11-27,91.465,92.507,90.275,90.821,1606535,0
2012-11-28,90.821,93.617,90.293,92.997,1750002,0
2012-11-29,93.155,93.825,91.654,92.929,1073876,0
2012-11-30,92.791,92.911,91.383,92.313,942864,0
2012-12-03,92.866,93.007,91.273,91.519,824779,0
2012-12-04,91.645,91.917,90.567,91.029,1093663,0
2012-12-05,90.966,91.138,89.251,89.396,1090047,0
2012-12-06,89.379,89.68,87.522,88.473,1613880,0
2012-12-07,88.682,89.306,88.236,88.846,1324305,0
2012-12-10,88.483,90.557,88.246,90.34,1070099,0
2012-12-11,90.158,90.947,88.334,90.068,1146386,0
2012-12-12,90.457,92.701,90.077,91.826,1513499,0
2012-12-13,91.545,92.978,91.22,91.664,936177,0
2012-12-14,91.265,91.952,90.448,90.739,719908,0
2012-12-17,91.1,92.217,90.702,91.871,1191217,0
2012-12-18,91.79,94.47,89.987,93.106,2185425,0
2012-12-19,93.183,94.175,91.082,92.6,1701638,0
2012-12-20,92.535,93.164,91.364,92.757,998708,0
2012-12-21,91.092,93.116,90.721,91.899,1844040,0
2012-12-24,91.428,92.507,91.048,91.192,262838,0
2012-12-26,91.364,91.799,89.661,90.414,530963,0
2012-12-27,90.466,91.917,90.35,91.7,1076815,0
2012-12-28,91.048,91.192,89.741,89.76,861786,0
2012-12-31,89.706,92.461,89.534,92.233,893827,0
2013-01-02,94.043,97.18,94.024,97.14,1813671,0
2013-01-03,97.103,97.839,95.877,96.9,1143841,0
2013-01-04,96.813,96.929,95.907,96.079,668972,0
2013-01-07,95.724,95.857,94.11,94.622,879794,0
2013-01-08,93.976,95.646,93.629,95.194,965283,0
2013-01-09,95.646,97.657,95.646,95.907,916175,0
2013-01-10,96.107,96.598,95.223,95.877,735952,0
2013-01-11,95.933,96.444,95.061,95.223,609094,0
2013-01-14,95.185,95.598,94.053,95.57,1089509,0
2013-01-15,94.688,95.704,94.233,94.67,785481,0
2013-01-16,94.517,94.651,93.051,93.183,1129858,0
2013-01-17,93.825,97.55,93.457,97.365,1360912,0
2013-01-18,97.094,97.16,92.225,92.74,2224235,0
2013-01-22,92.771,94.434,92.331,94.203,1154884,0
2013-01-23,93.932,98.066,93.743,97.618,3092530,0
2013-01-24,97.618,101.12,97.53,99.74,1639455,0
2013-01-25,100.19,100.84,99.042,99.4,1074309,0
2013-01-28,100.48,100.68,94.631,96.349,1826622,0
2013-01-29,96.27,99.251,95.395,99.122,961010,0
2013-01-30,98.903,99.42,97.819,98.558,1287287,0
2013-01-31,102.14,104.84,100.04,104.59,3226656,0
2013-02-01,103.95,104.69,101.95,102.2,1394456,0
2013-02-04,101.17,103.14,100.89,101.15,1095798,0
2013-02-05,101.73,102.07,99.96,100.54,1215426,0
2013-02-06,99.53,100.74,97.849,98.272,1516766,0
2013-02-07,98.529,99.479,96.842,96.998,1760077,0
2013-02-08,96.998,97.849,96.707,97.286,658266,0
2013-02-11,97.296,98.114,96.021,96.523,857177,0
2013-02-12,96.744,100.48,96.638,100.46,1328330,0
2013-02-13,100.53,101.19,99.94,100.62,1240645,0
2013-02-14,99.92,100.94,99.84,100.64,698332,0
2013-02-15,100.79,101.16,99.9,100.88,1017294,0
2013-02-19,100.91,102.32,98.913,102.1,1645861,0
2013-02-20,102.17,102.35,97.189,97.501,1246577,0
2013-02-21,97.084,97.218,94.325,97.094,1957880,0
2013-02-22,97.189,99.84,96.948,99.281,1379330,0
2013-02-25,99.42,100.2,97.094,97.094,1752795,0
2013-02-26,98.134,100.22,97.762,99.81,1287343,0
2013-02-27,99.91,101.54,99.83,101.09,1186032,0
2013-02-28,101.13,104.08,100.89,102.84,1348258,0
2013-03-01,102.02,104.25,100.95,104.13,1819902,0
2013-03-04,103.79,107.13,103.44,106.86,2287805,0
2013-03-05,107.41,109.28,106.67,108.25,2297413,0
2013-03-06,108.06,109.27,107.4,107.91,1949861,0
2013-03-07,107.71,107.74,105.66,105.72,1831684,0
2013-03-08,107.29,108.63,106.12,107.24,1888322,0
2013-03-11,107.26,108.98,107.26,108.63,1706097,0
2013-03-12,108.37,108.87,107.32,108.23,1112857,0
2013-03-13,108.13,108.41,106.38,107.58,1272657,0
2013-03-14,107.79,108.22,106.6,106.99,1432210,0
2013-03-15,106.44,107.07,104.64,104.89,1716079,0
2013-03-18,104.07,105.36,102.57,104.58,757820,0
2013-03-19,104.93,105.73,103.67,104.86,988842,0
2013-03-20,105.66,106.83,105.04,105.89,803333,0
2013-03-21,105.28,105.57,103.41,103.67,923050,0
2013-03-22,104.18,104.63,103.13,104.17,599120,0
2013-03-25,104.62,105.4,102.9,103.59,1099657,0
2013-03-26,104.48,104.53,103.64,104.07,832552,0
2013-03-27,103.12,106.15,103.1,105.85,1667962,0
2013-03-28,105.85,108.22,105.75,107.87,1508062,0
2013-04-01,107.81,108.28,105.55,105.71,1110533,0
2013-04-02,106.1,106.69,104.35,104.71,1261903,0
2013-04-03,105.02,105.73,101.96,102.55,1888171,0
2013-04-04,102.46,103.07,101.39,102.08,1011176,0
2013-04-05,100.39,103.38,99.201,103.24,1087006,0
2013-04-08,103.01,104.24,101.82,104.22,793439,0
2013-04-09,104.3,106.45,104.3,104.91,866796,0
2013-04-10,105.24,107.49,104.75,107.42,874075,0
2013-04-11,107.37,109.64,107.24,108.9,968678,0
2013-04-12,108.52,109.28,107.24,108.36,578305,0
2013-04-15,107.49,108.19,103,103,955919,0
2013-04-16,103.97,106.49,103.97,106.33,1118068,0
2013-04-17,105.23,106.53,104.97,106.12,979618,0
2013-04-18,106.34,106.65,101.93,102.31,1427527,0
2013-04-19,102.79,107.6,102.24,106.64,1455908,0
2013-04-22,107.01,107.95,104.6,107.48,964212,0
2013-04-23,107.89,111.45,107.53,111.11,2098535,0
2013-04-24,105.93,109.67,102.51,108.59,2672350,0
2013-04-25,108.6,109.67,106.32,106.87,1541599,0
2013-04-26,106.85,107.24,104.7,105.82,1049106,0
2013-04-29,105.87,106.08,104.97,105.71,1090748,0
2013-04-30,105.5,105.76,103.02,104.06,1233911,0
2013-05-01,103.9,104.9,102.52,102.79,1307625,0
2013-05-02,103.14,105.91,102.89,105.66,1121998,0
2013-05-03,107.52,109.35,107.28,107.83,1358751,0
2013-05-06,107.6,108.51,107,108.36,765989,0
2013-05-07,108.42,111.81,107.65,111.67,1110182,0
2013-05-08,111.67,112.58,110.55,112.54,911881,0
2013-05-09,112.78,115.95,112.67,113.57,1699774,0
2013-05-10,113.82,116.57,113.77,116.48,1013058,0
2013-05-13,116.4,117.07,114.87,115.9,641982,0
2013-05-14,116.1,118.34,116.05,117.47,1375479,0
2013-05-15,119.31,119.4,116.95,118.64,836003,0
2013-05-16,118.37,119.64,117.11,117.2,909434,0
2013-05-17,118.2,119.88,118,119.62,786146,0
2013-05-20,119.41,120.31,118.2,118.51,560735,0
2013-05-21,118.79,120.16,117.81,119.86,857385,0
2013-05-22,120.63,122.69,116.87,117.79,1344407,0
2013-05-23,115.49,120.17,114.98,119.49,996370,0
2013-05-24,117.97,118.39,116.09,118.24,586839,0
2013-05-28,119.88,120.33,117.82,118.58,542442,0
2013-05-29,117.64,118.25,115.76,116.92,532628,0
2013-05-30,117.1,118.82,116.76,117.99,601118,0
2013-05-31,117.04,119.81,116.9,116.91,568929,0
2013-06-03,116.94,117.03,112.1,115.68,1452839,0
2013-06-04,115.37,116.65,111.4,112.21,963592,0
2013-06-05,111.58,113.02,109.02,109.56,895297,0
2013-06-06,109.39,112.62,108.65,112.44,633702,0
2013-06-07,113.01,114.54,110.2,113.97,577358,0
2013-06-10,115.04,116.77,114.12,115.54,740893,0
2013-06-11,114.28,115.87,112.93,113.56,849536,0
2013-06-12,114.34,114.73,112.26,112.41,565522,0
2013-06-13,112.4,117.35,111.88,116.96,911735,0
2013-06-14,116.31,119.15,116.31,118.29,961720,0
2013-06-17,119.35,120.4,117.28,118.33,593819,0
2013-06-18,118.97,119.26,117.07,118.58,499261,0
2013-06-19,118.44,119.05,116.01,116.03,592340,0
2013-06-20,114.51,114.51,109.13,110.07,1454201,0
2013-06-21,111.44,111.44,101.46,103.7,3609274,0
2013-06-24,101.57,103.36,98.716,102.29,2552732,0
2013-06-25,102.98,106.46,102.98,104.32,1408836,0
2013-06-26,105.09,106.8,102.45,102.98,1340117,0
2013-06-27,104.06,106.15,102.96,105.65,981784,0
2013-06-28,105.53,105.91,104.37,104.64,1242952,0
2013-07-01,105.75,107.77,104.8,106.06,966173,0
2013-07-02,106.16,107.91,105.85,106.46,1257856,0
2013-07-03,106.46,106.46,104.59,105.21,726778,0
2013-07-05,105.5,105.91,102.22,104.76,1194857,0
2013-07-08,105.06,106.23,103.75,103.96,839333,0
2013-07-09,104.99,105.67,104.32,104.58,1144559,0
2013-07-10,104.6,109.83,104.17,109.46,1654576,0
2013-07-11,111.61,113.96,111.49,112.88,1859075,0
2013-07-12,112.52,113.38,111.82,112.87,650637,0
2013-07-15,113.23,114.55,112.59,114.22,1218155,0
2013-07-16,114.13,114.17,109.56,110.8,1928118,0
2013-07-17,111.25,111.76,109.13,110.36,1069959,0
2013-07-18,110.94,113.14,108.83,109.24,1939548,0
2013-07-19,115.34,118.94,113.52,117.97,2821098,0
2013-07-22,118.03,121.31,117.63,120.48,1555571,0
2013-07-23,120.56,121.37,119.32,119.93,1434620,0
2013-07-24,120.31,120.76,117.63,118.77,1251153,0
2013-07-25,118.14,118.54,116.25,118.47,1971334,0
2013-07-26,117.33,119.47,117.14,119.31,1080315,0
2013-07-29,119.07,120.26,118.5,119.47,860415,0
2013-07-30,120.29,120.64,118.75,120.46,881974,0
2013-07-31,120.88,124.86,120.69,122.55,1420052,0
2013-08-01,124.16,125.51,123.59,125.06,1255868,0
2013-08-02,125.06,126.59,124.51,126.02,856117,0
2013-08-05,125.52,126.11,124.32,125.4,569873,0
2013-08-06,124.53,125.51,120.2,120.61,1473604,0
2013-08-07,119.62,122.19,119.08,121.51,1383810,0
2013-08-08,121.98,123.53,121.58,121.72,981074,0
2013-08-09,121.71,123.12,120.84,121.95,862386,0
2013-08-12,121.2,124.68,121.2,123.59,762034,0
2013-08-13,123.71,123.98,121.45,123,1051301,0
2013-08-14,122.88,123.42,119.91,121.21,730412,0
2013-08-15,119.4,121.73,117.96,121.45,1465579,0
2013-08-16,121.6,123.7,121.22,122.3,1106154,0
2013-08-19,122.03,123.1,120.59,120.61,783311,0
2013-08-20,121.06,123.64,121.05,122.84,705228,0
2013-08-21,122.19,122.97,120.17,120.5,1000828,0
2013-08-22,120.9,125.67,120.84,125.24,1113965,0
2013-08-23,125.28,125.8,122.8,122.88,975983,0
2013-08-26,122.72,125.05,121.44,121.8,704195,0
2013-08-27,120.31,121.22,116.74,117.81,1311361,0
2013-08-28,118.16,119.73,117.81,118.46,569211,0
2013-08-29,118.23,120.89,118.23,119.33,508828,0
2013-08-30,119.43,120.11,117.67,118.33,600745,0
2013-09-03,120.47,120.6,117.69,118.24,611967,0
2013-09-04,118.11,121.39,117.89,121.15,1065211,0
2013-09-05,120.99,121.4,118.97,119.05,622551,0
2013-09-06,120.12,121.84,118.43,120.79,839437,0
2013-09-09,121.59,125.47,120.92,124.71,994016,0
2013-09-10,125.38,125.95,124.12,125.92,616514,0
2013-09-11,125.96,126.37,124,124.88,1268916,0
2013-09-12,124.87,126.03,123.68,124.06,729452,0
2013-09-13,124.8,126.16,123.87,125.96,804515,0
2013-09-16,128.45,130.44,128.04,129.88,1677254,0
2013-09-17,129.83,132.41,129.19,131.52,1033640,0
2013-09-18,132.96,137.77,130.5,137.76,1932856,0
2013-09-19,138.46,139.62,136.97,137.68,1544947,0
2013-09-20,138.15,138.59,135.95,136.13,1369529,0
2013-09-23,136.27,136.34,132.86,134.53,830324,0
2013-09-24,134.53,138.38,134.15,136.8,888973,0
2013-09-25,136.59,137.61,134.3,136.55,837613,0
2013-09-26,137.21,137.79,134.96,135.79,889510,0
2013-09-27,135.62,136.99,134.96,135.55,481217,0
2013-09-30,133.78,135.46,132.67,134.66,750646,0
2013-10-01,134.27,135.27,132.42,133.05,1375591,0
2013-10-02,131.76,131.98,129.11,130.23,2417537,0
2013-10-03,130.13,130.85,126.97,128.2,2041469,0
2013-10-04,128.2,129.7,127.07,128.43,983926,0
2013-10-07,126.91,127.57,125.14,125.63,1261615,0
2013-10-08,125.03,126.44,122.89,123.29,1230002,0
2013-10-09,122.95,126.98,122.18,125.17,1218635,0
2013-10-10,126.45,129.08,125.64,128.14,785934,0
2013-10-11,128.42,129.15,127.2,129.12,490386,0
2013-10-14,127.58,127.58,118.8,120.71,4025642,0
2013-10-15,120.69,121.96,119.14,121.44,1834080,0
2013-10-16,122.4,123.66,120.89,122.97,1206737,0
2013-10-17,122.15,124.01,121.36,123.85,1304167,0
2013-10-18,125.03,125.08,121.75,122.69,1165742,0
2013-10-21,123.31,124.13,118.97,120.41,2581885,0
2013-10-22,129.51,135.58,126.92,134.41,4512973,0
2013-10-23,134.02,135.24,132.17,132.78,1361501,0
2013-10-24,132.94,135.76,132.14,135.4,1185436,0
2013-10-25,135.74,136,132.57,134.4,775271,0
2013-10-28,134.72,135.46,133.06,134.23,618175,0
2013-10-29,134.54,136.94,134.15,136.92,968977,0
2013-10-30,136.99,137.45,133.19,135.2,1058616,0
2013-10-31,134.76,136.01,133.57,134.24,900711,0
2013-11-01,134.25,135.42,133.46,135.23,847297,0
2013-11-04,136.31,138.23,136.01,138.18,738203,0
2013-11-05,137.39,137.47,135.17,135.95,895760,0
2013-11-06,135.77,136.76,134.43,134.73,932098,0
2013-11-07,135.77,137.13,132.22,132.36,917897,0
2013-11-08,132.42,133.57,131.16,133.56,741436,0
2013-11-11,133.16,133.82,130.49,131.03,1160640,0
2013-11-12,131.12,132.14,129.77,131.27,919124,0
2013-11-13,130.49,133.49,130.49,133.22,773480,0
2013-11-14,133.52,138.93,133.52,137.68,1528301,0
2013-11-15,138.44,140.62,137.69,139.32,1706118,0
2013-11-18,139.93,141.24,138.72,139.03,1297351,0
2013-11-19,137.26,140.06,136.13,137.86,973115,0
2013-11-20,137.85,139.23,133.47,134.48,1219370,0
2013-11-21,134.24,138.95,134.24,138.72,1012254,0
2013-11-22,138.65,139.84,137.94,138.77,905251,0
2013-11-25,138.77,140.73,138.14,139.71,856905,0
2013-11-26,139.92,142.23,139.37,141.41,638059,0
2013-11-27,141.57,142.46,140.08,140.67,484321,0
2013-11-29,141.12,142.63,140.58,141.1,289910,0
2013-12-02,141.31,141.84,137.71,137.89,645061,0
2013-12-03,136.82,137.82,136.25,137.62,848630,0
2013-12-04,137.58,138.9,135.36,136.76,774311,0
2013-12-05,136.62,136.74,135.05,135.74,701831,0
2013-12-06,136.89,138.75,136.13,138.13,818034,0
2013-12-09,138.13,140.83,137.89,138.49,904537,0
2013-12-10,138.81,143.2,137.86,140.02,1013388,0
2013-12-11,139.65,140.24,136.39,136.58,943050,0
2013-12-12,136.8,137.75,136.43,137.27,1122629,0
2013-12-13,137.85,138.35,135.96,137.49,1064484,0
2013-12-16,138.18,140.61,138.18,138.45,983627,0
2013-12-17,139.11,140.45,137.49,139.95,945794,0
2013-12-18,140.95,144.71,139.22,144.22,1215317,0
2013-12-19,144,144.2,141.07,141.78,776214,0
2013-12-20,143.1,144.6,141.75,143.4,1034899,0
2013-12-23,144.64,145,143.55,144.62,580238,0
2013-12-24,144.23,145.66,144.06,144.94,313800,0
2013-12-26,143.91,147.05,143.85,145.74,480197,0
2013-12-27,146.6,146.88,144.23,144.96,369371,0
2013-12-30,144.66,145.53,144.03,145.02,307189,0
2013-12-31,145.05,145.46,144.4,144.86,368675,0
2014-01-02,144.55,145.09,143.25,144.11,441498,0
2014-01-03,144.35,146.46,144.35,144.9,479057,0
2014-01-06,145.33,145.65,142.57,142.65,644135,0
2014-01-07,143.06,144.23,142.66,142.78,719341,0
2014-01-08,143.61,145.57,141.73,145.56,883327,0
2014-01-09,145.98,147.18,144.61,146.85,854167,0
2014-01-10,147.68,147.77,144.35,144.67,923912,0
2014-01-13,144.27,144.58,141.13,141.76,759491,0
2014-01-14,141.81,143.49,141.58,143.38,1190390,0
2014-01-15,143.38,146.03,143.36,145.56,815437,0
2014-01-16,145.57,147.09,144.81,146.9,773722,0
2014-01-17,145.39,147.54,144.26,144.85,836887,0
2014-01-21,145.25,145.83,140.04,141.94,1161267,0
2014-01-22,141.96,141.96,138.65,139.45,1342279,0
2014-01-23,138.09,141.65,138.09,141.61,1075839,0
2014-01-24,138.88,140.61,134.36,134.54,1445305,0
2014-01-27,136.31,136.31,131.02,131.61,2085197,0
2014-01-28,131.37,134.09,129.99,132.91,1778923,0
2014-01-29,131.89,133.42,130.2,130.79,1594956,0
2014-01-30,135.3,135.78,120.12,122.1,5135847,0
2014-01-31,120.97,125.88,120.34,123.11,3377563,0
2014-02-03,123.11,124.04,114.89,116.99,3903793,0
2014-02-04,118.46,120.94,117.84,120.61,2532944,0
2014-02-05,119.65,120.73,118.44,120.4,2031933,0
2014-02-06,120.79,123.42,120.53,123.4,2047704,0
2014-02-07,124.24,126.78,123.4,126.11,2134705,0
2014-02-10,126.14,128.21,125.36,126.15,1645667,0
2014-02-11,126.13,127.94,125.85,127.42,1635030,0
2014-02-12,128.03,129.14,126.15,127.38,1353561,0
2014-02-13,126.28,128.45,125.83,127.84,940173,0
2014-02-14,127.82,129.65,127.12,127.96,1495359,0
2014-02-18,128.42,129.52,125.47,126.2,1551496,0
2014-02-19,126.22,126.6,124.39,124.79,1361015,0
2014-02-20,125.08,127.69,123.2,127.46,1427371,0
2014-02-21,127.7,128.98,127.49,128.19,1267806,0
2014-02-24,128.85,131.22,128.21,130.1,1322218,0
2014-02-25,130.1,131.34,129.51,129.99,1294207,0
2014-02-26,130.67,133.23,128.86,132.02,1283409,0
2014-02-27,131.8,134.97,131.74,134.54,1197271,0
2014-02-28,134.25,135.91,132.68,134.17,1384426,0
2014-03-03,132.14,133.94,131.51,132.79,1490463,0
2014-03-04,134.43,136.16,134.12,135.33,1194743,0
2014-03-05,135.12,137.89,134.38,137.08,1420933,0
2014-03-06,137.56,138.11,136.32,136.81,699485,0
2014-03-07,137.98,138.56,135.18,135.43,973848,0
2014-03-10,135.19,135.24,134.12,135.17,1062290,0
2014-03-11,135.39,136.03,133.35,133.98,960936,0
2014-03-12,133.97,133.99,131.74,133.64,932760,0
2014-03-13,133.96,134.79,130.33,131.45,1006330,0
2014-03-14,131.39,132.66,130.62,131.81,1105997,0
2014-03-17,132.19,135.8,132.19,134.49,1064723,0
2014-03-18,134.95,136.17,134.32,135.77,696442,0
2014-03-19,136.33,137.19,134.25,135.78,715652,0
2014-03-20,135.31,135.35,133.42,134.24,797010,0
2014-03-21,135.24,136,134.02,134.44,1362845,0
2014-03-24,135.29,135.51,131.36,132.6,815229,0
2014-03-25,133.48,135.26,133.06,134.83,836032,0
2014-03-26,135.49,136.4,132.21,132.32,730642,0
2014-03-27,132.05,133.87,131.78,132.73,737358,0
2014-03-28,133.39,136.48,133.15,136.13,820658,0
2014-03-31,136.88,138.74,136.2,138.62,980432,0
2014-04-01,138.89,143.05,138.3,142.21,1334165,0
2014-04-02,142.21,143.2,141.23,142.53,842519,0
2014-04-03,143.05,143.25,141.16,142,900245,0
2014-04-04,143.51,145.37,140.76,141.02,1467245,0
2014-04-07,140.67,142.26,135.38,137.12,1379206,0
2014-04-08,136.84,139.03,135.47,137.28,1058905,0
2014-04-09,138.51,140.15,136.66,139.23,939150,0
2014-04-10,138.85,140.11,136.53,136.72,988430,0
2014-04-11,135.86,139.92,134.98,137.08,1326845,0
2014-04-14,138.3,139.68,136.33,137.66,773476,0
2014-04-15,138.47,141.35,137.71,140.5,1208201,0
2014-04-16,141.85,143.6,140.74,143.56,1089378,0
2014-04-17,143.74,144.4,142.03,142.64,846529,0
2014-04-21,143.21,143.65,141.92,143.22,644045,0
2014-04-22,143.33,144.33,142.55,143.66,936920,0
2014-04-23,143.18,143.23,141.51,142.43,778706,0
2014-04-24,143.14,144.02,141.32,143.47,926838,0
2014-04-25,140.38,144.54,138.26,144.19,1653246,0
2014-04-28,144.63,145.32,140.08,143.22,1524290,0
2014-04-29,143.05,143.23,139.83,141.25,1061287,0
2014-04-30,141.18,142.49,140.51,142.29,631586,0
2014-05-01,141.88,143.76,140.46,141.2,811177,0
2014-05-02,141.11,143.74,140.44,141.47,693362,0
2014-05-05,141.03,142.67,140.11,141.46,525090,0
2014-05-06,141.04,141.81,138.43,138.54,953620,0
2014-05-07,139.12,140.86,136.96,140.8,940948,0
2014-05-08,140.65,141.76,139.22,140.05,604244,0
2014-05-09,139.7,140.63,138.38,140.57,606301,0
2014-05-12,141.35,144.98,141.26,144.61,955703,0
2014-05-13,143.81,144.1,138.99,140.58,1741732,0
2014-05-14,140.51,140.78,133.71,134.74,2735908,0
2014-05-15,134.35,134.45,131.2,134.36,1930868,0
2014-05-16,134.79,136.45,133.1,136.09,1599637,0
2014-05-19,135.16,135.95,134.17,135.64,891195,0
2014-05-20,135.2,136.19,133.76,134.64,614929,0
2014-05-21,134.99,135.81,134.75,135.57,777860,0
2014-05-22,135.13,136.83,134.63,136,641262,0
2014-05-23,136.35,137.54,135.91,137.29,595040,0
2014-05-27,137.76,137.96,133.13,133.98,1374146,0
2014-05-28,134.24,134.8,132.91,133.56,709768,0
2014-05-29,134.25,135.12,132.78,133.53,683267,0
2014-05-30,133.58,134.49,132.87,133.83,1129713,0
2014-06-02,134.41,134.41,133.2,133.7,528345,0
2014-06-03,133.54,134.78,133.19,133.79,802154,0
2014-06-04,133.11,133.65,131.99,132.01,1060654,0
2014-06-05,133.37,134.17,131.59,133.51,956433,0
2014-06-06,133.58,134.54,133.18,134.3,720933,0
2014-06-09,134.49,134.66,132.17,132.32,1052659,0
2014-06-10,132.32,133.66,131.5,133.64,993677,0
2014-06-11,132.55,133.12,130.95,131.42,948578,0
2014-06-12,131.27,131.78,128.9,129.18,1432026,0
2014-06-13,129.07,129.2,127.66,128.88,1265439,0
2014-06-16,129.16,130.14,127.75,129.01,811089,0
2014-06-17,128.7,129.32,127.38,128.66,1000423,0
2014-06-18,128.9,130.54,127.79,130.33,733807,0
2014-06-19,130.4,130.86,129.59,129.88,690426,0
2014-06-20,130.57,130.78,129.23,129.46,1070155,0
2014-06-23,128.97,131.39,127.83,129.9,1021262,0
2014-06-24,129.92,131.7,129.12,129.51,839258,0
2014-06-25,129.1,129.71,127.91,129.57,1034981,0
2014-06-26,129.74,129.74,127.58,128.77,900626,0
2014-06-27,128.78,129.88,128.3,129.09,1565381,0
2014-06-30,129.5,130.49,128.34,129.8,831642,0
2014-07-01,130.25,133.23,130.25,132.27,1137490,0
2014-07-02,131.88,132.3,130.36,130.75,676720,0
2014-07-03,131.13,132.99,130.76,132.9,435062,0
2014-07-07,131.91,132.7,130.48,130.67,975813,0
2014-07-08,130.55,134.55,129.86,133.07,2116599,0
2014-07-09,133.08,133.66,131.31,131.56,1557681,0
2014-07-10,128.96,130.26,128.24,129.79,1775712,0
2014-07-11,130.45,134.41,129.73,131.22,1557002,0
2014-07-14,131.74,131.76,129.16,129.88,1119429,0
2014-07-15,129.83,131.12,129.25,130.49,1112792,0
2014-07-16,130.9,132.21,129.83,131.07,1775048,0
2014-07-17,130.05,130.45,129.19,129.54,1039865,0
2014-07-18,130.61,131.43,129.97,130.07,1008394,0
2014-07-21,129.25,131.19,129.25,130.84,798531,0
2014-07-22,131.07,134.32,131.01,133.51,1648021,0
2014-07-23,127.62,135.5,126.19,135.4,6395995,0
2014-07-24,135.17,138.7,134.53,136.94,3520140,0
2014-07-25,136.5,138.98,135.74,138.79,1704671,0
2014-07-28,138.77,139.14,137.53,137.65,1690251,0
2014-07-29,137.65,138.13,135.28,135.66,1651381,0
2014-07-30,135.61,136.23,132.04,133.11,2569948,0
2014-07-31,132.99,134.1,131.36,132.98,2040918,0
2014-08-01,132.52,135.76,131.97,133.8,1651449,0
2014-08-04,134.33,136.75,134.33,135.92,1329525,0
2014-08-05,134.89,136.45,133.62,134.15,1094748,0
2014-08-06,133.74,136.89,133.68,135.93,1188275,0
2014-08-07,136.2,136.34,132.58,132.92,1391307,0
2014-08-08,133.43,138.25,133.4,138.13,1791956,0
2014-08-11,138.39,138.88,137.52,137.73,1015338,0
2014-08-12,137.5,138.25,135.22,135.89,831099,0
2014-08-13,136.42,136.77,134.68,135.81,1158252,0
2014-08-14,136.25,139.92,136.25,139.78,1560762,0
2014-08-15,140.39,140.44,137.12,138.39,749209,0
2014-08-18,139.39,140.74,139.19,140.08,992266,0
2014-08-19,140.78,142.98,140.64,142.55,1459861,0
2014-08-20,141.94,143.67,141.83,143.29,753093,0
2014-08-21,142.28,142.68,140.32,141.6,1044556,0
2014-08-22,141.71,142.3,140.78,141.58,587963,0
2014-08-25,142.36,142.36,140.17,140.44,654528,0
2014-08-26,140.79,141.77,140.19,141.4,851850,0
2014-08-27,141.61,143.04,141.03,142.9,900691,0
2014-08-28,141.94,143.35,141.59,142.9,792831,0
2014-08-29,142.45,143.63,142.29,143.37,550132,0
2014-09-02,143.81,144.14,142.86,143.72,616015,0
2014-09-03,143.47,144.85,143.24,143.58,733258,0
2014-09-04,143.71,145.71,143.18,144.28,902867,0
2014-09-05,143.91,144,142.17,142.43,1154264,0
2014-09-08,141.78,144.73,141.66,142.96,1024262,0
2014-09-09,143.03,143.03,140.28,141.72,644654,0
2014-09-10,141.56,144.04,141.56,143.82,825609,0
2014-09-11,143.24,144.02,142.99,143.7,559163,0
2014-09-12,143.68,144.26,142.11,142.53,788252,0
2014-09-15,142.98,145.4,142.32,143.51,1015286,0
2014-09-16,142.71,144.59,142.17,142.98,816781,0
2014-09-17,143.18,145.19,143.18,144.58,696596,0
2014-09-18,145.25,145.3,143.83,144.19,583882,0
2014-09-19,145,146.29,144.29,146,1174282,0
2014-09-22,145.45,145.45,143.49,143.91,1045544,0
2014-09-23,143.04,143.83,142.61,142.88,639269,0
2014-09-24,142.89,144.56,141.16,144.12,1112771,0
2014-09-25,143.41,144.06,140.81,141.05,732394,0
2014-09-26,141.01,141.73,140.15,141.27,482954,0
2014-09-29,140.02,140.3,138.6,139.5,866530,0
2014-09-30,139.7,139.84,135.86,136.46,1245182,0
2014-10-01,136.15,136.3,132.1,132.61,1600355,0
2014-10-02,132.18,134.26,131.76,134.03,1209810,0
2014-10-03,134.85,135.48,133.43,134.07,1308411,0
2014-10-06,135.33,136.95,134.59,134.81,778383,0
2014-10-07,134.23,134.55,132.61,133.11,1267227,0
2014-10-08,132.92,135.02,131.02,134.85,896451,0
2014-10-09,135.49,135.49,131.85,132.37,898255,0
2014-10-10,132.37,133.8,131.13,131.76,1313481,0
2014-10-13,132.77,135.1,131.49,131.57,1392414,0
2014-10-14,132.65,137.72,132.13,136.15,1614093,0
2014-10-15,132.68,135.29,131.2,134.62,1583606,0
2014-10-16,132.89,138.19,132.43,136.56,1008152,0
2014-10-17,137.81,141.45,136.91,140.58,1324399,0
2014-10-20,141.47,143.84,141.06,143.54,1193536,0
2014-10-21,144.04,145.59,143.41,145.48,795084,0
2014-10-22,145.43,147.29,144.4,144.66,1043712,0
2014-10-23,145.38,148.53,145.3,147.74,877938,0
2014-10-24,148.04,149.89,147.14,148.61,972771,0
2014-10-27,147.71,148.13,145.23,147.48,1194721,0
2014-10-28,144.53,160.21,144.27,157.46,3088339,0
2014-10-29,155.21,158.19,155.21,157.61,1356320,0
2014-10-30,157.8,160.5,157.31,159.8,948807,0
2014-10-31,162.46,162.73,160.41,161.2,986711,0
2014-11-03,160.73,162.34,159.86,161.72,840536,0
2014-11-04,161.55,162.22,159.93,161.84,800194,0
2014-11-05,163.33,163.45,161.57,161.96,628446,0
2014-11-06,161.47,163.87,161.33,163.81,589421,0
2014-11-07,163.43,165.47,163.43,164.72,771422,0
2014-11-10,164.72,164.74,162.55,162.82,951828,0
2014-11-11,163.3,165.98,163.13,163.97,834939,0
2014-11-12,163.23,165.15,162.91,164.15,701129,0
2014-11-13,164.4,166.01,163.47,164.15,535460,0
2014-11-14,163.8,164.57,161.31,162.34,999459,0
2014-11-17,162.43,166,162.12,164.47,836826,0
2014-11-18,164.49,166.73,164.49,166.02,845934,0
2014-11-19,165.98,169.3,165.35,169.25,1154722,0
2014-11-20,167.8,171.56,167.63,171.28,978813,0
2014-11-21,173.59,174.4,172.34,172.82,1045508,0
2014-11-24,173.01,174.34,171.72,173.83,1290929,0
2014-11-25,173.93,174.6,172.96,173.69,918908,0
2014-11-26,173.68,174.01,171.82,172.7,630689,0
2014-11-28,173.36,175.61,172.69,175.16,375518,0
2014-12-01,175.26,175.81,173.49,174.51,670251,0
2014-12-02,174.25,174.82,172.83,173.89,696446,0
2014-12-03,174.31,178.26,174.09,178.21,754579,0
2014-12-04,177.85,178.98,176.39,177.12,601303,0
2014-12-05,176.89,178.65,176.1,177.68,619213,0
2014-12-08,177.54,177.84,174.8,175.56,557073,0
2014-12-09,173.54,176.61,172.96,176.35,560846,0
2014-12-10,175.33,177,172.35,172.44,966432,0
2014-12-11,172.97,175.53,172.67,173.56,513877,0
2014-12-12,173.05,174.62,169.78,169.97,1191190,0
2014-12-15,171.51,173.96,170.06,172.54,1284790,0
2014-12-16,168.49,170.36,163.74,164.11,2631834,0
2014-12-17,164.11,178.49,162.63,177.78,3402107,0
2014-12-18,180.46,181.07,177.21,179.26,1634180,0
2014-12-19,180.17,182.33,176.87,178.51,1783496,0
2014-12-22,178.19,179.49,176.26,179.04,711011,0
2014-12-23,179.82,180.84,179.13,179.84,731055,0
2014-12-24,180.82,180.89,179.77,179.86,270430,0
2014-12-26,181.09,182.97,180.62,181.08,491112,0
2014-12-29,180.16,182.57,179.85,181.62,680559,0
2014-12-30,181.5,183.46,181.16,182.21,771214,0
2014-12-31,183.36,185.08,181.99,182.29,540722,0
2015-01-02,182.7,184.55,179.94,181.6,537268,0
2015-01-05,180.01,180.94,177.36,177.87,779606,0
2015-01-06,178.78,179.24,175.13,176.38,878710,0
2015-01-07,178.19,181.43,177.16,180.54,643327,0
2015-01-08,182.03,185.71,180.92,185.19,938322,0
2015-01-09,185.69,188.1,184.69,185.57,936735,0
2015-01-12,186.26,188.61,183.72,187.19,927539,0
2015-01-13,189.2,193.02,183.29,185.71,1261056,0
2015-01-14,183.65,188.86,183.29,187,1180474,0
2015-01-15,187.07,188.85,183.59,183.93,957646,0
2015-01-16,183.27,188.62,182.87,188.35,650965,0
2015-01-20,188.43,189.7,184.7,186.19,772094,0
2015-01-21,186.01,187.33,185.05,185.97,930156,0
2015-01-22,187.91,188.96,186.53,187.91,1004564,0
2015-01-23,188.4,190.04,187.53,189.04,404539,0
2015-01-26,188.75,191.73,188,191.06,479634,0
2015-01-27,188.65,191.22,187.99,189.94,500759,0
2015-01-28,192.19,194.91,189.2,189.51,1207297,0
2015-01-29,189.8,192.09,187.7,191.91,1074350,0
2015-01-30,191.74,191.74,187.05,187.31,854883,0
2015-02-02,187.66,190.3,185.35,189.23,1363036,0
2015-02-03,190.25,190.9,186.49,189.18,1260041,0
2015-02-04,194.94,204.27,193.89,202.21,2289647,0
2015-02-05,202.53,202.74,198.08,198.87,1231471,0
2015-02-06,199.07,200.52,197.14,198.67,892783,0
2015-02-09,197.68,198.67,193.66,194.11,1148902,0
2015-02-10,195.68,196.87,193.19,195.79,856191,0
2015-02-11,195.99,197.36,194.31,195.52,635841,0
2015-02-12,196.83,201.23,195.51,200.48,1173831,0
2015-02-13,199.37,201.66,199.37,200.64,519123,0
2015-02-17,199.76,202.48,199.54,200.87,747205,0
2015-02-18,199.42,201.25,199.38,199.99,792143,0
2015-02-19,199.56,200.81,197.82,199.78,861861,0
2015-02-20,198.78,201.13,198.49,200.68,858687,0
2015-02-23,200.55,201.58,199.47,200.61,645943,0
2015-02-24,201.15,202.79,200.14,201.63,718789,0
2015-02-25,200.26,203.64,200.22,202.23,845391,0
2015-02-26,201.54,202.41,199.33,200.91,807129,0
2015-02-27,201.36,202.04,199.45,200.13,648539,0
2015-03-02,200.14,204.89,200.14,202.99,775888,0
2015-03-03,202.66,203.56,200.22,202.5,572967,0
2015-03-04,202.27,202.27,198.92,199.68,769534,0
2015-03-05,200.78,201.4,198.03,199.07,784996,0
2015-03-06,198.77,199.07,190.82,192.08,1250677,0
2015-03-09,192.18,194.77,190.8,194.22,977327,0
2015-03-10,193.08,193.27,189.66,191.24,772075,0
2015-03-11,191.83,192.08,184.25,185.7,1392700,0
2015-03-12,185.9,189.27,185.48,188.39,689044,0
2015-03-13,187.17,188.97,184.45,186.6,916428,0
2015-03-16,186.98,188.77,186.18,187.6,636194,0
2015-03-17,187.46,187.46,184.83,185.94,813698,0
2015-03-18,184.72,188.6,180.39,187.82,1507081,0
2015-03-19,186.78,188.1,182.94,183.3,1170080,0
2015-03-20,184.17,187.31,183.56,186.9,1083447,0
2015-03-23,186,189,185.62,186.16,871734,0
2015-03-24,185.43,190.09,185.43,187.19,956037,0
2015-03-25,186.69,188.06,183.12,183.27,701646,0
2015-03-26,182.11,186.24,182.04,185.11,1110665,0
2015-03-27,184.6,187.49,183.78,187.42,574872,0
2015-03-30,187.97,190.79,187.96,189.82,726956,0
2015-03-31,189.32,193.22,188.85,190.78,1067769,0
2015-04-01,190.63,191.19,187.8,190.17,990777,0
2015-04-02,188.77,190.42,188.14,189.2,870358,0
2015-04-06,188.62,191.12,188.02,189.8,623378,0
2015-04-07,189.78,190.81,186.65,186.71,694922,0
2015-04-08,182.73,186.28,179.63,185.19,2102820,0
2015-04-09,185.33,186.09,182.47,185.21,1061487,0
2015-04-10,186.46,186.8,184.53,184.76,641490,0
2015-04-13,184.86,184.86,181.66,183.12,857650,0
2015-04-14,182.65,185.93,181.33,184.88,670932,0
2015-04-15,185.56,186,183.12,184.08,824503,0
2015-04-16,183.08,183.16,180.54,180.68,912374,0
2015-04-17,179.16,180.89,178.45,179.02,986222,0
2015-04-20,180.94,184.06,180.44,183.98,1170794,0
2015-04-21,185.45,185.54,182.85,183.15,1035394,0
2015-04-22,182.84,183.46,180.8,181.07,988997,0
2015-04-23,180.57,181.48,179.29,180.26,1278849,0
2015-04-24,183.64,186.18,182.34,185.52,1231703,0
2015-04-27,185.7,189,185.7,186.8,2092545,0
2015-04-28,172.36,177.03,169.13,173.45,5014331,0
2015-04-29,172.74,173.01,167.35,169.05,1733409,0
2015-04-30,169.65,170.51,165.01,165.8,1791128,0
2015-05-01,166.04,170.33,165.61,169.29,1319412,0
2015-05-04,169.37,171.07,168.81,170.11,1099015,0
2015-05-05,170.22,171.44,169.52,169.57,984952,0
2015-05-06,169.78,170.67,167.94,168.87,890748,0
2015-05-07,169.51,172.63,169.17,172.34,1012350,0
2015-05-08,174.6,177.98,173.74,175.28,1285944,0
2015-05-11,175.42,178.39,174.69,176.55,1648998,0
2015-05-12,176.47,177.33,174.76,176.06,995093,0
2015-05-13,176.37,178.63,175.69,178.06,1102509,0
2015-05-14,179.34,180.49,178.45,179.62,984414,0
2015-05-15,179.33,179.7,175.53,178.2,1292033,0
2015-05-18,178.04,179.67,177.42,179.05,695826,0
2015-05-19,180.02,181.16,178.28,180.29,1054294,0
2015-05-20,180.11,180.3,178.23,179.42,814263,0
2015-05-21,178.15,182.67,178.02,182.21,1069151,0
2015-05-22,182.22,183.14,182.01,182.17,942466,0
2015-05-26,182.15,183.08,178.2,178.66,691604,0
2015-05-27,178.91,179.18,175.72,177.97,1014557,0
2015-05-28,177.95,178.74,176.79,177.93,609087,0
2015-05-29,177.66,178.7,174.6,174.81,922966,0
2015-06-01,175.18,178.61,173.88,177.39,952241,0
2015-06-02,176.5,179.31,176.07,178.58,812732,0
2015-06-03,177.63,179.77,177.22,179.57,755700,0
2015-06-04,178.23,179.41,177.74,178.35,745793,0
2015-06-05,177.9,178.7,176.29,178.15,512023,0
2015-06-08,178.23,179.24,175.76,175.91,674440,0
2015-06-09,176.15,176.15,173.37,173.62,1200117,0
2015-06-10,174.7,176.87,174.05,176.45,873340,0
2015-06-11,177.28,179.8,176.67,177.16,711126,0
2015-06-12,175.99,177.5,175.3,176.46,508227,0
2015-06-15,175.33,175.83,173.63,174.58,662108,0
2015-06-16,174.06,175.81,173.32,174.49,678865,0
2015-06-17,174.56,176.36,173.95,176.06,490521,0
2015-06-18,176.43,178.75,176.36,177.67,572414,0
2015-06-19,178.53,179.87,177.66,177.98,1088020,0
2015-06-22,178.31,178.37,174.6,175.45,843391,0
2015-06-23,175.77,177.6,175.11,175.78,524820,0
2015-06-24,175.65,177.16,173.23,173.37,949421,0
2015-06-25,174.26,174.26,169.07,169.14,1368589,0
2015-06-26,169.72,170.77,167.85,168.71,1089705,0
2015-06-29,167.8,169.27,164.63,164.87,786688,0
2015-06-30,166.18,166.61,164,164.18,890948,0
2015-07-01,165.9,166.02,160.72,162.24,1698903,0
2015-07-02,162.24,162.24,159.58,161.03,1352777,0
2015-07-06,160.73,162.46,159.2,160.1,1401682,0
2015-07-07,160.49,162.64,158.12,162.45,1496540,0
2015-07-08,161.05,163.85,160.65,162,1331381,0
2015-07-09,163.93,163.93,161.38,161.8,770140,0
2015-07-10,163.47,165.85,162.5,165.49,950263,0
2015-07-13,166.54,167.38,165.47,166.37,686876,0
2015-07-14,166.37,167.7,166.01,166.69,597147,0
2015-07-15,165.86,166.25,163.34,164.61,1113005,0
2015-07-16,165.63,165.94,161.22,161.3,993582,0
2015-07-17,161.47,163.08,159.38,160.08,1007812,0
2015-07-20,159.84,160.25,151.05,154.79,3768279,0
2015-07-21,154.79,158.09,154.16,157.69,1719771,0
2015-07-22,164.61,171.49,164.11,169.22,3306428,0
2015-07-23,167.93,171.24,167.27,170.25,2045451,0
2015-07-24,170.69,170.93,166.84,167.09,1370062,0
2015-07-27,165.7,165.97,162.14,163.03,1466502,0
2015-07-28,164.52,167.84,164.21,167.65,1016349,0
2015-07-29,167.94,170.47,167.01,169.58,653261,0
2015-07-30,169.14,170.69,167.51,169,587802,0
2015-07-31,169.58,170.11,168.21,168.64,503168,0
2015-08-03,168.59,169.18,165.9,166.98,598771,0
2015-08-04,166.99,167.25,165.43,165.91,781628,0
2015-08-05,166.78,167.34,164.05,164.94,967445,0
2015-08-06,165.6,166.26,161.03,161.8,946559,0
2015-08-07,162.11,163.12,160.9,161.69,695518,0
2015-08-10,163.24,167.08,162.24,165.89,687613,0
2015-08-11,164.6,165.1,161.85,162.68,711339,0
2015-08-12,161.33,164.07,160.04,163.95,904207,0
2015-08-13,163.96,167.14,163.96,165.64,959645,0
2015-08-14,165.59,168.58,165.33,168.14,752223,0
2015-08-17,167.01,170.11,166.31,169.33,635757,0
2015-08-18,169.33,173.94,168.48,173.58,1490637,0
2015-08-19,173.31,177.25,171.27,175.12,1473774,0
2015-08-20,173.38,176.22,172.51,173.72,1121009,0
2015-08-21,172.3,173.15,167.47,168.52,1584019,0
2015-08-24,159.94,164.66,154.94,159.1,2024107,0
2015-08-25,164.27,164.95,157.93,157.94,1259924,0
2015-08-26,161.25,161.84,155.42,160.35,1314540,0
2015-08-27,162.03,167.23,160.59,162.79,1541701,0
2015-08-28,162.81,163.12,159.7,160.73,1206462,0
2015-08-31,161.03,163.07,159.34,160.36,735052,0
2015-09-01,157.02,159.46,151.95,152.82,1515913,0
2015-09-02,154.54,158.61,153.63,158.6,1187069,0
2015-09-03,159.5,160.73,157.16,157.72,1043875,0
2015-09-04,156.24,157.65,155.02,156.33,584414,0
2015-09-08,158.78,159.48,157.17,158.05,892189,0
2015-09-09,159.87,160.73,157.09,157.47,946803,0
2015-09-10,157.22,157.37,152.9,154.66,1014751,0
2015-09-11,154.2,156.07,153.85,155.53,716811,0
2015-09-14,155.21,156.04,153.38,154.11,481159,0
2015-09-15,156.54,160.98,156.02,159.76,1016095,0
2015-09-16,160.48,160.58,157.33,160.34,730125,0
2015-09-17,160.36,163.4,159.42,160.7,776149,0
2015-09-18,158.51,160.29,155.84,156.54,1100691,0
2015-09-21,157.35,157.65,153.85,155.18,700669,0
2015-09-22,153.6,154.16,149.1,150.66,1161911,0
2015-09-23,150.8,152.35,149.43,150.66,741651,0
2015-09-24,149.67,150.18,146.35,149.26,1108255,0
2015-09-25,151,151.46,146.64,147.81,771217,0
2015-09-28,146.03,146.56,140.19,140.4,1215605,0
2015-09-29,139.77,141.32,137.12,138.75,1133713,0
2015-09-30,139.75,140.95,137.15,140.47,970704,0
2015-10-01,140.42,141.83,138.56,141.27,1020078,0
2015-10-02,139.74,141.97,137.82,141.75,945441,0
2015-10-05,143.07,149.42,143.07,148.93,1509416,0
2015-10-06,147.78,149.1,144.58,147.14,1038842,0
2015-10-07,147.83,151.77,147.19,150.44,776239,0
2015-10-08,149.86,153.57,149.42,152.85,532630,0
2015-10-09,152.47,153.55,149.59,151.34,680227,0
2015-10-12,151.66,151.84,150.21,151.56,266419,0
2015-10-13,149.77,151.6,147.94,148.07,995757,0
2015-10-14,148.13,148.84,143.25,144.53,910114,0
2015-10-15,144.76,147.6,142.32,147.53,1001210,0
2015-10-16,148.54,150.07,146.01,149.55,885794,0
2015-10-19,149.12,149.47,147.07,149.09,747022,0
2015-10-20,148.74,149.42,146.09,148.39,847757,0
2015-10-21,149.35,151.2,145.42,145.83,978148,0
2015-10-22,146.2,153.13,145.84,152.46,1704919,0
2015-10-23,158.52,159.94,134.03,139.19,6834766,0
2015-10-26,140.89,144.87,139.59,143.25,2135865,0
2015-10-27,142.99,147.44,141.22,146.61,1551240,0
2015-10-28,146.71,150.82,146.36,150.58,1707643,0
2015-10-29,150.08,155.52,149.17,155.21,2176328,0
2015-10-30,155.01,157.29,152.72,152.77,1681752,0
2015-11-02,153.53,154.56,152.11,153.77,989444,0
2015-11-03,153.79,154.49,151.42,153.48,796047,0
2015-11-04,153.53,154.08,151.44,153.58,749413,0
2015-11-05,153.6,154.05,149.49,151.35,1077314,0
2015-11-06,150.73,151.29,145.33,149.23,1298815,0
2015-11-09,148.18,149.76,146.47,148.33,731701,0
2015-11-10,147.91,149.8,146.18,149.63,502019,0
2015-11-11,149.4,152.01,148.87,151.6,680646,0
2015-11-12,149.93,149.93,147.96,148.33,839460,0
2015-11-13,147.33,148.85,143.48,144.12,841872,0
2015-11-16,144.33,147.96,143.51,147.57,1094297,0
2015-11-17,149.61,153.66,148.99,150.02,980138,0
2015-11-18,150.9,152.22,149.2,151.64,786191,0
2015-11-19,152.31,153.59,151.68,153.24,661952,0
2015-11-20,153.88,155.86,152.76,155.68,879578,0
2015-11-23,158.38,160.13,156.98,157.81,1088659,0
2015-11-24,156.75,158.94,156.45,158.02,545652,0
2015-11-25,158.21,160.58,157.39,160.05,617342,0
2015-11-27,159.76,160.91,158.8,159.55,318207,0
2015-11-30,159.75,160.58,155.66,155.93,762531,0
2015-12-01,157,157.94,154.9,156.64,687300,0
2015-12-02,157.15,157.39,154.07,154.86,785277,0
2015-12-03,155.63,155.63,148.72,151.22,955762,0
2015-12-04,151.33,154.47,151.05,153.68,1048219,0
2015-12-07,153.01,153.7,148.75,151.46,914078,0
2015-12-08,150.15,152.96,150.15,151.26,790434,0
2015-12-09,149.62,149.93,141.52,142.23,1852128,0
2015-12-10,142.73,144.35,140.81,143.12,1033315,0
2015-12-11,140.79,142.57,139.93,140.15,1055515,0
2015-12-14,140.66,141.92,136.98,138.2,1032351,0
2015-12-15,139.22,140.94,138.03,139.16,858838,0
2015-12-16,140.78,147.4,140.09,146.88,1524227,0
2015-12-17,147.13,148.09,141.02,141.08,845183,0
2015-12-18,140.15,140.8,136.42,136.51,1881519,0
2015-12-21,137.18,140.74,137.18,140.63,980888,0
2015-12-22,141.13,141.35,137.22,140.99,998903,0
2015-12-23,142.04,144.19,140.81,144.05,710208,0
2015-12-24,143.95,144.61,142.85,143.5,327219,0
2015-12-28,143.01,143.69,140.5,142.95,626691,0
2015-12-29,143.97,144.43,141.48,144.07,670599,0
2015-12-30,143.31,144.09,141.51,142.55,463547,0
2015-12-31,142.1,142.73,140.9,140.92,395215,0
2016-01-04,138.52,142.17,136.81,142.07,1144117,0
2016-01-05,142.63,143.58,138.76,139.02,1023328,0
2016-01-06,136.98,138.59,134.72,135.46,930061,0
2016-01-07,132.67,134.97,131.95,132.06,1329062,0
2016-01-08,133.48,134.19,129.78,130.07,849779,0
2016-01-11,130.95,131.88,127.08,128.95,976755,0
2016-01-12,130.26,130.81,126.05,128.86,834903,0
2016-01-13,129.34,130.29,124.42,124.69,1206772,0
2016-01-14,125.71,129.59,124.63,128.6,1274708,0
2016-01-15,124.7,125.41,120.58,123.42,1521453,0
2016-01-19,124.73,126.16,120.68,122.05,1431986,0
2016-01-20,119.94,126.7,118.57,125.34,1696649,0
2016-01-21,126.29,131.18,126.15,127.96,1269910,0
2016-01-22,130.45,131.89,125.67,128.17,1647495,0
2016-01-25,127.35,129.09,125.72,127.81,1322047,0
2016-01-26,128.34,131.13,127.54,128.81,1116377,0
2016-01-27,127.86,129.8,126.01,127,1368286,0
2016-01-28,128.57,130.55,126.19,126.67,2027248,0
2016-01-29,129.21,133.42,126.69,128.93,2993181,0
2016-02-01,129.06,132.62,126.9,129.93,2058950,0
2016-02-02,129.04,129.37,126.43,126.83,1493670,0
2016-02-03,128.41,129.64,126.22,129.6,1366501,0
2016-02-04,131.31,135.34,131.17,134.13,1476714,0
2016-02-05,134.04,135.77,131.54,132.23,936285,0
2016-02-08,131.18,131.52,127.41,129.76,1166261,0
2016-02-09,127.93,132.47,127.93,131.49,1235904,0
2016-02-10,132.61,132.87,128.85,128.91,830459,0
2016-02-11,126.12,127.67,123.05,124.48,1232625,0
2016-02-12,126.46,127.39,125.01,126.83,1176175,0
2016-02-16,128.57,130.45,126.01,129.96,1440816,0
2016-02-17,131.06,134.08,130.74,133.22,944279,0
2016-02-18,133.27,134.98,131.89,134.78,877452,0
2016-02-19,133.64,137.69,133.64,137.1,1308302,0
2016-02-22,139.23,142.81,138.92,142.19,1300457,0
2016-02-23,141.98,144.82,141.39,144.05,1269241,0
2016-02-24,143.06,146.35,141.13,146.02,1169853,0
2016-02-25,146.64,147.32,143.74,146.59,1164280,0
2016-02-26,146.83,150.33,146.6,149.18,957707,0
2016-02-29,149.14,152.3,148.53,149.93,1194714,0
2016-03-01,151.04,152.56,149.93,152.04,709791,0
2016-03-02,151.83,153.48,151.57,153.3,775926,0
2016-03-03,153.45,153.51,150.38,152.55,1049619,0
2016-03-04,153.17,156.54,151.75,155.55,1146619,0
2016-03-07,154.92,155.82,153,153.61,1085934,0
2016-03-08,152.98,154.22,150.48,153.04,980205,0
2016-03-09,153.14,154.22,151.48,153.07,743870,0
2016-03-10,154.02,155.21,151.17,152.82,911126,0
2016-03-11,154.81,160.07,154.67,158.96,1423329,0
2016-03-14,157.97,161.87,157.97,160.27,998567,0
2016-03-15,160.65,164.62,159.57,162.97,1601039,0
2016-03-16,161.25,168.92,160.27,168.16,1437962,0
2016-03-17,167.79,171.81,167.04,170.5,1090982,0
2016-03-18,171.01,173.41,170.55,171.75,1699869,0
2016-03-21,172.03,173.3,170.18,171.28,766793,0
2016-03-22,171.02,171.97,169.2,171.01,761420,0
2016-03-23,170.55,170.89,168.75,168.93,698028,0
2016-03-24,167.94,169.12,166.23,169,838761,0
2016-03-28,169.52,171.88,169.4,170.84,599267,0
2016-03-29,170.37,171.63,167.71,171.12,906930,0
2016-03-30,172.39,172.67,170.55,171.18,996133,0
2016-03-31,170.85,174.32,170.43,174.07,1241174,0
2016-04-01,173.85,177.35,172.96,176.93,1624147,0
2016-04-04,177.55,178.26,175.74,176.62,1047131,0
2016-04-05,175.47,177.77,173.76,174.86,889223,0
2016-04-06,175.34,177.03,174.53,176.02,707256,0
2016-04-07,175.19,176.17,172.28,174.17,945375,0
2016-04-08,175.91,177.18,174.97,176.25,622161,0
2016-04-11,175.91,179.11,175.49,177.13,725924,0
2016-04-12,177.32,179.53,176.25,178.73,521888,0
2016-04-13,179.49,181.18,178.86,180.82,701876,0
2016-04-14,180.95,181.06,177.22,179.67,889349,0
2016-04-15,179.88,180.95,178.53,179.91,822963,0
2016-04-18,180.1,184.05,180.01,183.39,928682,0
2016-04-19,185.58,186.86,180.54,183.54,1178040,0
2016-04-20,183.83,185.36,181.52,181.9,1068921,0
2016-04-21,182.3,183.09,180.7,180.94,635009,0
2016-04-22,180.94,181.48,179.8,180.8,910616,0
2016-04-25,180.81,181.94,178.68,179.58,1038299,0
2016-04-26,168.72,173.4,165.26,173.19,3457679,0
2016-04-27,173.9,175.67,169.74,172.04,1358816,0
2016-04-28,170.66,172.43,168.03,168.7,883573,0
2016-04-29,168.7,169.18,167.06,168.08,915006,0
2016-05-02,168.92,171.84,168.35,170.66,954000,0
2016-05-03,169.04,172.02,168.03,170.74,1027903,0
2016-05-04,169.33,171.87,167.95,169.08,995306,0
2016-05-05,169.21,171.45,168.97,170.17,755826,0
2016-05-06,168.98,171.29,168.74,170.55,584856,0
2016-05-09,170.37,171.24,167.95,169,759203,0
2016-05-10,170.23,172.11,169.15,171.11,753010,0
2016-05-11,170.11,170.69,166.02,166.37,772728,0
2016-05-12,166.56,168.11,163.45,165.57,825624,0
2016-05-13,165.72,166.89,162.46,162.86,818397,0
2016-05-16,162.7,162.99,159.32,161.76,1824261,0
2016-05-17,161.33,165.33,160.86,163.84,1215215,0
2016-05-18,163.35,165.12,161.21,162.13,809661,0
2016-05-19,161.16,163,159.81,162.8,844345,0
2016-05-20,163.65,164.35,161.71,163.22,915492,0
2016-05-23,163.1,164.11,161.78,162.02,554513,0
2016-05-24,163.1,170.09,163.1,169.18,1592011,0
2016-05-25,169.48,171.33,168.56,169.31,712643,0
2016-05-26,168.81,170.13,166.58,167.25,647006,0
2016-05-27,167.27,170.3,167.27,169.53,519000,0
2016-05-31,169.73,169.86,168.15,169.54,795634,0
2016-06-01,168.33,170.3,167.28,170.15,515122,0
2016-06-02,170.14,170.69,168.22,169.95,542138,0
2016-06-03,168.71,169.66,167.2,168.76,626639,0
2016-06-06,168.85,170.84,167.72,169.75,514229,0
2016-06-07,169.53,174.14,169.24,172.76,882755,0
2016-06-08,173.14,175.93,172.66,175.85,863069,0
2016-06-09,175.04,175.31,172.73,174.48,575770,0
2016-06-10,173.35,173.51,171.41,172.36,583359,0
2016-06-13,172.02,172.84,169.75,169.93,864170,0
2016-06-14,169.3,170.16,167.43,169.78,732928,0
2016-06-15,170.55,173.34,169.18,171.17,1078868,0
2016-06-16,170.63,170.63,167.5,169.35,951329,0
2016-06-17,169.47,171.3,168.86,170.53,985563,0
2016-06-20,172.2,175.17,172.2,172.57,742363,0
2016-06-21,173.33,173.97,171.22,172.03,661920,0
2016-06-22,172.76,174.51,172.18,173.02,494600,0
2016-06-23,175.13,175.75,172.3,173.6,716707,0
2016-06-24,165.83,165.92,156.3,157.85,2902792,0
2016-06-27,155.83,155.83,147.76,149.97,1879591,0
2016-06-28,154.51,156.92,153.82,156.37,1769917,0
2016-06-29,158.31,160.92,157.48,159.12,954586,0
2016-06-30,159.1,161.81,157.1,161.81,902454,0
2016-07-01,162.14,164.49,161.54,162.4,738750,0
2016-07-05,161.43,162.08,157.26,159.19,648747,0
2016-07-06,158.67,161.77,157.98,161.59,871480,0
2016-07-07,162.03,163.84,160.79,163,502637,0
2016-07-08,164.95,167.63,163.65,166.4,742905,0
2016-07-11,166.85,168.26,165.36,167.69,693201,0
2016-07-12,169.67,169.75,167.45,168.68,570966,0
2016-07-13,169.32,169.59,166.66,168.74,484034,0
2016-07-14,170.02,171.77,168.97,169.12,614226,0
2016-07-15,169.91,171.62,169.17,170.41,708685,0
2016-07-18,170.86,176.39,169.89,172.84,1349145,0
2016-07-19,172.57,175.68,172.57,174.14,547745,0
2016-07-20,173.63,180.59,173.2,178.32,1604303,0
2016-07-21,178.39,179.27,176.57,177.41,1299482,0
2016-07-22,181.56,182.8,176.49,182.15,1371572,0
2016-07-25,180.51,184.84,179.69,184.73,1153947,0
2016-07-26,184.68,185.04,182.62,184.46,1138806,0
2016-07-27,183.73,186.12,183.64,185.08,1076089,0
2016-07-28,185.08,187.41,183.93,186.8,964521,0
2016-07-29,187.29,187.96,185.73,186.78,991048,0
2016-08-01,186.78,188.47,186.16,186.55,851549,0
2016-08-02,186.1,186.83,183.49,183.87,666533,0
2016-08-03,183.5,183.7,181.67,182.37,777356,0
2016-08-04,182.87,184.32,181.91,183.71,649958,0
2016-08-05,184.48,185.95,182.53,184.05,652860,0
2016-08-08,185.11,185.11,183.19,184.05,403211,0
2016-08-09,184.4,184.4,182.86,183.74,463198,0
2016-08-10,184.3,184.3,180.6,181.36,774211,0
2016-08-11,182.15,183.68,181.28,181.68,656472,0
2016-08-12,180.65,181.72,179.65,180.56,638584,0
2016-08-15,180.96,181.21,178.84,179.5,1204848,0
2016-08-16,178.36,179.45,177.34,177.71,929498,0
2016-08-17,177.78,178.59,175.66,176.83,928889,0
2016-08-18,177.12,179.74,175.85,179.22,670380,0
2016-08-19,178.66,179.68,176.76,177.56,797005,0
2016-08-22,177.58,178.86,176.43,178.41,438937,0
2016-08-23,179.78,181.69,179.46,180.83,686161,0
2016-08-24,180.49,180.83,176.35,177.24,773029,0
2016-08-25,176.97,177.52,175.26,176.28,728885,0
2016-08-26,176.77,177.82,175.32,176.7,914228,0
2016-08-29,176.68,178.27,176.68,177.02,502957,0
2016-08-30,176.87,177.54,174.4,174.99,483621,0
2016-08-31,174.77,175.72,173.27,174.39,702039,0
2016-09-01,174.34,174.64,172.13,173.43,645767,0
2016-09-02,174.67,175.21,172.93,173.73,441184,0
2016-09-06,174.51,174.73,172.89,174.36,475131,0
2016-09-07,174.36,178.1,173.85,177.92,1133020,0
2016-09-08,177.13,177.6,170.47,170.63,1280656,0
2016-09-09,167.9,168.43,161.96,162.75,2075583,0
2016-09-12,160.82,166.44,160.74,165.87,1046749,0
2016-09-13,164.24,165.33,161.94,162.75,777635,0
2016-09-14,162.55,163.62,159.97,160.42,1084441,0
2016-09-15,160.22,161.33,159.12,161.17,749037,0
2016-09-16,160.5,160.68,157,158.87,1375748,0
2016-09-19,159.17,161.2,157.59,157.98,972288,0
2016-09-20,158.64,158.97,155.74,156.63,770313,0
2016-09-21,156.67,159.27,156.5,158.81,1018217,0
2016-09-22,160.52,161.21,159.57,160.44,677365,0
2016-09-23,159.75,160.08,157.97,158.31,650406,0
2016-09-26,157.78,157.98,155.95,156.79,583622,0
2016-09-27,157.08,159.59,157.01,158.92,627880,0
2016-09-28,158.74,159.22,155.92,158.43,886834,0
2016-09-29,157.75,159.47,156.06,156.54,602401,0
2016-09-30,156.85,159.17,156.66,158.3,643575,0
2016-10-03,157.99,159.72,157.22,158.22,506541,0
2016-10-04,158.34,159.67,157.46,158.41,588541,0
2016-10-05,158.95,161.12,158.95,160.2,589180,0
2016-10-06,159.91,163.01,159.61,162.29,772296,0
2016-10-07,162.58,162.98,158.74,159.6,602711,0
2016-10-10,160.59,161.3,157.49,157.71,611314,0
2016-10-11,157.84,157.93,155.33,157.19,985162,0
2016-10-12,157.73,157.73,156.34,156.99,578510,0
2016-10-13,155.56,157.55,154.86,156.95,638799,0
2016-10-14,158.5,159.78,156.69,156.93,556340,0
2016-10-17,155.09,162.13,154.96,159.12,1483252,0
2016-10-18,160.34,160.34,156.85,158.43,1133131,0
2016-10-19,158.88,163.26,158.32,162.5,1064702,0
2016-10-20,161.84,163.28,160.38,162.12,717367,0
2016-10-21,160.95,163.37,159.54,163.2,914331,0
2016-10-24,163.83,167.95,163.83,166.4,1451092,0
2016-10-25,152.76,155.98,145,148.47,5919641,0
2016-10-26,148.36,149.73,145.43,145.97,1871309,0
2016-10-27,146.2,146.43,142.44,144.18,1555313,0
2016-10-28,145.21,149.16,144.78,147.23,1399206,0
2016-10-31,148.08,148.08,145.86,146.25,1294558,0
2016-11-01,146.66,148.28,145.98,146.98,1240416,0
2016-11-02,146.84,150.05,145.99,147.17,1174267,0
2016-11-03,148.17,148.17,146.71,147.4,740412,0
2016-11-04,149.33,150.79,147.62,149.15,1001952,0
2016-11-07,151.31,152.34,150.47,151.24,744294,0
2016-11-08,151.11,155.13,150.5,154.16,1055182,0
2016-11-09,153.2,157.94,150.62,156.92,1489330,0
2016-11-10,157.57,161.9,156.58,161.07,1444872,0
2016-11-11,160.79,161.83,157.7,159.06,822651,0
2016-11-14,159.01,161.62,158.2,159.04,843674,0
2016-11-15,160.03,161.6,158.7,161.33,1158184,0
2016-11-16,161,161.56,157.87,159.22,845591,0
2016-11-17,159.71,161.55,158.66,160.35,892070,0
2016-11-18,160.78,161.22,157.47,158.18,695954,0
2016-11-21,158.4,160.13,158.05,159.9,584726,0
2016-11-22,159.94,161.42,159.11,161.05,780609,0
2016-11-23,161.01,162.41,159.2,162.36,641668,0
2016-11-25,162.6,163.48,162.35,162.65,176239,0
2016-11-28,162.05,163.14,159.46,159.73,578149,0
2016-11-29,160.57,161.51,158.38,160.65,547421,0
2016-11-30,160.99,161.91,158.18,159.54,588808,0
2016-12-01,159,161.28,158.42,159.71,567138,0
2016-12-02,160.43,166.6,160.01,163.86,1578434,0
2016-12-05,165.53,167.55,165.07,166.97,1047745,0
2016-12-06,167.45,168.13,164.62,166.37,899322,0
2016-12-07,166.08,171.65,165.92,170.69,1023922,0
2016-12-08,170.89,171.19,167.29,169.23,759594,0
2016-12-09,169.82,171.08,167.08,170.62,939962,0
2016-12-12,171,177.65,170.52,173.05,961936,0
2016-12-13,174.57,176.95,174.54,174.96,814979,0
2016-12-14,174.21,177.11,172.68,172.84,1463549,0
2016-12-15,172.44,173.68,170.1,170.7,703128,0
2016-12-16,170.98,172.64,170.11,170.97,880887,0
2016-12-19,171.55,173.14,170.82,171.45,663471,0
2016-12-20,172.04,174.93,171.42,174.75,745293,0
2016-12-21,175.23,179.53,174.54,177.81,1093686,0
2016-12-22,177.77,178.03,176.03,177.78,799627,0
2016-12-23,177.74,179.68,176.49,178.7,571625,0
2016-12-27,178.84,181.93,178.56,180.37,738369,0
2016-12-28,181.21,181.21,178.84,179.56,862579,0
2016-12-29,179.01,180.93,178.75,179.91,610597,0
2016-12-30,180.51,181,177.64,178.52,476231,0
2017-01-03,180.18,181.26,178.38,179.67,666954,0
2017-01-04,180.55,183.54,179.7,182.11,644849,0
2017-01-05,182.11,184.57,180.74,182.66,899101,0
2017-01-06,183.12,183.56,181.38,182.77,644432,0
2017-01-09,182.98,183.12,178.23,178.36,770734,0
2017-01-10,178.85,181.09,178.04,180.53,666044,0
2017-01-11,181.19,181.69,178.23,179.78,743364,0
2017-01-12,178.86,181.13,176.53,180.57,708105,0
2017-01-13,181.28,182.66,180.51,181.47,702085,0
2017-01-17,181.51,183.53,180.83,182.12,670906,0
2017-01-18,182.76,182.99,180.21,182.69,534199,0
2017-01-19,182.68,183.33,181.15,181.92,584006,0
2017-01-20,181.71,183.71,180.84,182.3,611029,0
2017-01-23,182.48,184.03,181.69,183.65,705531,0
2017-01-24,184.46,187.43,183.28,185.54,1149418,0
2017-01-25,186.98,188.57,185.63,186.8,1351184,0
2017-01-26,176.78,178.62,168.68,170.83,4581994,0
2017-01-27,169.9,170.7,165.18,167.79,2192206,0
2017-01-30,166.93,171.87,166.17,171.79,1244530,0
2017-01-31,171.51,172,170.04,171.77,789270,0
2017-02-01,172.51,172.89,170.64,170.83,707995,0
2017-02-02,170.49,170.89,167.13,168.44,938519,0
2017-02-03,169.26,171.43,168.68,170.5,561102,0
2017-02-06,169.92,170.65,168.35,169.48,596105,0
2017-02-07,170.72,172.51,169.85,170.31,753310,0
2017-02-08,169.76,171.1,168.11,170.83,817416,0
2017-02-09,170.19,172.11,169.22,170.96,538240,0
2017-02-10,171.25,172.29,170.23,171.36,656737,0
2017-02-13,171.45,173.04,171.45,172.28,601199,0
2017-02-14,171.64,172.83,170.72,171.75,508519,0
2017-02-15,171.72,174.52,171.57,173.88,729020,0
2017-02-16,174.06,175.01,172.7,173.54,615276,0
2017-02-17,173.29,174.34,172.54,174.02,416165,0
2017-02-21,172.02,177.76,172.02,176.41,748550,0
2017-02-22,176.46,177.83,175.74,177.64,689743,0
2017-02-23,178.74,179.23,176.09,177.49,787319,0
2017-02-24,176.48,177.44,174.85,176.94,725209,0
2017-02-27,177.08,177.77,175.52,175.8,875999,0
2017-02-28,175.8,175.97,173.69,175.4,611180,0
2017-03-01,175.94,176.75,175.37,175.83,981146,0
2017-03-02,176.04,176.47,175.08,175.6,436336,0
2017-03-03,175.82,176.78,174.53,175.69,430280,0
2017-03-06,174.29,175.57,173.17,173.58,454925,0
2017-03-07,173.43,174.7,172.06,173.22,490211,0
2017-03-08,173.72,174.59,172.8,173.86,732909,0
2017-03-09,173.58,174.94,172.97,174.22,566916,0
2017-03-10,175.12,177.47,174.63,175.55,787493,0
2017-03-13,175.8,177.33,174.45,176.02,837198,0
2017-03-14,175.46,177.05,175.04,176.59,432138,0
2017-03-15,176.97,177.89,174.55,175.28,949288,0
2017-03-16,174.79,175.77,169.95,170.55,1170705,0
2017-03-17,170.69,170.87,169.17,170.57,1205921,0
2017-03-20,170.42,170.96,169.72,170.66,613772,0
2017-03-21,171.77,171.86,169.29,169.89,851945,0
2017-03-22,169.75,170.2,167.69,168.22,837390,0
2017-03-23,168.04,170.03,167.01,168.12,1010432,0
2017-03-24,168.55,169.48,167.31,167.9,534388,0
2017-03-27,166.92,168.16,166.06,167.76,604239,0
2017-03-28,167.7,168.38,166.29,167.75,566406,0
2017-03-29,167.91,169.41,167.45,168.97,383568,0
2017-03-30,168.66,169.67,167.42,168.05,473384,0
2017-03-31,168.19,169.59,167.65,169.21,533496,0
2017-04-03,169.71,170,167.06,168.62,559207,0
2017-04-04,167.99,168.79,162.78,163.57,1203711,0
2017-04-05,163.56,165.38,162.93,163.56,1271088,0
2017-04-06,163.02,167.05,163.02,165.11,719412,0
2017-04-07,164.62,165.51,164.2,164.97,404662,0
2017-04-10,165.69,167.15,165.46,165.53,637688,0
2017-04-11,165.22,166.33,164.69,166.22,390788,0
2017-04-12,166.58,167.73,165.21,166.19,692074,0
2017-04-13,165.91,168.08,165.37,167.35,721669,0
2017-04-17,167.53,169.32,165.43,166.87,1289798,0
2017-04-18,166.55,166.97,164.63,166.06,1035987,0
2017-04-19,166.67,168.97,166.63,168.04,922963,0
2017-04-20,168.24,170.39,167.79,169.52,912863,0
2017-04-21,169.37,169.72,167.3,169.39,1003498,0
2017-04-24,171.82,174.64,170.76,172.64,1562263,0
2017-04-25,175.53,180.68,175.29,178.71,3705337,0
2017-04-26,179.28,183.99,178.65,182.83,1617260,0
2017-04-27,182.72,184.31,181.68,183.57,793506,0
2017-04-28,183.58,183.65,181.59,183.39,982584,0
2017-05-01,183.38,184.89,183.31,183.62,709133,0
2017-05-02,183.61,185.98,183.22,185.35,872867,0
2017-05-03,185.14,186.9,184.03,184.84,908441,0
2017-05-04,185.18,185.96,181.45,181.66,1011101,0
2017-05-05,181.56,183.09,181.21,182.85,575363,0
2017-05-08,183.27,183.68,181.21,181.41,586121,0
2017-05-09,181.36,182.78,181.12,182.22,604671,0
2017-05-10,182.12,183.07,181.23,182.96,573196,0
2017-05-11,182.87,183.79,180.62,183.36,454757,0
2017-05-12,182.78,182.81,180.58,180.93,605446,0
2017-05-15,181.76,186.46,180.79,185.51,1382572,0
2017-05-16,186.02,186.43,182.66,184.63,644094,0
2017-05-17,183.7,184.7,180.92,181.1,778552,0
2017-05-18,174.34,177.64,171.85,176.05,1391672,0
2017-05-19,176.53,179.28,175.46,177.92,798781,0
2017-05-22,178.91,180.51,178.05,178.96,520050,0
2017-05-23,179.32,179.96,178.88,179.61,417299,0
2017-05-24,179.53,179.82,178.32,178.81,460015,0
2017-05-25,178.8,181.1,177.88,179.23,546199,0
2017-05-26,179.55,179.62,177.6,177.97,581932,0
2017-05-30,178.18,182.69,177.58,182.01,766846,0
2017-05-31,182.04,184.61,181.49,184.33,760963,0
2017-06-01,184.36,187.54,183.98,186.59,787782,0
2017-06-02,186.99,189.68,185.87,188.66,618374,0
2017-06-05,188.77,193.7,187.83,190.61,1172017,0
2017-06-06,190.48,191.53,187.62,187.68,682667,0
2017-06-07,187.71,188.81,186.7,187.94,544160,0
2017-06-08,187.92,188.77,186.77,187.86,511234,0
2017-06-09,187.58,190.6,186.97,189.74,504789,0
2017-06-12,189.91,190.59,186.99,189.37,644701,0
2017-06-13,190.42,193.26,189.13,192.64,698740,0
2017-06-14,192.7,201.67,191.94,195.26,1339497,0
2017-06-15,193.87,195.6,192.8,194.97,772326,0
2017-06-16,194.56,195.05,193.33,194.6,650167,0
2017-06-19,195.47,196.96,194.81,195.59,561024,0
2017-06-20,196.14,198.64,193.06,193.3,1177094,0
2017-06-21,193.65,194.11,191.01,192.55,569226,0
2017-06-22,192.99,194.48,191.84,193.89,468963,0
2017-06-23,193.37,193.37,185.31,187.45,1574670,0
2017-06-26,187.81,190.68,187.69,189.48,785964,0
2017-06-27,189.6,190.68,186.81,187.3,623005,0
2017-06-28,188.69,189.06,187.01,187.32,602745,0
2017-06-29,187.61,188.56,185.3,186.82,657256,0
2017-06-30,187.05,191.24,187.05,190.38,749711,0
2017-07-03,190.67,191.78,189.55,190.72,399748,0
2017-07-05,191.39,192.93,191.39,191.95,419576,0
2017-07-06,191.03,192.01,187.59,188.47,521895,0
2017-07-07,189.27,191.66,187.42,190.86,422342,0
2017-07-10,191.25,192.6,190.6,191.58,371072,0
2017-07-11,191.59,191.76,188.52,190.01,424719,0
2017-07-12,191.28,192.81,190.86,191.01,544214,0
2017-07-13,191.53,192.53,190.42,191,657028,0
2017-07-14,191.39,191.97,189.21,191.04,591586,0
2017-07-17,192.96,196.26,192.73,194.25,1132942,0
2017-07-18,194.38,195.25,192.88,194.93,743287,0
2017-07-19,196.74,199.31,196.34,197.05,929364,0
2017-07-20,195.07,195.79,187.15,188.51,2281465,0
2017-07-21,188.28,190.71,187.33,189.98,726311,0
2017-07-24,189.72,189.72,187.39,188.85,546219,0
2017-07-25,190.17,190.9,188.26,189.71,721269,0
2017-07-26,189.47,191.22,188.35,188.95,909259,0
2017-07-27,180.82,181.16,173.98,177.08,2574579,0
2017-07-28,175.94,177.84,174.37,176.61,1471895,0
2017-07-31,176.91,177.35,173.05,176.72,919132,0
2017-08-01,176.93,178.13,174.19,175.33,1058402,0
2017-08-02,175.13,175.87,173.78,175.43,666581,0
2017-08-03,175.4,175.63,172.74,174.77,796032,0
2017-08-04,175.52,176.98,174.87,176.66,747147,0
2017-08-07,176.94,177.92,175.52,177.23,1073887,0
2017-08-08,176.9,178.21,176.05,177.38,756053,0
2017-08-09,176.49,177.24,173.47,173.91,806538,0
2017-08-10,173.86,174.33,170.49,170.62,1127811,0
2017-08-11,170.18,171.54,169.45,170.13,615028,0
2017-08-14,170.8,173.79,170.69,172.52,645314,0
2017-08-15,172.89,172.89,171.48,172.06,649028,0
2017-08-16,172.63,174.17,172.38,172.98,600021,0
2017-08-17,172.87,173.2,170.33,170.38,579113,0
2017-08-18,169.81,170.34,168.64,168.97,611596,0
2017-08-21,168.9,169.52,166.68,166.71,824746,0
2017-08-22,167.07,168.78,166.73,168.21,832630,0
2017-08-23,168,169.13,167.581,168.37,573271,0
2017-08-24,169,169.685,167.16,167.35,567827,0
2017-08-25,168.19,169.2,167.47,168.45,400382,0
2017-08-28,168.78,169.334,167.03,168.19,399940,0
2017-08-29,167.4,169.02,167.19,168.02,427800,0
2017-08-30,168.05,169.74,167.3,168.91,553117,0
2017-08-31,169.75,172.2,169.75,171.62,648812,0
2017-09-01,171.65,174.31,171.24,173.29,551587,0
2017-09-05,173,173.1,170.48,172.14,480587,0
2017-09-06,172.37,172.59,168.86,170.2,779679,0
2017-09-07,170.72,170.72,168.47,168.96,728899,0
2017-09-08,168.18,172.36,168.03,172.29,624646,0
2017-09-11,173.58,175.63,173.16,173.6,900010,0
2017-09-12,174.23,176.42,173.86,176.34,515568,0
2017-09-13,176.74,177,173.71,175.89,530910,0
2017-09-14,174.6,176.31,173.89,175.13,785339,0
2017-09-15,173.12,174.11,170.44,171.86,1176681,0
2017-09-18,172.31,172.525,170.09,170.84,556803,0
2017-09-19,170.81,171.68,169.51,171.06,820442,0
2017-09-20,171.06,171.75,169.935,170.38,715452,0
2017-09-21,170.94,172.907,170.08,172.69,582964,0
2017-09-22,172.86,177.45,172.72,175.23,939925,0
2017-09-25,175.05,178.32,174.83,177.29,816710,0
2017-09-26,177.8,182.25,177.189,181.63,1016410,0
2017-09-27,182.1,182.25,179.821,181.53,749651,0
2017-09-28,181.6,183.94,180.92,183.57,812554,0
2017-09-29,183.17,185.74,182.59,184.44,467922,0
2017-10-02,185.4,185.95,182.61,183.9,830309,0
2017-10-03,184.61,185.75,182.71,185.09,652118,0
2017-10-04,185.12,185.91,183.39,185.82,673349,0
2017-10-05,185.9,190.73,183.14,183.44,1388037,0
2017-10-06,183.56,183.757,180.7,181.33,794964,0
2017-10-09,180.3,180.43,178.91,179.96,601944,0
2017-10-10,180.81,180.81,176.065,177.18,1262283,0
2017-10-11,177.13,177.87,175.85,176.91,641020,0
2017-10-12,176.66,177.9,175.92,177.1,703202,0
2017-10-13,177.98,179.44,176.33,178.78,593356,0
2017-10-16,178.16,178.16,175.075,176.77,607750,0
2017-10-17,176.67,176.67,174.73,176.34,794268,0
2017-10-18,176.43,178.275,175.43,176.79,632357,0
2017-10-19,176.54,178.23,175.5,177.96,381627,0
2017-10-20,179.32,183.14,178.817,182.46,894871,0
2017-10-23,182.5,183.88,180.891,182.5,1508376,0
2017-10-24,164.95,168.6,162.01,163.26,9476994,0
2017-10-25,162.72,163,159.71,160.94,2497182,0
2017-10-26,161.13,163.1,160.57,161.51,1531097,0
2017-10-27,161.85,162.94,160.63,161.41,1250981,0
2017-10-30,161,161.991,160.56,161.66,910196,0
2017-10-31,161.61,164.83,160.63,163.93,1138772,0
2017-11-01,165,167.45,163.63,164.42,1137854,0
2017-11-02,163.72,164.665,160.94,163.41,985406,0
2017-11-03,163.53,166.225,163.31,163.86,951341,0
2017-11-06,163.53,163.92,162.55,163.42,496218,0
2017-11-07,163.37,163.499,162.43,162.56,732895,0
2017-11-08,162.67,163.068,161.81,162.77,543639,0
2017-11-09,161.76,162.92,161.29,162.74,687854,0
2017-11-10,162.54,162.96,161.68,162.05,704411,0
