Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,4.3141,4.3306,4.2558,4.3306,346097,0
1984-09-10,4.3306,4.406,4.2723,4.406,215713,0
1984-09-11,4.406,4.4727,4.3642,4.3642,299600,0
1984-09-12,4.3474,4.3474,4.3141,4.3141,250228,0
1984-09-13,4.3141,4.3306,4.239,4.3306,885378,0
1984-09-14,4.406,4.4558,4.406,4.4558,350412,0
1984-09-17,4.4558,4.4727,4.4226,4.4558,567560,0
1984-09-18,4.4558,4.4893,4.4391,4.4727,133263,0
1984-09-19,4.4727,4.4727,4.406,4.406,251660,0
1984-09-20,4.406,4.4391,4.3306,4.3474,1012406,0
1984-09-21,4.3474,4.3642,4.3306,4.3474,31637,0
1984-09-24,4.3306,4.3306,4.2977,4.3141,320692,0
1984-09-25,4.3141,4.3306,4.2977,4.2977,162023,0
1984-09-26,4.2977,4.406,4.2977,4.3474,510996,0
1984-09-27,4.3642,4.4391,4.3642,4.4391,642821,0
1984-09-28,4.4391,4.4558,4.3892,4.3892,146684,0
1984-10-01,4.3892,4.406,4.3474,4.3642,116963,0
1984-10-02,4.3642,4.406,4.3306,4.3892,1078561,0
1984-10-03,4.3892,4.4226,4.3892,4.406,2028168,0
1984-10-04,4.4226,4.5309,4.4226,4.4727,432861,0
1984-10-05,4.4727,4.4727,4.4391,4.4558,166339,0
1984-10-08,4.406,4.406,4.3892,4.3892,50813,0
1984-10-09,4.3892,4.4558,4.3892,4.3892,119840,0
1984-10-10,4.3892,4.3892,4.3474,4.3474,94435,0
1984-10-11,4.3892,4.4727,4.3892,4.4727,531610,0
1984-10-12,4.4727,4.4727,4.4226,4.4391,154354,0
1984-10-15,4.4391,4.4893,4.3892,4.4391,169213,0
1984-10-16,4.4391,4.4391,4.3892,4.4226,73344,0
1984-10-17,4.4226,4.4727,4.3892,4.4727,341781,0
1984-10-18,4.4727,4.5141,4.4391,4.5141,1345080,0
1984-10-19,4.5141,4.5309,4.4727,4.5309,855176,0
1984-10-22,4.5141,4.5141,4.4727,4.4727,531610,0
1984-10-23,4.4893,4.5309,4.4893,4.5309,97310,0
1984-10-24,4.5309,4.5309,4.4727,4.4893,29720,0
1984-10-25,4.4558,4.4558,4.4226,4.4226,103541,0
1984-10-26,4.3642,4.3642,4.3474,4.3474,67593,0
1984-10-29,4.3474,4.3892,4.3306,4.3892,70464,0
1984-10-30,4.3474,4.3474,4.2977,4.3306,114089,0
1984-10-31,4.3306,4.3306,4.2723,4.2723,98751,0
1984-11-01,4.2723,4.3642,4.2558,4.3642,110733,0
1984-11-02,4.3642,4.4391,4.3474,4.4226,112171,0
1984-11-05,4.4226,4.4226,4.3892,4.406,58481,0
1984-11-06,4.406,4.4727,4.3892,4.4727,152915,0
1984-11-07,4.4727,4.4727,4.3474,4.3474,413687,0
1984-11-08,4.3474,4.406,4.3306,4.3306,152915,0
1984-11-09,4.3306,4.3892,4.3306,4.3642,97310,0
1984-11-12,4.3474,4.3474,4.2723,4.2723,109294,0
1984-11-13,4.2723,4.2977,4.2056,4.2056,157229,0
1984-11-14,4.2056,4.3474,4.1721,4.3306,301042,0
1984-11-15,4.3306,4.406,4.2723,4.3892,181198,0
1984-11-16,4.3892,4.3892,4.3306,4.3306,61361,0
1984-11-19,4.3306,4.3892,4.3306,4.3306,89637,0
1984-11-20,4.3306,4.3892,4.2977,4.3642,275633,0
1984-11-21,4.3642,4.406,4.3474,4.3642,110733,0
1984-11-23,4.3642,4.406,4.3306,4.3306,104980,0
1984-11-26,4.3474,4.3892,4.3474,4.3642,307268,0
1984-11-27,4.3642,4.3892,4.3306,4.3892,59920,0
1984-11-28,4.3892,4.4226,4.3642,4.4226,89637,0
1984-11-29,4.406,4.406,4.3474,4.3642,91557,0
1984-11-30,4.3642,4.3642,4.3306,4.3642,97310,0
1984-12-03,4.3642,4.406,4.3642,4.3892,255976,0
1984-12-04,4.3892,4.3892,4.2723,4.2723,229133,0
1984-12-05,4.2723,4.2723,4.189,4.2224,461621,0
1984-12-06,4.2056,4.2056,4.1721,4.1721,299600,0
1984-12-07,4.1555,4.1555,4.0971,4.1305,350412,0
1984-12-10,4.1305,4.1555,4.0805,4.1137,181198,0
1984-12-11,4.1555,4.2056,4.1555,4.2056,139491,0
1984-12-12,4.2056,4.239,4.189,4.239,70464,0
1984-12-13,4.239,4.239,4.1721,4.189,266526,0
1984-12-14,4.189,4.2558,4.189,4.239,70464,0
1984-12-17,4.2558,4.3642,4.2558,4.2977,301042,0
1984-12-18,4.2977,4.3306,4.2723,4.3306,1079997,0
1984-12-19,4.3306,4.3892,4.239,4.2558,537839,0
1984-12-20,4.2558,4.2977,4.2224,4.2558,817787,0
1984-12-21,4.2977,4.3306,4.2977,4.2977,332675,0
1984-12-24,4.2977,4.3306,4.2977,4.3141,22531,0
1984-12-26,4.3141,4.406,4.3141,4.406,79573,0
1984-12-27,4.406,4.4391,4.406,4.406,28281,0
1984-12-28,4.4226,4.4893,4.4226,4.4893,59920,0
1984-12-31,4.4893,4.6229,4.4727,4.6229,166339,0
1985-01-02,4.6229,4.6229,4.5479,4.5646,391154,0
1985-01-03,4.5646,4.6229,4.5646,4.6061,829773,0
1985-01-04,4.5811,4.5811,4.4727,4.4727,181198,0
1985-01-07,4.4558,4.4558,4.3306,4.4558,308708,0
1985-01-08,4.4558,4.4727,4.4226,4.4558,49373,0
1985-01-09,4.4226,4.4226,4.3892,4.4226,279945,0
1985-01-10,4.4226,4.5141,4.3892,4.5141,422318,0
1985-01-11,4.5811,4.6394,4.5811,4.6394,169213,0
1985-01-14,4.6394,4.6394,4.5811,4.6229,695067,0
1985-01-15,4.6394,4.7816,4.6394,4.7816,735336,0
1985-01-16,4.8396,4.9065,4.8396,4.8732,206605,0
1985-01-17,4.8899,4.9401,4.8899,4.9233,290493,0
1985-01-18,4.9401,5.0317,4.9401,4.9401,615495,0
1985-01-21,4.9401,5.0483,4.8899,4.9649,302475,0
1985-01-22,4.9649,5.0317,4.9649,5.0149,287615,0
1985-01-23,5.0149,5.0483,5.0149,5.0483,241117,0
1985-01-24,5.0483,5.1068,5.0149,5.1068,410329,0
1985-01-25,5.1068,5.1068,5.0483,5.0483,549826,0
1985-01-28,5.0483,5.1234,5.0483,5.1234,510996,0
1985-01-29,5.1234,5.3071,5.1068,5.2903,379172,0
1985-01-30,5.3404,5.4488,5.3404,5.4488,998987,0
1985-01-31,5.4488,5.4488,5.2903,5.399,749235,0
1985-02-01,5.3737,5.3737,5.3238,5.3238,212833,0
1985-02-04,5.3238,5.4488,5.2155,5.4323,530170,0
1985-02-05,5.4488,5.4826,5.4488,5.4658,358085,0
1985-02-06,5.4826,5.5407,5.4826,5.499,148123,0
1985-02-07,5.499,5.6659,5.499,5.6323,359518,0
1985-02-08,5.6159,5.6159,5.5576,5.5576,669664,0
1985-02-11,5.5576,5.591,5.5576,5.5576,359518,0
1985-02-12,5.5576,5.6323,5.5407,5.6159,262210,0
1985-02-13,5.6323,5.6826,5.6323,5.6323,214274,0
1985-02-14,5.6323,5.6323,5.5576,5.5576,126068,0
1985-02-15,5.5576,5.591,5.4323,5.5407,243995,0
1985-02-19,5.4658,5.4658,5.3737,5.3737,247350,0
1985-02-20,5.3737,5.499,5.3737,5.4658,741568,0
1985-02-21,5.4658,5.499,5.3404,5.3404,122716,0
1985-02-22,5.3404,5.399,5.3238,5.399,267961,0
1985-02-25,5.4488,5.5243,5.4488,5.4658,681648,0
1985-02-26,5.4658,5.4658,5.4323,5.4658,65674,0
1985-02-27,5.4658,5.5243,5.4158,5.4158,166339,0
1985-02-28,5.399,5.399,5.2903,5.2903,220029,0
1985-03-01,5.2903,5.357,5.2903,5.3404,251660,0
1985-03-04,5.3071,5.3071,5.2155,5.232,98751,0
1985-03-05,5.2488,5.3238,5.2488,5.2654,167776,0
1985-03-06,5.2654,5.3071,5.232,5.232,146684,0
1985-03-07,5.232,5.232,5.0483,5.0736,274194,0
1985-03-08,5.0736,5.1068,5.0483,5.0483,145244,0
1985-03-11,5.0483,5.0902,4.9984,4.9984,500449,0
1985-03-12,5.0317,5.0483,5.0317,5.0317,371507,0
1985-03-13,5.0317,5.0902,4.9984,5.0483,91557,0
1985-03-14,5.0736,5.1068,5.0736,5.0902,110733,0
1985-03-15,5.0902,5.1068,5.0902,5.1068,133263,0
1985-03-18,5.1068,5.1068,5.0483,5.0483,85325,0
1985-03-19,5.0483,5.0483,5.0317,5.0483,43624,0
1985-03-20,5.0483,5.2155,5.0483,5.1567,877706,0
1985-03-21,5.14,5.14,5.0483,5.1068,188868,0
1985-03-22,5.1068,5.1234,5.0483,5.0483,157229,0
1985-03-25,5.0483,5.1068,5.0317,5.0902,58481,0
1985-03-26,5.0736,5.0736,5.0483,5.0736,23966,0
1985-03-27,5.0736,5.0736,4.9649,4.9649,89637,0
1985-03-28,4.9649,4.9816,4.7228,4.7482,954405,0
1985-03-29,4.7482,4.8899,4.7482,4.8899,284740,0
1985-04-01,4.8899,4.8899,4.8148,4.8148,121279,0
1985-04-02,4.8396,4.9649,4.8396,4.9065,392596,0
1985-04-03,4.8732,4.8732,4.8564,4.8564,301042,0
1985-04-04,4.8564,4.8732,4.8564,4.8732,59920,0
1985-04-08,4.8564,4.8564,4.7648,4.8396,551263,0
1985-04-09,4.8396,4.8564,4.8148,4.8564,73344,0
1985-04-10,4.8564,4.9065,4.8564,4.9065,251660,0
1985-04-11,4.8899,4.8899,4.8564,4.8564,150042,0
1985-04-12,4.8564,4.8899,4.8564,4.8564,440532,0
1985-04-15,4.8564,4.8732,4.8564,4.8732,100187,0
1985-04-16,4.8732,4.8732,4.8148,4.8148,176884,0
1985-04-17,4.8148,4.8732,4.8148,4.8396,1062260,0
1985-04-18,4.8396,4.8899,4.8396,4.8732,166339,0
1985-04-19,4.8732,4.8899,4.8396,4.8732,103541,0
1985-04-22,4.8396,4.8396,4.7062,4.7648,293844,0
1985-04-23,4.7648,4.7983,4.7228,4.7648,546947,0
1985-04-24,4.7983,4.8564,4.7983,4.8396,263648,0
1985-04-25,4.8396,4.8732,4.8396,4.8564,148123,0
1985-04-26,4.8732,4.9065,4.8732,4.8732,138053,0
1985-04-29,4.9065,4.9984,4.9065,4.9816,205164,0
1985-04-30,4.9816,4.9984,4.9649,4.9649,22531,0
1985-05-01,4.9233,4.9233,4.7983,4.8396,624606,0
1985-05-02,4.7983,4.7983,4.6897,4.7228,1108277,0
1985-05-03,4.7228,4.7648,4.7062,4.7228,614060,0
1985-05-06,4.7482,4.7816,4.7482,4.7648,104980,0
1985-05-07,4.7648,4.7648,4.7062,4.7648,382050,0
1985-05-08,4.7648,4.7648,4.7062,4.7648,1285159,0
1985-05-09,4.7816,4.7983,4.7816,4.7816,865722,0
1985-05-10,4.8148,4.8732,4.8148,4.8564,255976,0
1985-05-13,4.8564,4.8732,4.8148,4.8396,663432,0
1985-05-14,4.8396,4.8396,4.7983,4.8148,802928,0
1985-05-15,4.7816,4.7816,4.6897,4.6897,247350,0
1985-05-16,4.6897,4.7062,4.6061,4.7062,924204,0
1985-05-17,4.7482,4.8732,4.7482,4.8732,446282,0
1985-05-20,4.8732,4.9649,4.8732,4.8899,548389,0
1985-05-21,4.8899,4.8899,4.7983,4.8396,479358,0
1985-05-22,4.8396,4.8564,4.7983,4.7983,146684,0
1985-05-23,4.7983,4.7983,4.7482,4.7816,255976,0
1985-05-24,4.7816,4.7983,4.7482,4.7482,106417,0
1985-05-28,4.7482,4.7648,4.6229,4.6561,350412,0
1985-05-29,4.6561,4.6561,4.6061,4.6061,257895,0
1985-05-30,4.5479,4.5479,4.4391,4.5479,969263,0
1985-05-31,4.5479,4.6229,4.5309,4.5811,557495,0
1985-06-03,4.5811,4.6229,4.5479,4.6061,1010968,0
1985-06-04,4.6061,4.6394,4.5646,4.6061,561810,0
1985-06-05,4.5811,4.5811,4.5141,4.5309,473606,0
1985-06-06,4.5309,4.5309,4.4391,4.5309,1099650,0
1985-06-07,4.5309,4.6394,4.5141,4.6394,1646118,0
1985-06-10,4.6394,4.8148,4.6061,4.7983,311585,0
1985-06-11,4.7983,4.8732,4.7648,4.8564,247350,0
1985-06-12,4.8564,4.8732,4.8148,4.8148,293844,0
1985-06-13,4.7648,4.7648,4.6897,4.6897,211395,0
1985-06-14,4.6897,4.7648,4.6897,4.7648,311585,0
1985-06-17,4.7648,4.7648,4.6897,4.6897,145244,0
1985-06-18,4.7062,4.7648,4.7062,4.7648,154354,0
1985-06-19,4.7648,4.7816,4.7648,4.7648,118402,0
1985-06-20,4.7648,4.7816,4.5811,4.6229,480799,0
1985-06-21,4.6229,4.6229,4.5646,4.5646,510996,0
1985-06-24,4.5646,4.5811,4.3642,4.4391,776084,0
1985-06-25,4.4391,4.5309,4.4391,4.5309,825457,0
1985-06-26,4.5811,4.6394,4.5811,4.6229,441969,0
1985-06-27,4.6229,4.6394,4.5309,4.6061,1151899,0
1985-06-28,4.6061,4.7482,4.4893,4.5141,1568461,0
1985-07-01,4.5141,4.5646,4.3306,4.3474,642821,0
1985-07-02,4.3892,4.6229,4.3892,4.5479,1006655,0
1985-07-03,4.6394,4.7062,4.6394,4.6897,630838,0
1985-07-05,4.7062,4.7816,4.7062,4.7816,396909,0
1985-07-08,4.7816,4.7983,4.7648,4.7983,1122181,0
1985-07-09,4.7983,4.8148,4.7228,4.7228,387800,0
1985-07-10,4.7648,4.9401,4.7648,4.9401,196059,0
1985-07-11,4.9816,5.14,4.9816,5.0736,614060,0
1985-07-12,5.0736,5.1234,5.0736,5.0736,596323,0
1985-07-15,5.0736,5.1068,4.9816,4.9984,339868,0
1985-07-16,5.0317,5.1567,5.0317,5.1567,452515,0
1985-07-17,5.1567,5.232,5.1234,5.232,308708,0
1985-07-18,5.232,5.3404,5.2155,5.2654,389719,0
1985-07-19,5.2654,5.3071,5.232,5.3071,174006,0
1985-07-22,5.3071,5.3238,5.2155,5.232,133263,0
1985-07-23,5.232,5.2488,5.0736,5.1567,557495,0
1985-07-24,5.1234,5.1234,5.0317,5.0483,140934,0
1985-07-25,5.0483,5.0902,4.9984,5.0149,118402,0
1985-07-26,5.0149,5.0902,4.9816,5.0902,786625,0
1985-07-29,5.0902,5.0902,5.0149,5.0317,71903,0
1985-07-30,5.0317,5.0317,4.9401,5.0317,358085,0
1985-07-31,5.0483,5.1567,5.0483,5.1068,346097,0
1985-08-01,5.1234,5.232,5.1234,5.232,600637,0
1985-08-02,5.232,5.2488,5.1567,5.1567,150042,0
1985-08-05,5.1234,5.1234,5.0149,5.0736,395472,0
1985-08-06,5.0736,5.0902,4.9984,5.0483,561810,0
1985-08-07,5.0483,5.0902,4.9984,5.0736,639463,0
1985-08-08,5.0736,5.1234,5.0483,5.0736,57040,0
1985-08-09,5.0736,5.0902,4.9816,5.0149,423755,0
1985-08-12,5.0149,5.1234,5.0149,5.0149,254539,0
1985-08-13,5.0149,5.0149,4.9065,4.9065,211395,0
1985-08-14,4.9065,4.9065,4.8564,4.9065,112171,0
1985-08-15,4.9065,4.9065,4.8564,4.8564,241117,0
1985-08-16,4.8732,4.9065,4.8732,4.8732,308708,0
1985-08-19,4.8732,4.8732,4.7648,4.8148,528732,0
1985-08-20,4.8148,4.8732,4.8148,4.8396,65674,0
1985-08-21,4.8396,4.8732,4.8148,4.8148,98751,0
1985-08-22,4.8148,4.8396,4.7482,4.7482,764099,0
1985-08-23,4.7482,4.7482,4.7228,4.7482,103541,0
1985-08-26,4.7482,4.7648,4.6897,4.7228,154354,0
1985-08-27,4.7228,4.7648,4.7228,4.7482,431423,0
1985-08-28,4.7482,4.7482,4.6897,4.7228,521542,0
1985-08-29,4.7228,4.7482,4.6897,4.7482,139491,0
1985-08-30,4.7648,4.8732,4.7648,4.8396,143809,0
1985-09-03,4.8396,4.8396,4.7482,4.7482,82452,0
1985-09-04,4.8396,4.9401,4.8396,4.8899,594885,0
1985-09-05,4.8899,4.8899,4.8564,4.8732,45057,0
1985-09-06,4.8732,4.8899,4.7228,4.7648,205164,0
1985-09-09,4.7648,4.7983,4.6897,4.6897,152915,0
1985-09-10,4.6897,4.7062,4.6561,4.6729,217148,0
1985-09-11,4.6729,4.6729,4.5309,4.5309,346097,0
1985-09-12,4.5479,4.6394,4.5479,4.5479,331238,0
1985-09-13,4.5646,4.5811,4.5646,4.5811,226256,0
1985-09-16,4.5479,4.5479,4.5141,4.5141,308708,0
1985-09-17,4.4893,4.4893,4.3642,4.3642,310146,0
1985-09-18,4.3892,4.4893,4.3892,4.4727,804367,0
1985-09-19,4.4727,4.4727,4.3642,4.4226,483672,0
1985-09-20,4.4391,4.5309,4.4391,4.4558,1014322,0
1985-09-23,4.4727,4.6394,4.4727,4.6394,202290,0
1985-09-24,4.6394,4.6729,4.6394,4.6394,413687,0
1985-09-25,4.6394,4.6729,4.5141,4.5811,453955,0
1985-09-26,4.5811,4.6394,4.5309,4.6394,164899,0
1985-09-30,4.6394,4.6394,4.3642,4.3642,540714,0
1985-10-01,4.4226,4.6229,4.4226,4.6229,807244,0
1985-10-02,4.6561,4.7648,4.6561,4.7648,885378,0
1985-10-03,4.7482,4.7482,4.6729,4.6729,106417,0
1985-10-04,4.7228,4.7482,4.7228,4.7228,254539,0
1985-10-07,4.7062,4.7062,4.6061,4.6729,320692,0
1985-10-08,4.6561,4.6561,4.5811,4.6561,470248,0
1985-10-09,4.6729,4.7228,4.6729,4.7228,396909,0
1985-10-10,4.7228,4.7648,4.6897,4.7228,398348,0
1985-10-11,4.7228,4.7648,4.6897,4.7228,362394,0
1985-10-14,4.7482,4.7648,4.7482,4.7648,164899,0
1985-10-15,4.7648,4.7816,4.7648,4.7816,411771,0
1985-10-16,4.7816,4.8396,4.7648,4.8396,603515,0
1985-10-17,4.8732,5.0902,4.8732,5.0902,473606,0
1985-10-18,5.0736,5.0736,4.9233,4.9984,516749,0
1985-10-21,4.9649,4.9649,4.9233,4.9401,76220,0
1985-10-22,4.9401,5.0483,4.9401,5.0483,106417,0
1985-10-23,5.0483,5.0736,5.0317,5.0483,593444,0
1985-10-24,5.0483,5.0736,5.0149,5.0149,391154,0
1985-10-25,5.0149,5.0149,4.8899,4.8899,69030,0
1985-10-28,4.9065,4.9401,4.9065,4.9065,115526,0
1985-10-29,4.9065,4.9401,4.8899,4.9065,233929,0
1985-10-30,4.9065,5.0483,4.8732,5.0483,497572,0
1985-10-31,5.0483,5.0483,4.9816,4.9816,675418,0
1985-11-01,4.9816,5.0317,4.9401,4.9816,341781,0
1985-11-04,4.9816,5.0149,4.9401,5.0149,98751,0
1985-11-05,4.9816,4.9816,4.9233,4.9816,212833,0
1985-11-06,4.9816,5.0149,4.8732,4.8899,158666,0
1985-11-07,4.8899,5.0483,4.8732,5.0483,489905,0
1985-11-08,5.0483,5.1068,5.0317,5.0736,876270,0
1985-11-11,5.0736,5.2654,5.0483,5.1988,931873,0
1985-11-12,5.1988,5.1988,5.14,5.1818,206605,0
1985-11-13,5.1818,5.1818,5.0483,5.0483,281863,0
1985-11-14,5.0483,5.1068,5.0483,5.0736,119840,0
1985-11-15,5.0736,5.14,5.0483,5.0736,293844,0
1985-11-18,5.0736,5.1068,4.9984,5.0317,208042,0
1985-11-19,5.0317,5.0902,4.9984,5.0902,148123,0
1985-11-20,5.0902,5.1234,5.0317,5.0902,79573,0
1985-11-21,5.0902,5.1234,5.0736,5.1234,184075,0
1985-11-22,5.1234,5.1567,5.0483,5.0483,202290,0
1985-11-25,5.0483,5.1068,5.0483,5.0902,104980,0
1985-11-26,5.0902,5.1068,5.0483,5.0483,291929,0
1985-11-27,5.0483,5.1988,4.9984,5.1988,443407,0
1985-11-29,5.1988,5.2155,5.1818,5.1988,83883,0
1985-12-02,5.1988,5.232,5.1818,5.232,100187,0
1985-12-03,5.232,5.3071,5.2155,5.3071,257895,0
1985-12-04,5.3071,5.3071,5.2155,5.2654,211395,0
1985-12-05,5.3071,5.4158,5.3071,5.4158,197972,0
1985-12-06,5.3737,5.3737,5.2654,5.2903,399787,0
1985-12-09,5.2903,5.3238,5.2488,5.2903,293844,0
1985-12-10,5.2488,5.2488,5.2155,5.232,167776,0
1985-12-11,5.232,5.3404,5.2155,5.3404,453955,0
1985-12-12,5.3404,5.357,5.2654,5.3404,399787,0
1985-12-13,5.3404,5.4826,5.3238,5.4488,986999,0
1985-12-16,5.4488,5.499,5.4158,5.4658,545508,0
1985-12-17,5.4658,5.4658,5.3071,5.3071,203727,0
1985-12-18,5.3238,5.4158,5.3238,5.357,253099,0
1985-12-19,5.3404,5.3404,5.1068,5.1068,407453,0
1985-12-20,5.14,5.3238,5.14,5.3071,243995,0
1985-12-23,5.3071,5.3238,5.2488,5.2654,103541,0
1985-12-24,5.232,5.232,5.1068,5.1068,91557,0
1985-12-26,5.0902,5.0902,5.0317,5.0736,626045,0
1985-12-27,5.0736,5.1567,5.0483,5.14,635149,0
1985-12-30,5.1818,5.3238,5.1818,5.3238,744444,0
1985-12-31,5.3238,5.4158,5.3238,5.3238,320692,0
1986-01-02,5.3238,5.357,5.3071,5.3404,150042,0
1986-01-03,5.3404,5.3404,5.1988,5.2488,267961,0
1986-01-06,5.2488,5.2654,5.1988,5.1988,208042,0
1986-01-07,5.1988,5.3404,5.1988,5.3404,487029,0
1986-01-08,5.357,5.4658,5.357,5.399,379172,0
1986-01-09,5.3737,5.3737,5.2903,5.3071,539281,0
1986-01-10,5.2654,5.2654,5.1988,5.1988,100187,0
1986-01-13,5.1988,5.3071,5.1988,5.2903,140934,0
1986-01-14,5.2903,5.3071,5.1988,5.1988,263648,0
1986-01-15,5.2155,5.3071,5.2155,5.232,293844,0
1986-01-16,5.232,5.2654,5.1818,5.1818,1545932,0
1986-01-17,5.1818,5.232,5.14,5.1818,861408,0
1986-01-20,5.1818,5.1818,5.0902,5.1234,468815,0
1986-01-21,5.1234,5.1234,5.0317,5.0483,103541,0
1986-01-22,5.0483,5.1234,5.0317,5.0483,510996,0
1986-01-23,5.0483,5.0736,4.9816,5.0149,487029,0
1986-01-24,5.0149,5.0483,4.9984,5.0483,163464,0
1986-01-27,5.0483,5.1234,5.0483,5.1068,432861,0
1986-01-28,5.1068,5.1234,5.0736,5.0736,960156,0
1986-01-29,5.0902,5.1988,5.0902,5.14,1624068,0
1986-01-30,5.14,5.1988,5.1234,5.1234,684524,0
1986-01-31,5.14,5.2155,5.14,5.2155,302475,0
1986-02-03,5.2155,5.2903,5.1818,5.1988,380610,0
1986-02-04,5.232,5.4158,5.232,5.357,2976341,0
1986-02-05,5.357,5.4488,5.357,5.4158,190304,0
1986-02-06,5.4323,5.4658,5.4323,5.4488,152915,0
1986-02-07,5.4658,5.5407,5.4658,5.5243,247350,0
1986-02-10,5.5243,5.591,5.5243,5.591,221945,0
1986-02-11,5.6323,5.7328,5.6323,5.7158,307268,0
1986-02-12,5.7158,5.7575,5.591,5.591,766974,0
1986-02-13,5.591,5.6994,5.591,5.6826,314459,0
1986-02-14,5.6826,5.6994,5.649,5.6659,98751,0
1986-02-18,5.6659,5.9163,5.6159,5.8996,780398,0
1986-02-19,5.8827,5.8827,5.8496,5.8663,311585,0
1986-02-20,5.8663,5.8996,5.791,5.8996,470248,0
1986-02-21,5.8996,5.9329,5.8827,5.8996,832644,0
1986-02-24,5.8996,5.9163,5.8827,5.8827,152915,0
1986-02-25,5.8827,5.9163,5.8663,5.8827,389719,0
1986-02-26,5.8827,5.9496,5.8496,5.9329,194619,0
1986-02-27,5.9747,6.2082,5.9747,6.2082,446282,0
1986-02-28,6.2082,6.2082,6.0664,6.0831,335550,0
1986-03-03,6.0831,6.0998,5.9747,5.9914,389719,0
1986-03-04,5.9747,5.9747,5.8496,5.8663,749235,0
1986-03-05,5.8663,5.8663,5.8076,5.8496,687399,0
1986-03-06,5.8496,5.8827,5.7742,5.791,1084310,0
1986-03-07,5.791,5.8663,5.7742,5.8496,542152,0
1986-03-10,5.8496,5.8663,5.8076,5.8663,615495,0
1986-03-11,5.9163,6.1333,5.9163,6.1333,211395,0
1986-03-12,6.2251,6.3837,6.2251,6.3837,626045,0
1986-03-13,6.3502,6.3502,6.1333,6.1665,311585,0
1986-03-14,6.1665,6.3167,6.1665,6.2082,355204,0
1986-03-17,6.1919,6.1919,5.9914,6.0831,443407,0
1986-03-18,6.0998,6.2082,6.0998,6.2082,524418,0
1986-03-19,6.2834,6.4086,6.2834,6.3502,788067,0
1986-03-20,6.3668,6.5506,6.3668,6.5506,690758,0
1986-03-21,6.5506,6.5671,6.4921,6.5671,491343,0
1986-03-24,6.5671,6.5836,6.5339,6.5671,95871,0
1986-03-25,6.5671,6.5671,6.3668,6.3668,218591,0
1986-03-26,6.3837,6.5671,6.3837,6.5339,590091,0
1986-03-27,6.5671,6.7509,6.5671,6.6589,704179,0
1986-03-31,6.6589,6.6922,6.6254,6.6254,138053,0
1986-04-01,6.6421,6.7841,6.6421,6.6421,336987,0
1986-04-02,6.6421,6.6421,6.5671,6.6254,856615,0
1986-04-03,6.6254,6.8593,6.6006,6.7253,653366,0
1986-04-04,6.7087,6.7087,6.5506,6.5671,693631,0
1986-04-07,6.5339,6.5339,6.4755,6.4921,255976,0
1986-04-08,6.4921,6.5671,6.4252,6.4755,138053,0
1986-04-09,6.4755,6.5339,6.4755,6.4921,269879,0
1986-04-10,6.4921,6.4921,6.4252,6.4252,166339,0
1986-04-11,6.4252,6.4252,6.3668,6.4086,452515,0
1986-04-14,6.4086,6.4587,6.4086,6.4252,188868,0
1986-04-15,6.4086,6.4086,6.2251,6.2251,387800,0
1986-04-16,6.2999,6.4252,6.2999,6.4086,837440,0
1986-04-17,6.4086,6.4419,6.3502,6.3502,948172,0
1986-04-18,6.3668,6.4252,6.3668,6.4252,235367,0
1986-04-21,6.4252,6.4252,6.3502,6.4086,118402,0
1986-04-22,6.4086,6.4086,6.3502,6.3502,94435,0
1986-04-23,6.3502,6.3668,6.3334,6.3668,65674,0
1986-04-24,6.3668,6.3837,6.3334,6.3502,82452,0
1986-04-25,6.3502,6.3668,6.2834,6.2834,59920,0
1986-04-28,6.2834,6.4086,6.2834,6.3837,151477,0
1986-04-29,6.3837,6.4419,6.2834,6.2999,339868,0
1986-04-30,6.2999,6.3334,6.0998,6.0998,167776,0
1986-05-01,6.0664,6.0664,6.0082,6.0245,91557,0
1986-05-02,6.0245,6.1665,6.0245,6.1168,319252,0
1986-05-05,6.1168,6.1919,6.0998,6.1333,167776,0
1986-05-06,6.1333,6.2082,6.1168,6.1665,97310,0
1986-05-07,6.1665,6.1919,6.0831,6.0831,299600,0
1986-05-08,6.0831,6.0998,6.0499,6.0664,158666,0
1986-05-09,6.0664,6.0831,6.0082,6.0499,154354,0
1986-05-12,6.0499,6.1919,6.0082,6.1919,181198,0
1986-05-13,6.1919,6.2418,6.1499,6.1665,238238,0
1986-05-14,6.1665,6.2999,6.1333,6.2999,301042,0
1986-05-15,6.2999,6.3668,6.2999,6.3334,74778,0
1986-05-16,6.3334,6.3334,6.2251,6.2251,497572,0
1986-05-19,6.2251,6.2418,6.2082,6.2082,200854,0
1986-05-20,6.2082,6.2082,6.1665,6.1665,50813,0
1986-05-21,6.2082,6.3668,6.2082,6.3334,416560,0
1986-05-22,6.3334,6.3837,6.3167,6.3502,257895,0
1986-05-23,6.3502,6.5671,6.3167,6.5168,543595,0
1986-05-27,6.5168,6.6254,6.4587,6.6006,212833,0
1986-05-28,6.6006,6.6589,6.6006,6.6006,138053,0
1986-05-29,6.6006,6.6006,6.4755,6.5168,140934,0
1986-05-30,6.4921,6.4921,6.4419,6.4419,112171,0
1986-06-02,6.4252,6.4252,6.3502,6.3502,191744,0
1986-06-03,6.3334,6.3334,6.1919,6.2082,124156,0
1986-06-04,6.1919,6.1919,6.1168,6.1919,332675,0
1986-06-05,6.1333,6.1333,6.0664,6.1168,435736,0
1986-06-06,6.1168,6.1665,6.0831,6.0831,320692,0
1986-06-09,6.0998,6.1168,6.0998,6.0998,874830,0
1986-06-10,6.0998,6.1168,5.9914,6.0082,281863,0
1986-06-11,6.0082,6.0998,6.0082,6.0998,196059,0
1986-06-12,6.0998,6.1333,6.0998,6.0998,69030,0
1986-06-13,6.0998,6.2999,6.0998,6.2999,711368,0
1986-06-16,6.2999,6.3334,6.1919,6.2082,190304,0
1986-06-17,6.2082,6.2251,6.1665,6.1665,97310,0
1986-06-18,6.1665,6.2082,6.1499,6.1499,57040,0
1986-06-19,6.1168,6.1168,6.0245,6.1168,2888137,0
1986-06-20,6.1168,6.1665,6.0245,6.0499,696511,0
1986-06-23,6.0664,6.2418,6.0664,6.2082,172089,0
1986-06-24,6.2082,6.2834,6.1665,6.1919,218591,0
1986-06-25,6.1919,6.2418,6.1919,6.2082,152915,0
1986-06-26,6.2082,6.3334,6.2082,6.3167,245912,0
1986-06-27,6.3167,6.3167,6.2251,6.2251,796693,0
1986-06-30,6.2251,6.2834,6.2251,6.2585,71903,0
1986-07-01,6.2585,6.2585,6.0664,6.0664,439094,0
1986-07-02,6.0664,6.0831,5.9329,6.0664,969263,0
1986-07-03,6.0664,6.0831,5.9496,5.9496,265084,0
1986-07-07,5.9496,5.9496,5.591,5.6323,726707,0
1986-07-08,5.6323,5.6826,5.5576,5.6826,453955,0
1986-07-09,5.6826,5.7742,5.6826,5.7742,401705,0
1986-07-10,5.7742,5.7742,5.5243,5.6323,495659,0
1986-07-11,5.6323,5.7158,5.6159,5.6323,398348,0
1986-07-14,5.6323,5.6323,5.4488,5.4658,659119,0
1986-07-15,5.4658,5.499,5.4658,5.4658,401705,0
1986-07-16,5.4658,5.5407,5.4488,5.4826,1885799,0
1986-07-17,5.4826,5.591,5.4826,5.5576,206605,0
1986-07-18,5.5576,5.5576,5.5243,5.5243,152915,0
1986-07-21,5.5243,5.649,5.499,5.591,241117,0
1986-07-22,5.591,5.6323,5.5576,5.6323,254539,0
1986-07-23,5.6323,5.7742,5.6323,5.7158,154354,0
1986-07-24,5.7158,5.7158,5.591,5.591,230572,0
1986-07-25,5.591,5.6323,5.591,5.6323,73344,0
1986-07-28,5.6323,5.6659,5.5576,5.6159,521542,0
1986-07-29,5.6159,5.6159,5.3071,5.357,399787,0
1986-07-30,5.357,5.4826,5.3238,5.4658,951050,0
1986-07-31,5.4658,5.4658,5.3737,5.4323,214274,0
1986-08-01,5.4323,5.4488,5.3737,5.3737,110733,0
1986-08-04,5.3737,5.4323,5.3404,5.3404,341781,0
1986-08-05,5.3404,5.4488,5.3404,5.357,338425,0
1986-08-06,5.357,5.357,5.232,5.3238,826894,0
1986-08-07,5.3238,5.4323,5.3071,5.4323,160106,0
1986-08-08,5.4323,5.4658,5.4158,5.4158,103541,0
1986-08-11,5.4158,5.4658,5.399,5.399,176884,0
1986-08-12,5.399,5.4323,5.3404,5.3737,451077,0
1986-08-13,5.3737,5.4323,5.357,5.357,464498,0
1986-08-14,5.357,5.4658,5.2903,5.3737,641382,0
1986-08-15,5.3737,5.4488,5.3737,5.4488,209959,0
1986-08-18,5.4488,5.4826,5.4158,5.4158,163464,0
1986-08-19,5.4158,5.4658,5.232,5.2654,719040,0
1986-08-20,5.3404,5.399,5.3404,5.3404,477920,0
1986-08-21,5.3404,5.4488,5.3404,5.4488,143809,0
1986-08-22,5.4488,5.4826,5.357,5.3737,382050,0
1986-08-25,5.3737,5.4158,5.357,5.3737,152915,0
1986-08-26,5.399,5.4826,5.399,5.4658,1006655,0
1986-08-27,5.4658,5.5744,5.399,5.5744,315899,0
1986-08-28,5.5744,5.6323,5.5576,5.5576,408894,0
1986-08-29,5.5576,5.6659,5.5407,5.5744,399787,0
1986-09-02,5.6323,5.7158,5.6323,5.649,265084,0
1986-09-03,5.6323,5.6323,5.5407,5.5744,85325,0
1986-09-04,5.5744,5.6159,5.5243,5.5744,209959,0
1986-09-05,5.6159,5.6826,5.6159,5.6323,109294,0
1986-09-08,5.6323,5.8327,5.591,5.8327,367189,0
1986-09-09,5.8496,5.9163,5.8496,5.9163,482234,0
1986-09-10,5.9163,5.9496,5.8996,5.9163,218591,0
1986-09-11,5.8827,5.8827,5.6159,5.6159,1405002,0
1986-09-12,5.6159,5.6159,5.4158,5.499,1346519,0
1986-09-15,5.3737,5.3737,5.3071,5.3404,549826,0
1986-09-16,5.3404,5.399,5.2903,5.3404,290493,0
1986-09-17,5.3404,5.5576,5.3404,5.499,344660,0
1986-09-18,5.5407,5.6323,5.5407,5.591,375815,0
1986-09-19,5.591,5.6159,5.4158,5.4158,807244,0
1986-09-22,5.4158,5.4658,5.399,5.4158,241117,0
1986-09-23,5.4158,5.4488,5.3737,5.4488,142369,0
1986-09-24,5.4488,5.4658,5.3737,5.4158,693631,0
1986-09-25,5.4158,5.4158,5.2488,5.2488,687399,0
1986-09-26,5.2903,5.3238,5.2903,5.3071,194619,0
1986-09-29,5.3071,5.3404,5.2654,5.3071,368627,0
1986-09-30,5.3071,5.3404,5.2488,5.3071,190304,0
1986-10-01,5.3404,5.3737,5.3404,5.3737,346097,0
1986-10-02,5.3737,5.3737,5.3404,5.3737,656243,0
1986-10-03,5.357,5.357,5.3071,5.3071,338425,0
1986-10-06,5.3071,5.3404,5.3071,5.3404,152915,0
1986-10-07,5.3404,5.357,5.3071,5.357,95871,0
1986-10-08,5.399,5.4488,5.399,5.399,146684,0
1986-10-09,5.399,5.4488,5.3737,5.3737,444846,0
1986-10-10,5.399,5.4323,5.399,5.4158,150042,0
1986-10-13,5.4158,5.4658,5.399,5.4658,163464,0
1986-10-14,5.4658,5.5243,5.4488,5.4826,239679,0
1986-10-15,5.4826,5.4826,5.4158,5.4658,143809,0
1986-10-16,5.4658,5.5407,5.4658,5.4826,290493,0
1986-10-17,5.4826,5.5243,5.4826,5.4826,226256,0
1986-10-20,5.4826,5.5243,5.4826,5.4826,531610,0
1986-10-21,5.4826,5.5243,5.4488,5.499,85325,0
1986-10-22,5.499,5.499,5.4658,5.499,77655,0
1986-10-23,5.499,5.5407,5.4658,5.4826,146684,0
1986-10-24,5.4826,5.5407,5.4826,5.4826,194619,0
1986-10-27,5.4826,5.5243,5.4658,5.5243,298161,0
1986-10-28,5.5407,5.591,5.5407,5.591,70464,0
1986-10-29,5.591,5.6323,5.5744,5.5744,191744,0
1986-10-30,5.6159,5.7575,5.6159,5.649,494219,0
1986-10-31,5.649,5.6826,5.6159,5.6323,332675,0
1986-11-03,5.6323,5.6826,5.6159,5.6659,521542,0
1986-11-04,5.6659,5.6826,5.6323,5.6323,406017,0
1986-11-05,5.6323,5.649,5.6159,5.6323,271316,0
1986-11-06,5.6323,5.649,5.6159,5.649,77655,0
1986-11-07,5.649,5.6826,5.6323,5.6659,295285,0
1986-11-10,5.6659,5.7158,5.6659,5.7158,296722,0
1986-11-11,5.7158,5.7742,5.6826,5.6826,133263,0
1986-11-12,5.649,5.649,5.6159,5.6323,202290,0
1986-11-13,5.6323,5.6323,5.5576,5.5744,214274,0
1986-11-14,5.591,5.6994,5.591,5.6994,581464,0
1986-11-17,5.6826,5.6826,5.6323,5.6659,358085,0
1986-11-18,5.6659,5.6659,5.591,5.6159,233929,0
1986-11-19,5.591,5.591,5.5243,5.591,313018,0
1986-11-20,5.591,5.6659,5.5576,5.649,522983,0
1986-11-21,5.649,5.6659,5.591,5.6159,178322,0
1986-11-24,5.591,5.591,5.5243,5.5576,491343,0
1986-11-25,5.5576,5.5744,5.4658,5.4658,488464,0
1986-11-26,5.4658,5.5243,5.4488,5.4658,429987,0
1986-11-28,5.4323,5.4323,5.3737,5.399,196059,0
1986-12-01,5.399,5.4826,5.399,5.4658,519627,0
1986-12-02,5.499,5.649,5.499,5.6323,1414110,0
1986-12-03,5.6659,5.7575,5.6659,5.7575,626045,0
1986-12-04,5.7575,5.791,5.7575,5.7742,150042,0
1986-12-05,5.791,5.9329,5.791,5.9163,435736,0
1986-12-08,5.9329,5.9747,5.9329,5.9329,266526,0
1986-12-09,5.9329,5.9747,5.9329,5.9329,503329,0
1986-12-10,5.9329,5.9914,5.8496,5.8827,713287,0
1986-12-11,5.8827,5.8996,5.791,5.791,91557,0
1986-12-12,5.791,5.791,5.649,5.6994,150042,0
1986-12-15,5.6994,5.7158,5.6323,5.7158,131821,0
1986-12-16,5.7158,5.7742,5.7158,5.7575,720476,0
1986-12-17,5.7575,5.8076,5.7328,5.7575,453955,0
1986-12-18,5.7742,5.9163,5.7742,5.8996,239679,0
1986-12-19,5.8996,5.9747,5.8827,5.9163,675418,0
1986-12-22,5.9163,5.9163,5.791,5.8663,272758,0
1986-12-23,5.8663,5.9163,5.8663,5.8827,254539,0
1986-12-24,5.8996,5.9496,5.8996,5.9496,164899,0
1986-12-26,5.9496,5.9747,5.9329,5.9329,53686,0
1986-12-29,5.9329,5.9914,5.8827,5.9329,382050,0
1986-12-30,5.9329,5.9747,5.8496,5.8496,681648,0
1986-12-31,5.8496,5.9496,5.8327,5.9496,283301,0
1987-01-02,5.9496,5.9914,5.9496,5.9914,53686,0
1987-01-05,5.9914,6.1168,5.9914,6.0998,150042,0
1987-01-06,6.1168,6.1665,6.1168,6.1333,146684,0
1987-01-07,6.1168,6.1168,6.0499,6.0664,138053,0
1987-01-08,6.0664,6.0998,6.0245,6.0998,55608,0
1987-01-09,6.1168,6.1499,6.1168,6.1168,187432,0
1987-01-12,6.1333,6.2082,6.1333,6.1665,531610,0
1987-01-13,6.1919,6.4755,6.1919,6.4419,1232912,0
1987-01-14,6.4419,6.4921,6.4252,6.4755,389719,0
1987-01-15,6.4755,6.6421,6.4587,6.4755,978371,0
1987-01-16,6.4755,6.4921,6.4086,6.4587,386366,0
1987-01-19,6.4587,6.5671,6.4252,6.5506,158666,0
1987-01-20,6.5506,6.6006,6.5506,6.5506,174006,0
1987-01-21,6.5506,6.6254,6.5339,6.5836,163464,0
1987-01-22,6.5836,6.6254,6.5671,6.6006,103541,0
1987-01-23,6.6006,6.6756,6.5836,6.6421,305830,0
1987-01-26,6.6421,6.6421,6.5671,6.6006,95871,0
1987-01-27,6.6006,6.6589,6.5671,6.6589,307268,0
1987-01-28,6.6589,6.6756,6.5836,6.6589,184075,0
1987-01-29,6.6589,6.7087,6.6421,6.6922,145244,0
1987-01-30,6.7509,6.8426,6.7509,6.8176,335550,0
1987-02-02,6.8593,7.1097,6.8593,7.0929,626045,0
1987-02-03,7.0929,7.1596,7.0759,7.0759,363833,0
1987-02-04,7.0759,7.0929,7.0343,7.0759,531610,0
1987-02-05,7.0759,7.2181,7.0594,7.2014,776084,0
1987-02-06,7.2014,7.2763,7.1764,7.1764,362394,0
1987-02-09,7.1764,7.1764,7.1426,7.1426,275633,0
1987-02-10,7.1426,7.2515,7.1263,7.2515,401705,0
1987-02-11,7.2763,7.4181,7.2763,7.3766,226256,0
1987-02-12,7.3766,7.5769,7.343,7.5769,729583,0
1987-02-13,7.5769,7.6522,7.5101,7.5101,979811,0
1987-02-17,7.485,7.485,7.3766,7.4684,303914,0
1987-02-18,7.4684,7.485,7.4517,7.4517,77655,0
1987-02-19,7.4517,7.5436,7.3766,7.5436,265084,0
1987-02-20,7.5436,7.6522,7.5268,7.5268,816347,0
1987-02-23,7.5101,7.5101,7.4517,7.4684,359518,0
1987-02-24,7.4684,7.5101,7.4347,7.4347,223382,0
1987-02-25,7.4347,7.485,7.4347,7.4347,196059,0
1987-02-26,7.4347,7.4684,7.4347,7.4684,166339,0
1987-02-27,7.485,7.5268,7.485,7.5101,97310,0
1987-03-02,7.5101,7.5602,7.4517,7.485,215713,0
1987-03-03,7.485,7.485,7.343,7.343,572355,0
1987-03-04,7.343,7.343,7.1097,7.2181,759303,0
1987-03-05,7.2515,7.2929,7.2515,7.2515,212833,0
1987-03-06,7.2929,7.343,7.2929,7.343,585780,0
1987-03-09,7.3264,7.3264,7.2181,7.2515,314459,0
1987-03-10,7.2763,7.3597,7.2763,7.3597,290493,0
1987-03-11,7.2763,7.2763,7.2181,7.2515,4946506,0
1987-03-12,7.2515,7.2515,7.0929,7.0929,336987,0
1987-03-13,7.0929,7.1097,7.0594,7.0759,298161,0
1987-03-16,7.0343,7.0343,6.9261,6.9843,467376,0
1987-03-17,6.9843,7.0759,6.7509,7.0759,202290,0
1987-03-18,7.0759,7.2181,7.001,7.1764,277787,0
1987-03-19,7.1764,7.2181,7.1097,7.1426,124634,0
1987-03-20,7.1426,7.1764,7.0759,7.1764,198213,0
1987-03-23,7.1764,7.2515,7.1426,7.2515,323086,0
1987-03-24,7.2515,7.3264,6.6756,7.2515,262925,0
1987-03-25,7.2515,7.2929,7.1426,7.1764,173769,0
1987-03-26,7.1764,7.2181,7.1764,7.1764,89880,0
1987-03-27,7.1764,7.2181,7.1097,7.1097,83407,0
1987-03-30,6.9675,6.9675,6.7509,6.9261,250228,0
1987-03-31,6.9261,7.001,6.6421,6.8925,227216,0
1987-04-01,6.8925,6.9261,6.7841,6.8925,129906,0
1987-04-02,6.9261,7.0759,6.9261,6.9675,278746,0
1987-04-03,7.001,7.1426,7.001,7.1097,119840,0
1987-04-06,7.1097,7.1764,7.001,7.1764,292170,0
1987-04-07,7.2181,7.3597,7.2181,7.2929,96349,0
1987-04-08,7.2929,7.3597,7.2181,7.3264,299600,0
1987-04-09,7.3264,7.3597,7.2181,7.2181,222900,0
1987-04-10,7.1426,7.1426,6.9675,7.001,103782,0
1987-04-13,7.001,7.0343,6.8176,6.8593,103782,0
1987-04-14,6.7841,6.7841,6.4921,6.4921,150996,0
1987-04-15,6.6421,7.0343,6.6421,6.8593,216433,0
1987-04-16,6.8593,6.8925,6.7841,6.8593,91078,0
1987-04-20,6.8593,6.8593,6.4921,6.5671,101386,0
1987-04-21,6.5671,6.5671,6.3502,6.4921,141893,0
1987-04-22,6.4921,6.5339,6.4252,6.5339,242796,0
1987-04-23,6.5339,6.5671,6.4252,6.5339,50092,0
1987-04-24,6.5339,6.5339,6.2418,6.2418,169931,0
1987-04-27,6.2418,6.2834,5.9914,6.2834,262450,0
1987-04-28,6.2834,6.7087,6.2834,6.6756,391637,0
1987-04-29,6.6756,6.8593,6.6006,6.8176,452756,0
1987-04-30,6.8176,6.8176,6.5671,6.6006,133025,0
1987-05-01,6.6006,6.6421,6.5671,6.6421,59441,0
1987-05-04,6.6006,6.6006,6.3502,6.4921,151717,0
1987-05-05,6.4921,6.6756,6.4921,6.6006,240877,0
1987-05-06,6.6006,6.6421,6.5671,6.6006,153635,0
1987-05-07,6.6006,6.7087,6.5671,6.6421,153153,0
1987-05-08,6.6421,6.8593,6.5671,6.6006,340823,0
1987-05-11,6.6006,6.7841,6.5671,6.6756,72386,0
1987-05-12,6.6756,6.8593,6.6421,6.7087,335550,0
1987-05-13,6.7087,6.8593,6.7087,6.8593,227695,0
1987-05-14,6.8593,7.001,6.7841,6.9261,465217,0
1987-05-15,6.8593,6.8593,6.7509,6.7841,157710,0
1987-05-18,6.7841,6.8176,6.3167,6.4252,155071,0
1987-05-19,6.4587,6.6421,6.4587,6.5671,177123,0
1987-05-20,6.5671,6.6756,6.3167,6.5671,674458,0
1987-05-21,6.6006,6.7841,6.6006,6.7509,109056,0
1987-05-22,6.7509,6.8593,6.7087,6.7841,173047,0
1987-05-26,6.8176,6.9261,6.8176,6.8593,239200,0
1987-05-27,6.8593,6.9261,6.8176,6.8593,97793,0
1987-05-28,6.8593,6.8593,6.8176,6.8593,74538,0
1987-05-29,6.8593,6.9261,6.8176,6.9261,272758,0
1987-06-01,6.9261,6.9261,6.8593,6.8925,79816,0
1987-06-02,6.8925,6.9261,6.8593,6.9261,202528,0
1987-06-03,6.9261,6.9675,6.8925,6.9675,314218,0
1987-06-04,6.9675,7.0343,6.9675,7.001,105701,0
1987-06-05,6.9261,6.9261,6.8925,6.9261,73344,0
1987-06-08,6.9261,7.1426,6.9261,7.1426,87725,0
1987-06-09,7.1426,7.1764,7.001,7.1764,58721,0
1987-06-10,7.1764,7.3597,7.1426,7.3597,209242,0
1987-06-11,7.3597,7.4684,7.2929,7.4347,77417,0
1987-06-12,7.4347,7.5436,7.2929,7.2929,226496,0
1987-06-15,7.2929,7.393,7.2929,7.393,58481,0
1987-06-16,7.393,7.5101,7.3264,7.5101,135898,0
1987-06-17,7.5101,7.5436,7.3597,7.5436,71425,0
1987-06-18,7.5436,7.5769,7.4684,7.4684,164422,0
1987-06-19,7.4347,7.4347,7.2929,7.4347,117685,0
1987-06-22,7.4347,7.4684,7.393,7.4347,75258,0
1987-06-23,7.4347,7.4347,7.1426,7.2515,286177,0
1987-06-24,7.2515,7.3264,7.2181,7.2515,47219,0
1987-06-25,7.3264,7.5436,7.3264,7.5436,207800,0
1987-06-26,7.5101,7.5101,7.3264,7.3264,83883,0
1987-06-29,7.2929,7.2929,7.1426,7.1764,220266,0
1987-06-30,7.1764,7.2515,7.1426,7.2181,125114,0
1987-07-01,7.2181,7.3264,7.2181,7.2515,139733,0
1987-07-02,7.2515,7.3597,7.2515,7.3264,126554,0
1987-07-06,7.3264,7.4684,7.3264,7.3597,171131,0
1987-07-07,7.4684,7.5769,7.4684,7.5769,532088,0
1987-07-08,7.5436,7.5436,7.4347,7.5101,169213,0
1987-07-09,7.5101,7.6522,7.4347,7.6522,312782,0
1987-07-10,7.6101,7.6101,7.5436,7.6101,118402,0
1987-07-13,7.6101,7.869,7.4684,7.8273,278988,0
1987-07-14,7.8273,7.869,7.7603,7.869,248305,0
1987-07-15,7.869,7.9025,7.7938,7.9025,217631,0
1987-07-16,7.9025,7.9025,7.8273,7.9025,399307,0
1987-07-17,7.9355,8.2276,7.9355,8.0859,197257,0
1987-07-20,8.0859,8.1193,7.9773,8.0104,168497,0
1987-07-21,8.0104,8.0104,7.9025,7.9025,250466,0
1987-07-22,7.9025,7.9025,7.6522,7.727,348254,0
1987-07-23,7.727,7.727,7.6852,7.6852,249507,0
1987-07-24,7.6852,7.6852,7.5101,7.5769,1130331,0
1987-07-27,7.5436,7.5436,7.4684,7.5101,335550,0
1987-07-28,7.5101,7.5769,7.5101,7.5769,139255,0
1987-07-29,7.5769,7.6852,7.5769,7.6852,216433,0
1987-07-30,7.727,8.0104,7.727,7.7603,345618,0
1987-07-31,7.7603,7.9025,7.7603,7.9025,288813,0
1987-08-03,7.9025,8.0104,7.869,8.0104,134462,0
1987-08-04,8.0104,8.0104,7.9355,7.9773,105220,0
1987-08-05,7.9773,8.0104,7.9025,7.9773,97793,0
1987-08-06,7.9773,8.0104,7.8273,8.0104,201092,0
1987-08-07,8.0104,8.1524,7.9025,8.1193,132545,0
1987-08-10,8.3027,8.4113,8.3027,8.4113,290973,0
1987-08-11,8.4113,8.4113,8.3361,8.3694,122959,0
1987-08-12,8.3694,8.3694,8.1941,8.3694,155790,0
1987-08-13,8.3694,8.4113,8.0104,8.3361,421596,0
1987-08-14,8.3361,8.4445,8.3027,8.3694,81973,0
1987-08-17,8.3694,8.3694,8.2609,8.3027,46737,0
1987-08-18,8.3027,8.3027,7.9773,8.0104,129906,0
1987-08-19,8.0104,8.1193,7.727,7.7938,187190,0
1987-08-20,7.7938,7.869,7.6522,7.869,573795,0
1987-08-21,7.869,7.9025,7.7938,7.9025,125351,0
1987-08-24,7.9025,8.0859,7.869,7.9773,154354,0
1987-08-25,8.0104,8.2609,8.0104,8.1941,90361,0
1987-08-26,8.2276,8.3361,8.2276,8.2276,104023,0
1987-08-27,8.2276,8.4445,8.1941,8.3027,186950,0
1987-08-28,8.3027,8.3027,8.0859,8.0859,265804,0
1987-08-31,8.1193,8.2276,8.1193,8.1941,79333,0
1987-09-01,8.1941,8.2609,8.0859,8.0859,167776,0
1987-09-02,8.0859,8.0859,7.7938,7.7938,203727,0
1987-09-03,7.7938,7.869,7.6522,7.6522,165140,0
1987-09-04,7.6522,7.727,7.5769,7.5769,75018,0
1987-09-08,7.5436,7.5436,7.2181,7.3597,213794,0
1987-09-09,7.3597,7.393,7.2515,7.2929,253582,0
1987-09-10,7.2929,7.6101,7.2929,7.5436,283061,0
1987-09-11,7.5436,7.8273,7.4347,7.8273,227695,0
1987-09-14,7.8273,7.9025,7.7603,7.7603,89880,0
1987-09-15,7.7603,7.7938,7.6522,7.6852,52012,0
1987-09-16,7.6852,7.7938,7.6101,7.6522,102342,0
1987-09-17,7.6522,7.8273,7.6522,7.7938,205650,0
1987-09-18,7.8273,7.9773,7.8273,7.9025,76458,0
1987-09-21,7.9025,7.9355,7.6101,7.6852,58721,0
1987-09-22,7.6852,7.7938,7.4684,7.7938,92037,0
1987-09-23,7.7938,7.9355,7.727,7.869,154594,0
1987-09-24,7.869,7.9355,7.5101,7.5101,528015,0
1987-09-25,7.5101,7.5769,7.0343,7.1764,773684,0
1987-09-28,7.1764,7.3597,7.1764,7.1764,420877,0
1987-09-29,7.1764,7.1764,7.1097,7.1764,146445,0
1987-09-30,7.1764,7.3264,7.0759,7.2181,519382,0
1987-10-01,7.2929,7.5436,7.2929,7.5101,249507,0
1987-10-02,7.5101,7.5436,7.4684,7.5436,71903,0
1987-10-05,7.5436,7.5769,7.3264,7.5101,317095,0
1987-10-06,7.5101,7.5436,7.3597,7.3597,232967,0
1987-10-07,7.3264,7.3264,7.2181,7.2181,360955,0
1987-10-08,7.2181,7.2929,6.9675,7.0759,236326,0
1987-10-09,7.0759,7.0759,6.9261,6.9261,236326,0
1987-10-12,6.9261,7.001,6.5671,6.7087,347055,0
1987-10-13,6.7087,6.8925,6.6421,6.6756,543110,0
1987-10-14,6.6756,6.8593,6.6421,6.7087,229133,0
1987-10-15,6.7087,6.7841,6.5671,6.6421,139255,0
1987-10-16,6.6421,6.7841,6.0998,6.1333,233688,0
1987-10-19,6.0664,6.0664,4.6897,5.1988,702262,0
1987-10-20,5.1988,5.4158,4.7983,5.0149,533768,0
1987-10-21,5.1234,6.1333,5.1234,5.9914,551979,0
1987-10-22,5.8076,5.8076,5.1234,5.5576,1551448,0
1987-10-23,5.4488,5.4488,5.0902,5.0902,363593,0
1987-10-26,4.6897,4.6897,4.3642,4.6229,543110,0
1987-10-27,4.6229,4.7983,4.6229,4.6561,537839,0
1987-10-28,4.6561,4.7983,4.6229,4.7983,299119,0
1987-10-29,4.8396,4.9401,4.8396,4.9401,741568,0
1987-10-30,5.1567,5.5576,5.1567,5.5576,461861,0
1987-11-02,5.5576,5.591,5.3737,5.4158,174490,0
1987-11-03,5.4158,5.4158,5.1234,5.4158,175927,0
1987-11-04,5.2654,5.2654,5.1567,5.2654,184550,0
1987-11-05,5.232,5.232,5.0483,5.1567,230810,0
1987-11-06,5.1234,5.1567,4.8396,4.8732,818746,0
1987-11-09,4.6897,4.8732,4.6561,4.7228,1074722,0
1987-11-10,4.5479,4.7228,4.5479,4.6897,1041167,0
1987-11-11,4.7648,5.1988,4.7648,5.1567,315658,0
1987-11-12,5.0902,5.232,4.9065,4.9065,1235546,0
1987-11-13,4.9816,5.0902,4.9816,5.0483,459228,0
1987-11-16,5.1234,5.1988,5.0902,5.0902,208520,0
1987-11-17,5.0902,5.1988,5.0483,5.0902,155071,0
1987-11-18,5.0902,5.2654,5.0902,5.2654,216188,0
1987-11-19,5.1234,5.1988,5.0902,5.0902,147162,0
1987-11-20,5.0902,5.3404,5.0483,5.232,224342,0
1987-11-23,5.2654,5.4826,5.1988,5.1988,174249,0
1987-11-24,5.2654,5.4826,5.2654,5.4158,312303,0
1987-11-25,5.4071,5.4826,5.4071,5.4405,107856,0
1987-11-27,5.4405,5.591,5.4405,5.591,101146,0
1987-11-30,5.5156,5.5156,5.3321,5.4071,146445,0
1987-12-01,5.4071,5.5156,5.2236,5.3737,197257,0
1987-12-02,5.3321,5.4071,5.2236,5.2236,84605,0
1987-12-03,5.2988,5.2988,5.0068,5.0068,71425,0
1987-12-04,5.0068,5.0403,4.9318,4.9734,176404,0
1987-12-07,5.0815,5.2571,5.0403,5.2236,103782,0
1987-12-08,5.1567,5.3737,4.9318,5.2988,161783,0
1987-12-09,5.2236,5.4405,5.2236,5.3321,387323,0
1987-12-10,5.1903,5.2988,5.1151,5.1151,149319,0
1987-12-11,5.0815,5.1567,5.0815,5.1567,109294,0
1987-12-14,4.9318,5.2988,4.898,5.2988,300320,0
1987-12-15,5.3737,5.6241,5.3321,5.4826,225541,0
1987-12-16,5.4826,5.658,5.4405,5.6241,186231,0
1987-12-17,5.6994,5.766,5.5491,5.6241,131821,0
1987-12-18,5.5491,5.8076,5.5491,5.8076,117685,0
1987-12-21,5.8076,5.8076,5.658,5.658,151238,0
1987-12-22,5.6994,5.7328,5.5491,5.7328,235843,0
1987-12-23,5.766,5.766,5.6994,5.6994,203011,0
1987-12-24,6.3837,6.3837,6.1333,6.3837,1326865,0
1987-12-28,5.983,6.3167,5.983,6.1333,630355,0
1987-12-29,6.0998,6.2082,6.0998,6.1665,411291,0
1987-12-30,6.1665,6.2082,6.1665,6.1665,366948,0
1987-12-31,6.0998,6.1665,6.0998,6.1665,173047,0
1988-01-04,6.1333,6.1665,6.0998,6.1665,205650,0
1988-01-05,6.2418,6.3502,6.1333,6.2418,266281,0
1988-01-06,6.275,6.275,6.0998,6.2082,318293,0
1988-01-07,6.0998,6.0998,5.9496,5.9496,269159,0
1988-01-08,5.9496,6.058,5.658,5.658,161305,0
1988-01-11,5.6994,5.8076,5.6994,5.766,122959,0
1988-01-12,5.8076,5.8413,5.7328,5.8413,438136,0
1988-01-13,5.8076,5.983,5.7328,5.9496,57040,0
1988-01-14,5.9163,6.0245,5.9163,5.983,114567,0
1988-01-15,6.0998,6.2418,6.0998,6.1333,245190,0
1988-01-18,6.1333,6.1333,5.9496,5.983,52012,0
1988-01-19,5.9163,5.983,5.8413,5.9496,80529,0
1988-01-20,5.9163,5.9496,5.7328,5.766,578584,0
1988-01-21,5.6994,5.6994,5.591,5.6241,121279,0
1988-01-22,5.658,5.8076,5.6241,5.8076,195579,0
1988-01-25,5.7328,6.058,5.7328,6.058,68067,0
1988-01-26,5.9496,6.058,5.9163,5.9163,36432,0
1988-01-27,5.8413,6.0245,5.8076,5.8827,168973,0
1988-01-28,5.9163,6.1333,5.8076,6.1333,150277,0
1988-01-29,6.0245,6.275,6.0245,6.275,158426,0
1988-02-01,6.2082,6.3502,6.0245,6.275,110011,0
1988-02-02,6.275,6.3167,6.0998,6.2418,72621,0
1988-02-03,6.1665,6.1665,6.0245,6.0998,276350,0
1988-02-04,6.0998,6.0998,5.8413,6.0245,198213,0
1988-02-05,6.058,6.0998,5.983,5.983,67830,0
1988-02-08,5.8076,5.8413,5.766,5.8413,127271,0
1988-02-09,5.8413,5.8413,5.6994,5.766,87725,0
1988-02-10,5.7328,5.9496,5.7328,5.9496,54645,0
1988-02-11,6.0245,6.0998,6.0245,6.058,164422,0
1988-02-12,6.0245,6.1333,6.0245,6.0998,104499,0
1988-02-16,6.0245,6.2082,5.8827,6.1665,231054,0
1988-02-17,6.1333,6.1333,6.0998,6.0998,64713,0
1988-02-18,6.0998,6.2082,6.0998,6.1333,115285,0
1988-02-19,6.0998,6.275,6.0998,6.275,108334,0
1988-02-22,6.3167,6.5339,6.3167,6.5339,243754,0
1988-02-23,6.4587,6.5339,6.4587,6.5339,202290,0
1988-02-24,6.5671,6.6088,6.4921,6.5671,321411,0
1988-02-25,6.5671,6.7841,6.5671,6.5671,362635,0
1988-02-26,6.4921,6.5254,6.3084,6.3418,139016,0
1988-02-29,6.3418,6.7087,6.3418,6.7087,243754,0
1988-03-01,6.6674,6.6674,6.5671,6.6339,569719,0
1988-03-02,6.6339,6.7841,6.6339,6.7421,227216,0
1988-03-03,6.7087,7.0759,6.7087,7.0759,631316,0
1988-03-04,7.0343,7.0343,7.001,7.0343,343462,0
1988-03-07,7.0343,7.0343,6.9593,7.001,131341,0
1988-03-08,7.0343,7.0759,6.9593,7.0759,139733,0
1988-03-09,7.0759,7.1097,7.001,7.001,194380,0
1988-03-10,7.0759,7.0759,6.9261,6.9261,293607,0
1988-03-11,6.8507,6.9261,6.7087,6.8507,252143,0
1988-03-14,6.8925,6.9593,6.8507,6.8925,225776,0
1988-03-15,6.8176,6.9261,6.8176,6.9261,159867,0
1988-03-16,6.8507,6.9593,6.8507,6.9593,108578,0
1988-03-17,6.9593,6.9593,6.8925,6.9593,103061,0
1988-03-18,6.8925,6.8925,6.7087,6.7087,244951,0
1988-03-21,6.6674,6.6674,6.4921,6.5671,156509,0
1988-03-22,6.6339,6.7087,6.6006,6.6674,147162,0
1988-03-23,6.7087,6.7087,6.6006,6.6339,175927,0
1988-03-24,6.6006,6.6339,6.4921,6.4921,126312,0
1988-03-25,6.4921,6.4921,6.3084,6.4168,170413,0
1988-03-28,6.3418,6.4168,6.1998,6.3751,98028,0
1988-03-29,6.4168,6.4921,6.4168,6.4168,141170,0
1988-03-30,6.4921,6.7087,6.4921,6.6006,115285,0
1988-03-31,6.5671,6.7087,6.5671,6.6339,107856,0
1988-04-04,6.6339,6.6339,6.4921,6.4921,106658,0
1988-04-05,6.4921,6.7841,6.4503,6.7841,179281,0
1988-04-06,6.7841,7.001,6.7841,7.001,330998,0
1988-04-07,7.001,7.1426,7.001,7.1426,156989,0
1988-04-08,7.1097,7.2515,7.0759,7.2181,108334,0
1988-04-11,7.2181,7.2515,7.0759,7.2181,83883,0
1988-04-12,7.1426,7.2181,7.1097,7.1846,98987,0
1988-04-13,7.1846,7.2929,7.1846,7.2929,121998,0
1988-04-14,7.001,7.001,6.8176,6.8507,201570,0
1988-04-15,6.8925,6.9261,6.7087,6.8507,111690,0
1988-04-18,6.8507,7.1426,6.8507,6.8507,414883,0
1988-04-19,6.8925,7.001,6.8925,6.9261,172326,0
1988-04-20,6.9261,6.9261,6.8176,6.8507,75977,0
1988-04-21,6.8925,6.9261,6.7421,6.9261,252863,0
1988-04-22,6.8176,6.8925,6.7087,6.8925,168497,0
1988-04-25,6.9593,6.9593,6.7087,6.7087,323086,0
1988-04-26,6.7841,6.8176,6.7087,6.8176,224342,0
1988-04-27,6.7841,6.7841,6.5671,6.6339,72621,0
1988-04-28,6.7087,6.7087,6.6339,6.6674,186950,0
1988-04-29,6.6339,6.6339,6.4168,6.4921,80052,0
1988-05-02,6.5671,6.6006,6.3751,6.5671,77417,0
1988-05-03,6.6006,6.6674,6.5671,6.6674,104023,0
1988-05-04,6.7087,6.7421,6.4921,6.6006,175927,0
1988-05-05,6.6339,6.7087,6.5671,6.5671,101386,0
1988-05-06,6.6006,6.6006,6.4921,6.4921,91078,0
1988-05-09,6.4168,6.4921,6.3418,6.4168,131821,0
1988-05-10,6.4168,6.6006,6.4168,6.6006,251660,0
1988-05-11,6.5254,6.5671,6.3084,6.3084,133025,0
1988-05-12,6.3418,6.4921,6.3418,6.4503,102584,0
1988-05-13,6.4503,6.5254,6.4503,6.4503,53210,0
1988-05-16,6.3751,6.5254,6.3751,6.5254,103782,0
1988-05-17,6.5254,6.5254,6.3751,6.4168,123675,0
1988-05-18,6.3751,6.4503,6.3084,6.3084,124634,0
1988-05-19,6.3418,6.4168,6.1998,6.2334,128950,0
1988-05-20,6.2334,6.2334,6.0914,6.1585,224342,0
1988-05-23,6.1246,6.1246,5.983,6.0499,103782,0
1988-05-24,6.1246,6.1585,6.0914,6.1585,168973,0
1988-05-25,6.1585,6.2664,6.1246,6.2664,99226,0
1988-05-26,6.2664,6.3418,6.2664,6.3084,116963,0
1988-05-27,6.3084,6.3084,6.0831,6.0831,83171,0
1988-05-31,6.1246,6.3837,6.1246,6.3837,99707,0
1988-06-01,6.3837,6.7509,6.3837,6.7509,121757,0
1988-06-02,6.7087,6.7087,6.5254,6.6006,99226,0
1988-06-03,6.6339,6.7087,6.6006,6.6006,75258,0
1988-06-06,6.6756,6.7509,6.6006,6.7509,78613,0
1988-06-07,6.6756,6.9261,6.6756,6.8925,106417,0
1988-06-08,6.8925,6.9675,6.8593,6.9675,242796,0
1988-06-09,6.8925,7.001,6.7841,6.8593,155790,0
1988-06-10,6.8925,6.8925,6.7509,6.7841,132545,0
1988-06-13,6.7509,6.7841,6.6756,6.7509,81973,0
1988-06-14,6.7509,6.9675,6.7509,6.9675,283061,0
1988-06-15,6.9261,6.9261,6.8593,6.8925,45779,0
1988-06-16,6.8593,6.9261,6.8176,6.8925,93712,0
1988-06-17,6.8925,6.9675,6.7841,6.8925,168497,0
1988-06-20,6.7509,6.7509,6.5587,6.5587,61118,0
1988-06-21,6.5254,6.6339,6.4503,6.6006,270838,0
1988-06-22,6.8176,6.9261,6.8176,6.8593,118402,0
1988-06-23,6.8176,6.8925,6.8176,6.8176,41226,0
1988-06-24,6.7841,6.8925,6.7841,6.8176,52012,0
1988-06-27,6.7841,6.8176,6.6756,6.7087,70708,0
1988-06-28,6.7087,6.9675,6.7087,6.9675,187670,0
1988-06-29,6.9675,7.335,6.9261,7.2596,665587,0
1988-06-30,7.2596,7.3682,7.1846,7.1846,340823,0
1988-07-01,7.2929,7.3682,7.118,7.1512,418961,0
1988-07-05,7.0427,7.6266,7.0427,7.6266,544790,0
1988-07-06,7.5853,7.6266,7.3682,7.4768,207800,0
1988-07-07,7.4768,7.5853,7.4768,7.5853,90361,0
1988-07-08,7.5183,7.5183,7.4434,7.4768,122478,0
1988-07-11,7.5183,7.6266,7.4768,7.5183,337706,0
1988-07-12,7.4768,7.5516,7.2929,7.335,423275,0
1988-07-13,7.335,7.41,7.2263,7.41,97310,0
1988-07-14,7.335,7.4768,7.335,7.4768,220986,0
1988-07-15,7.41,7.5183,7.41,7.5183,127271,0
1988-07-18,7.4768,7.4768,7.2929,7.4434,341543,0
1988-07-19,7.335,7.3682,7.2596,7.335,131821,0
1988-07-20,7.335,7.41,7.2929,7.3682,84369,0
1988-07-21,7.41,7.4434,7.2596,7.2596,158426,0
1988-07-22,7.2596,7.2596,7.1512,7.1512,177123,0
1988-07-25,7.1846,7.335,7.1512,7.1846,123911,0
1988-07-26,7.2263,7.335,7.1846,7.335,127748,0
1988-07-27,7.335,7.335,7.0427,7.0427,285460,0
1988-07-28,7.0427,7.118,6.9675,7.0759,180959,0
1988-07-29,7.1512,7.1846,6.9675,7.1846,216913,0
1988-08-01,7.1846,7.1846,6.9675,7.0759,114328,0
1988-08-02,7.0759,7.118,6.9261,6.9261,847983,0
1988-08-03,6.8925,7.0427,6.8925,6.9675,177603,0
1988-08-04,6.9261,6.9675,6.8593,6.8925,156989,0
1988-08-05,6.8593,6.8593,6.7509,6.7841,149319,0
1988-08-08,6.7087,6.8593,6.6756,6.6756,158908,0
1988-08-09,6.6006,6.6006,6.4168,6.4921,371983,0
1988-08-10,6.4503,6.4503,6.0499,6.1246,451558,0
1988-08-11,6.1246,6.1246,5.9414,6.0499,396668,0
1988-08-12,6.0164,6.0831,5.791,6.0831,146924,0
1988-08-15,6.0164,6.0164,5.9747,5.9747,211636,0
1988-08-16,6.0164,6.0831,5.9414,6.0499,438852,0
1988-08-17,6.0831,6.0831,5.9747,6.0164,493262,0
1988-08-18,5.9747,6.0499,5.9747,6.0164,250228,0
1988-08-19,6.0499,6.0831,6.0164,6.0831,920610,0
1988-08-22,6.0831,6.1919,6.0831,6.0831,750439,0
1988-08-23,6.0831,6.1246,6.0164,6.0164,192223,0
1988-08-24,6.0164,6.3837,6.0164,6.3837,435497,0
1988-08-25,6.2334,6.2664,6.0499,6.1585,433581,0
1988-08-26,6.1919,6.1919,6.0831,6.1585,121279,0
1988-08-29,6.0831,6.2334,6.0831,6.2334,244474,0
1988-08-30,6.2334,6.4503,6.1919,6.3837,276831,0
1988-08-31,6.4168,6.5254,6.4168,6.4921,166576,0
1988-09-01,6.4503,6.4921,6.3418,6.3418,109056,0
1988-09-02,6.4168,6.5671,6.4168,6.5671,84369,0
1988-09-06,6.5671,6.5671,6.4168,6.4168,97310,0
1988-09-07,6.4168,6.4168,6.2334,6.2664,163702,0
1988-09-08,6.1919,6.3418,6.1919,6.3418,206364,0
1988-09-09,6.3751,6.3751,6.1919,6.3751,411532,0
1988-09-12,6.3751,6.4503,6.2334,6.2334,173291,0
1988-09-13,6.1919,6.3418,6.1585,6.3418,309664,0
1988-09-14,6.3751,6.3751,6.2334,6.2664,541914,0
1988-09-15,6.2999,6.3751,6.2664,6.3418,312303,0
1988-09-16,6.6339,6.6339,6.5671,6.6339,220986,0
1988-09-19,6.6339,6.6339,6.5671,6.6339,98028,0
1988-09-20,6.5671,6.6006,6.5254,6.5254,48654,0
1988-09-21,6.5254,6.6339,6.4921,6.6339,354723,0
1988-09-22,6.6339,6.7087,6.5671,6.6006,64474,0
1988-09-23,6.6339,6.6339,6.5254,6.5254,121998,0
1988-09-26,6.5671,6.5671,6.4503,6.4503,74538,0
1988-09-27,6.4168,6.4168,6.3418,6.3751,138296,0
1988-09-28,6.3751,6.4503,6.3751,6.4168,140452,0
1988-09-29,6.4921,6.7841,6.4921,6.7421,348254,0
1988-09-30,6.7841,7.0095,6.6756,6.7087,148360,0
1988-10-03,6.7841,6.8176,6.6006,6.8176,89399,0
1988-10-04,6.8176,6.8176,6.7421,6.7421,53210,0
1988-10-05,6.7841,6.8593,6.6756,6.6756,125830,0
1988-10-06,6.6006,6.7087,6.5671,6.6756,193661,0
1988-10-07,6.7087,6.9675,6.7087,6.9342,163702,0
1988-10-10,6.8925,6.9342,6.8925,6.8925,118644,0
1988-10-11,6.9342,7.0427,6.9342,7.0427,106417,0
1988-10-12,6.9675,6.9675,6.8925,6.9342,94435,0
1988-10-13,6.9342,6.9675,6.8593,6.9342,73820,0
1988-10-14,6.9675,6.9675,6.8925,6.8925,181678,0
1988-10-17,6.9342,6.9342,6.7841,6.8176,35470,0
1988-10-18,6.8925,7.0095,6.8593,7.0095,150277,0
1988-10-19,7.0427,7.0427,6.8176,6.8925,145244,0
1988-10-20,6.8925,7.118,6.8925,7.118,57763,0
1988-10-21,7.0427,7.1512,7.0427,7.0759,82689,0
1988-10-24,7.0759,7.118,6.8593,6.8925,123675,0
1988-10-25,6.9342,6.9342,6.8925,6.8925,35233,0
1988-10-26,6.9342,6.9342,6.7841,6.8925,240157,0
1988-10-27,6.8593,6.8925,6.8176,6.8176,126554,0
1988-10-28,6.8593,6.8593,6.7421,6.7421,168973,0
1988-10-31,6.7841,6.7841,6.6006,6.7087,97310,0
1988-11-01,6.7421,6.7841,6.7087,6.7841,139974,0
1988-11-02,6.7087,6.7087,6.5671,6.5671,359999,0
1988-11-03,6.6006,6.6339,6.5671,6.5671,217631,0
1988-11-04,6.5671,6.5671,6.3751,6.3751,120560,0
1988-11-07,6.3418,6.3418,6.1246,6.1919,348013,0
1988-11-08,6.1919,6.2664,6.1585,6.1919,294328,0
1988-11-09,6.0831,6.2664,6.0831,6.2334,396909,0
1988-11-10,6.2664,6.3418,6.2664,6.3418,190304,0
1988-11-11,6.3418,6.3418,6.2664,6.2999,105939,0
1988-11-14,6.2999,6.3418,6.2664,6.2999,224342,0
1988-11-15,6.3418,6.3751,6.1246,6.1585,229133,0
1988-11-16,6.1919,6.2334,6.1246,6.1919,281622,0
1988-11-17,6.1919,6.2664,6.0831,6.0831,290252,0
1988-11-18,6.1246,6.1919,6.0831,6.1919,200854,0
1988-11-21,6.2334,6.2664,6.1919,6.2664,145004,0
1988-11-22,6.2334,6.3751,6.2334,6.3418,146445,0
1988-11-23,6.3751,6.3751,6.2664,6.2664,144526,0
1988-11-25,6.2664,6.3751,6.2334,6.2664,234410,0
1988-11-28,6.2664,6.2999,6.1919,6.1919,209242,0
1988-11-29,6.1919,6.3418,6.1919,6.2664,134462,0
1988-11-30,6.2334,6.4921,6.2334,6.4921,260774,0
1988-12-01,6.4168,6.4168,6.2999,6.3418,58721,0
1988-12-02,6.2999,6.4168,6.2664,6.4168,65915,0
1988-12-05,6.4503,6.4503,6.3418,6.4168,119363,0
1988-12-06,6.4921,6.6339,6.4168,6.6339,172326,0
1988-12-07,6.7087,6.7421,6.6006,6.6756,192463,0
1988-12-08,6.6339,6.6756,6.6339,6.6756,268919,0
1988-12-09,6.6756,6.6756,6.6006,6.6006,87960,0
1988-12-12,6.6006,6.6756,6.6006,6.6339,56085,0
1988-12-13,6.6339,6.6339,6.5671,6.6339,218827,0
1988-12-14,6.6339,6.6339,6.4921,6.5671,191744,0
1988-12-15,6.5254,6.5671,6.4921,6.4921,77176,0
1988-12-16,6.5254,6.6006,6.4921,6.6006,390917,0
1988-12-19,6.5254,6.6339,6.5254,6.6339,75737,0
1988-12-20,6.6006,6.7087,6.6006,6.6339,188868,0
1988-12-21,6.6006,6.6339,6.5671,6.6339,139974,0
1988-12-22,6.6006,6.6006,6.4503,6.5254,154594,0
1988-12-23,6.5671,6.6756,6.5671,6.6339,190545,0
1988-12-27,6.6339,6.6756,6.6006,6.6339,103301,0
1988-12-28,6.7087,6.8593,6.6756,6.8176,132545,0
1988-12-29,6.8593,6.8593,6.7421,6.8176,115765,0
1988-12-30,6.8176,6.8176,6.7087,6.7087,72621,0
1989-01-03,6.7421,6.7421,6.5254,6.5254,247110,0
1989-01-04,6.5254,6.5254,6.4503,6.5254,223143,0
1989-01-05,6.5254,6.7087,6.4921,6.6756,120323,0
1989-01-06,6.6756,6.7087,6.6006,6.6339,89160,0
1989-01-09,6.6756,6.8925,6.6756,6.8925,205650,0
1989-01-10,6.8925,7.0759,6.8176,6.9342,266281,0
1989-01-11,7.0759,7.0759,6.9342,7.0095,124634,0
1989-01-12,7.0095,7.0095,6.9342,6.9342,146924,0
1989-01-13,6.9675,7.0095,6.8593,6.8925,129668,0
1989-01-16,6.8593,6.8593,6.7421,6.7841,104023,0
1989-01-17,6.7841,6.8925,6.7421,6.7841,121038,0
1989-01-18,6.7841,6.7841,6.7087,6.7087,228174,0
1989-01-19,6.7421,6.8176,6.7087,6.7841,216188,0
1989-01-20,6.7841,6.7841,6.7421,6.7841,220986,0
1989-01-23,6.8176,6.8176,6.6339,6.6756,89399,0
1989-01-24,6.7087,6.7841,6.6756,6.7087,199651,0
1989-01-25,6.7841,6.8593,6.7421,6.8593,203248,0
1989-01-26,6.9342,7.0427,6.8593,7.0095,274194,0
1989-01-27,7.0759,7.2596,7.0759,7.1512,334112,0
1989-01-30,7.1846,7.1846,7.0427,7.0759,133263,0
1989-01-31,7.0759,7.1846,7.0759,7.118,172570,0
1989-02-01,7.0759,7.1846,7.0759,7.118,61838,0
1989-02-02,7.118,7.1512,6.9342,7.0427,467376,0
1989-02-03,7.0427,7.118,7.0095,7.0759,319733,0
1989-02-06,7.0427,7.0759,6.9675,6.9675,204925,0
1989-02-07,7.0095,7.0095,6.9342,7.0095,108334,0
1989-02-08,7.0095,7.0095,6.9675,7.0095,60638,0
1989-02-09,6.9675,7.0095,6.7841,6.7841,189588,0
1989-02-10,6.7841,6.7841,6.6756,6.7421,411291,0
1989-02-13,6.7841,6.8176,6.6339,6.7087,84369,0
1989-02-14,6.7087,6.7087,6.6006,6.6339,678535,0
1989-02-15,6.5671,6.7841,6.5671,6.7421,147884,0
1989-02-16,6.7421,6.8176,6.7421,6.7841,267722,0
1989-02-17,6.8176,6.8176,6.7421,6.7841,81250,0
1989-02-21,6.8593,6.8593,6.6756,6.6756,241596,0
1989-02-22,6.7421,6.7421,6.5254,6.5254,110972,0
1989-02-23,6.5254,6.6756,6.5254,6.6006,104023,0
1989-02-24,6.6006,6.6339,6.4503,6.4503,127989,0
1989-02-27,6.4838,6.6339,6.2251,6.2664,266765,0
1989-02-28,6.2251,6.4086,6.2251,6.3418,383489,0
1989-03-01,6.2999,6.3751,6.2251,6.2251,478876,0
1989-03-02,6.2664,6.3418,6.2251,6.2999,442684,0
1989-03-03,6.2999,6.4503,6.2664,6.4086,342741,0
1989-03-06,6.4838,6.5587,6.4838,6.5587,206364,0
1989-03-07,6.5587,6.6756,6.5587,6.6339,227216,0
1989-03-08,6.6756,6.7841,6.6339,6.6756,164422,0
1989-03-09,6.7087,6.7509,6.6339,6.6756,126312,0
1989-03-10,6.6756,6.7841,6.6006,6.7509,228414,0
1989-03-13,6.7509,6.8259,6.7509,6.7841,267722,0
1989-03-14,6.7841,6.8259,6.7841,6.8259,232488,0
1989-03-15,6.8259,6.9342,6.7841,6.8593,808918,0
1989-03-16,6.8593,7.0095,6.8593,7.0095,263171,0
1989-03-17,6.8593,6.8593,6.7509,6.7509,464257,0
1989-03-20,6.7509,6.7841,6.7509,6.7841,338668,0
1989-03-21,6.8259,6.8593,6.8259,6.8259,183114,0
1989-03-22,6.8925,6.8925,6.7509,6.8259,177603,0
1989-03-23,6.7841,6.8259,6.7087,6.7087,78613,0
1989-03-27,6.7087,6.7841,6.7087,6.7509,39787,0
1989-03-28,6.7509,6.8259,6.7509,6.8259,92037,0
1989-03-29,6.8259,6.8593,6.7841,6.8593,152436,0
1989-03-30,6.8925,6.8925,6.8259,6.8593,29960,0
1989-03-31,6.8925,6.9342,6.8593,6.8925,601356,0
1989-04-03,6.8593,7.0427,6.8593,7.0095,244474,0
1989-04-04,6.9675,6.9675,6.8593,6.8593,56085,0
1989-04-05,6.8925,6.9342,6.8593,6.9342,86043,0
1989-04-06,6.8925,6.9342,6.8593,6.8925,75737,0
1989-04-07,6.8925,7.0427,6.8925,6.9342,133981,0
1989-04-10,6.9675,6.9675,6.8925,6.8925,79096,0
1989-04-11,6.9342,6.9342,6.8593,6.9342,58721,0
1989-04-12,6.8925,7.0095,6.8925,6.9342,113128,0
1989-04-13,6.8925,6.9675,6.8593,6.9675,133263,0
1989-04-14,6.9675,7.0427,6.8925,7.0427,100422,0
1989-04-17,7.0427,7.0759,6.8925,6.9675,110011,0
1989-04-18,7.0427,7.0427,6.9342,6.9675,78613,0
1989-04-19,6.9675,7.0095,6.8925,7.0095,368147,0
1989-04-20,7.0427,7.0759,6.9675,7.0759,116004,0
1989-04-21,7.0759,7.0759,7.0427,7.0759,160586,0
1989-04-24,7.0759,7.0759,7.0095,7.0427,98508,0
1989-04-25,7.0095,7.0427,7.0095,7.0095,77896,0
1989-04-26,7.0427,7.0427,7.0095,7.0427,83407,0
1989-04-27,7.0427,7.118,7.0095,7.0427,103301,0
1989-04-28,6.9675,7.0759,6.9342,7.0095,128950,0
1989-05-01,6.9675,7.0427,6.9675,7.0427,115048,0
1989-05-02,7.0759,7.2683,7.0427,7.1929,268202,0
1989-05-03,7.118,7.2683,7.118,7.2263,232967,0
1989-05-04,7.2263,7.485,7.2263,7.343,192463,0
1989-05-05,7.2683,7.3766,7.2683,7.2683,100666,0
1989-05-08,7.2683,7.343,7.2263,7.3014,199651,0
1989-05-09,7.343,7.4181,7.3014,7.343,48654,0
1989-05-10,7.3014,7.343,7.1929,7.2683,59920,0
1989-05-11,7.2683,7.343,7.2263,7.343,82452,0
1989-05-12,7.485,7.485,7.343,7.4181,189826,0
1989-05-15,7.3766,7.4517,7.343,7.4517,171609,0
1989-05-16,7.4517,7.4517,7.4181,7.4181,81250,0
1989-05-17,7.4517,7.6016,7.4181,7.5268,65433,0
1989-05-18,7.5268,7.6351,7.4517,7.4517,176404,0
1989-05-19,7.4517,7.5602,7.4517,7.5602,121998,0
1989-05-22,7.5602,7.6351,7.5268,7.6016,156509,0
1989-05-23,7.6351,7.6351,7.3766,7.3766,166339,0
1989-05-24,7.4181,7.6351,7.4181,7.5602,152915,0
1989-05-25,7.5602,7.5602,7.4517,7.485,56566,0
1989-05-26,7.4517,7.5602,7.4517,7.485,222900,0
1989-05-30,7.4517,7.5268,7.4517,7.5268,69749,0
1989-05-31,7.5268,7.6768,7.5268,7.6351,203248,0
1989-06-01,7.6016,7.6768,7.6016,7.6016,101386,0
1989-06-02,7.6768,7.7186,7.6437,7.6437,77176,0
1989-06-05,7.7186,7.7518,7.6768,7.6768,75018,0
1989-06-06,7.7186,7.7518,7.6437,7.7518,208278,0
1989-06-07,7.7518,8.1274,7.7186,7.9773,160586,0
1989-06-08,8.0104,8.0104,7.9025,7.9773,84369,0
1989-06-09,7.9355,8.0524,7.9355,8.0104,121757,0
1989-06-12,7.9355,7.9355,7.7854,7.8273,102584,0
1989-06-13,7.7518,7.8273,7.7518,7.8273,228895,0
1989-06-14,7.8605,7.8605,7.7518,7.7854,67830,0
1989-06-15,7.7854,7.7854,7.7186,7.7518,152436,0
1989-06-16,7.7186,7.7518,7.7186,7.7518,290252,0
1989-06-19,7.7854,7.9025,7.7518,7.8273,83171,0
1989-06-20,7.8273,7.9025,7.8273,7.9025,32598,0
1989-06-21,7.8605,7.8605,7.6768,7.6768,101866,0
1989-06-22,7.7186,7.9025,7.6768,7.9025,346097,0
1989-06-23,7.9025,8.0859,7.9025,8.0859,453955,0
1989-06-26,8.0524,8.0859,8.0524,8.0524,125351,0
1989-06-27,8.0859,8.0859,8.0524,8.0524,322370,0
1989-06-28,7.9773,8.0524,7.9355,8.0524,249507,0
1989-06-29,8.0104,8.0104,7.8273,7.8273,247110,0
1989-06-30,7.7186,7.7518,7.5684,7.7518,180959,0
1989-07-03,7.7518,7.7518,7.5684,7.7518,559891,0
1989-07-05,7.6016,7.6768,7.5684,7.6768,177123,0
1989-07-06,7.6437,7.7186,7.6437,7.6768,84369,0
1989-07-07,7.6768,7.7854,7.6768,7.7518,100422,0
1989-07-10,7.7854,7.7854,7.7186,7.7518,109056,0
1989-07-11,7.8273,7.9355,7.7518,7.7518,81973,0
1989-07-12,7.7518,7.9025,7.7518,7.9025,83407,0
1989-07-13,7.9025,7.9773,7.8605,7.9355,133263,0
1989-07-14,7.9773,8.0104,7.8605,7.9355,165140,0
1989-07-17,7.9773,7.9773,7.9025,7.9355,58721,0
1989-07-18,7.9025,7.9025,7.8605,7.8605,78613,0
1989-07-19,7.8605,8.0104,7.8605,8.0104,81250,0
1989-07-20,8.0104,8.0104,7.9773,7.9773,508602,0
1989-07-21,7.9355,8.0524,7.9355,8.0524,223860,0
1989-07-24,7.9773,8.0104,7.9355,7.9355,43142,0
1989-07-25,7.9773,8.0524,7.9773,8.0524,28522,0
1989-07-26,8.0524,8.0524,8.0104,8.0524,53210,0
1989-07-27,8.0524,8.0524,7.9773,8.0104,61118,0
1989-07-28,7.9773,8.0524,7.9773,8.0104,75018,0
1989-07-31,8.0524,8.2359,8.0104,8.2359,203727,0
1989-08-01,8.2027,8.3525,8.1274,8.2027,224342,0
1989-08-02,8.2359,8.2359,8.0859,8.1274,65433,0
1989-08-03,8.2027,8.2027,8.1274,8.1274,88441,0
1989-08-04,8.0859,8.1274,8.0524,8.0524,92996,0
1989-08-07,8.0859,8.2359,8.0524,8.2359,142369,0
1989-08-08,8.2359,8.3525,8.2359,8.3113,85325,0
1989-08-09,8.2777,8.3113,8.0859,8.0859,68067,0
1989-08-10,8.0859,8.2027,8.0859,8.1274,75737,0
1989-08-11,8.1611,8.1611,7.9773,7.9773,73344,0
1989-08-14,7.9773,8.0104,7.8605,7.8605,124634,0
1989-08-15,7.8605,7.9773,7.8605,7.9773,48654,0
1989-08-16,7.9773,8.0859,7.9355,8.0524,34754,0
1989-08-17,7.9773,8.0104,7.9025,7.9355,37389,0
1989-08-18,7.9025,8.0524,7.9025,8.0524,40746,0
1989-08-21,8.0104,8.1274,7.9773,8.0524,107856,0
1989-08-22,8.0104,8.0104,7.9025,7.9355,60398,0
1989-08-23,8.0104,8.1274,7.9355,8.1274,52012,0
1989-08-24,8.1611,8.2777,8.1274,8.2359,435976,0
1989-08-25,8.2359,8.3113,8.2359,8.2777,357359,0
1989-08-28,8.2027,8.2359,8.2027,8.2359,47453,0
1989-08-29,8.2027,8.2777,8.2027,8.2359,437894,0
1989-08-30,8.2444,8.4698,8.2444,8.3525,300080,0
1989-08-31,8.3525,8.3945,8.3195,8.3945,70708,0
1989-09-01,8.3195,8.5781,8.3195,8.5447,87240,0
1989-09-05,8.5447,8.6201,8.4698,8.5031,96349,0
1989-09-06,8.4698,8.4698,8.3195,8.3195,211877,0
1989-09-07,8.3195,8.3195,8.2777,8.2777,98028,0
1989-09-08,8.3195,8.3195,8.2444,8.2777,156989,0
1989-09-11,8.2444,8.3525,8.2444,8.3195,47936,0
1989-09-12,8.6949,8.77,8.5781,8.6201,248789,0
1989-09-13,8.6949,8.7283,8.6201,8.6532,99226,0
1989-09-14,8.6201,8.6201,8.4698,8.4698,149800,0
1989-09-15,8.3945,8.4698,8.3525,8.428,265084,0
1989-09-18,8.3945,8.3945,8.3195,8.3945,122959,0
1989-09-19,8.3525,8.5031,8.3525,8.5031,171609,0
1989-09-20,8.428,8.5031,8.3945,8.4698,85084,0
1989-09-21,8.4698,8.5447,8.3945,8.3945,122478,0
1989-09-22,8.428,8.5031,8.428,8.5031,158426,0
1989-09-25,8.5031,8.5031,8.428,8.4698,206364,0
1989-09-26,8.4698,8.5031,8.2777,8.3195,739887,0
1989-09-27,8.4698,8.4698,8.3195,8.3525,194860,0
1989-09-28,8.3945,8.428,8.3525,8.428,204445,0
1989-09-29,8.3945,8.5447,8.3525,8.5031,265564,0
1989-10-02,8.5447,8.6949,8.5447,8.6532,214994,0
1989-10-03,8.7283,8.8032,8.6532,8.8032,384925,0
1989-10-04,8.8781,8.9953,8.8781,8.9535,256217,0
1989-10-05,8.9953,9.105,8.9953,9.0711,280188,0
1989-10-06,9.0285,9.0711,8.9953,8.9953,142369,0
1989-10-09,9.0285,9.0711,9.0285,9.0711,112410,0
1989-10-10,9.0711,9.105,8.9953,8.9953,146924,0
1989-10-11,9.0711,9.222,9.0285,9.222,193183,0
1989-10-12,9.1775,9.2556,9.1442,9.1775,454912,0
1989-10-13,9.1442,9.222,8.6532,8.6532,246154,0
1989-10-16,8.428,8.9199,8.3945,8.8781,469532,0
1989-10-17,8.8461,8.9199,8.8032,8.8032,142369,0
1989-10-18,8.8461,8.8781,8.6949,8.7283,107378,0
1989-10-19,8.77,9.0285,8.7283,8.9953,306311,0
1989-10-20,8.9953,8.9953,8.8461,8.9535,110972,0
1989-10-23,8.9199,9.1442,8.9199,9.105,136619,0
1989-10-24,9.105,9.1442,8.8032,8.9953,222184,0
1989-10-25,8.9535,9.1442,8.8781,9.1442,225055,0
1989-10-26,9.0711,9.105,8.9199,8.9535,173047,0
1989-10-27,8.9535,8.9535,8.6949,8.77,189826,0
1989-10-30,8.77,8.8032,8.6532,8.6949,142606,0
1989-10-31,8.77,8.77,8.6949,8.6949,279707,0
1989-11-01,8.6949,8.6949,8.6201,8.6532,78613,0
1989-11-02,8.7283,8.7283,8.6532,8.6532,71903,0
1989-11-03,8.6949,8.6949,8.6201,8.6532,168497,0
1989-11-06,8.6949,8.6949,8.5781,8.6201,122478,0
1989-11-07,8.6201,8.6532,8.6201,8.6201,703704,0
1989-11-08,8.6201,8.77,8.6201,8.7283,380132,0
1989-11-09,8.77,8.9199,8.77,8.8461,129906,0
1989-11-10,8.9199,8.9199,8.8032,8.8781,79333,0
1989-11-13,8.8781,8.9953,8.8781,8.9953,155071,0
1989-11-14,9.0285,9.0711,8.9535,8.9953,236326,0
1989-11-15,8.9199,8.9953,8.9199,8.9535,139974,0
1989-11-16,8.9535,8.9953,8.9199,8.9535,82452,0
1989-11-17,8.9535,9.0711,8.9199,8.9953,334833,0
1989-11-20,9.0285,9.105,8.9199,8.9953,264127,0
1989-11-21,8.9953,9.0285,8.9199,9.0285,145727,0
1989-11-22,8.9953,9.0711,8.9953,9.0711,70708,0
1989-11-24,9.105,9.222,9.105,9.222,57040,0
1989-11-27,9.222,9.222,9.0711,9.0711,90361,0
1989-11-28,9.105,9.3711,9.105,9.3711,298883,0
1989-11-29,9.3284,9.4795,9.3284,9.4795,775604,0
1989-11-30,9.3711,9.596,9.3711,9.596,267722,0
1989-12-01,9.596,9.596,9.444,9.565,177123,0
1989-12-04,9.521,9.672,9.521,9.565,45299,0
1989-12-05,9.596,10.014,9.596,9.788,295764,0
1989-12-06,9.745,9.822,9.638,9.713,267000,0
1989-12-07,9.713,9.713,9.596,9.596,63755,0
1989-12-08,9.638,9.638,9.4885,9.565,284257,0
1989-12-11,9.521,9.565,9.4885,9.4885,220986,0
1989-12-12,9.565,9.745,9.565,9.638,333396,0
1989-12-13,9.713,9.713,9.596,9.638,81973,0
1989-12-14,9.596,9.638,9.565,9.638,241117,0
1989-12-15,9.672,9.672,9.565,9.638,202528,0
1989-12-18,9.638,9.638,9.4885,9.521,57763,0
1989-12-19,9.521,9.596,9.4885,9.596,119363,0
1989-12-20,9.596,9.596,9.521,9.565,446043,0
1989-12-21,9.638,9.745,9.638,9.745,612382,0
1989-12-22,9.745,9.745,9.713,9.713,31875,0
1989-12-26,9.745,9.745,9.672,9.672,27324,0
1989-12-27,9.672,9.822,9.638,9.638,280424,0
1989-12-28,9.672,9.745,9.638,9.745,63995,0
1989-12-29,9.745,9.822,9.745,9.745,459946,0
1990-01-02,9.788,9.822,9.672,9.822,241117,0
1990-01-03,9.822,9.822,9.745,9.822,176404,0
1990-01-04,9.863,9.938,9.745,9.938,207081,0
1990-01-05,9.863,9.896,9.638,9.638,313018,0
1990-01-08,9.596,9.672,9.565,9.638,431423,0
1990-01-09,9.638,9.638,9.4045,9.521,273714,0
1990-01-10,9.444,9.4885,9.3711,9.4885,195100,0
1990-01-11,9.521,9.521,9.4885,9.521,128950,0
1990-01-12,9.521,9.521,9.2556,9.2556,513392,0
1990-01-15,9.2556,9.2556,9.0285,9.105,176404,0
1990-01-16,9.0285,9.105,8.9953,9.0711,340344,0
1990-01-17,9.105,9.105,9.0285,9.0285,125830,0
1990-01-18,9.0285,9.105,8.9535,9.0285,193661,0
1990-01-19,9.0711,9.0711,8.9953,8.9953,179761,0
1990-01-22,9.0285,9.0285,8.5781,8.6201,109294,0
1990-01-23,8.6201,8.6201,8.5031,8.5781,169213,0
1990-01-24,8.5447,8.5447,8.3195,8.4698,267481,0
1990-01-25,8.4698,8.5031,8.3525,8.3945,217631,0
1990-01-26,8.3195,8.4698,8.3195,8.4698,219545,0
1990-01-29,8.5031,8.5781,8.4698,8.5031,83883,0
1990-01-30,8.5031,8.5031,8.2444,8.3525,306311,0
1990-01-31,8.3525,8.7283,8.3525,8.7283,234162,0
1990-02-01,8.6949,8.6949,8.5781,8.6532,101146,0
1990-02-02,8.6201,8.8461,8.6201,8.6949,245190,0
1990-02-05,8.6532,8.77,8.6532,8.77,216433,0
1990-02-06,8.7283,8.7283,8.5781,8.6201,202528,0
1990-02-07,8.6201,8.77,8.5781,8.7283,234410,0
1990-02-08,8.7283,8.9199,8.7283,8.8461,166576,0
1990-02-09,8.8781,8.9953,8.8781,8.9535,153874,0
1990-02-12,8.8781,8.9199,8.77,8.77,56085,0
1990-02-13,8.77,8.8461,8.7283,8.8032,225776,0
1990-02-14,8.8032,8.9535,8.6949,8.77,249507,0
1990-02-15,8.77,8.8032,8.7283,8.77,54408,0
1990-02-16,8.8032,8.8781,8.7283,8.8461,134941,0
1990-02-20,8.8461,8.8461,8.5031,8.6201,131821,0
1990-02-21,8.5447,8.77,8.5447,8.77,150996,0
1990-02-22,8.8032,8.8461,8.7283,8.7283,101146,0
1990-02-23,8.77,8.77,8.6532,8.7283,58721,0
1990-02-26,8.7283,8.7283,8.3525,8.3945,452273,0
1990-02-27,8.3525,8.3945,8.2444,8.2444,259813,0
1990-02-28,8.2777,8.3525,8.2027,8.2027,239679,0
1990-03-01,8.2109,8.3613,8.2109,8.3195,611663,0
1990-03-02,8.3613,8.4363,8.3613,8.3945,180481,0
1990-03-05,8.3945,8.4363,8.3613,8.3613,105701,0
1990-03-06,8.3613,8.4363,8.3195,8.3945,419435,0
1990-03-07,8.3613,8.4698,8.3613,8.3613,244951,0
1990-03-08,8.3613,8.5113,8.2109,8.4698,249507,0
1990-03-09,8.4698,8.4698,8.2444,8.3945,219545,0
1990-03-12,8.286,8.3945,8.286,8.3195,202290,0
1990-03-13,8.3195,8.3195,8.2109,8.286,581941,0
1990-03-14,8.2444,8.3195,8.2109,8.3195,255740,0
1990-03-15,8.3195,8.3195,8.1691,8.2109,103301,0
1990-03-16,8.2444,8.2444,8.0524,8.1274,385405,0
1990-03-19,8.0941,8.1274,8.0524,8.0524,274194,0
1990-03-20,8.0524,8.3613,8.0524,8.286,435497,0
1990-03-21,8.2444,8.3945,8.1274,8.1274,322130,0
1990-03-22,8.0941,8.1274,7.9438,8.0191,332914,0
1990-03-23,8.0191,8.0941,7.9773,8.0191,335550,0
1990-03-26,8.0941,8.1274,8.0524,8.1274,111929,0
1990-03-27,8.1274,8.2109,8.0941,8.2109,412008,0
1990-03-28,8.1691,8.286,8.1691,8.2444,234410,0
1990-03-29,8.3195,8.3195,8.1691,8.286,66395,0
1990-03-30,8.286,8.3195,8.2444,8.286,73344,0
1990-04-02,8.2444,8.286,8.1274,8.286,167056,0
1990-04-03,8.2444,8.3945,8.2444,8.3945,265804,0
1990-04-04,8.3195,8.3195,8.2444,8.2444,225541,0
1990-04-05,8.2109,8.5865,8.2109,8.5113,127271,0
1990-04-06,8.4698,8.5865,8.3195,8.3195,226256,0
1990-04-09,8.2109,8.286,8.2109,8.2109,110011,0
1990-04-10,8.2109,8.2109,8.1691,8.2109,98508,0
1990-04-11,8.1691,8.2444,8.1691,8.2444,123196,0
1990-04-12,8.2109,8.2444,8.1691,8.2109,337468,0
1990-04-16,8.2444,8.3195,8.1691,8.1691,150517,0
1990-04-17,8.2109,8.286,8.1691,8.2109,81012,0
1990-04-18,8.2109,8.286,8.2109,8.2444,95154,0
1990-04-19,8.2109,8.3195,8.2109,8.3195,97310,0
1990-04-20,8.286,8.286,8.1691,8.1691,167776,0
1990-04-23,8.1691,8.2109,7.9438,7.9438,147641,0
1990-04-24,7.9773,7.9773,7.869,7.9025,164899,0
1990-04-25,7.9438,7.9438,7.7518,7.7518,214274,0
1990-04-26,7.7938,7.7938,7.6437,7.7938,133981,0
1990-04-27,7.7186,7.7518,7.4934,7.5684,352091,0
1990-04-30,7.5684,7.7186,7.5268,7.7186,97793,0
1990-05-01,7.6016,7.6016,7.5268,7.5684,248305,0
1990-05-02,7.5268,7.6016,7.4934,7.5268,55126,0
1990-05-03,7.5268,7.6016,7.5268,7.5684,152915,0
1990-05-04,7.6016,7.6768,7.5684,7.6768,289053,0
1990-05-07,7.7186,7.8273,7.6768,7.8273,242315,0
1990-05-08,7.8273,7.869,7.7938,7.869,241117,0
1990-05-09,7.869,8.0191,7.869,8.0191,156989,0
1990-05-10,8.1274,8.2109,8.1274,8.1691,354966,0
1990-05-11,8.1691,8.3945,8.1691,8.3945,200372,0
1990-05-14,8.3945,8.5113,8.3195,8.4363,318775,0
1990-05-15,8.3613,8.4698,8.2109,8.286,143809,0
1990-05-16,8.2444,8.286,8.1691,8.2444,247588,0
1990-05-17,8.2444,8.2444,8.1691,8.2109,220506,0
1990-05-18,8.2444,8.3195,8.2109,8.3195,280903,0
1990-05-21,8.3195,8.3613,8.2444,8.3613,175927,0
1990-05-22,8.3195,8.5113,8.3195,8.4698,259813,0
1990-05-23,8.3945,8.7034,8.3945,8.7034,248789,0
1990-05-24,8.7034,8.7034,8.5865,8.6281,207800,0
1990-05-25,8.2444,8.2444,7.6437,7.9438,4308955,0
1990-05-29,7.9438,7.9438,7.9025,7.9438,1543777,0
1990-05-30,7.869,7.869,7.4517,7.4934,3645764,0
1990-05-31,7.4266,7.4266,7.0844,7.2683,3923551,0
1990-06-01,7.3098,7.4266,7.3098,7.385,1304095,0
1990-06-04,7.4266,7.5769,7.385,7.5349,1085744,0
1990-06-05,7.5349,7.5349,7.5016,7.5016,1080478,0
1990-06-06,7.5016,7.6183,7.5016,7.5349,753794,0
1990-06-07,7.5349,7.5769,7.5349,7.5349,503329,0
1990-06-08,7.5769,7.5769,7.46,7.46,723111,0
1990-06-11,7.5016,7.5016,7.46,7.5016,561331,0
1990-06-12,7.5016,7.5349,7.46,7.5349,488229,0
1990-06-13,7.5349,7.5349,7.5016,7.5349,396668,0
1990-06-14,7.5349,7.5349,7.5016,7.5016,249744,0
1990-06-15,7.5349,7.5349,7.46,7.5016,984604,0
1990-06-18,7.46,7.46,7.385,7.385,624365,0
1990-06-19,7.4266,7.46,7.385,7.46,770088,0
1990-06-20,7.46,7.46,7.4266,7.46,398828,0
1990-06-21,7.46,7.46,7.3098,7.3098,816827,0
1990-06-22,7.3098,7.3098,7.2346,7.2346,1153814,0
1990-06-25,7.3098,7.343,7.2683,7.2683,473367,0
1990-06-26,7.3098,7.3098,7.1929,7.1929,1199117,0
1990-06-27,7.1929,7.2346,7.118,7.2346,404818,0
1990-06-28,7.2346,7.2346,7.1929,7.2346,263648,0
1990-06-29,7.2346,7.2346,7.0427,7.0844,377974,0
1990-07-02,7.0427,7.0427,6.9261,6.9675,289533,0
1990-07-03,6.9675,6.9675,6.8925,6.9675,394991,0
1990-07-05,6.9675,6.9675,6.8507,6.9261,308946,0
1990-07-06,6.9261,6.9675,6.8925,6.9675,307507,0
1990-07-09,7.0095,7.0427,6.9261,6.9261,599203,0
1990-07-10,6.9675,6.9675,6.7757,6.7757,267000,0
1990-07-11,6.8176,6.8507,6.7342,6.8176,323086,0
1990-07-12,6.8176,7.0427,6.7757,7.0427,1327345,0
1990-07-13,7.0427,7.2346,7.0427,7.1929,940264,0
1990-07-16,7.2346,7.343,7.2346,7.3098,876028,0
1990-07-17,7.3098,7.343,7.2683,7.343,858774,0
1990-07-18,7.343,7.343,7.2346,7.2683,298401,0
1990-07-19,7.2346,7.343,7.2346,7.343,551979,0
1990-07-20,7.343,7.5016,7.343,7.4266,405296,0
1990-07-23,7.4266,7.4266,7.2683,7.3098,356882,0
1990-07-24,7.343,7.4266,7.3098,7.3098,371983,0
1990-07-25,7.343,7.343,7.2346,7.3098,418961,0
1990-07-26,7.2683,7.3098,7.2683,7.2683,345376,0
1990-07-27,7.2683,7.3098,7.2683,7.2683,155315,0
1990-07-30,7.2683,7.3098,7.2683,7.2683,132545,0
1990-07-31,7.3098,7.3098,7.2346,7.2683,453475,0
1990-08-01,7.2683,7.2683,7.1929,7.2346,446282,0
1990-08-02,7.0844,7.0844,6.8176,6.8925,418719,0
1990-08-03,6.8507,6.8507,6.5086,6.5836,462581,0
1990-08-06,6.5086,6.5086,6.3167,6.3586,316138,0
1990-08-07,6.3167,6.4003,6.2418,6.3167,406973,0
1990-08-08,6.4003,6.4003,6.3167,6.3586,484631,0
1990-08-09,6.3586,6.3586,6.2418,6.3167,671583,0
1990-08-10,6.3167,6.3586,6.2418,6.2418,163937,0
1990-08-13,6.2082,6.2082,6.1665,6.1665,225776,0
1990-08-14,6.2082,6.2082,6.1246,6.1246,196537,0
1990-08-15,6.1665,6.2834,6.1665,6.2418,198933,0
1990-08-16,6.2418,6.2418,6.1665,6.1665,130381,0
1990-08-17,6.0914,6.1246,6.0164,6.0499,284257,0
1990-08-20,6.0499,6.0914,6.0499,6.0914,152915,0
1990-08-21,6.0164,6.0499,5.791,5.9414,144287,0
1990-08-22,5.9747,5.9747,5.9414,5.9414,419918,0
1990-08-23,5.791,5.8663,5.7494,5.7494,748518,0
1990-08-24,5.7494,5.8245,5.5992,5.5992,342264,0
1990-08-27,5.7078,5.791,5.6743,5.791,340823,0
1990-08-28,5.7494,5.791,5.7078,5.7078,95871,0
1990-08-29,5.7242,6.0245,5.6826,5.9914,634429,0
1990-08-30,6.0664,6.0664,5.9496,5.9496,328842,0
1990-08-31,5.9914,5.9914,5.9163,5.9496,92037,0
1990-09-04,5.9496,5.9496,5.8745,5.9496,145964,0
1990-09-05,5.9496,5.9496,5.8745,5.9163,165140,0
1990-09-06,5.9163,5.9163,5.7995,5.8413,116004,0
1990-09-07,5.8413,5.9163,5.7995,5.8745,53447,0
1990-09-10,5.9163,5.9496,5.8413,5.8413,102342,0
1990-09-11,5.8413,5.9496,5.8413,5.9163,87003,0
1990-09-12,5.9496,6.0245,5.8745,6.0245,174249,0
1990-09-13,6.0245,6.0664,5.9496,5.9914,243754,0
1990-09-14,5.9496,5.9496,5.7575,5.8413,290973,0
1990-09-17,5.7242,5.7575,5.7242,5.7242,133025,0
1990-09-18,5.7575,5.7575,5.6826,5.6826,155790,0
1990-09-19,5.6826,5.7242,5.641,5.7242,197257,0
1990-09-20,5.7575,5.7575,5.5324,5.5654,203011,0
1990-09-21,5.5324,5.5324,5.4158,5.4907,1256880,0
1990-09-24,5.4158,5.4488,5.2571,5.2571,174964,0
1990-09-25,5.2571,5.3321,5.2236,5.2236,671583,0
1990-09-26,5.2571,5.2571,4.9899,4.9899,195579,0
1990-09-27,5.0317,5.0317,4.8815,4.8815,109774,0
1990-09-28,4.8815,4.9147,4.8815,4.9147,415607,0
1990-10-01,4.9481,5.1068,4.9147,5.1068,284257,0
1990-10-02,5.1486,5.2236,5.1068,5.1486,240157,0
1990-10-03,5.2236,5.3737,5.2236,5.3321,633952,0
1990-10-04,5.3321,5.3321,5.2236,5.2236,322370,0
1990-10-05,5.2236,5.2236,5.1818,5.2236,238238,0
1990-10-08,5.2571,5.2988,5.2236,5.2988,101146,0
1990-10-09,5.2988,5.3737,5.2988,5.3321,167776,0
1990-10-10,5.3737,5.4488,5.3321,5.4158,465217,0
1990-10-11,5.4488,5.4488,5.2571,5.2571,339384,0
1990-10-12,5.2988,5.3737,5.2571,5.2988,248305,0
1990-10-15,5.2988,5.2988,5.1818,5.2236,223620,0
1990-10-16,5.2236,5.2236,4.9899,4.9899,239200,0
1990-10-17,4.9899,5.1068,4.9147,4.9147,293607,0
1990-10-18,4.9147,4.9481,4.7648,4.7983,314698,0
1990-10-19,4.8396,4.9899,4.8396,4.9481,371027,0
1990-10-22,4.9147,5.1486,4.9147,5.1486,223620,0
1990-10-23,5.0651,5.1486,5.0317,5.1486,767692,0
1990-10-24,5.1068,5.2571,4.9899,4.9899,429987,0
1990-10-25,5.2571,5.4158,5.2571,5.3737,273475,0
1990-10-26,5.3321,5.3737,5.2236,5.2236,115765,0
1990-10-29,5.2571,5.2988,5.1068,5.1486,177123,0
1990-10-30,5.1486,5.1486,5.0651,5.1486,217868,0
1990-10-31,5.1486,5.2988,5.0651,5.2988,297681,0
1990-11-01,5.2571,5.2571,4.8815,4.9481,391637,0
1990-11-02,4.9147,4.9481,4.8815,4.9481,658640,0
1990-11-05,4.9899,5.1068,4.9481,5.1068,228414,0
1990-11-06,5.1486,5.2236,4.9899,5.0317,393314,0
1990-11-07,4.9147,5.0317,4.9147,4.9147,302715,0
1990-11-08,4.9481,4.9899,4.9147,4.9899,354248,0
1990-11-09,5.1068,5.2236,5.0651,5.1818,279464,0
1990-11-12,5.1818,5.3321,5.1818,5.2988,492539,0
1990-11-13,5.2571,5.3737,5.2571,5.3321,575952,0
1990-11-14,5.2988,5.6075,5.2988,5.6075,1326146,0
1990-11-15,5.5654,5.7995,5.5654,5.7242,653844,0
1990-11-16,5.7995,5.8413,5.7995,5.8413,320929,0
1990-11-19,5.8745,6.0664,5.8745,5.9914,208278,0
1990-11-20,5.9496,5.9496,5.8413,5.8745,391637,0
1990-11-21,5.8745,5.9496,5.8413,5.9163,393314,0
1990-11-23,5.9163,5.9163,5.8413,5.8413,147884,0
1990-11-26,5.8413,5.9163,5.8413,5.9163,174490,0
1990-11-27,5.8745,5.9163,5.7995,5.8413,258136,0
1990-11-28,5.7995,5.9163,5.7995,5.8745,1107077,0
1990-11-29,5.8496,5.8496,5.7742,5.7742,626045,0
1990-11-30,5.8161,6.0082,5.8161,5.9663,273475,0
1990-12-03,6.0499,6.0831,5.9329,6.0831,342264,0
1990-12-04,6.0082,6.0082,5.8496,5.891,446043,0
1990-12-05,5.891,5.891,5.7742,5.891,145004,0
1990-12-06,6.0499,6.0499,5.8161,5.9329,544553,0
1990-12-07,5.9329,5.9663,5.9329,5.9329,363353,0
1990-12-10,5.9663,6.0082,5.891,6.0082,229612,0
1990-12-11,6.0082,6.1998,6.0082,6.1998,319013,0
1990-12-12,6.1998,6.2834,6.1998,6.1998,689076,0
1990-12-13,6.1998,6.2418,6.1246,6.1246,271558,0
1990-12-14,6.1585,6.1998,6.0831,6.1998,570675,0
1990-12-17,6.1998,6.1998,6.1246,6.1585,411532,0
1990-12-18,6.1585,6.4334,6.1246,6.3918,611902,0
1990-12-19,6.3918,6.5506,6.3586,6.5086,288813,0
1990-12-20,6.4755,6.7087,6.4755,6.5921,271558,0
1990-12-21,6.5506,6.7841,6.5086,6.7841,338907,0
1990-12-24,6.7421,6.7421,6.5086,6.5086,71903,0
1990-12-26,6.5086,6.6254,6.5086,6.5921,218827,0
1990-12-27,6.5506,6.5921,6.5086,6.5086,84369,0
1990-12-28,6.5506,6.5921,6.5086,6.5506,77896,0
1990-12-31,6.5086,6.6674,6.5086,6.6674,178561,0
1991-01-02,6.6674,6.6674,6.4334,6.4755,293607,0
1991-01-03,6.5506,6.5506,6.4755,6.4755,249744,0
1991-01-04,6.4334,6.5506,6.3586,6.3586,300320,0
1991-01-07,6.3167,6.3586,6.1998,6.1998,221703,0
1991-01-08,6.1998,6.1998,6.0082,6.1998,256940,0
1991-01-09,6.2418,6.4334,6.1585,6.1585,290729,0
1991-01-10,6.1585,6.3586,6.1585,6.3586,269637,0
1991-01-11,6.3586,6.3918,6.2834,6.2834,290729,0
1991-01-14,6.2418,6.2418,6.0831,6.1998,123911,0
1991-01-15,6.1585,6.1585,6.0831,6.1585,177844,0
1991-01-16,6.1998,6.1998,6.0499,6.0499,154594,0
1991-01-17,6.2834,6.3167,6.2418,6.2834,440770,0
1991-01-18,6.2834,6.2834,6.1998,6.2834,224820,0
1991-01-21,6.1998,6.1998,6.0499,6.0499,371983,0
1991-01-22,5.9329,6.0499,5.891,6.0082,492780,0
1991-01-23,6.0499,6.1585,6.0082,6.1585,85084,0
1991-01-24,6.1585,6.2834,6.1585,6.2834,383007,0
1991-01-25,6.1998,6.2418,6.0499,6.1998,418719,0
1991-01-28,6.1998,6.3167,6.1585,6.2834,174964,0
1991-01-29,6.3167,6.3167,6.2418,6.2834,109056,0
1991-01-30,6.2834,6.3918,6.2418,6.3586,288334,0
1991-01-31,6.3918,6.7087,6.3586,6.6674,709690,0
1991-02-01,6.6254,6.6674,6.4755,6.5506,348254,0
1991-02-04,6.8259,7.1346,6.7421,7.1346,1108038,0
1991-02-05,7.0594,7.0929,6.9007,6.9759,487509,0
1991-02-06,6.9759,7.0594,6.9007,6.9342,294804,0
1991-02-07,7.0177,7.0177,6.7841,6.7841,386366,0
1991-02-08,6.8593,7.0594,6.8259,7.0594,305592,0
1991-02-11,7.0929,7.4768,7.0929,7.4768,853021,0
1991-02-12,7.4434,7.7938,7.4434,7.7518,868118,0
1991-02-13,7.6768,7.7518,7.6016,7.6768,615258,0
1991-02-14,7.6016,7.6016,7.4016,7.4434,1106359,0
1991-02-15,7.5183,7.5183,7.3264,7.4016,478640,0
1991-02-19,7.4016,7.4434,7.2848,7.4016,635149,0
1991-02-20,7.3682,7.4016,7.2098,7.2848,707533,0
1991-02-21,7.2848,7.2848,7.0594,7.0594,312303,0
1991-02-22,7.0177,7.2515,6.9759,7.0177,325486,0
1991-02-25,7.0177,7.0177,6.8593,7.0177,528015,0
1991-02-26,6.9759,7.3682,6.9342,7.3682,1169874,0
1991-02-27,7.4434,7.4768,7.2515,7.4434,390677,0
1991-02-28,7.5183,7.5183,7.3264,7.4016,272991,0
1991-03-01,7.4016,7.5602,7.3682,7.5183,227695,0
1991-03-04,7.5602,7.5602,7.4434,7.5183,496138,0
1991-03-05,7.6183,7.6183,7.5349,7.6183,589849,0
1991-03-06,7.6522,7.8103,7.6183,7.6522,367670,0
1991-03-07,7.6183,7.6522,7.5349,7.6183,260293,0
1991-03-08,7.6183,7.7351,7.5769,7.6935,242315,0
1991-03-11,7.7686,7.7686,7.6935,7.6935,197257,0
1991-03-12,7.8856,8.0441,7.7686,7.7686,583381,0
1991-03-13,7.7351,7.8523,7.6522,7.7351,355448,0
1991-03-14,7.8103,7.8103,7.5769,7.5769,283782,0
1991-03-15,7.5349,7.5349,7.46,7.5349,709690,0
1991-03-18,7.5016,7.5349,7.3766,7.3766,203011,0
1991-03-19,7.4181,7.4181,7.343,7.343,347537,0
1991-03-20,7.3766,7.46,7.343,7.46,405535,0
1991-03-21,7.4181,7.46,7.3766,7.4181,465217,0
1991-03-22,7.4181,7.4181,7.343,7.4181,239679,0
1991-03-25,7.5016,7.5769,7.4181,7.4181,261011,0
1991-03-26,7.4181,7.6183,7.3766,7.5016,250228,0
1991-03-27,7.5769,7.6183,7.46,7.46,133741,0
1991-03-28,7.46,7.6183,7.46,7.5769,200372,0
1991-04-01,7.5349,7.6522,7.5349,7.6183,156271,0
1991-04-02,7.6183,7.6183,7.4181,7.4181,318058,0
1991-04-03,7.343,7.7351,7.343,7.6522,408649,0
1991-04-04,7.6522,7.7351,7.6522,7.7351,226256,0
1991-04-05,7.7351,7.8856,7.5016,7.6183,402900,0
1991-04-08,7.6522,7.6522,7.5769,7.6522,118644,0
1991-04-09,7.6522,7.6522,7.5016,7.5349,375337,0
1991-04-10,7.5349,7.5349,7.46,7.46,111690,0
1991-04-11,7.5349,7.5349,7.5016,7.5016,118644,0
1991-04-12,7.4181,7.5016,7.3014,7.3766,224342,0
1991-04-15,7.3014,7.343,7.1097,7.2683,332914,0
1991-04-16,7.3014,7.3014,7.1426,7.2683,370306,0
1991-04-17,7.2683,7.3766,7.1846,7.3766,317095,0
1991-04-18,7.343,7.7351,7.343,7.6183,233208,0
1991-04-19,7.5349,7.6935,7.5349,7.6183,204445,0
1991-04-22,7.6522,7.6935,7.5769,7.6183,324285,0
1991-04-23,7.6522,7.7686,7.6522,7.7686,371027,0
1991-04-24,7.7351,7.8103,7.7351,7.7686,217148,0
1991-04-25,7.7351,7.7686,7.6183,7.6522,523462,0
1991-04-26,7.7351,7.8103,7.6183,7.6183,389477,0
1991-04-29,7.6183,7.7351,7.5769,7.5769,498532,0
1991-04-30,7.6183,7.6522,7.5016,7.5769,152436,0
1991-05-01,7.6183,7.6935,7.5769,7.6522,231528,0
1991-05-02,7.6522,7.7351,7.5769,7.6522,106417,0
1991-05-03,7.6935,7.7351,7.6183,7.6935,365512,0
1991-05-06,7.6522,7.7351,7.6183,7.7351,183114,0
1991-05-07,7.7351,7.7686,7.6935,7.6935,604711,0
1991-05-08,7.7351,7.7351,7.5349,7.5349,346337,0
1991-05-09,7.5349,7.6522,7.5349,7.5769,178561,0
1991-05-10,7.5769,7.6183,7.5016,7.5016,180959,0
1991-05-13,7.5349,7.6522,7.5016,7.6183,122478,0
1991-05-14,7.6183,7.6522,7.5349,7.6183,243034,0
1991-05-15,7.6522,7.6522,7.5016,7.5769,126312,0
1991-05-16,7.6183,7.6183,7.5349,7.5769,122478,0
1991-05-17,7.5769,7.6522,7.5769,7.6522,702501,0
1991-05-20,7.6183,7.6522,7.5349,7.5349,57763,0
1991-05-21,7.5016,7.5349,7.46,7.46,798851,0
1991-05-22,7.5016,7.5016,7.46,7.46,520586,0
1991-05-23,7.5016,7.5349,7.46,7.46,269637,0
1991-05-24,7.5016,7.5016,7.46,7.46,104980,0
1991-05-28,7.46,7.5769,7.46,7.5016,352329,0
1991-05-29,7.5016,7.5769,7.46,7.5016,302715,0
1991-05-30,7.5183,7.9108,7.4768,7.869,301517,0
1991-05-31,7.869,7.869,7.7102,7.869,441969,0
1991-06-03,7.7938,7.9108,7.7518,7.869,420877,0
1991-06-04,7.8273,7.9858,7.7938,7.9858,588651,0
1991-06-05,7.9858,8.0692,7.9522,7.9522,128467,0
1991-06-06,7.9858,8.0692,7.8273,7.869,139733,0
1991-06-07,7.8273,7.869,7.7518,7.7518,88680,0
1991-06-10,7.7518,7.8273,7.7102,7.7518,149083,0
1991-06-11,7.8273,8.0692,7.8273,7.9522,105220,0
1991-06-12,7.869,7.869,7.6687,7.7518,156989,0
1991-06-13,7.7102,7.8273,7.7102,7.8273,121998,0
1991-06-14,7.8273,7.8273,7.6687,7.7518,127748,0
1991-06-17,7.7102,7.7518,7.6687,7.6687,83171,0
1991-06-18,7.7102,7.7518,7.6687,7.6687,130626,0
1991-06-19,7.6687,7.869,7.6687,7.7938,129187,0
1991-06-20,7.8273,7.9108,7.8273,7.869,150517,0
1991-06-21,8.0272,8.0272,7.869,8.0272,459946,0
1991-06-24,8.0272,8.0272,7.7938,7.7938,225055,0
1991-06-25,7.8273,7.869,7.7938,7.8273,247588,0
1991-06-26,7.9108,7.9108,7.7938,7.869,181678,0
1991-06-27,7.869,7.9858,7.8273,7.9522,193901,0
1991-06-28,7.869,7.869,7.6687,7.7938,144526,0
1991-07-01,7.869,7.9522,7.8273,7.869,126312,0
1991-07-02,7.869,7.869,7.7938,7.8273,148601,0
1991-07-03,7.7938,7.7938,7.6687,7.7102,148360,0
1991-07-05,7.6687,7.7518,7.6687,7.7518,59920,0
1991-07-08,7.7518,7.9108,7.7102,7.9108,173769,0
1991-07-09,7.9108,7.9108,7.5936,7.5936,123911,0
1991-07-10,7.6687,7.7518,7.6687,7.6687,97793,0
1991-07-11,7.7518,7.7938,7.6687,7.6687,252863,0
1991-07-12,7.7102,7.7518,7.5936,7.7102,251186,0
1991-07-15,7.7102,7.7102,7.5516,7.5516,104980,0
1991-07-16,7.5516,7.5516,7.4016,7.4016,76458,0
1991-07-17,7.3597,7.4016,7.3183,7.4016,202290,0
1991-07-18,7.5516,7.5936,7.4347,7.5516,223860,0
1991-07-19,7.5516,7.5936,7.4768,7.4768,178322,0
1991-07-22,7.5183,7.5183,7.4016,7.4347,89160,0
1991-07-23,7.4768,7.4768,7.3183,7.3183,176884,0
1991-07-24,7.3183,7.4768,7.3183,7.4016,178561,0
1991-07-25,7.4347,7.4768,7.3597,7.4768,97310,0
1991-07-26,7.4347,7.4768,7.3183,7.3183,411532,0
1991-07-29,7.3597,7.3597,7.118,7.1596,270120,0
1991-07-30,7.1596,7.4347,7.1596,7.4347,244951,0
1991-07-31,7.4347,7.5183,7.3597,7.4768,278988,0
1991-08-01,7.4768,7.5516,7.4768,7.5183,263171,0
1991-08-02,7.5183,7.6687,7.5183,7.6687,291691,0
1991-08-05,7.6351,7.6351,7.4768,7.5516,123911,0
1991-08-06,7.5516,7.5936,7.4768,7.5516,240399,0
1991-08-07,7.5183,7.7518,7.4768,7.7102,440770,0
1991-08-08,7.6687,7.7102,7.6351,7.6351,140452,0
1991-08-09,7.6351,7.6687,7.4347,7.4347,293128,0
1991-08-12,7.4347,7.4347,7.3597,7.4016,122478,0
1991-08-13,7.4347,7.4347,7.0844,7.118,432144,0
1991-08-14,7.243,7.3183,7.1596,7.2763,244951,0
1991-08-15,7.3597,7.4347,7.3183,7.3183,568041,0
1991-08-16,7.4016,7.4016,7.243,7.3183,184315,0
1991-08-19,7.243,7.243,6.9261,6.9261,151238,0
1991-08-20,7.001,7.0427,6.8507,6.8843,849425,0
1991-08-21,7.0427,7.1596,6.9261,7.1596,366948,0
1991-08-22,7.118,7.4768,7.118,7.3597,336987,0
1991-08-23,7.3597,7.4768,7.3183,7.3597,246872,0
1991-08-26,7.4016,7.4016,7.2763,7.3597,165858,0
1991-08-27,7.3183,7.4016,7.2763,7.3597,489905,0
1991-08-28,7.343,7.46,7.343,7.46,466177,0
1991-08-29,7.46,7.46,7.343,7.4181,239679,0
1991-08-30,7.4181,7.46,7.4181,7.46,108334,0
1991-09-03,7.4181,7.46,7.385,7.46,200372,0
1991-09-04,7.4181,7.46,7.2596,7.3014,205650,0
1991-09-05,7.3014,7.385,7.2263,7.2263,78613,0
1991-09-06,7.1846,7.1846,6.6674,6.9843,587213,0
1991-09-09,6.9843,7.0262,6.9843,6.9843,323086,0
1991-09-10,7.0262,7.0262,6.8259,6.8676,292170,0
1991-09-11,6.9095,6.9095,6.7841,6.8259,186469,0
1991-09-12,6.7841,6.8676,6.7841,6.8676,110489,0
1991-09-13,6.8259,6.8676,6.7841,6.7841,137095,0
1991-09-16,6.7841,6.9428,6.7841,6.9095,163702,0
1991-09-17,6.9428,6.9428,6.7841,6.7841,150517,0
1991-09-18,6.8259,6.8259,6.5921,6.6254,365512,0
1991-09-19,6.6674,6.6674,6.3918,6.6674,639226,0
1991-09-20,6.6674,6.7841,6.5921,6.7841,244951,0
1991-09-23,6.7509,6.8259,6.6254,6.6674,186231,0
1991-09-24,6.5921,6.6674,6.5086,6.6254,455388,0
1991-09-25,6.6674,6.6674,6.5506,6.6254,371983,0
1991-09-26,6.6254,6.6674,6.5506,6.5506,347055,0
1991-09-27,6.5506,6.6254,6.5506,6.5921,211636,0
1991-09-30,6.6674,6.6674,6.6254,6.6674,148601,0
1991-10-01,6.6674,6.7087,6.5921,6.6254,133025,0
1991-10-02,6.5921,6.6254,6.5921,6.6254,164422,0
1991-10-03,6.6254,6.6674,6.5921,6.5921,215713,0
1991-10-04,6.6254,6.6254,6.5921,6.5921,193661,0
1991-10-07,6.5921,6.6254,6.5506,6.5506,104980,0
1991-10-08,6.5921,6.5921,6.5506,6.5506,223143,0
1991-10-09,6.5506,6.5506,6.467,6.467,224820,0
1991-10-10,6.5086,6.5086,6.3918,6.3918,220506,0
1991-10-11,6.3502,6.3918,6.3502,6.3918,69030,0
1991-10-14,6.3918,6.467,6.3918,6.4334,133025,0
1991-10-15,6.4334,6.6254,6.3918,6.5506,169931,0
1991-10-16,6.5921,6.7841,6.5921,6.7509,243516,0
1991-10-17,6.8676,7.343,6.8676,7.3014,1142311,0
1991-10-18,7.3014,7.385,7.2263,7.2263,792140,0
1991-10-21,7.2263,7.2263,7.0262,7.0677,104980,0
1991-10-22,7.1011,7.3014,7.1011,7.1846,350172,0
1991-10-23,7.1011,7.2596,7.1011,7.2263,131104,0
1991-10-24,7.2263,7.2263,7.0677,7.1846,75258,0
1991-10-25,7.1011,7.1426,7.0262,7.1011,163937,0
1991-10-28,7.1846,7.2596,7.1426,7.2596,234162,0
1991-10-29,7.2596,7.3014,7.1846,7.3014,176404,0
1991-10-30,7.2596,7.343,7.1426,7.1426,121998,0
1991-10-31,7.1426,7.1846,7.1426,7.1426,64713,0
1991-11-01,7.2263,7.2596,7.0677,7.0677,117922,0
1991-11-04,7.1011,7.1426,7.0262,7.1011,96590,0
1991-11-05,7.1011,7.1011,6.9843,7.0262,171850,0
1991-11-06,7.1426,7.2263,7.1011,7.2263,83883,0
1991-11-07,7.2263,7.385,7.2263,7.385,394033,0
1991-11-08,7.343,7.385,7.3014,7.3014,162983,0
1991-11-11,7.343,7.343,7.3014,7.343,75018,0
1991-11-12,7.343,7.385,7.3014,7.385,133025,0
1991-11-13,7.343,7.343,7.2596,7.3014,95394,0
1991-11-14,7.3014,7.3014,7.2596,7.3014,71903,0
1991-11-15,7.2596,7.3014,7.1426,7.1846,169213,0
1991-11-18,7.1011,7.2263,6.9428,7.1426,250947,0
1991-11-19,7.1011,7.1011,6.9843,6.9843,133741,0
1991-11-20,6.9428,6.9843,6.7509,6.8676,361677,0
1991-11-21,6.6674,6.7841,6.5506,6.6674,178322,0
1991-11-22,6.6674,7.2596,6.5921,6.7087,131341,0
1991-11-25,6.7087,6.8259,6.5921,6.8259,152915,0
1991-11-26,6.8676,7.0677,6.8259,7.0677,175206,0
1991-11-27,7.051,7.051,6.9261,6.9675,123675,0
1991-11-29,6.9261,6.9675,6.7253,6.8091,154594,0
1991-12-02,6.7253,7.051,6.7253,7.051,94435,0
1991-12-03,7.051,7.2515,7.051,7.2515,193901,0
1991-12-04,7.1679,7.2929,7.1263,7.2098,197017,0
1991-12-05,7.1679,7.2098,7.051,7.051,191744,0
1991-12-06,6.9675,6.9675,6.8507,6.8925,636350,0
1991-12-09,6.8925,6.9261,6.8507,6.8507,141893,0
1991-12-10,6.8925,6.9675,6.8507,6.8507,135660,0
1991-12-11,6.8091,6.9261,6.8091,6.8091,212355,0
1991-12-12,6.8507,6.8507,6.6839,6.7674,844872,0
1991-12-13,6.7674,6.9675,6.7674,6.9261,238963,0
1991-12-16,6.9261,6.9261,6.8507,6.8925,174490,0
1991-12-17,6.8507,6.8925,6.8507,6.8507,166576,0
1991-12-18,6.8091,6.8507,6.7253,6.7674,270358,0
1991-12-19,6.7253,6.8091,6.7253,6.7674,184550,0
1991-12-20,6.8091,6.8091,6.5671,6.7253,537361,0
1991-12-23,6.7253,6.8507,6.7253,6.8091,409374,0
1991-12-24,6.8091,7.1263,6.8091,7.1263,225541,0
1991-12-26,7.1679,7.485,7.1679,7.4517,103782,0
1991-12-27,7.485,7.727,7.485,7.6522,182872,0
1991-12-30,7.6935,7.8523,7.6101,7.8103,286417,0
1991-12-31,7.7686,8.1274,7.7686,8.1274,311585,0
1992-01-02,8.0524,8.0524,7.5684,7.7686,632992,0
1992-01-03,7.7686,7.8523,7.7686,7.8523,282343,0
1992-01-06,7.6522,7.6935,7.5684,7.6935,429987,0
1992-01-07,7.6522,8.0104,7.6522,8.0104,227695,0
1992-01-08,7.969,8.1274,7.9273,8.0524,169693,0
1992-01-09,8.0524,8.0524,7.8856,7.8856,336987,0
1992-01-10,7.9273,8.0104,7.8856,8.0104,223860,0
1992-01-13,8.0104,8.1691,8.0104,8.0941,220506,0
1992-01-14,8.1691,8.286,8.1691,8.2527,264848,0
1992-01-15,8.1691,8.2527,8.1274,8.1691,294804,0
1992-01-16,8.1691,8.286,8.1274,8.2109,497815,0
1992-01-17,8.2109,8.2109,8.1274,8.1691,426630,0
1992-01-20,8.0941,8.1691,8.0524,8.1691,275152,0
1992-01-21,8.1274,8.1691,8.1274,8.1691,146445,0
1992-01-22,8.0524,8.1274,8.0104,8.0524,171131,0
1992-01-23,8.0104,8.0941,7.8523,7.8856,225055,0
1992-01-24,7.8103,7.969,7.7686,7.9273,198213,0
1992-01-27,7.969,7.969,7.7686,7.8523,122478,0
1992-01-28,7.8523,8.0104,7.6935,7.9273,335550,0
1992-01-29,7.969,8.0941,7.8856,7.9273,388758,0
1992-01-30,8.0104,8.0104,7.8856,7.8856,118402,0
1992-01-31,7.8523,7.8523,7.6935,7.6935,288813,0
1992-02-03,7.6935,7.6935,7.5268,7.5268,174964,0
1992-02-04,7.5268,7.5684,7.485,7.5268,168254,0
1992-02-05,7.5268,7.5684,7.4517,7.4517,162983,0
1992-02-06,7.4517,7.5684,7.4517,7.485,171850,0
1992-02-07,7.5268,7.727,7.5268,7.6935,790465,0
1992-02-10,7.727,7.8523,7.6935,7.7686,199890,0
1992-02-11,7.727,7.8103,7.6935,7.8103,505243,0
1992-02-12,7.8523,8.2527,7.8523,8.2109,478640,0
1992-02-13,8.2109,8.2109,8.0524,8.2109,342023,0
1992-02-14,8.1691,8.4113,8.1691,8.3278,808439,0
1992-02-18,8.3278,8.5281,8.2527,8.4113,434060,0
1992-02-19,8.4113,8.7283,8.3694,8.6532,428068,0
1992-02-20,8.6532,8.6532,8.6113,8.6113,199175,0
1992-02-21,8.6113,8.6864,8.3694,8.3694,363353,0
1992-02-24,8.3694,8.5698,8.3694,8.5281,895443,0
1992-02-25,8.4947,8.5281,8.3694,8.4113,707773,0
1992-02-26,8.3694,8.6864,8.3694,8.6113,866202,0
1992-02-27,8.7201,8.795,8.6699,8.795,601114,0
1992-02-28,8.795,8.9953,8.795,8.8375,128950,0
1992-03-02,8.7534,8.8375,8.7201,8.8375,485829,0
1992-03-03,8.8781,8.8781,8.7534,8.795,221703,0
1992-03-04,8.8375,8.8375,8.7534,8.795,533285,0
1992-03-05,8.7534,8.8375,8.5113,8.5532,288334,0
1992-03-06,8.428,8.795,8.428,8.7534,273714,0
1992-03-09,8.7201,8.7534,8.6699,8.6699,243516,0
1992-03-10,8.6368,8.7201,8.5946,8.6699,222184,0
1992-03-11,8.7534,8.7534,8.5532,8.5532,223860,0
1992-03-12,8.4698,8.4698,8.3525,8.3525,366710,0
1992-03-13,8.3945,8.5113,8.3945,8.5113,650491,0
1992-03-16,8.5113,8.5946,8.5113,8.5946,292888,0
1992-03-17,8.6368,8.8375,8.5946,8.7201,841032,0
1992-03-18,8.6699,8.795,8.6699,8.7201,213556,0
1992-03-19,8.7534,8.795,8.6699,8.6699,412008,0
1992-03-20,8.5946,8.5946,8.4698,8.5532,751155,0
1992-03-23,8.5113,8.5113,8.428,8.428,217148,0
1992-03-24,8.4698,8.5113,8.428,8.5113,432619,0
1992-03-25,8.4698,8.6368,8.4698,8.4698,151959,0
1992-03-26,8.4698,8.5532,8.4698,8.5113,348732,0
1992-03-27,8.4698,8.4698,8.3945,8.3945,459464,0
1992-03-30,8.3945,8.428,8.3945,8.3945,177844,0
1992-03-31,8.3525,8.428,8.3113,8.3525,295044,0
1992-04-01,8.3113,8.5113,8.3113,8.5113,376055,0
1992-04-02,8.4698,8.5946,8.4698,8.5946,442928,0
1992-04-03,8.5532,8.6368,8.4698,8.5532,1207506,0
1992-04-06,8.5113,8.5532,8.3945,8.4698,667030,0
1992-04-07,8.428,8.4698,8.3525,8.3525,197257,0
1992-04-08,8.3113,8.4698,8.186,8.4698,421356,0
1992-04-09,8.5113,8.5946,8.3945,8.3945,318058,0
1992-04-10,8.3945,8.3945,8.3113,8.3525,197017,0
1992-04-13,8.3113,8.3945,8.3113,8.3525,105939,0
1992-04-14,8.3945,8.428,8.3525,8.428,710410,0
1992-04-15,8.3945,8.5113,8.3945,8.4698,172326,0
1992-04-16,8.5532,8.5946,8.428,8.4698,247588,0
1992-04-20,8.428,8.5532,8.3525,8.4698,347055,0
1992-04-21,8.4698,8.5113,8.3525,8.3525,373422,0
1992-04-22,8.3945,8.6368,8.3945,8.5946,1015283,0
1992-04-23,8.5946,8.6368,8.5113,8.6368,533285,0
1992-04-24,8.6368,8.6368,8.5532,8.5946,225541,0
1992-04-27,8.5946,8.5946,8.3525,8.3945,93237,0
1992-04-28,8.3945,8.6699,8.3945,8.5946,233208,0
1992-04-29,8.5946,8.8375,8.5946,8.7534,268202,0
1992-04-30,8.6699,8.7534,8.5946,8.6699,140934,0
1992-05-01,8.6699,8.6699,8.428,8.5113,167056,0
1992-05-04,8.5113,8.6699,8.5113,8.6699,176404,0
1992-05-05,8.6368,8.9953,8.6368,8.9628,273475,0
1992-05-06,8.9953,8.9953,8.9199,8.9628,257657,0
1992-05-07,8.9628,9.0798,8.9628,9.0368,268919,0
1992-05-08,8.9953,9.0798,8.9953,9.0368,171131,0
1992-05-11,9.0368,9.0368,8.9953,8.9953,54408,0
1992-05-12,8.9953,9.0368,8.8375,8.8781,123196,0
1992-05-13,8.795,8.8781,8.795,8.8375,157710,0
1992-05-14,8.795,8.795,8.6699,8.795,133263,0
1992-05-15,8.795,8.8375,8.7201,8.795,348254,0
1992-05-18,8.8781,8.9628,8.8375,8.9628,194380,0
1992-05-19,8.9953,8.9953,8.9628,8.9953,176404,0
1992-05-20,8.9628,9.0368,8.9628,8.9953,299600,0
1992-05-21,8.9199,9.2384,8.8781,9.2036,220266,0
1992-05-22,9.2036,9.2036,9.0798,9.0798,321651,0
1992-05-26,9.0368,9.0368,8.9628,8.9628,71903,0
1992-05-27,8.9953,9.162,8.9628,9.0368,218349,0
1992-05-28,9.0617,9.2624,9.0197,9.222,263648,0
1992-05-29,9.1859,9.2624,9.1442,9.1442,109056,0
1992-06-01,9.0617,9.105,8.8627,9.105,226256,0
1992-06-02,9.105,9.1859,9.0617,9.105,187670,0
1992-06-03,9.105,9.1442,9.0617,9.105,81012,0
1992-06-04,9.105,9.1442,9.0197,9.0617,131104,0
1992-06-05,9.105,9.105,9.0197,9.0617,108578,0
1992-06-08,9.0197,9.105,9.0197,9.105,362635,0
1992-06-09,9.1442,9.1442,9.0197,9.0617,360955,0
1992-06-10,9.0197,9.105,9.0197,9.0617,345376,0
1992-06-11,9.0197,9.0617,8.8949,8.8949,331718,0
1992-06-12,8.9797,8.9797,8.8949,8.8949,169693,0
1992-06-15,8.9449,8.9797,8.8627,8.9449,121279,0
1992-06-16,8.9449,8.9449,8.8949,8.8949,120323,0
1992-06-17,8.8627,8.8949,8.7369,8.7369,139733,0
1992-06-18,8.7369,8.7369,8.6532,8.6532,75018,0
1992-06-19,8.5698,8.7369,8.5698,8.6532,139255,0
1992-06-22,8.6201,8.6949,8.5698,8.6949,129906,0
1992-06-23,8.6532,8.7784,8.6201,8.7369,141893,0
1992-06-24,8.8207,8.8627,8.7784,8.7784,57763,0
1992-06-25,8.8207,8.8627,8.6949,8.6949,91798,0
1992-06-26,8.6949,8.7784,8.6532,8.7369,131341,0
1992-06-29,8.7369,8.7784,8.6949,8.7369,81727,0
1992-06-30,8.7369,8.7784,8.6949,8.6949,148601,0
1992-07-01,8.6949,8.7369,8.5366,8.6532,229853,0
1992-07-02,8.6949,8.7784,8.6532,8.6532,246389,0
1992-07-06,8.6949,8.7369,8.6532,8.6949,231054,0
1992-07-07,8.6949,8.6949,8.6201,8.6201,95871,0
1992-07-08,8.5698,8.6532,8.4947,8.6532,247110,0
1992-07-09,8.6201,8.6201,8.4531,8.5366,192942,0
1992-07-10,8.5698,8.5698,8.4947,8.4947,132545,0
1992-07-13,8.5698,8.5698,8.3278,8.4113,160346,0
1992-07-14,8.3278,8.4531,8.2946,8.4531,280903,0
1992-07-15,8.5366,8.7784,8.4531,8.7784,120560,0
1992-07-16,8.7784,8.8207,8.7369,8.7784,74538,0
1992-07-17,8.8207,8.8207,8.6949,8.8207,168254,0
1992-07-20,8.7784,8.7784,8.6532,8.7784,169213,0
1992-07-21,8.8627,8.9449,8.8627,8.9449,108334,0
1992-07-22,9.0197,9.1442,8.9797,9.0617,356643,0
1992-07-23,9.0617,9.105,8.9449,9.105,197017,0
1992-07-24,9.0197,9.0617,8.9797,9.0197,98508,0
1992-07-27,8.9449,8.9797,8.8949,8.8949,244235,0
1992-07-28,8.8949,9.222,8.8949,9.222,142606,0
1992-07-29,9.222,9.2624,9.105,9.1442,290252,0
1992-07-30,9.1442,9.1859,9.105,9.1859,87725,0
1992-07-31,9.1442,9.3039,9.1442,9.222,153635,0
1992-08-03,9.1859,9.1859,9.105,9.1442,100666,0
1992-08-04,9.1442,9.222,9.105,9.1442,110489,0
1992-08-05,9.105,9.1442,9.0197,9.0197,339384,0
1992-08-06,9.0617,9.0617,8.9797,9.0197,196295,0
1992-08-07,9.0197,9.0617,8.8627,8.8627,243516,0
1992-08-10,8.7784,8.9797,8.7784,8.9797,104980,0
1992-08-11,8.9797,8.9797,8.8627,8.9797,80529,0
1992-08-12,8.8949,8.8949,8.7369,8.8627,389477,0
1992-08-13,8.8627,8.8949,8.7784,8.8207,106417,0
1992-08-14,8.8627,8.9797,8.8627,8.9449,136377,0
1992-08-17,8.8949,8.9797,8.8949,8.9449,72621,0
1992-08-18,8.8949,8.9449,8.8627,8.9449,95394,0
1992-08-19,8.8949,8.9797,8.8627,8.8627,51773,0
1992-08-20,8.7784,8.7784,8.5698,8.5698,96590,0
1992-08-21,8.6201,8.6532,8.4113,8.4531,137095,0
1992-08-24,8.4531,8.5698,8.4113,8.5698,129668,0
1992-08-25,8.5698,8.5698,8.4947,8.5366,73820,0
1992-08-26,8.5698,8.7784,8.5366,8.7369,363353,0
1992-08-27,8.7201,8.8032,8.7201,8.7618,107135,0
1992-08-28,8.7618,8.8032,8.7618,8.8032,58481,0
1992-08-31,8.7201,8.7618,8.6368,8.6368,128950,0
1992-09-01,8.6368,8.8461,8.6368,8.8461,54408,0
1992-09-02,8.8461,8.8862,8.7618,8.8862,219064,0
1992-09-03,8.8862,9.0115,8.8862,8.9284,51290,0
1992-09-04,8.8862,8.9284,8.8461,8.8862,61118,0
1992-09-08,8.8862,8.9284,8.6783,8.6783,615258,0
1992-09-09,8.7201,9.0115,8.7201,8.9628,137095,0
1992-09-10,8.9628,9.1696,8.9628,9.0884,344660,0
1992-09-11,9.0446,9.2556,9.0446,9.1696,336272,0
1992-09-14,9.2556,9.3372,9.2133,9.3372,147162,0
1992-09-15,9.2944,9.3372,9.1696,9.1696,353048,0
1992-09-16,9.1287,9.2556,9.0446,9.2133,273714,0
1992-09-17,9.1696,9.2133,9.1696,9.2133,77896,0
1992-09-18,9.3372,9.3372,9.1696,9.2133,207800,0
1992-09-21,9.2556,9.2556,8.8461,8.9628,1688544,0
1992-09-22,8.9628,8.9628,8.7201,8.7618,671103,0
1992-09-23,8.7618,8.7618,8.3113,8.5196,509321,0
1992-09-24,8.4363,8.478,8.3525,8.3525,140452,0
1992-09-25,8.3945,8.3945,8.0606,8.2276,491343,0
1992-09-28,8.2276,8.5196,8.186,8.5196,342264,0
1992-09-29,8.478,8.478,8.3113,8.3113,79333,0
1992-09-30,8.3113,8.3113,8.1444,8.186,311585,0
1992-10-01,8.186,8.186,7.9858,8.0606,360955,0
1992-10-02,8.0606,8.1109,7.9858,8.0606,294085,0
1992-10-05,7.9438,7.9438,7.7351,7.8186,252863,0
1992-10-06,7.8605,8.1109,7.8605,8.0606,155315,0
1992-10-07,8.0272,8.1444,7.9438,8.1109,170413,0
1992-10-08,8.0606,8.5196,8.0606,8.4363,394033,0
1992-10-09,8.4363,8.4363,8.2276,8.2692,121038,0
1992-10-12,8.3113,8.3113,8.186,8.2692,39787,0
1992-10-13,8.2692,8.2692,8.1444,8.2276,125830,0
1992-10-14,8.186,8.2692,8.0272,8.0606,62077,0
1992-10-15,8.1109,8.3113,8.1109,8.2276,145004,0
1992-10-16,8.186,8.3945,8.186,8.3945,197737,0
1992-10-19,8.3113,8.3945,8.2692,8.3945,55126,0
1992-10-20,8.3945,8.5532,8.3945,8.3945,228174,0
1992-10-21,8.3945,8.3945,8.2692,8.3113,173291,0
1992-10-22,8.2692,8.3113,8.1444,8.2692,297441,0
1992-10-23,8.2692,8.2692,8.186,8.2692,285460,0
1992-10-26,8.2276,8.3113,8.2276,8.3113,64474,0
1992-10-27,8.3113,8.4363,8.2692,8.3525,226496,0
1992-10-28,8.3945,8.6783,8.3945,8.6783,193661,0
1992-10-29,8.6783,8.8032,8.6783,8.7201,58721,0
1992-10-30,8.6368,8.7201,8.6368,8.7201,130626,0
1992-11-02,8.7201,8.7618,8.5532,8.5532,150996,0
1992-11-03,8.5532,8.5946,8.5196,8.5196,143809,0
1992-11-04,8.5196,8.6368,8.5196,8.5946,203011,0
1992-11-05,8.5946,8.8862,8.5532,8.8862,180238,0
1992-11-06,8.9284,9.0115,8.9284,8.9284,149083,0
1992-11-09,8.9284,8.9284,8.8032,8.8032,147884,0
1992-11-10,8.8461,8.8461,8.7618,8.7618,113848,0
1992-11-11,8.8032,8.8862,8.7618,8.8461,152436,0
1992-11-12,8.8461,8.8461,8.8032,8.8461,104023,0
1992-11-13,8.8032,8.8032,8.7201,8.8032,93237,0
1992-11-16,8.6783,8.8461,8.6783,8.8032,78613,0
1992-11-17,8.8032,8.8032,8.6783,8.7201,170413,0
1992-11-18,8.7201,9.0446,8.7201,8.9628,365033,0
1992-11-19,8.9284,8.9284,8.7618,8.7618,438852,0
1992-11-20,8.8032,8.8862,8.7201,8.7618,317577,0
1992-11-23,8.8032,8.8862,8.7201,8.8032,410090,0
1992-11-24,8.8032,8.9284,8.8032,8.8461,278746,0
1992-11-25,8.8694,9.0028,8.8694,8.9535,228414,0
1992-11-27,9.0368,9.2036,9.0028,9.0028,93237,0
1992-11-30,9.0798,9.162,9.0028,9.162,366710,0
1992-12-01,9.162,9.3284,9.1204,9.3284,196537,0
1992-12-02,9.3284,9.3284,9.2036,9.2471,283782,0
1992-12-03,9.2036,9.2471,8.9535,8.9535,156509,0
1992-12-04,8.9535,9.3284,8.9535,9.3284,273714,0
1992-12-07,9.3284,9.538,9.2858,9.4964,141893,0
1992-12-08,9.4964,9.4964,9.3711,9.454,115765,0
1992-12-09,9.3711,9.454,9.3284,9.3711,107856,0
1992-12-10,9.3711,9.3711,9.0028,9.0028,257176,0
1992-12-11,9.0368,9.0368,8.9535,9.0368,248305,0
1992-12-14,9.0028,9.1204,9.0028,9.1204,143809,0
1992-12-15,9.1204,9.162,9.0798,9.1204,127748,0
1992-12-16,9.162,9.2858,9.162,9.2858,143088,0
1992-12-17,9.2858,9.3284,9.2471,9.2858,945293,0
1992-12-18,9.2858,9.2858,9.1204,9.162,366948,0
1992-12-21,9.0798,9.538,9.0368,9.2858,381331,0
1992-12-22,9.3284,9.3711,9.2036,9.3711,105220,0
1992-12-23,9.2858,9.4133,9.2858,9.3284,149319,0
1992-12-24,9.3284,9.4133,9.3284,9.3284,74061,0
1992-12-28,9.3711,9.454,9.3284,9.454,314942,0
1992-12-29,9.454,9.454,9.3711,9.3711,164899,0
1992-12-30,9.4133,9.538,9.3711,9.538,459946,0
1992-12-31,9.4964,9.62,9.4964,9.4964,196295,0
1993-01-04,9.538,9.538,9.3711,9.454,98508,0
1993-01-05,9.4133,9.4133,9.3284,9.4133,271079,0
1993-01-06,9.4133,9.4133,9.3284,9.3711,193661,0
1993-01-07,9.3284,9.3284,9.162,9.2036,319733,0
1993-01-08,9.2036,9.2036,9.0368,9.0368,162263,0
1993-01-11,9.0368,9.0368,8.7534,8.7534,199651,0
1993-01-12,8.7534,8.7534,8.5447,8.5447,136377,0
1993-01-13,8.5447,8.7115,8.4194,8.7115,173769,0
1993-01-14,8.8375,8.9199,8.795,8.8694,205882,0
1993-01-15,8.9535,9.0368,8.8375,8.9199,125351,0
1993-01-18,8.8694,8.8694,8.7534,8.7534,91317,0
1993-01-19,8.6699,8.6699,8.5865,8.6699,167776,0
1993-01-20,8.6699,8.6699,8.6281,8.6281,151959,0
1993-01-21,8.6281,8.6699,8.5031,8.5447,66628,0
1993-01-22,8.5447,8.5447,8.2946,8.4194,175206,0
1993-01-25,8.5031,8.5031,8.3779,8.4612,271558,0
1993-01-26,8.4194,8.9199,8.3779,8.8694,1028465,0
1993-01-27,8.8375,8.8694,8.6699,8.795,887532,0
1993-01-28,8.8375,8.8375,8.7534,8.795,130626,0
1993-01-29,8.795,8.9199,8.795,8.8694,97070,0
1993-02-01,8.9199,9.0798,8.9199,8.9535,132304,0
1993-02-02,8.9199,8.9199,8.795,8.8375,146445,0
1993-02-03,8.8375,8.9199,8.795,8.9199,731502,0
1993-02-04,8.9199,9.0368,8.9199,9.0368,271079,0
1993-02-05,9.0798,9.2471,9.0798,9.2036,267722,0
1993-02-08,8.9199,9.2471,8.9199,9.0798,131104,0
1993-02-09,9.0798,9.2036,9.0798,9.1204,183835,0
1993-02-10,9.1204,9.162,8.9535,8.9535,262925,0
1993-02-11,8.8694,9.0028,8.8694,8.9535,228414,0
1993-02-12,9.0028,9.0798,8.9199,8.9535,240877,0
1993-02-16,8.9535,9.0028,8.8375,8.8694,436216,0
1993-02-17,8.8375,8.8375,8.6281,8.795,370306,0
1993-02-18,8.8694,8.8694,8.795,8.8694,90361,0
1993-02-19,8.8694,8.8694,8.8375,8.8694,99707,0
1993-02-22,8.8694,8.8694,8.6699,8.7115,81250,0
1993-02-23,8.7115,8.795,8.5865,8.6699,274435,0
1993-02-24,8.6699,8.7115,8.6281,8.7115,130626,0
1993-02-25,8.6616,8.6616,8.4947,8.5366,161305,0
1993-02-26,8.4531,8.6616,8.4531,8.6616,424713,0
1993-03-01,8.6616,8.7452,8.5781,8.6616,342980,0
1993-03-02,8.6949,8.8291,8.6616,8.8291,157710,0
1993-03-03,8.7784,8.8627,8.7452,8.8291,75977,0
1993-03-04,8.7784,8.8291,8.6949,8.7784,178322,0
1993-03-05,8.8291,8.8291,8.6949,8.6949,329080,0
1993-03-08,8.6949,8.9117,8.6616,8.8627,340823,0
1993-03-09,8.9449,9.1125,8.9449,8.9449,300320,0
1993-03-10,8.9953,9.0285,8.9117,9.0285,370065,0
1993-03-11,9.0798,9.1957,9.0798,9.1957,434299,0
1993-03-12,9.162,9.162,9.0285,9.0285,226975,0
1993-03-15,9.0285,9.0285,8.9449,8.9953,273714,0
1993-03-16,9.0285,9.0285,8.9449,8.9449,237764,0
1993-03-17,8.9449,9.0285,8.9449,8.9953,431423,0
1993-03-18,8.9953,9.1957,8.9953,9.1957,367670,0
1993-03-19,9.3284,9.3623,9.2471,9.2471,268202,0
1993-03-22,9.162,9.2471,9.162,9.2471,114328,0
1993-03-23,9.162,9.2471,9.1125,9.162,342264,0
1993-03-24,9.1125,9.3284,9.1125,9.2769,307750,0
1993-03-25,9.2769,9.4133,9.2769,9.3284,108334,0
1993-03-26,9.2769,9.4885,9.2471,9.4133,204208,0
1993-03-29,9.444,9.612,9.444,9.572,185271,0
1993-03-30,9.655,9.737,9.572,9.655,320692,0
1993-03-31,9.612,9.697,9.572,9.572,165140,0
1993-04-01,9.572,9.612,9.53,9.572,169931,0
1993-04-02,9.53,9.572,9.444,9.4885,371027,0
1993-04-05,9.53,9.612,9.4885,9.612,177603,0
1993-04-06,9.612,9.612,9.4885,9.572,295525,0
1993-04-07,9.572,9.572,9.53,9.53,107856,0
1993-04-08,9.572,9.863,9.4885,9.4885,121998,0
1993-04-12,9.53,9.655,9.53,9.655,411291,0
1993-04-13,9.697,9.779,9.612,9.697,263171,0
1993-04-14,9.737,9.822,9.697,9.737,174490,0
1993-04-15,9.737,9.904,9.697,9.904,264127,0
1993-04-16,9.947,10.072,9.947,10.072,390677,0
1993-04-19,10.072,10.196,10.029,10.196,390917,0
1993-04-20,10.196,10.281,10.114,10.114,323086,0
1993-04-21,10.155,10.155,9.947,10.072,408649,0
1993-04-22,9.989,10.114,9.989,9.989,217868,0
1993-04-23,9.989,10.155,9.989,10.114,195100,0
1993-04-26,9.989,10.029,9.989,10.029,291691,0
1993-04-27,9.989,10.238,9.989,10.238,180238,0
1993-04-28,10.196,10.281,10.072,10.155,143088,0
1993-04-29,10.155,10.155,10.029,10.029,102342,0
1993-04-30,10.114,10.114,9.989,10.072,73103,0
1993-05-03,10.072,10.114,9.947,10.029,169931,0
1993-05-04,10.029,10.114,9.989,10.072,121038,0
1993-05-05,10.114,10.155,10.029,10.114,153153,0
1993-05-06,10.196,10.238,10.114,10.155,118402,0
1993-05-07,10.155,10.155,10.072,10.114,62077,0
1993-05-10,10.155,10.281,10.155,10.238,288095,0
1993-05-11,10.322,10.491,10.281,10.363,267481,0
1993-05-12,10.238,10.322,10.238,10.281,130626,0
1993-05-13,10.196,10.196,10.072,10.072,217868,0
1993-05-14,10.029,10.029,9.863,9.947,222184,0
1993-05-17,9.904,9.989,9.655,9.904,92996,0
1993-05-18,9.863,9.904,9.822,9.904,120323,0
1993-05-19,9.863,10.029,9.822,10.029,145727,0
1993-05-20,9.989,10.072,9.989,10.072,162263,0
1993-05-21,10.029,10.072,9.989,10.072,124393,0
1993-05-24,10.114,10.196,10.072,10.114,75018,0
1993-05-25,10.196,10.238,10.155,10.238,74538,0
1993-05-26,10.273,10.273,10.063,10.19,308708,0
1993-05-27,10.23,10.23,10.146,10.146,154354,0
1993-05-28,10.146,10.19,10.106,10.106,202528,0
1993-06-01,10.146,10.273,10.146,10.19,135898,0
1993-06-02,10.19,10.23,10.146,10.23,83171,0
1993-06-03,10.19,10.273,10.106,10.23,127989,0
1993-06-04,10.19,10.273,10.106,10.106,244951,0
1993-06-07,10.146,10.146,10.063,10.146,193661,0
1993-06-08,10.146,10.19,10.106,10.106,208278,0
1993-06-09,10.063,10.063,9.854,9.896,151959,0
1993-06-10,9.938,9.98,9.896,9.896,58721,0
1993-06-11,9.896,9.938,9.896,9.938,153153,0
1993-06-14,9.938,9.938,9.813,9.813,238480,0
1993-06-15,9.731,9.896,9.731,9.854,59920,0
1993-06-16,9.854,9.896,9.731,9.896,217148,0
1993-06-17,9.896,9.938,9.731,9.813,168254,0
1993-06-18,9.731,9.896,9.647,9.731,316857,0
1993-06-21,9.771,9.98,9.771,9.98,149319,0
1993-06-22,9.98,9.98,9.603,9.813,357603,0
1993-06-23,9.731,9.98,9.689,9.938,263648,0
1993-06-24,9.896,9.98,9.854,9.854,292170,0
1993-06-25,9.896,9.896,9.813,9.854,83407,0
1993-06-28,9.813,9.938,9.813,9.896,129906,0
1993-06-29,9.896,9.896,9.731,9.731,78375,0
1993-06-30,9.731,9.854,9.689,9.854,128950,0
1993-07-01,9.813,9.854,9.689,9.689,97793,0
1993-07-02,9.731,9.731,9.565,9.565,167056,0
1993-07-06,9.565,9.771,9.565,9.647,311585,0
1993-07-07,9.512,9.565,9.512,9.512,107856,0
1993-07-08,9.603,9.771,9.565,9.731,97793,0
1993-07-09,9.731,9.731,9.647,9.689,153635,0
1993-07-12,9.731,9.854,9.689,9.854,72621,0
1993-07-13,9.854,9.854,9.731,9.771,85325,0
1993-07-14,9.771,9.896,9.771,9.854,71185,0
1993-07-15,9.854,9.896,9.813,9.896,436216,0
1993-07-16,9.98,10.021,9.938,9.98,76458,0
1993-07-19,9.98,10.021,9.896,9.938,120560,0
1993-07-20,9.896,9.938,9.854,9.938,92517,0
1993-07-21,9.938,10.021,9.854,9.938,223143,0
1993-07-22,9.938,9.98,9.647,9.689,77176,0
1993-07-23,9.689,9.689,9.565,9.647,187670,0
1993-07-26,9.647,9.854,9.647,9.854,166576,0
1993-07-27,9.854,9.896,9.3107,9.346,239679,0
1993-07-28,9.3977,9.565,9.346,9.4795,327642,0
1993-07-29,9.4795,9.647,9.4282,9.603,272991,0
1993-07-30,9.512,9.512,9.4282,9.4795,232250,0
1993-08-02,9.4795,9.647,9.4795,9.4795,103782,0
1993-08-03,9.3977,9.512,9.2624,9.2624,247830,0
1993-08-04,9.222,9.2624,9.1357,9.2624,259572,0
1993-08-05,9.2624,9.2624,9.0969,9.1775,234884,0
1993-08-06,9.1775,9.222,9.1357,9.222,37867,0
1993-08-09,9.1775,9.222,8.8461,9.0531,631796,0
1993-08-10,9.0969,9.0969,8.9284,8.9712,344660,0
1993-08-11,9.0115,9.0115,8.9284,8.9284,298161,0
1993-08-12,8.9284,8.9712,8.8862,8.8862,252381,0
1993-08-13,9.0115,9.0115,8.8862,8.9284,262925,0
1993-08-16,8.9284,9.0531,8.8862,9.0115,215713,0
1993-08-17,9.0115,9.0531,8.9284,8.9284,139255,0
1993-08-18,8.9284,9.0531,8.9284,9.0531,147162,0
1993-08-19,9.0531,9.0531,8.9284,8.9712,232967,0
1993-08-20,8.9712,8.9712,8.8032,8.8461,376776,0
1993-08-23,8.8461,8.8862,8.7618,8.8862,222900,0
1993-08-24,8.8862,9.0115,8.8862,8.9712,120560,0
1993-08-25,9.0531,9.0531,8.8461,8.8461,242315,0
1993-08-26,8.8781,9.0446,8.795,9.0028,300320,0
1993-08-27,8.9628,9.0446,8.9628,8.9628,124634,0
1993-08-30,8.9628,9.0028,8.8781,9.0028,204208,0
1993-08-31,9.0446,9.0446,8.6699,8.795,418004,0
1993-09-01,8.7534,8.8375,8.7115,8.7115,601356,0
1993-09-02,8.7115,8.795,8.7115,8.795,251186,0
1993-09-03,8.795,8.8781,8.7534,8.795,611902,0
1993-09-07,8.7534,8.8375,8.7534,8.795,480555,0
1993-09-08,8.8375,9.0028,8.8375,8.9199,144287,0
1993-09-09,8.8781,8.9199,8.7534,8.9199,418004,0
1993-09-10,8.8781,9.0884,8.8781,9.0884,143809,0
1993-09-13,9.0884,9.1696,9.0446,9.1696,120323,0
1993-09-14,9.1696,9.1696,8.9199,8.9199,318775,0
1993-09-15,8.8781,8.8781,8.7115,8.8375,445568,0
1993-09-16,8.8781,9.0028,8.8781,8.9199,156509,0
1993-09-17,8.8375,8.9199,8.8375,8.8781,462099,0
1993-09-20,8.8375,8.9199,8.8375,8.8781,100422,0
1993-09-21,8.8375,8.8781,8.795,8.795,193661,0
1993-09-22,8.795,8.9628,8.795,8.9199,102584,0
1993-09-23,9.0028,9.0446,8.795,8.8375,98508,0
1993-09-24,8.8375,8.8781,8.8375,8.8375,64474,0
1993-09-27,8.8375,9.0028,8.8375,8.9628,147162,0
1993-09-28,8.9199,9.0884,8.9199,9.0446,109774,0
1993-09-29,9.0446,9.1696,8.9199,8.9628,220506,0
1993-09-30,8.9628,8.9628,8.8375,8.8781,204208,0
1993-10-01,8.8375,9.0446,8.8375,9.0446,97310,0
1993-10-04,9.0446,9.1696,9.0028,9.1696,103061,0
1993-10-05,9.1696,9.3889,9.1357,9.2624,200372,0
1993-10-06,9.3039,9.346,9.2624,9.2624,269159,0
1993-10-07,9.1357,9.2624,9.1357,9.2624,150996,0
1993-10-08,9.2624,9.3039,9.1357,9.222,129187,0
1993-10-11,9.222,9.222,9.0446,9.0446,150517,0
1993-10-12,9.0884,9.0884,8.795,8.8375,238480,0
1993-10-13,8.8375,9.0884,8.8375,8.8781,167295,0
1993-10-14,8.8781,8.9199,8.6699,8.7115,649293,0
1993-10-15,8.7534,8.8781,8.6699,8.8375,879382,0
1993-10-18,8.8375,9.0446,8.795,8.9628,152915,0
1993-10-19,8.9199,9.0028,8.9199,9.0028,80052,0
1993-10-20,9.0028,9.1357,8.9628,8.9628,127748,0
1993-10-21,8.9199,9.0884,8.9199,9.0028,196537,0
1993-10-22,9.0446,9.0884,8.8781,8.8781,672542,0
1993-10-25,8.9199,9.0028,8.9199,8.9199,250228,0
1993-10-26,8.9199,9.0884,8.8781,9.0884,420637,0
1993-10-27,9.0884,9.4706,9.0884,9.4282,441251,0
1993-10-28,9.4706,9.4706,9.346,9.3889,279464,0
1993-10-29,9.4282,9.638,9.4282,9.596,197017,0
1993-11-01,9.596,9.679,9.4706,9.512,824256,0
1993-11-02,9.555,9.638,9.512,9.596,172570,0
1993-11-03,9.596,9.596,9.3889,9.4282,198454,0
1993-11-04,9.4282,9.4706,9.346,9.3889,220506,0
1993-11-05,9.3889,9.4282,9.3039,9.346,276831,0
1993-11-08,9.3889,9.4282,9.3039,9.3889,71903,0
1993-11-09,9.3889,9.3889,9.3039,9.3039,339628,0
1993-11-10,9.3039,9.4282,9.2624,9.4282,194860,0
1993-11-11,9.3889,9.4706,9.3889,9.4706,220266,0
1993-11-12,9.4706,9.4706,9.346,9.346,269159,0
1993-11-15,9.4282,9.4706,9.346,9.4282,302236,0
1993-11-16,9.4706,9.722,9.4282,9.679,385645,0
1993-11-17,9.762,9.896,9.722,9.896,457308,0
1993-11-18,9.848,9.848,9.638,9.638,282105,0
1993-11-19,9.679,9.679,9.596,9.596,120323,0
1993-11-22,9.596,9.638,9.596,9.638,113128,0
1993-11-23,9.596,9.762,9.596,9.722,244951,0
1993-11-24,9.805,9.888,9.762,9.762,97310,0
1993-11-26,9.805,9.848,9.762,9.762,32598,0
1993-11-29,9.805,9.98,9.762,9.98,123911,0
1993-11-30,9.98,10.063,9.929,10.063,368147,0
1993-12-01,10.063,10.146,10.063,10.063,165618,0
1993-12-02,10.021,10.146,10.021,10.146,96349,0
1993-12-03,10.146,10.19,10.106,10.19,79096,0
1993-12-06,10.146,10.23,10.146,10.19,266281,0
1993-12-07,10.19,10.19,10.063,10.106,153153,0
1993-12-08,10.063,10.063,10.021,10.063,186231,0
1993-12-09,10.063,10.106,10.021,10.106,69030,0
1993-12-10,10.063,10.19,10.063,10.146,224342,0
1993-12-13,10.063,10.146,10.063,10.106,151238,0
1993-12-14,10.146,10.146,10.063,10.106,72621,0
1993-12-15,10.021,10.106,10.021,10.063,62077,0
1993-12-16,10.106,10.146,10.063,10.063,437894,0
1993-12-17,10.063,10.106,10.021,10.106,177844,0
1993-12-20,10.106,10.106,10.021,10.063,85084,0
1993-12-21,10.021,10.021,9.929,10.021,103301,0
1993-12-22,10.021,10.021,9.929,9.98,195579,0
1993-12-23,10.021,10.021,9.888,9.929,76458,0
1993-12-27,9.929,10.106,9.888,10.063,98508,0
1993-12-28,10.106,10.146,10.063,10.146,692915,0
1993-12-29,10.146,10.19,10.146,10.19,204445,0
1993-12-30,10.19,10.19,10.106,10.106,201808,0
1993-12-31,10.146,10.19,10.021,10.021,127028,0
1994-01-03,9.929,9.929,9.805,9.848,119363,0
1994-01-04,9.805,9.929,9.805,9.929,156509,0
1994-01-05,9.888,10.063,9.888,10.063,294804,0
1994-01-06,10.106,10.106,9.98,10.063,129187,0
1994-01-07,10.063,10.063,9.848,9.888,238963,0
1994-01-10,9.888,10.021,9.848,9.98,161305,0
1994-01-11,9.98,10.021,9.888,9.929,79333,0
1994-01-12,9.98,9.98,9.848,9.888,100422,0
1994-01-13,9.848,9.848,9.722,9.762,128467,0
1994-01-14,9.722,9.848,9.679,9.722,314942,0
1994-01-17,9.679,9.679,9.555,9.555,48417,0
1994-01-18,9.596,9.638,9.505,9.505,284740,0
1994-01-19,9.555,9.679,9.555,9.638,290729,0
1994-01-20,9.679,9.762,9.638,9.722,252863,0
1994-01-21,9.762,9.762,9.679,9.679,128467,0
1994-01-24,9.596,9.679,9.555,9.555,107135,0
1994-01-25,9.555,9.596,9.4626,9.555,246872,0
1994-01-26,9.555,9.596,9.505,9.505,66395,0
1994-01-27,9.555,9.555,9.4213,9.555,145964,0
1994-01-28,9.555,9.638,9.555,9.555,307507,0
1994-01-31,9.638,9.762,9.596,9.722,699143,0
1994-02-01,9.722,9.888,9.679,9.722,314698,0
1994-02-02,9.722,10.106,9.679,9.722,251186,0
1994-02-03,9.722,9.762,9.679,9.722,438136,0
1994-02-04,9.679,9.805,9.679,9.722,171609,0
1994-02-07,9.555,9.805,9.555,9.805,617654,0
1994-02-08,9.848,10.106,9.848,10.063,344181,0
1994-02-09,10.063,10.106,9.929,10.106,316857,0
1994-02-10,10.021,10.146,10.021,10.106,139255,0
1994-02-11,10.063,10.273,10.021,10.23,221223,0
1994-02-14,10.23,10.404,10.19,10.322,335550,0
1994-02-15,10.322,10.322,10.19,10.19,492063,0
1994-02-16,10.19,10.23,10.146,10.19,485829,0
1994-02-17,10.23,10.23,10.021,10.106,264365,0
1994-02-18,10.146,10.146,10.063,10.106,251186,0
1994-02-22,10.106,10.404,10.106,10.404,148360,0
1994-02-23,10.404,10.491,10.322,10.491,419918,0
1994-02-24,10.491,10.571,10.44,10.491,221223,0
1994-02-25,10.44,10.655,10.44,10.491,271558,0
1994-02-28,10.53,10.747,10.491,10.747,259091,0
1994-03-01,10.7,10.7,10.356,10.44,165140,0
1994-03-02,10.356,10.53,10.315,10.491,150996,0
1994-03-03,10.491,10.491,10.315,10.356,141170,0
1994-03-04,10.395,10.53,10.395,10.491,720958,0
1994-03-07,10.53,10.7,10.53,10.53,357359,0
1994-03-08,10.53,10.615,10.395,10.571,183592,0
1994-03-09,10.571,10.615,10.44,10.491,85084,0
1994-03-10,10.491,10.491,10.23,10.356,165140,0
1994-03-11,10.395,10.395,10.273,10.395,137814,0
1994-03-14,10.44,10.44,10.273,10.273,154354,0
1994-03-15,10.273,10.315,10.054,10.315,251186,0
1994-03-16,10.273,10.356,10.273,10.356,418961,0
1994-03-17,10.395,10.53,10.395,10.395,587696,0
1994-03-18,10.356,10.44,10.23,10.23,438136,0
1994-03-21,10.181,10.181,10.054,10.138,133263,0
1994-03-22,10.181,10.23,10.014,10.014,120323,0
1994-03-23,10.014,10.099,9.922,9.922,95154,0
1994-03-24,9.922,9.922,9.579,9.839,189109,0
1994-03-25,9.922,10.014,9.839,9.839,129668,0
1994-03-28,9.839,9.839,9.713,9.796,246872,0
1994-03-29,9.713,9.796,9.579,9.629,140934,0
1994-03-30,9.579,9.672,9.3711,9.3711,138296,0
1994-03-31,9.3711,9.579,9.0617,9.579,319013,0
1994-04-04,9.4964,9.753,9.4133,9.672,394033,0
1994-04-05,9.713,9.753,9.4964,9.629,156989,0
1994-04-06,9.629,9.796,9.603,9.753,535443,0
1994-04-07,9.753,9.753,9.713,9.713,160346,0
1994-04-08,9.672,9.672,9.629,9.629,118402,0
1994-04-11,9.629,9.672,9.579,9.629,287615,0
1994-04-12,9.629,9.672,9.629,9.629,169693,0
1994-04-13,9.629,9.713,9.629,9.672,89399,0
1994-04-14,9.629,9.672,9.579,9.629,195579,0
1994-04-15,9.579,9.672,9.3711,9.3711,163937,0
1994-04-18,9.3711,9.4133,9.3206,9.3711,81250,0
1994-04-19,9.3206,9.3711,9.1957,9.1957,155071,0
1994-04-20,9.1957,9.3206,9.1533,9.1533,421596,0
1994-04-21,9.1957,9.2384,9.1533,9.1957,150517,0
1994-04-22,9.1957,9.2769,9.1533,9.1957,193901,0
1994-04-25,9.2384,9.4964,9.2384,9.4964,261491,0
1994-04-26,9.4964,10.014,9.454,9.888,250947,0
1994-04-28,10.014,10.014,9.713,9.713,196295,0
1994-04-29,9.753,9.972,9.713,9.922,175927,0
1994-05-02,10.014,10.099,10.014,10.099,193901,0
1994-05-03,10.014,10.014,9.888,10.014,262210,0
1994-05-04,10.054,10.054,9.888,9.972,67353,0
1994-05-05,9.972,10.099,9.972,10.099,73103,0
1994-05-06,10.054,10.099,9.888,9.922,225776,0
1994-05-09,9.888,9.972,9.888,9.922,34511,0
1994-05-10,9.972,10.181,9.972,10.099,186231,0
1994-05-11,10.054,10.099,9.972,10.054,51290,0
1994-05-12,10.054,10.099,9.888,9.922,240157,0
1994-05-13,9.972,9.972,9.796,9.888,66395,0
1994-05-16,9.839,9.972,9.839,9.972,59200,0
1994-05-17,10.014,10.054,9.972,10.054,121998,0
1994-05-18,10.099,10.099,10.014,10.014,320692,0
1994-05-19,9.972,10.138,9.972,10.054,242796,0
1994-05-20,10.054,10.054,9.972,10.014,395472,0
1994-05-23,9.972,9.972,9.839,9.972,323086,0
1994-05-24,9.972,9.972,9.796,9.839,265564,0
1994-05-25,9.796,10.014,9.745,10.014,292888,0
1994-05-26,10.014,10.014,9.972,10.014,942658,0
1994-05-27,9.972,9.972,9.88,9.88,77417,0
1994-05-31,9.839,10.054,9.839,10.054,270838,0
1994-06-01,9.972,10.099,9.88,10.099,220506,0
1994-06-02,10.054,10.138,10.054,10.099,276112,0
1994-06-03,10.099,10.315,10.054,10.273,215713,0
1994-06-06,10.315,10.356,10.181,10.315,197257,0
1994-06-07,10.273,10.571,10.273,10.53,277787,0
1994-06-08,10.491,10.491,10.315,10.315,460904,0
1994-06-09,10.395,10.491,10.395,10.491,109774,0
1994-06-10,10.44,10.491,10.44,10.491,97793,0
1994-06-13,10.44,10.664,10.44,10.615,218349,0
1994-06-14,10.707,10.832,10.664,10.789,651927,0
1994-06-15,10.832,10.832,10.664,10.707,59441,0
1994-06-16,10.664,10.789,10.664,10.789,292888,0
1994-06-17,10.789,10.832,10.747,10.747,234884,0
1994-06-20,10.747,10.789,10.664,10.707,640664,0
1994-06-21,10.664,10.789,10.571,10.747,359039,0
1994-06-22,10.747,10.789,10.664,10.707,244474,0
1994-06-23,10.707,10.747,10.664,10.747,78375,0
1994-06-24,10.707,10.707,10.395,10.395,316857,0
1994-06-27,10.315,10.315,10.138,10.181,276831,0
1994-06-28,10.054,10.23,10.014,10.181,168497,0
1994-06-29,10.138,10.491,10.138,10.395,289053,0
1994-06-30,10.356,10.395,10.054,10.054,298401,0
1994-07-01,10.099,10.138,9.972,10.054,415607,0
1994-07-05,10.099,10.099,9.922,10.014,139733,0
1994-07-06,10.054,10.356,10.054,10.273,368870,0
1994-07-07,10.273,10.44,10.273,10.44,527294,0
1994-07-08,10.356,10.491,10.315,10.44,294328,0
1994-07-11,10.44,10.44,10.356,10.395,127028,0
1994-07-12,10.356,10.395,10.315,10.356,329080,0
1994-07-13,10.315,10.315,10.315,10.315,96349,0
1994-07-14,10.356,10.395,10.23,10.23,247588,0
1994-07-15,10.23,10.395,10.181,10.395,396909,0
1994-07-18,10.395,10.491,10.356,10.44,298883,0
1994-07-19,10.44,10.707,10.44,10.615,89160,0
1994-07-20,10.664,10.747,10.664,10.747,208520,0
1994-07-21,10.747,10.789,10.571,10.664,287615,0
1994-07-22,10.664,10.664,10.571,10.615,174490,0
1994-07-25,10.53,10.707,10.53,10.664,81012,0
1994-07-26,10.747,11.005,10.615,10.832,607110,0
1994-07-27,10.874,11.005,10.874,10.965,591291,0
1994-07-28,10.965,11.048,10.923,11.048,210438,0
1994-07-29,11.099,11.315,11.099,11.315,300797,0
1994-08-01,11.357,11.49,11.266,11.49,702501,0
1994-08-02,11.49,11.49,11.315,11.315,408174,0
1994-08-03,11.315,11.49,11.266,11.49,424713,0
1994-08-04,11.572,11.616,11.44,11.49,155315,0
1994-08-05,11.398,11.398,11.357,11.398,202528,0
1994-08-08,11.49,11.698,11.49,11.698,280424,0
1994-08-09,11.748,11.748,11.49,11.524,360718,0
1994-08-10,11.49,11.698,11.49,11.698,276112,0
1994-08-11,11.698,11.791,11.572,11.572,773684,0
1994-08-12,11.616,11.791,11.616,11.791,269159,0
1994-08-15,11.791,11.834,11.658,11.658,833364,0
1994-08-16,11.658,11.791,11.616,11.791,216433,0
1994-08-17,11.791,11.791,11.658,11.698,481994,0
1994-08-18,11.698,11.748,11.698,11.698,127028,0
1994-08-19,11.791,11.791,11.698,11.698,73344,0
1994-08-22,11.658,11.914,11.658,11.914,408174,0
1994-08-23,11.873,11.914,11.873,11.914,553183,0
1994-08-24,11.914,11.957,11.873,11.957,237045,0
1994-08-25,11.957,12.01,11.914,11.957,122959,0
1994-08-26,11.957,12.048,11.957,12.048,154594,0
1994-08-29,12.048,12.186,12.048,12.089,890650,0
1994-08-30,12.048,12.048,11.873,11.873,271799,0
1994-08-31,11.957,12.177,11.782,11.782,207800,0
1994-09-01,11.873,12.048,11.873,12.01,209720,0
1994-09-02,12.01,12.01,11.739,12.01,120560,0
1994-09-06,12.048,12.065,12.01,12.048,993234,0
1994-09-07,11.957,12.089,11.873,11.873,127271,0
1994-09-08,11.834,12.048,11.782,11.957,88441,0
1994-09-09,11.873,11.873,11.782,11.834,79816,0
1994-09-12,11.739,11.739,11.607,11.698,72386,0
1994-09-13,11.739,11.739,11.607,11.658,98508,0
1994-09-14,11.658,11.658,11.565,11.565,384925,0
1994-09-15,11.565,12.01,11.565,12.01,528494,0
1994-09-16,11.957,12.089,11.914,12.089,353525,0
1994-09-19,12.089,12.35,12.089,12.35,420158,0
1994-09-20,12.308,12.35,12.265,12.265,320692,0
1994-09-21,12.308,12.308,12.01,12.048,207081,0
1994-09-22,12.048,12.133,12.01,12.089,125830,0
1994-09-23,12.089,12.133,12.01,12.089,142606,0
1994-09-26,12.133,12.177,12.089,12.089,249744,0
1994-09-27,12.048,12.177,12.01,12.048,276350,0
1994-09-28,12.048,12.089,11.914,12.089,98508,0
1994-09-29,12.048,12.133,12.01,12.089,139016,0
1994-09-30,12.048,12.115,11.914,12.01,252381,0
1994-10-03,12.048,12.048,11.873,11.957,135660,0
1994-10-04,12.048,12.048,11.873,11.914,249026,0
1994-10-05,11.873,11.914,11.782,11.914,278266,0
1994-10-06,11.914,12.048,11.914,12.01,186950,0
1994-10-07,11.957,12.048,11.957,12.01,406017,0
1994-10-10,12.048,12.177,12.048,12.177,53929,0
1994-10-11,12.215,12.265,12.048,12.133,367670,0
1994-10-12,12.133,12.265,12.133,12.215,121998,0
1994-10-13,12.265,12.308,12.177,12.308,204208,0
1994-10-14,12.308,12.393,12.265,12.393,242315,0
1994-10-17,12.35,12.439,12.35,12.393,216188,0
1994-10-18,12.439,12.439,12.393,12.439,104023,0
1994-10-19,12.35,12.35,12.215,12.215,322370,0
1994-10-20,12.265,12.308,12.133,12.308,254778,0
1994-10-21,12.215,12.215,12.048,12.089,348971,0
1994-10-24,12.133,12.133,12.01,12.01,251660,0
1994-10-25,12.048,12.265,11.914,12.048,1266465,0
1994-10-26,12.048,12.048,11.565,11.658,263648,0
1994-10-27,11.698,11.739,11.432,11.698,758345,0
1994-10-28,11.698,11.914,11.698,11.834,744444,0
1994-10-31,11.834,11.873,11.739,11.739,697229,0
1994-11-01,11.658,11.782,11.658,11.782,585058,0
1994-11-02,11.782,11.873,11.739,11.834,283782,0
1994-11-03,11.834,11.873,11.607,11.782,180481,0
1994-11-04,11.834,11.834,11.698,11.698,103301,0
1994-11-07,11.698,11.698,11.607,11.658,243754,0
1994-11-08,11.698,11.698,11.607,11.607,277069,0
1994-11-09,11.698,11.739,11.658,11.739,192223,0
1994-11-10,11.782,11.873,11.698,11.782,183114,0
1994-11-11,11.698,11.698,11.565,11.698,163937,0
1994-11-14,11.698,11.698,11.482,11.524,528015,0
1994-11-15,11.524,11.698,11.524,11.607,745883,0
1994-11-16,11.607,11.658,11.565,11.565,226975,0
1994-11-17,11.524,11.565,11.432,11.482,103301,0
1994-11-18,11.259,11.482,11.259,11.482,173047,0
1994-11-21,11.524,11.658,11.432,11.565,489185,0
1994-11-22,11.482,11.607,11.482,11.482,264365,0
1994-11-23,11.391,11.391,11.039,11.083,314218,0
1994-11-25,11.083,11.132,11.083,11.083,34037,0
1994-11-28,11.083,11.083,10.865,10.913,149083,0
1994-11-29,10.865,11.132,10.865,11.083,271079,0
1994-11-30,11.171,11.259,11.132,11.259,447481,0
1994-12-01,11.315,11.665,11.223,11.572,697229,0
1994-12-02,11.531,11.531,11.44,11.49,432861,0
1994-12-05,11.44,11.799,11.357,11.799,463540,0
1994-12-06,11.707,11.799,11.616,11.748,314698,0
1994-12-07,11.748,12.018,11.748,11.881,123196,0
1994-12-08,11.881,12.018,11.842,11.881,515790,0
1994-12-09,11.932,11.932,11.842,11.842,776801,0
1994-12-12,11.881,11.932,11.881,11.881,1682308,0
1994-12-13,11.881,11.932,11.748,11.799,365990,0
1994-12-14,11.842,12.018,11.842,11.975,420158,0
1994-12-15,11.881,12.194,11.881,12.151,162983,0
1994-12-16,12.232,12.326,11.975,12.057,448204,0
1994-12-19,12.018,12.107,11.975,12.057,96349,0
1994-12-20,12.107,12.283,12.107,12.283,188868,0
1994-12-21,12.283,12.368,12.057,12.057,241117,0
1994-12-22,12.151,12.326,12.107,12.194,153874,0
1994-12-23,12.232,12.499,12.232,12.457,253820,0
1994-12-27,12.409,12.586,12.409,12.586,123675,0
1994-12-28,12.586,12.586,12.544,12.586,267481,0
1994-12-29,12.586,12.675,12.586,12.586,173769,0
1994-12-30,12.586,12.631,12.499,12.499,313501,0
1995-01-03,12.457,12.457,12.194,12.283,138296,0
1995-01-04,12.283,12.283,12.151,12.283,131821,0
1995-01-05,12.283,12.283,11.975,11.975,287615,0
1995-01-06,12.057,12.107,11.975,11.975,339628,0
1995-01-09,12.057,12.107,11.665,11.707,314942,0
1995-01-10,11.842,12.018,11.799,11.975,371027,0
1995-01-11,11.932,12.151,11.881,12.107,205164,0
1995-01-12,12.151,12.194,12.107,12.194,51773,0
1995-01-13,12.232,12.368,12.215,12.368,643297,0
1995-01-16,12.368,12.675,12.368,12.631,302715,0
1995-01-17,12.586,12.675,12.499,12.675,353048,0
1995-01-18,12.675,12.901,12.675,12.901,555818,0
1995-01-19,12.901,12.901,12.675,12.728,340823,0
1995-01-20,12.675,12.675,12.499,12.586,267000,0
1995-01-23,12.457,12.544,12.409,12.544,181914,0
1995-01-24,12.544,12.586,12.409,12.499,755470,0
1995-01-25,12.499,12.766,12.368,12.766,623886,0
1995-01-26,12.766,12.766,12.631,12.675,411532,0
1995-01-27,12.728,12.901,12.631,12.631,405535,0
1995-01-30,12.544,12.544,12.409,12.457,496138,0
1995-01-31,12.326,12.409,12.283,12.409,551263,0
1995-02-01,12.457,12.808,12.457,12.675,530170,0
1995-02-02,12.675,12.728,12.675,12.728,939303,0
1995-02-03,12.675,13.025,12.675,12.984,198213,0
1995-02-06,12.984,13.466,12.984,13.378,238480,0
1995-02-07,13.252,13.378,13.252,13.292,364792,0
1995-02-08,13.333,13.427,13.333,13.333,387561,0
1995-02-09,13.427,13.466,13.403,13.466,441969,0
1995-02-10,13.427,13.643,13.378,13.643,316375,0
1995-02-13,13.643,13.818,13.427,13.427,240877,0
1995-02-14,13.333,13.561,13.292,13.378,450834,0
1995-02-15,13.466,13.466,13.378,13.466,248305,0
1995-02-16,13.466,13.466,13.333,13.378,156271,0
1995-02-17,13.378,13.378,13.333,13.333,160346,0
1995-02-21,13.333,13.333,13.202,13.292,177844,0
1995-02-22,13.292,13.333,13.252,13.292,141893,0
1995-02-23,13.342,13.475,13.261,13.301,228895,0
1995-02-24,13.301,13.301,13.21,13.261,126554,0
1995-02-27,13.261,13.261,13.117,13.167,109294,0
1995-02-28,13.167,13.301,13.117,13.301,330998,0
1995-03-01,13.301,13.301,13.076,13.076,230332,0
1995-03-02,13.034,13.034,12.901,12.942,143088,0
1995-03-03,12.901,12.942,12.808,12.942,302715,0
1995-03-06,12.942,13.076,12.86,13.076,167056,0
1995-03-07,13.076,13.21,12.942,12.993,247830,0
1995-03-08,12.993,13.167,12.993,13.167,568761,0
1995-03-09,13.167,13.386,13.167,13.301,233208,0
1995-03-10,13.342,13.787,13.342,13.518,219064,0
1995-03-13,13.475,13.568,13.475,13.518,135898,0
1995-03-14,13.653,13.701,13.61,13.653,117685,0
1995-03-15,13.61,13.743,13.61,13.701,121757,0
1995-03-16,13.743,14.093,13.701,14.054,213075,0
1995-03-17,14.093,14.093,13.743,13.743,267000,0
1995-03-20,13.743,13.944,13.743,13.92,356162,0
1995-03-21,13.92,14.054,13.92,14.011,288334,0
1995-03-22,13.968,13.968,13.92,13.968,98508,0
1995-03-23,14.011,14.054,13.968,13.968,323086,0
1995-03-24,14.011,14.093,13.968,14.093,165140,0
1995-03-27,14.093,14.144,14.054,14.093,105220,0
1995-03-28,14.093,14.093,13.968,14.011,376776,0
1995-03-29,14.011,14.144,14.011,14.054,598719,0
1995-03-30,14.093,14.455,14.054,14.32,380610,0
1995-03-31,14.588,14.588,14.144,14.144,486547,0
1995-04-03,14.054,14.144,14.054,14.093,276350,0
1995-04-04,14.054,14.093,13.968,14.093,300320,0
1995-04-05,14.011,14.093,14.011,14.054,90600,0
1995-04-06,13.968,14.279,13.92,14.011,310864,0
1995-04-07,14.011,14.011,13.876,14.011,366710,0
1995-04-10,13.968,14.011,13.92,13.968,242796,0
1995-04-11,14.011,14.011,13.968,13.968,181914,0
1995-04-12,13.92,14.011,13.92,14.011,300080,0
1995-04-13,14.011,14.011,13.92,13.968,299600,0
1995-04-17,13.92,14.011,13.826,13.826,150996,0
1995-04-18,13.826,13.92,13.787,13.876,172326,0
1995-04-19,13.876,13.876,13.826,13.876,312065,0
1995-04-20,13.968,14.359,13.826,14.32,200372,0
1995-04-21,14.455,14.455,13.92,13.92,270358,0
1995-04-24,13.92,14.011,13.826,14.011,518667,0
1995-04-25,14.093,14.413,14.093,14.359,790942,0
1995-04-26,14.588,14.72,14.588,14.72,633234,0
1995-04-27,14.72,14.72,14.628,14.628,367428,0
1995-04-28,14.628,14.628,14.359,14.413,182872,0
1995-05-01,14.491,14.804,14.491,14.804,336751,0
1995-05-02,14.761,14.894,14.761,14.804,146445,0
1995-05-03,14.804,15.071,14.804,15.071,202528,0
1995-05-04,15.122,15.16,14.894,14.939,157229,0
1995-05-05,14.987,14.987,14.677,14.852,174490,0
1995-05-08,14.852,15.071,14.852,15.071,143088,0
1995-05-09,15.122,15.122,14.894,14.987,119840,0
1995-05-10,14.987,15.122,14.939,14.987,157229,0
1995-05-11,15.027,15.122,14.939,15.027,131341,0
1995-05-12,15.027,15.122,14.987,15.071,79816,0
1995-05-15,15.122,15.122,14.987,15.027,87725,0
1995-05-16,15.071,15.297,15.071,15.297,175686,0
1995-05-17,15.297,15.386,15.16,15.202,127028,0
1995-05-18,15.16,15.16,15.027,15.122,97793,0
1995-05-19,15.071,15.071,14.894,14.987,322849,0
1995-05-22,14.894,15.071,14.894,15.071,244235,0
1995-05-23,15.122,15.514,15.071,15.514,301517,0
1995-05-24,15.336,15.336,14.804,14.894,821619,0
1995-05-25,14.939,14.939,14.227,14.227,307750,0
1995-05-26,14.279,14.359,14.144,14.279,743005,0
1995-05-30,14.32,14.536,14.32,14.536,189826,0
1995-05-31,14.536,14.628,14.455,14.628,223143,0
1995-06-01,14.545,14.637,14.499,14.545,168497,0
1995-06-02,14.545,14.686,14.499,14.637,289053,0
1995-06-05,14.545,14.771,14.545,14.771,199175,0
1995-06-06,14.728,14.812,14.686,14.771,152915,0
1995-06-07,14.771,14.771,14.637,14.686,125351,0
1995-06-08,14.771,14.955,14.686,14.904,372698,0
1995-06-09,14.86,14.86,14.596,14.686,250947,0
1995-06-12,14.728,14.812,14.596,14.596,411291,0
1995-06-13,14.637,14.904,14.596,14.904,152915,0
1995-06-14,14.86,14.904,14.812,14.86,64474,0
1995-06-15,14.812,14.86,14.771,14.771,313742,0
1995-06-16,14.812,14.812,14.686,14.686,316375,0
1995-06-19,14.728,14.728,14.499,14.637,429987,0
1995-06-20,14.637,14.637,14.499,14.545,180959,0
1995-06-21,14.596,14.637,14.545,14.637,162983,0
1995-06-22,14.728,14.904,14.686,14.904,531848,0
1995-06-23,14.955,15.13,14.955,15.035,244235,0
1995-06-26,15.08,15.13,14.728,14.728,79333,0
1995-06-27,14.728,14.771,14.461,14.461,180238,0
1995-06-28,14.499,14.637,14.367,14.545,176884,0
1995-06-29,14.499,14.499,14.279,14.413,275633,0
1995-06-30,14.461,14.637,14.279,14.279,340344,0
1995-07-03,14.327,14.545,14.327,14.545,101146,0
1995-07-05,14.499,14.771,14.499,14.686,336987,0
1995-07-06,14.545,14.545,14.279,14.461,241596,0
1995-07-07,14.461,14.812,14.413,14.686,509797,0
1995-07-10,14.637,14.955,14.596,14.955,156271,0
1995-07-11,14.955,14.955,14.812,14.955,459464,0
1995-07-12,14.904,14.955,14.86,14.904,249507,0
1995-07-13,14.86,14.955,14.86,14.955,275152,0
1995-07-14,14.904,14.904,14.771,14.771,156509,0
1995-07-17,14.812,14.904,14.771,14.86,107378,0
1995-07-18,14.771,14.771,14.686,14.728,137095,0
1995-07-19,14.686,14.86,14.686,14.812,234410,0
1995-07-20,14.771,14.86,14.728,14.86,132304,0
1995-07-21,14.86,14.86,14.686,14.686,245671,0
1995-07-24,14.728,14.728,14.596,14.686,145727,0
1995-07-25,14.728,14.904,14.728,14.771,299600,0
1995-07-26,14.728,14.728,14.461,14.545,290252,0
1995-07-27,14.545,14.545,14.327,14.327,634672,0
1995-07-28,14.367,14.367,14.279,14.279,271558,0
1995-07-31,14.367,14.367,14.236,14.327,126312,0
1995-08-01,14.367,14.499,14.327,14.461,98987,0
1995-08-02,14.545,14.686,14.499,14.545,321411,0
1995-08-03,14.499,14.499,14.367,14.413,145964,0
1995-08-04,14.413,14.686,14.413,14.596,179039,0
1995-08-07,14.637,14.686,14.596,14.637,179761,0
1995-08-08,14.637,14.637,14.413,14.413,119121,0
1995-08-09,14.367,14.367,14.185,14.236,108334,0
1995-08-10,14.236,14.279,14.101,14.185,217868,0
1995-08-11,14.185,14.185,13.92,14.011,131821,0
1995-08-14,14.011,14.236,13.968,14.236,110489,0
1995-08-15,14.236,14.236,14.011,14.185,197017,0
1995-08-16,14.185,14.236,14.101,14.101,116963,0
1995-08-17,14.185,14.185,14.101,14.144,220266,0
1995-08-18,14.101,14.144,14.101,14.101,121757,0
1995-08-21,14.101,14.144,14.062,14.062,386366,0
1995-08-22,14.062,14.144,13.993,14.144,275152,0
1995-08-23,14.144,14.236,14.101,14.144,226975,0
1995-08-24,14.236,14.367,14.185,14.327,292888,0
1995-08-25,14.236,14.327,14.236,14.327,72386,0
1995-08-28,14.327,14.327,14.236,14.279,177844,0
1995-08-29,14.279,14.367,14.279,14.367,194860,0
1995-08-30,14.367,14.367,14.279,14.367,73103,0
1995-08-31,14.367,14.637,14.367,14.637,216188,0
1995-09-01,14.554,14.554,14.422,14.508,117685,0
1995-09-05,14.686,14.686,14.508,14.508,171131,0
1995-09-06,14.508,14.508,14.287,14.287,569719,0
1995-09-07,14.327,14.376,14.327,14.376,151717,0
1995-09-08,14.376,14.422,14.327,14.376,197257,0
1995-09-11,14.376,14.376,14.327,14.327,127028,0
1995-09-12,14.327,14.327,14.244,14.287,420637,0
1995-09-13,14.287,14.461,14.287,14.422,93237,0
1995-09-14,14.422,14.645,14.422,14.645,137339,0
1995-09-15,14.603,14.603,14.193,14.287,603034,0
1995-09-18,14.376,14.645,14.327,14.422,481276,0
1995-09-19,14.461,14.686,14.422,14.686,416324,0
1995-09-20,14.686,14.819,14.645,14.78,539756,0
1995-09-21,14.78,14.868,14.508,14.686,291691,0
1995-09-22,14.603,14.819,14.554,14.78,314698,0
1995-09-25,14.819,15.137,14.819,15.001,240399,0
1995-09-26,15.001,15.001,14.78,14.78,151717,0
1995-09-27,14.78,14.868,14.686,14.736,137339,0
1995-09-28,14.736,14.819,14.686,14.819,123196,0
1995-09-29,14.819,15.177,14.78,15.097,243754,0
1995-10-02,15.137,15.177,15.001,15.044,176884,0
1995-10-03,15.001,15.044,14.736,14.736,171609,0
1995-10-04,14.78,14.78,14.736,14.736,296244,0
1995-10-05,14.736,14.912,14.736,14.912,177603,0
1995-10-06,14.964,15.001,14.964,15.001,231528,0
1995-10-09,15.001,15.044,14.868,14.868,264127,0
1995-10-10,14.819,14.868,14.686,14.686,265564,0
1995-10-11,14.736,15.097,14.736,15.097,199175,0
1995-10-12,15.177,15.322,15.097,15.137,173769,0
1995-10-13,15.177,15.177,15.097,15.137,298161,0
1995-10-16,15.229,15.362,15.137,15.322,138536,0
1995-10-17,15.322,15.536,15.322,15.498,144526,0
1995-10-18,15.498,15.813,15.498,15.813,139016,0
1995-10-19,15.77,15.855,15.679,15.679,173047,0
1995-10-20,15.77,15.904,15.721,15.813,157229,0
1995-10-23,15.721,15.813,15.629,15.77,143809,0
1995-10-24,15.904,16.396,15.813,16.396,402660,0
1995-10-25,16.347,16.396,15.988,16.13,222184,0
1995-10-26,16.078,16.263,16.078,16.173,307750,0
1995-10-27,16.078,16.078,15.945,16.038,193183,0
1995-10-30,16.13,16.212,16.078,16.13,150277,0
1995-10-31,16.13,16.13,15.945,16.078,172570,0
1995-11-01,16.13,16.263,15.988,16.038,170413,0
1995-11-02,16.038,16.212,15.945,16.212,252863,0
1995-11-03,16.212,16.396,16.212,16.347,157710,0
1995-11-06,16.396,16.703,16.396,16.623,150517,0
1995-11-07,16.665,16.703,16.53,16.53,154354,0
1995-11-08,16.572,16.623,16.396,16.396,205650,0
1995-11-09,16.44,16.44,16.281,16.396,93955,0
1995-11-10,16.347,16.623,16.347,16.623,115048,0
1995-11-13,16.623,16.887,16.572,16.887,121757,0
1995-11-14,16.887,16.983,16.797,16.983,129668,0
1995-11-15,16.939,17.023,16.623,16.703,246154,0
1995-11-16,16.703,16.85,16.703,16.85,169693,0
1995-11-17,16.85,16.887,16.623,16.85,170893,0
1995-11-20,16.797,16.887,16.797,16.797,180959,0
1995-11-21,16.85,17.023,16.756,17.023,313501,0
1995-11-22,16.939,17.115,16.939,17.023,359518,0
1995-11-24,17.062,17.062,17.023,17.062,57763,0
1995-11-27,17.157,17.207,17.023,17.115,231771,0
1995-11-28,17.157,17.157,17.023,17.157,220266,0
1995-11-29,17.115,17.115,16.983,16.983,105701,0
1995-11-30,17.023,17.115,16.85,17.115,268919,0
1995-12-01,17.247,17.474,17.247,17.474,250466,0
1995-12-04,17.491,17.624,17.447,17.491,227695,0
1995-12-05,17.491,17.491,17.396,17.491,139974,0
1995-12-06,17.581,17.624,17.396,17.491,233688,0
1995-12-07,17.396,17.581,17.359,17.541,109774,0
1995-12-08,17.447,17.672,17.447,17.581,103301,0
1995-12-11,17.447,17.672,17.359,17.359,179761,0
1995-12-12,17.262,17.262,16.814,17.132,268441,0
1995-12-13,16.998,17.672,16.998,17.624,216913,0
1995-12-14,17.624,17.717,17.624,17.624,364309,0
1995-12-15,17.672,17.807,17.624,17.672,384689,0
1995-12-18,17.581,17.581,17.262,17.359,278988,0
1995-12-19,17.359,17.359,17.223,17.262,256940,0
1995-12-20,17.315,17.491,17.262,17.359,370306,0
1995-12-21,17.396,17.717,17.396,17.717,217631,0
1995-12-22,17.717,17.857,17.717,17.765,127989,0
1995-12-26,17.807,18.032,17.807,18.032,149319,0
1995-12-27,17.939,18.125,17.939,18.125,89880,0
1995-12-28,18.08,18.125,18.032,18.032,574754,0
1995-12-29,18.125,18.125,17.939,18.125,105220,0
1996-01-02,18.125,18.35,18.032,18.35,319733,0
1996-01-03,18.35,18.441,18.257,18.441,248789,0
1996-01-04,18.441,18.576,18.257,18.307,287615,0
1996-01-05,18.35,18.441,18.166,18.441,177603,0
1996-01-08,18.441,18.535,18.441,18.535,29960,0
1996-01-09,18.535,18.535,18.166,18.307,111690,0
1996-01-10,17.992,17.992,17.491,17.624,296722,0
1996-01-11,17.624,17.717,17.491,17.717,314698,0
1996-01-12,17.765,17.765,17.541,17.624,269637,0
1996-01-15,17.581,17.624,17.491,17.581,217868,0
1996-01-16,17.672,17.672,17.447,17.672,148360,0
1996-01-17,17.624,17.624,17.315,17.315,233688,0
1996-01-18,17.315,17.491,17.315,17.447,590091,0
1996-01-19,17.359,17.447,17.359,17.396,205164,0
1996-01-22,17.315,17.359,17.175,17.262,372224,0
1996-01-23,17.223,17.359,17.175,17.315,169213,0
1996-01-24,17.359,17.807,17.359,17.672,216188,0
1996-01-25,17.765,17.9,17.672,17.672,344899,0
1996-01-26,17.717,17.939,17.717,17.939,224820,0
1996-01-29,17.9,18.216,17.9,18.166,339628,0
1996-01-30,18.166,18.624,18.08,18.576,502606,0
1996-01-31,18.759,19.527,18.759,19.298,582662,0
1996-02-01,19.344,19.527,19.159,19.434,322849,0
1996-02-02,19.251,19.251,18.984,19.21,348732,0
1996-02-05,19.159,19.159,18.851,19.116,325005,0
1996-02-06,19.159,19.344,19.077,19.159,344660,0
1996-02-07,19.159,19.66,19.159,19.66,419918,0
1996-02-08,19.527,19.66,19.484,19.66,227216,0
1996-02-09,19.617,19.936,19.617,19.885,250228,0
1996-02-12,19.936,20.244,19.885,20.113,379653,0
1996-02-13,20.068,20.158,19.976,20.113,246154,0
1996-02-14,20.068,20.385,20.027,20.334,459228,0
1996-02-15,20.296,20.652,20.296,20.477,320929,0
1996-02-16,20.477,20.477,20.027,20.027,264127,0
1996-02-20,20.068,20.158,19.617,19.617,370306,0
1996-02-21,19.66,19.885,19.66,19.885,535203,0
1996-02-22,19.976,20.068,19.936,19.976,226496,0
1996-02-23,19.976,20.113,19.844,19.976,243754,0
1996-02-26,19.936,20.296,19.844,20.296,365033,0
1996-02-27,20.244,20.244,19.7,19.844,290252,0
1996-02-28,19.936,19.936,19.66,19.7,344660,0
1996-02-29,19.527,19.527,19.344,19.484,292408,0
1996-03-01,19.484,19.484,19.077,19.21,332194,0
1996-03-04,19.451,19.777,19.451,19.777,406255,0
1996-03-05,19.727,19.753,19.543,19.685,372698,0
1996-03-06,19.634,19.685,19.543,19.685,236326,0
1996-03-07,19.634,19.634,19.543,19.634,155315,0
1996-03-08,19.543,19.543,19.092,19.184,342980,0
1996-03-11,18.957,19.685,18.911,19.685,396190,0
1996-03-12,19.634,19.634,19.275,19.451,405535,0
1996-03-13,19.275,19.952,19.184,19.869,829053,0
1996-03-14,19.817,19.869,19.727,19.727,392354,0
1996-03-15,19.727,20.095,19.727,20.001,859968,0
1996-03-18,20.543,20.684,20.501,20.638,254778,0
1996-03-19,20.638,20.82,20.596,20.728,435257,0
1996-03-20,20.913,20.913,20.501,20.596,253582,0
1996-03-21,20.728,20.779,20.358,20.411,152436,0
1996-03-22,20.411,20.411,20.001,20.135,290252,0
1996-03-25,20.135,20.319,20.095,20.095,121998,0
1996-03-26,20.095,20.319,20.095,20.095,317095,0
1996-03-27,20.095,20.095,19.777,19.869,244474,0
1996-03-28,19.817,20.227,19.777,19.911,512197,0
1996-03-29,19.952,20.043,19.634,19.634,461385,0
1996-04-01,19.777,20.358,19.777,20.176,482234,0
1996-04-02,20.135,20.358,20.095,20.27,145727,0
1996-04-03,20.27,20.27,20.095,20.176,249744,0
1996-04-04,20.135,20.319,20.135,20.27,258136,0
1996-04-08,20.227,20.227,20.095,20.176,293607,0
1996-04-09,20.135,20.455,20.135,20.319,454190,0
1996-04-10,20.27,20.358,20.227,20.319,377020,0
1996-04-11,20.358,20.358,20.001,20.043,331477,0
1996-04-12,20.043,20.455,20.043,20.27,354966,0
1996-04-15,20.176,20.27,19.952,20.27,104499,0
1996-04-16,20.27,20.27,20.095,20.227,326924,0
1996-04-17,20.176,20.227,20.135,20.176,199890,0
1996-04-18,20.176,20.319,20.135,20.176,218349,0
1996-04-19,20.176,20.411,20.176,20.411,330038,0
1996-04-22,20.543,20.638,20.501,20.596,298883,0
1996-04-23,20.543,20.913,20.543,20.684,798373,0
1996-04-24,20.779,20.82,20.684,20.779,388044,0
1996-04-25,20.684,20.82,20.596,20.82,301755,0
1996-04-26,20.82,20.86,20.779,20.779,194860,0
1996-04-29,20.779,20.82,20.638,20.684,113128,0
1996-04-30,20.638,20.779,20.596,20.728,218349,0
1996-05-01,20.728,20.913,20.684,20.82,299600,0
1996-05-02,20.728,20.953,20.684,20.82,1013366,0
1996-05-03,20.86,21.323,20.86,21.086,567083,0
1996-05-06,21.178,21.27,20.953,21.086,615734,0
1996-05-07,21.086,21.086,20.953,20.953,223143,0
1996-05-08,20.86,20.913,20.728,20.913,185034,0
1996-05-09,21.001,21.086,20.684,20.684,214513,0
1996-05-10,20.728,20.913,20.684,20.684,196537,0
1996-05-13,20.638,21.226,20.596,21.138,452036,0
1996-05-14,21.138,21.138,20.728,20.86,378696,0
1996-05-15,20.728,20.86,20.728,20.86,419435,0
1996-05-16,20.82,20.86,20.684,20.684,319493,0
1996-05-17,20.728,20.779,20.638,20.728,304871,0
1996-05-20,20.779,20.913,20.638,20.82,246872,0
1996-05-21,20.86,21.001,20.82,20.953,424713,0
1996-05-22,21.001,21.044,20.913,20.953,313742,0
1996-05-23,20.913,21.044,20.684,20.779,253820,0
1996-05-24,20.82,20.913,20.684,20.779,169931,0
1996-05-28,20.82,20.913,20.728,20.82,135898,0
1996-05-29,20.779,20.953,20.728,20.728,256217,0
1996-05-30,20.82,20.953,20.684,20.779,270838,0
1996-05-31,20.82,20.82,20.596,20.728,399307,0
1996-06-03,20.612,20.652,20.47,20.652,216188,0
1996-06-04,20.744,20.795,20.702,20.795,151717,0
1996-06-05,20.744,20.795,20.702,20.744,99707,0
1996-06-06,20.652,20.795,20.56,20.652,132545,0
1996-06-07,20.56,20.652,20.428,20.612,179761,0
1996-06-10,20.652,20.886,20.652,20.835,143809,0
1996-06-11,20.835,20.835,20.702,20.744,144287,0
1996-06-12,20.702,20.744,20.009,20.193,250228,0
1996-06-13,20.151,20.652,20.151,20.56,181678,0
1996-06-14,20.56,20.652,20.47,20.518,142369,0
1996-06-17,20.47,20.652,20.47,20.612,151717,0
1996-06-18,20.56,20.612,20.151,20.376,279707,0
1996-06-19,20.376,20.47,20.244,20.334,179039,0
1996-06-20,20.334,20.334,19.92,19.967,270120,0
1996-06-21,20.061,20.244,20.009,20.061,342980,0
1996-06-24,20.104,20.104,19.92,19.92,274912,0
1996-06-25,19.967,19.967,19.785,19.876,173769,0
1996-06-26,19.835,20.009,19.835,20.009,144526,0
1996-06-27,20.009,20.009,19.602,19.744,211636,0
1996-06-28,19.744,20.061,19.744,20.061,298401,0
1996-07-01,20.061,20.104,19.835,19.876,178561,0
1996-07-02,20.104,20.193,19.967,19.967,358319,0
1996-07-03,20.009,20.376,20.009,20.288,339628,0
1996-07-05,20.151,20.244,20.061,20.061,273475,0
1996-07-08,20.061,20.151,19.785,19.785,224342,0
1996-07-09,19.785,19.835,19.56,19.651,264127,0
1996-07-10,19.509,19.602,19.283,19.509,284740,0
1996-07-11,19.56,19.602,19.283,19.377,523462,0
1996-07-12,19.335,19.468,19.283,19.283,227216,0
1996-07-15,19.283,19.335,18.825,18.825,243034,0
1996-07-16,18.918,19.1,18.275,18.782,418961,0
1996-07-17,18.918,18.918,18.551,18.876,255019,0
1996-07-18,19.009,19.15,18.918,19.009,302715,0
1996-07-19,19.009,19.009,18.641,18.825,261011,0
1996-07-22,18.825,19.009,18.6,18.6,219787,0
1996-07-23,18.416,18.551,18.09,18.275,408174,0
1996-07-24,18.234,18.551,18.049,18.508,525375,0
1996-07-25,18.6,19.193,18.6,18.825,395472,0
1996-07-26,18.918,18.966,18.782,18.782,222900,0
1996-07-29,18.735,18.782,18.6,18.691,143088,0
1996-07-30,18.641,18.825,18.6,18.782,393314,0
1996-07-31,18.735,19.009,18.735,18.918,227216,0
1996-08-01,18.918,19.193,18.876,19.15,276831,0
1996-08-02,19.242,19.651,19.1,19.602,492063,0
1996-08-05,19.602,19.744,19.335,19.417,95871,0
1996-08-06,19.417,19.808,19.417,19.693,108578,0
1996-08-07,19.693,19.693,19.335,19.377,437894,0
1996-08-08,19.468,19.468,19.06,19.06,200372,0
1996-08-09,19.15,19.242,19.1,19.193,337468,0
1996-08-12,19.242,19.242,19.06,19.15,296722,0
1996-08-13,19.15,19.193,18.918,18.966,228174,0
1996-08-14,18.918,19.15,18.918,18.918,182397,0
1996-08-15,18.918,18.966,18.508,18.825,366710,0
1996-08-16,18.825,18.918,18.735,18.782,131104,0
1996-08-19,18.825,19.193,18.825,19.193,202528,0
1996-08-20,19.193,19.417,19.15,19.193,228895,0
1996-08-21,19.193,19.283,18.966,19.242,269637,0
1996-08-22,19.242,19.651,19.242,19.377,249026,0
1996-08-23,19.283,19.377,18.918,19.1,130381,0
1996-08-26,19.15,19.15,18.966,18.966,109056,0
1996-08-27,19.009,19.377,18.966,19.335,522502,0
1996-08-28,19.242,19.283,19.06,19.06,177844,0
1996-08-29,19.009,19.009,18.735,18.735,259572,0
1996-08-30,18.709,18.893,18.658,18.798,219787,0
1996-09-03,18.616,18.984,18.526,18.893,246872,0
1996-09-04,18.893,18.893,18.658,18.893,130626,0
1996-09-05,18.893,18.984,18.567,18.709,262210,0
1996-09-06,18.709,19.351,18.658,18.931,173291,0
1996-09-09,18.984,19.21,18.984,19.168,104980,0
1996-09-10,19.168,19.21,18.984,19.168,121038,0
1996-09-11,19.21,19.393,19.168,19.351,126554,0
1996-09-12,19.443,19.535,19.26,19.535,132304,0
1996-09-13,19.626,19.852,19.626,19.852,305110,0
1996-09-16,19.903,20.135,19.903,19.993,147162,0
1996-09-17,20.043,20.135,19.852,19.993,189826,0
1996-09-18,20.043,20.27,19.952,20.135,184550,0
1996-09-19,20.135,20.227,20.086,20.135,220266,0
1996-09-20,20.227,20.27,19.993,19.993,339384,0
1996-09-23,19.952,20.176,19.903,20.176,148360,0
1996-09-24,20.086,20.176,19.952,19.993,203727,0
1996-09-25,19.993,19.993,19.668,19.993,320692,0
1996-09-26,19.952,19.993,19.76,19.808,275633,0
1996-09-27,19.993,20.82,19.952,20.176,456108,0
1996-09-30,20.176,20.411,20.086,20.411,280188,0
1996-10-01,20.411,20.501,20.358,20.358,241596,0
1996-10-02,20.455,21.146,20.411,21.146,920610,0
1996-10-03,21.146,21.146,20.913,20.962,147884,0
1996-10-04,20.962,21.745,20.913,21.745,338668,0
1996-10-07,21.745,22.02,21.603,21.879,394753,0
1996-10-08,21.879,21.929,21.512,21.562,151238,0
1996-10-09,21.603,21.787,20.962,20.962,340823,0
1996-10-10,21.053,21.095,20.962,20.962,248789,0
1996-10-11,21.053,21.329,21.053,21.095,184550,0
1996-10-14,21.095,21.329,21.053,21.329,111211,0
1996-10-15,21.329,21.42,20.779,21.095,244235,0
1996-10-16,21.146,21.603,21.053,21.603,214274,0
1996-10-17,21.603,21.84,21.603,21.84,176404,0
1996-10-18,21.929,22.155,21.879,22.112,229612,0
1996-10-21,22.112,22.297,22.063,22.205,309664,0
1996-10-22,22.388,23.071,22.388,22.938,513392,0
1996-10-23,22.888,23.254,22.521,23.071,654323,0
1996-10-24,23.071,23.439,23.071,23.305,295525,0
1996-10-25,23.254,23.847,23.215,23.847,247110,0
1996-10-28,24.134,24.45,24.041,24.45,381331,0
1996-10-29,24.265,24.357,23.664,23.715,604711,0
1996-10-30,23.847,24.082,23.531,23.898,528494,0
1996-10-31,23.807,24.225,23.807,24.225,513874,0
1996-11-01,24.225,24.265,23.757,23.942,585297,0
1996-11-04,23.847,24.041,23.757,23.988,170413,0
1996-11-05,24.082,24.357,24.082,24.173,208278,0
1996-11-06,24.134,24.5,24.134,24.5,186231,0
1996-11-07,24.591,24.591,24.357,24.45,223860,0
1996-11-08,24.5,24.816,24.45,24.725,343700,0
1996-11-11,24.725,24.908,24.725,24.867,106658,0
1996-11-12,24.867,24.999,24.867,24.999,176404,0
1996-11-13,25.051,25.876,25.051,25.652,251186,0
1996-11-14,25.512,25.512,25.183,25.512,198213,0
1996-11-15,25.691,25.785,25.549,25.691,164899,0
1996-11-18,25.691,25.691,25.417,25.417,165140,0
1996-11-19,25.457,25.742,25.457,25.457,314942,0
1996-11-20,25.512,25.691,25.457,25.691,173769,0
1996-11-21,25.691,25.832,25.457,25.785,164422,0
1996-11-22,25.742,26.384,25.742,26.384,188868,0
1996-11-25,26.384,26.752,26.384,26.384,340823,0
1996-11-26,26.384,26.52,26.018,26.335,474085,0
1996-11-27,26.335,26.475,26.018,26.06,139733,0
1996-11-29,26.06,26.06,25.928,25.966,79816,0
1996-12-02,25.928,26.111,25.652,26.111,290252,0
1996-12-03,26.111,26.335,25.832,25.928,255740,0
1996-12-04,25.912,25.912,25.26,25.535,596564,0
1996-12-05,25.535,26.094,25.535,26.001,172570,0
1996-12-06,25.727,26.001,25.494,25.912,211157,0
1996-12-09,25.912,26.001,25.769,25.912,163702,0
1996-12-10,25.958,26.553,25.912,26.278,359999,0
1996-12-11,26.369,26.511,26.094,26.278,291691,0
1996-12-12,26.278,26.419,25.769,25.769,336029,0
1996-12-13,25.635,25.86,25.401,25.401,465939,0
1996-12-16,25.401,25.727,25.076,25.076,388044,0
1996-12-17,25.076,25.727,25.034,25.401,407934,0
1996-12-18,25.494,25.583,25.217,25.308,249507,0
1996-12-19,25.583,25.912,25.494,25.86,751635,0
1996-12-20,26.234,26.511,26.185,26.278,551979,0
1996-12-23,26.051,26.051,25.41,25.675,221345,0
1996-12-24,25.778,25.86,25.675,25.86,140452,0
1996-12-26,25.86,26.419,25.86,26.419,93835,0
1996-12-27,26.511,26.601,26.327,26.511,233929,0
1996-12-30,26.601,26.97,26.327,26.511,228414,0
1996-12-31,26.419,26.511,26.143,26.143,171733,0
1997-01-02,25.958,25.958,25.308,25.675,420037,0
1997-01-03,25.86,26.143,25.675,25.958,216315,0
1997-01-06,25.958,26.051,25.675,26.051,256337,0
1997-01-07,25.778,26.143,25.41,26.051,383845,0
1997-01-08,26.234,26.234,25.592,25.778,174365,0
1997-01-09,25.86,26.234,25.778,25.86,223982,0
1997-01-10,25.675,26.234,25.41,26.234,160706,0
1997-01-13,26.234,26.327,25.86,26.143,132902,0
1997-01-14,26.327,26.419,26.143,26.234,119121,0
1997-01-15,26.051,26.327,25.778,25.778,232729,0
1997-01-16,25.86,26.143,25.86,26.143,262327,0
1997-01-17,26.143,26.601,26.143,26.419,236443,0
1997-01-20,26.601,26.601,25.86,26.051,209720,0
1997-01-21,26.051,26.601,25.86,26.601,182516,0
1997-01-22,26.601,26.887,26.051,26.327,274073,0
1997-01-23,26.601,26.887,25.958,26.051,319252,0
1997-01-24,25.86,25.86,25.308,25.675,235006,0
1997-01-27,25.217,25.308,24.757,25.034,275992,0
1997-01-28,25.308,25.86,24.667,24.667,349813,0
1997-01-29,24.94,26.327,24.94,26.234,512557,0
1997-01-30,26.419,27.344,26.419,26.887,474326,0
1997-01-31,26.601,27.344,26.601,27.07,411409,0
1997-02-03,26.97,27.255,26.887,26.887,269041,0
1997-02-04,27.151,27.805,27.07,27.805,226375,0
1997-02-05,27.805,28.729,27.344,27.527,263407,0
1997-02-06,27.344,27.437,27.07,27.07,299358,0
1997-02-07,27.255,28.078,27.151,27.997,247708,0
1997-02-10,28.181,28.363,27.527,27.527,161186,0
1997-02-11,27.709,28.548,27.709,28.363,254302,0
1997-02-12,28.446,29.28,28.262,29.28,272636,0
1997-02-13,29.373,29.658,29.28,29.658,253582,0
1997-02-14,29.658,30.299,29.475,29.93,294328,0
1997-02-18,29.93,29.93,29.19,29.739,204086,0
1997-02-19,29.373,29.554,29.19,29.19,341543,0
1997-02-20,29.098,29.373,28.729,29.098,194017,0
1997-02-21,29.005,29.28,28.262,29.28,251065,0
1997-02-24,29.28,29.93,29.005,29.93,184315,0
1997-02-25,29.93,29.93,29.28,29.739,434060,0
1997-02-26,29.93,29.93,29.28,29.658,636710,0
1997-02-27,29.475,29.842,29.373,29.373,506083,0
1997-02-28,29.28,30.207,29.19,29.842,278869,0
1997-03-03,29.598,29.865,29.314,29.865,268559,0
1997-03-04,29.965,30.057,29.681,29.782,242676,0
1997-03-05,29.782,30.057,29.681,30.057,195699,0
1997-03-06,30.148,30.24,29.782,29.965,354606,0
1997-03-07,29.965,31.166,29.965,31.166,330520,0
1997-03-10,31.166,31.166,30.799,30.983,219670,0
1997-03-11,30.983,31.816,30.525,31.816,361913,0
1997-03-12,32.009,32.009,31.076,31.351,287973,0
1997-03-13,31.351,31.726,31.166,31.541,414047,0
1997-03-14,31.541,32.093,31.166,31.908,329798,0
1997-03-17,31.726,32.093,31.541,31.633,227937,0
1997-03-18,31.726,32.277,31.541,32.277,312303,0
1997-03-19,32.277,33.018,31.541,32.194,339508,0
1997-03-20,32.093,32.093,31.449,31.908,235006,0
1997-03-21,32.093,32.093,31.166,31.633,395115,0
1997-03-24,30.983,31.076,30.709,30.89,509677,0
1997-03-25,30.89,30.983,29.681,30.148,494336,0
1997-03-26,29.965,30.709,29.965,30.332,180359,0
1997-03-27,30.422,30.422,29.782,29.865,267722,0
1997-03-31,29.782,29.782,28.572,28.572,203970,0
1997-04-01,28.572,28.939,28.572,28.754,132183,0
1997-04-02,28.664,28.895,28.477,28.664,217391,0
1997-04-03,28.572,28.754,28.196,28.295,446763,0
1997-04-04,27.83,28.295,27.737,28.295,257895,0
1997-04-07,28.388,28.856,28.388,28.856,181798,0
1997-04-08,28.664,29.404,28.664,29.404,220388,0
1997-04-09,29.498,29.498,28.754,28.856,112171,0
1997-04-10,28.754,29.038,28.572,28.664,153756,0
1997-04-11,28.388,28.572,27.83,27.83,160706,0
1997-04-14,27.922,27.922,27.186,27.552,168735,0
1997-04-15,27.737,28.388,27.737,28.388,193661,0
1997-04-16,28.295,28.477,27.83,27.83,260051,0
1997-04-17,28.013,28.477,27.454,27.648,182997,0
1997-04-18,27.648,28.113,27.37,27.552,205404,0
1997-04-21,27.737,28.196,27.737,28.196,200009,0
1997-04-22,28.295,28.295,26.711,26.81,1021396,0
1997-04-23,26.81,26.902,25.7,26.444,601237,0
1997-04-24,26.444,26.902,26.444,26.444,395115,0
1997-04-25,26.444,26.627,25.975,26.068,305232,0
1997-04-28,25.886,26.711,25.326,26.343,508358,0
1997-04-29,26.711,27.27,26.711,27.086,368147,0
1997-04-30,27.37,27.648,27.186,27.27,357963,0
1997-05-01,27.37,27.737,26.994,26.994,336151,0
1997-05-02,26.994,28.113,26.994,28.113,253099,0
1997-05-05,27.922,29.129,27.922,29.038,394152,0
1997-05-06,29.222,29.782,28.572,28.856,431064,0
1997-05-07,28.856,29.404,28.856,29.222,305232,0
1997-05-08,28.939,29.129,28.664,28.939,550902,0
1997-05-09,29.129,29.314,28.388,28.856,165502,0
1997-05-12,28.856,29.404,28.856,29.314,192105,0
1997-05-13,29.404,29.404,28.664,28.939,290973,0
1997-05-14,28.939,29.222,28.939,28.939,88923,0
1997-05-15,28.939,29.038,28.295,28.939,259091,0
1997-05-16,28.856,28.939,28.477,28.572,156150,0
1997-05-19,28.477,28.572,28.388,28.572,81612,0
1997-05-20,28.477,28.572,28.013,28.572,217749,0
1997-05-21,28.572,28.939,28.572,28.939,304994,0
1997-05-22,28.754,28.939,28.295,28.664,229612,0
1997-05-23,28.388,28.572,28.295,28.477,232729,0
1997-05-27,28.295,28.388,27.922,28.295,233329,0
1997-05-28,28.113,28.388,27.737,28.013,230451,0
1997-05-29,27.737,28.295,27.27,28.295,223025,0
1997-05-30,28.013,28.196,27.922,27.922,316495,0
1997-06-02,28.054,28.137,27.86,27.954,170531,0
1997-06-03,27.676,28.329,27.676,28.239,243034,0
1997-06-04,28.054,28.054,27.772,28.054,113128,0
1997-06-05,28.054,28.137,27.676,27.676,150042,0
1997-06-06,27.578,28.137,27.578,27.954,223143,0
1997-06-09,27.954,28.239,27.86,27.954,267599,0
1997-06-10,27.954,28.137,27.304,27.396,520225,0
1997-06-11,27.578,27.772,27.21,27.578,1016358,0
1997-06-12,27.772,29.072,27.578,29.072,693631,0
1997-06-13,29.072,29.173,28.514,29.173,301042,0
1997-06-16,29.358,29.632,29.173,29.256,214031,0
1997-06-17,29.256,29.256,28.982,29.173,263648,0
1997-06-18,29.072,29.072,28.982,28.982,339265,0
1997-06-19,29.072,29.072,28.696,28.982,182397,0
1997-06-20,28.982,28.982,28.613,28.613,429745,0
1997-06-23,28.613,28.613,27.578,27.86,228295,0
1997-06-24,28.054,28.798,27.997,28.745,503925,0
1997-06-25,28.982,29.491,28.888,29.072,800648,0
1997-06-26,29.213,29.358,28.655,28.84,256337,0
1997-06-27,28.982,29.115,28.655,28.982,516869,0
1997-06-30,29.072,30.189,29.031,29.915,485352,0
1997-07-01,29.958,30.475,29.539,29.815,350891,0
1997-07-02,29.958,30.475,29.958,30.233,400862,0
1997-07-03,30.516,30.933,30.475,30.933,145124,0
1997-07-07,31.126,32.334,30.749,30.749,459464,0
1997-07-08,30.658,31.408,30.606,31.408,245072,0
1997-07-09,31.408,31.449,30.475,30.658,273955,0
1997-07-10,30.658,31.493,30.658,31.166,159146,0
1997-07-11,31.126,31.351,31.076,31.266,148123,0
1997-07-14,31.218,31.218,30.709,30.933,136739,0
1997-07-15,31.126,31.218,30.475,30.606,398109,0
1997-07-16,30.79,31.033,30.1,30.233,447481,0
1997-07-17,30.048,30.516,29.958,30.374,126068,0
1997-07-18,30.291,30.374,29.632,29.915,192463,0
1997-07-21,29.915,30.148,29.774,29.915,149440,0
1997-07-22,29.915,31.076,29.673,30.933,408771,0
1997-07-23,31.308,32.803,31.218,31.869,455988,0
1997-07-24,31.776,32.386,31.449,31.967,212717,0
1997-07-25,31.825,32.052,31.592,31.776,252381,0
1997-07-28,31.726,31.908,31.684,31.726,101866,0
1997-07-29,31.776,32.244,31.592,31.592,272036,0
1997-07-30,31.726,32.57,31.684,32.334,184674,0
1997-07-31,32.244,33.128,32.244,32.893,197377,0
1997-08-01,32.752,32.803,31.908,32.386,181076,0
1997-08-04,32.466,32.466,31.908,32.285,173528,0
1997-08-05,32.194,32.386,32.052,32.052,264007,0
1997-08-06,32.101,32.946,32.052,32.844,147762,0
1997-08-07,32.752,32.893,32.427,32.844,276705,0
1997-08-08,32.528,32.57,31.726,32.194,358442,0
1997-08-11,32.194,32.611,32.194,32.427,197377,0
1997-08-12,32.427,32.661,32.052,32.244,172449,0
1997-08-13,32.427,32.427,31.266,32.386,437776,0
1997-08-14,32.386,32.528,31.776,32.427,254419,0
1997-08-15,32.194,32.285,31.166,31.266,335789,0
1997-08-18,31.218,31.218,30.709,31.126,326565,0
1997-08-19,31.308,31.633,31.076,31.493,336871,0
1997-08-20,31.633,31.726,31.351,31.726,121875,0
1997-08-21,31.541,31.541,30.606,30.851,260051,0
1997-08-22,30.374,31.218,30.374,31.166,147762,0
1997-08-25,30.983,31.076,30.606,30.79,282581,0
1997-08-26,30.606,31.449,30.606,30.851,186830,0
1997-08-27,30.658,31.633,30.516,31.633,493380,0
1997-08-28,31.266,31.308,30.475,30.606,392835,0
1997-08-29,30.974,31.066,30.733,30.733,211758,0
1997-09-02,30.834,31.299,30.693,31.299,176043,0
1997-09-03,31.485,31.533,31.109,31.209,131821,0
1997-09-04,31.393,31.584,30.79,30.924,235367,0
1997-09-05,30.924,30.974,30.04,30.733,242076,0
1997-09-08,30.875,30.875,29.94,29.94,174846,0
1997-09-09,29.756,30.225,29.484,29.706,387800,0
1997-09-10,29.665,29.99,29.005,29.046,234767,0
1997-09-11,29.199,29.289,28.681,29.239,182160,0
1997-09-12,30.693,30.693,29.289,29.421,495659,0
1997-09-15,29.341,29.99,29.341,29.341,243034,0
1997-09-16,29.523,29.898,29.421,29.562,388161,0
1997-09-17,30.04,30.415,29.706,29.797,344297,0
1997-09-18,29.94,30.316,29.665,29.756,248068,0
1997-09-19,29.665,29.94,29.614,29.614,330520,0
1997-09-22,29.562,29.94,29.562,29.898,410451,0
1997-09-23,29.94,29.99,29.046,29.199,242076,0
1997-09-24,28.822,29.239,28.539,28.822,317936,0
1997-09-25,28.681,28.912,28.446,28.681,318293,0
1997-09-26,28.587,29.421,28.587,29.199,684163,0
1997-09-29,29.199,30.172,29.147,29.94,548027,0
1997-09-30,29.848,30.172,29.706,29.94,432503,0
1997-10-01,29.94,30.875,29.94,30.834,507280,0
1997-10-02,30.597,30.79,30.597,30.693,305830,0
1997-10-03,30.79,31.44,30.79,31.066,394753,0
1997-10-06,31.251,31.44,30.924,31.066,503329,0
1997-10-07,30.974,31.44,30.974,31.393,208401,0
1997-10-08,31.299,31.351,30.55,30.693,290610,0
1997-10-09,30.316,31.109,30.316,30.875,271316,0
1997-10-10,30.693,30.79,30.693,30.79,495298,0
1997-10-13,30.974,31.015,30.649,30.733,141530,0
1997-10-14,30.924,31.015,30.274,30.834,305830,0
1997-10-15,30.597,30.597,30.458,30.597,174365,0
1997-10-16,30.55,31.251,30.316,30.316,359279,0
1997-10-17,29.665,30.172,29.665,30.132,654208,0
1997-10-20,30.132,30.132,29.797,29.99,227455,0
1997-10-21,29.99,30.316,29.665,30.225,613221,0
1997-10-22,30.415,30.507,29.898,29.99,239679,0
1997-10-23,29.99,30.649,29.756,30.55,430466,0
1997-10-24,30.733,31.584,29.898,29.94,307987,0
1997-10-27,29.94,30.04,28.629,28.629,238963,0
1997-10-28,28.069,30.875,27.737,30.597,567919,0
1997-10-29,30.597,30.597,29.614,29.898,467973,0
1997-10-30,29.797,30.132,29.614,29.797,265564,0
1997-10-31,29.99,30.316,29.665,29.797,219428,0
1997-11-03,29.94,30.875,29.94,30.693,216672,0
1997-11-04,30.649,30.693,29.756,30.225,257057,0
1997-11-05,30.316,30.507,29.99,30.04,175806,0
1997-11-06,30.082,30.507,29.94,30.082,199651,0
1997-11-07,29.848,30.358,29.523,29.797,383727,0
1997-11-10,29.848,29.94,29.614,29.614,242676,0
1997-11-11,29.665,29.756,29.562,29.706,171131,0
1997-11-12,29.199,29.562,28.965,29.147,220388,0
1997-11-13,29.147,29.484,29.046,29.147,156390,0
1997-11-14,29.665,29.665,29.106,29.239,167776,0
1997-11-17,29.562,29.848,29.523,29.756,150400,0
1997-11-18,29.898,30.04,29.706,29.94,204807,0
1997-11-19,30.274,30.79,30.172,30.358,193661,0
1997-11-20,30.415,30.649,30.225,30.55,119840,0
1997-11-21,30.597,31.351,30.458,31.066,182997,0
1997-11-24,30.924,31.44,30.597,30.649,245912,0
1997-11-25,31.066,31.726,31.015,31.015,272991,0
1997-11-26,31.44,31.584,31.157,31.209,181318,0
1997-11-28,31.393,31.44,31.209,31.351,110131,0
1997-12-01,31.408,31.834,31.408,31.744,292288,0
1997-12-02,31.783,32.492,31.783,32.299,200730,0
1997-12-03,32.633,32.676,32.159,32.442,249984,0
1997-12-04,32.492,32.961,32.299,32.492,240636,0
1997-12-05,32.537,33.439,32.351,32.351,251660,0
1997-12-08,32.442,32.442,31.886,31.886,140452,0
1997-12-09,32.067,32.77,32.018,32.118,316495,0
1997-12-10,31.926,32.118,31.601,31.834,252621,0
1997-12-11,31.601,31.694,31.227,31.551,327642,0
1997-12-12,31.367,31.694,31.318,31.601,396434,0
1997-12-15,31.601,32.537,31.601,32.351,279346,0
1997-12-16,32.351,32.586,32.018,32.261,156509,0
1997-12-17,32.299,32.827,32.299,32.299,226736,0
1997-12-18,32.299,32.586,31.601,31.601,477321,0
1997-12-19,30.189,31.783,30.139,31.642,372941,0
1997-12-22,31.642,32.118,31.642,32.018,168735,0
1997-12-23,31.926,32.586,31.886,32.261,145366,0
1997-12-24,32.118,32.351,32.018,32.018,96831,0
1997-12-26,32.159,32.911,32.159,32.911,86524,0
1997-12-29,33.01,33.334,33.01,33.334,352448,0
1997-12-30,33.334,34.086,33.145,33.852,245432,0
1997-12-31,33.852,34.421,33.667,33.667,134583,0
1998-01-02,33.852,34.187,33.288,33.386,121875,0
1998-01-05,33.202,33.386,33.103,33.145,255019,0
1998-01-06,32.77,33.288,32.77,33.103,375815,0
1998-01-07,33.145,33.145,32.633,33.01,176166,0
1998-01-08,33.06,33.06,32.159,32.21,301278,0
1998-01-09,32.067,32.159,31.033,31.266,233929,0
1998-01-12,30.566,31.449,30.566,31.449,267241,0
1998-01-13,31.601,32.067,31.51,31.886,229013,0
1998-01-14,31.694,32.159,31.266,32.159,245072,0
1998-01-15,32.159,32.159,31.551,31.694,132902,0
1998-01-16,31.642,32.537,31.601,32.537,180359,0
1998-01-20,32.537,32.537,31.834,32.018,208163,0
1998-01-21,31.975,32.586,31.601,32.537,209720,0
1998-01-22,32.351,32.586,32.018,32.067,219428,0
1998-01-23,31.975,32.351,31.642,31.926,175323,0
1998-01-26,32.018,32.676,31.975,32.442,207081,0
1998-01-27,32.395,33.288,32.395,32.827,233329,0
1998-01-28,32.911,33.145,32.77,32.961,205404,0
1998-01-29,32.827,33.711,32.725,33.288,264605,0
1998-01-30,33.852,34.515,33.667,33.762,431783,0
1998-02-02,34.228,34.839,34.228,34.461,257057,0
1998-02-03,34.329,34.981,34.228,34.896,325005,0
1998-02-04,34.981,35.78,34.896,35.507,293008,0
1998-02-05,35.507,35.78,35.124,35.547,241359,0
1998-02-06,35.547,36.441,35.547,36.112,190304,0
1998-02-09,36.112,37.901,36.065,37.283,435736,0
1998-02-10,37.283,37.799,37.283,37.385,387201,0
1998-02-11,37.34,37.34,36.49,36.958,171492,0
1998-02-12,36.773,37.243,36.673,37.15,216790,0
1998-02-13,37.1,37.525,37.008,37.15,254659,0
1998-02-17,37.15,38.368,36.773,38.368,385405,0
1998-02-18,38.368,38.7,37.948,38.603,403859,0
1998-02-19,38.603,39.076,38.227,38.978,286659,0
1998-02-20,38.978,41.096,38.934,40.813,457672,0
1998-02-23,40.244,40.298,39.87,39.921,732101,0
1998-02-24,39.788,39.826,37.15,37.717,1022351,0
1998-02-25,38.368,38.794,37.568,37.568,387800,0
1998-02-26,37.568,37.76,37.008,37.048,336151,0
1998-02-27,37.34,38.409,37.34,37.992,509677,0
1998-03-02,37.868,37.957,37.208,37.774,378094,0
1998-03-03,37.726,38.819,37.726,38.485,250703,0
1998-03-04,38.576,38.576,37.684,38.576,313501,0
1998-03-05,38.252,38.526,38.11,38.386,372822,0
1998-03-06,38.485,39.093,38.485,39.05,936669,0
1998-03-09,38.861,39.093,38.718,38.861,466417,0
1998-03-10,38.861,39.236,38.861,39.193,292649,0
1998-03-11,39.093,39.193,38.909,39.093,173169,0
1998-03-12,38.909,39.427,38.909,39.427,257895,0
1998-03-13,39.286,39.569,38.192,38.76,274912,0
1998-03-16,38.819,38.909,38.76,38.819,303193,0
1998-03-17,38.952,39.193,38.909,39.004,166098,0
1998-03-18,38.952,39.47,38.76,39.387,505723,0
1998-03-19,39.286,39.569,39.236,39.47,171371,0
1998-03-20,39.66,39.852,39.519,39.569,263407,0
1998-03-23,39.47,39.995,39.427,39.852,129547,0
1998-03-24,39.852,40.139,39.804,39.995,239679,0
1998-03-25,40.139,40.795,40.037,40.271,336629,0
1998-03-26,40.037,40.086,39.62,39.896,135898,0
1998-03-27,40.086,40.139,38.819,39.286,250105,0
1998-03-30,39.286,39.945,39.286,39.66,159146,0
1998-03-31,39.852,40.331,39.804,40.331,211758,0
1998-04-01,40.331,40.896,39.703,40.745,525978,0
1998-04-02,40.603,41.547,40.139,41.547,288692,0
1998-04-03,41.506,41.547,40.795,40.84,153395,0
1998-04-06,40.98,40.98,40.745,40.795,353887,0
1998-04-07,40.795,40.795,40.227,40.369,163464,0
1998-04-08,40.369,40.655,40.271,40.513,216433,0
1998-04-09,40.704,40.84,40.563,40.745,178681,0
1998-04-13,40.745,40.795,40.139,40.271,231054,0
1998-04-14,40.139,40.42,39.47,40.42,541555,0
1998-04-15,40.42,41.404,39.764,41.27,286295,0
1998-04-16,41.08,41.404,40.84,41.27,307507,0
1998-04-17,41.365,41.738,41.27,41.738,227937,0
1998-04-20,41.547,41.781,41.08,41.781,227937,0
1998-04-21,41.699,42.167,41.314,41.365,305232,0
1998-04-22,41.172,41.172,40.513,40.795,522261,0
1998-04-23,40.745,41.365,40.704,41.27,533285,0
1998-04-24,41.314,41.647,41.314,41.506,586855,0
1998-04-27,41.506,41.506,39.66,39.66,711128,0
1998-04-28,39.703,40.037,39.387,39.47,409497,0
1998-04-29,39.519,39.764,39.193,39.66,305592,0
1998-04-30,39.764,40.037,39.47,39.569,673742,0
1998-05-01,39.569,39.804,39.286,39.66,219787,0
1998-05-04,39.852,40.42,39.852,40.227,212473,0
1998-05-05,40.42,40.42,39.387,39.852,158548,0
1998-05-06,39.569,39.569,39.004,39.05,133501,0
1998-05-07,39.193,39.193,37.919,38.386,269041,0
1998-05-08,38.059,38.76,38.059,38.76,184431,0
1998-05-11,38.76,38.861,38.436,38.485,146804,0
1998-05-12,38.436,38.485,37.816,38.386,147762,0
1998-05-13,38.485,38.819,38.292,38.668,136498,0
1998-05-14,38.668,39.05,38.668,38.952,119479,0
1998-05-15,38.819,38.861,37.774,38.01,145488,0
1998-05-18,38.059,38.11,37.584,37.584,146565,0
1998-05-19,37.774,37.868,37.441,37.584,155554,0
1998-05-20,37.726,37.868,37.441,37.868,109774,0
1998-05-21,38.01,38.149,37.919,37.957,149083,0
1998-05-22,37.957,38.718,37.957,38.576,194500,0
1998-05-26,38.485,39.387,38.149,38.485,472286,0
1998-05-27,38.576,38.576,37.957,38.252,255019,0
1998-05-28,38.252,38.861,38.11,38.718,252743,0
1998-05-29,38.819,39.236,38.76,39.144,198094,0
1998-06-01,39.21,39.87,39.16,39.676,260051,0
1998-06-02,39.818,40.964,39.728,40.394,292649,0
1998-06-03,40.394,40.629,39.395,39.544,290610,0
1998-06-04,39.16,39.588,38.876,39.395,332914,0
1998-06-05,39.445,40.244,39.111,40.244,133741,0
1998-06-08,40.578,41.481,40.489,40.73,240757,0
1998-06-09,40.629,41.671,40.629,41.247,189468,0
1998-06-10,41.147,41.198,40.344,40.344,146087,0
1998-06-11,40.344,40.344,39.352,39.544,180359,0
1998-06-12,39.544,39.544,38.543,39.16,149203,0
1998-06-15,38.876,38.876,37.551,37.551,330998,0
1998-06-16,37.833,38.219,37.833,38.068,269400,0
1998-06-17,38.219,38.684,37.926,38.26,544672,0
1998-06-18,38.644,39.445,38.594,39.445,472647,0
1998-06-19,39.728,40.06,39.302,39.486,743605,0
1998-06-22,39.676,39.728,38.351,39.144,277909,0
1998-06-23,39.21,39.921,39.059,39.78,318175,0
1998-06-24,39.728,39.818,39.445,39.818,185150,0
1998-06-25,40.771,40.771,40.06,40.306,400745,0
1998-06-26,40.306,40.771,40.154,40.244,229133,0
1998-06-29,40.394,40.914,40.01,40.01,245072,0
1998-06-30,39.971,40.771,39.971,40.771,151477,0
1998-07-01,40.771,41.722,40.394,41.722,315658,0
1998-07-02,41.572,41.572,41.147,41.531,133140,0
1998-07-06,41.63,42.199,41.63,42.006,206725,0
1998-07-07,42.056,42.857,41.865,42.623,387079,0
1998-07-08,42.39,43.05,42.199,42.996,231292,0
1998-07-09,42.996,44.043,42.39,44.043,331238,0
1998-07-10,43.948,44.283,43.474,44.092,793582,0
1998-07-13,44.092,44.142,43.808,43.808,327881,0
1998-07-14,43.948,44.711,43.851,44.61,146445,0
1998-07-15,44.711,44.711,43.618,43.851,228295,0
1998-07-16,43.993,43.993,43.426,43.759,206964,0
1998-07-17,43.657,43.717,43.05,43.191,215952,0
1998-07-20,42.996,44.092,42.996,43.759,228054,0
1998-07-21,44.092,45.318,43.993,44.802,354966,0
1998-07-22,44.851,45.47,44.711,44.984,234049,0
1998-07-23,44.944,45.747,44.234,44.567,304272,0
1998-07-24,44.66,45.418,44.66,45.044,319972,0
1998-07-27,45.044,46.227,44.711,46.078,386122,0
1998-07-28,46.078,47.072,45.512,45.611,567196,0
1998-07-29,45.418,45.654,45.086,45.47,215952,0
1998-07-30,45.318,45.802,45.236,45.512,300320,0
1998-07-31,45.512,45.561,43.567,43.567,332553,0
1998-08-03,43.382,43.426,42.857,43.333,233091,0
1998-08-04,43.522,43.851,41.955,42.006,243396,0
1998-08-05,42.006,43.235,41.955,42.716,342502,0
1998-08-06,42.523,42.857,42.096,42.857,251421,0
1998-08-07,42.665,43.235,42.481,42.996,429387,0
1998-08-10,42.959,43.522,42.857,43.333,116483,0
1998-08-11,43.333,43.382,42.716,43.281,316977,0
1998-08-12,43.281,44.711,43.235,44.092,411049,0
1998-08-13,43.993,44.234,42.716,42.716,216672,0
1998-08-14,42.574,42.716,40.964,41.438,250585,0
1998-08-17,41.813,42.857,41.63,42.765,235727,0
1998-08-18,42.959,43.426,42.899,43.333,328481,0
1998-08-19,43.235,43.618,42.959,43.281,452153,0
1998-08-20,43.426,44.375,43.281,44.092,324166,0
1998-08-21,44.043,44.375,43.717,43.808,493262,0
1998-08-24,44.092,44.66,43.993,44.567,229375,0
1998-08-25,45.236,45.47,44.61,44.66,215114,0
1998-08-26,44.75,45.654,44.418,44.518,423394,0
1998-08-27,44.567,44.711,41.765,42.199,409133,0
1998-08-28,42.29,42.817,42.006,42.29,545628,0
1998-08-31,42.924,42.924,40.879,40.879,239916,0
1998-09-01,39.597,39.928,37.885,37.885,487749,0
1998-09-02,37.409,38.027,35.788,36.59,743366,0
1998-09-03,35.639,37.117,35.596,36.883,700464,0
1998-09-04,36.923,37.075,35.316,35.832,325245,0
1998-09-08,36.357,37.449,36.166,37.117,464618,0
1998-09-09,37.117,38.068,37.075,37.358,220986,0
1998-09-10,37.023,37.023,36.024,36.166,321531,0
1998-09-11,35.972,36.923,35.639,36.648,329917,0
1998-09-14,36.84,38.219,36.691,37.307,350172,0
1998-09-15,37.449,37.926,37.409,37.691,542877,0
1998-09-16,37.833,39.019,37.736,38.837,339868,0
1998-09-17,38.644,38.876,37.736,38.359,327881,0
1998-09-18,38.454,38.786,38.068,38.359,290371,0
1998-09-21,38.167,38.594,37.833,38.359,147406,0
1998-09-22,38.493,39.544,38.454,39.168,248668,0
1998-09-23,39.21,40.262,39.019,40.069,530650,0
1998-09-24,40.262,40.921,39.12,39.404,222781,0
1998-09-25,39.21,40.122,38.644,39.503,197737,0
1998-09-28,39.694,40.21,37.691,37.791,829649,0
1998-09-29,36.55,36.55,31.975,32.884,1167119,0
1998-09-30,32.694,34.361,32.694,33.27,1011088,0
1998-10-01,32.786,33.35,31.601,31.834,708614,0
1998-10-02,32.026,32.835,30.458,31.36,531251,0
1998-10-05,31.551,31.702,30.693,31.551,507638,0
1998-10-06,31.886,32.167,31.318,31.744,470969,0
1998-10-07,31.744,33.027,31.744,32.026,563008,0
1998-10-08,31.834,32.308,31.601,32.076,497932,0
1998-10-09,32.219,33.797,32.219,33.413,378574,0
1998-10-12,33.5,35.262,33.413,35.023,352208,0
1998-10-13,35.124,35.931,34.878,35.931,496614,0
1998-10-14,35.639,35.931,34.313,34.361,602432,0
1998-10-15,34.219,35.174,33.929,34.929,335789,0
1998-10-16,35.07,35.07,34.313,34.313,353525,0
1998-10-19,34.264,34.839,34.121,34.121,295645,0
1998-10-20,34.219,34.497,30.032,31.934,2647860,0
1998-10-21,31.886,32.167,31.126,31.702,1085149,0
1998-10-22,31.791,31.975,31.551,31.886,462939,0
1998-10-23,31.934,31.934,30.499,31.174,521305,0
1998-10-26,31.218,31.975,31.126,31.975,402065,0
1998-10-27,32.308,33.797,32.125,33.121,567919,0
1998-10-28,33.219,33.219,31.266,31.408,505723,0
1998-10-29,31.449,31.51,30.365,31.126,449999,0
1998-10-30,31.975,32.125,31.551,31.551,676735,0
1998-11-02,31.744,33.5,31.744,32.928,1060343,0
1998-11-03,33.121,34.555,33.121,34.264,412850,0
1998-11-04,34.454,34.981,34.405,34.745,229013,0
1998-11-05,34.745,34.839,34.313,34.789,569478,0
1998-11-06,34.745,35.547,34.555,34.689,338784,0
1998-11-09,34.789,34.789,33.929,34.027,217391,0
1998-11-10,34.027,34.027,32.594,32.651,483914,0
1998-11-11,33.121,33.121,31.834,32.167,773329,0
1998-11-12,32.219,33.027,32.219,32.835,342142,0
1998-11-13,33.5,34.839,33.455,34.405,581222,0
1998-11-16,34.264,35.212,34.264,34.689,361561,0
1998-11-17,34.497,35.507,34.454,35.212,377493,0
1998-11-18,34.929,35.356,34.929,35.124,323211,0
1998-11-19,35.507,35.701,35.174,35.262,287856,0
1998-11-20,35.701,35.738,35.023,35.262,312183,0
1998-11-23,35.262,36.923,35.124,36.923,345858,0
1998-11-24,36.923,37.307,36.166,36.498,392835,0
1998-11-25,36.4,36.498,35.884,36.498,340823,0
1998-11-27,36.498,36.648,36.4,36.59,123797,0
1998-11-30,36.541,36.923,35.73,36.682,336629,0
1998-12-01,36.391,36.49,35.923,36.49,307031,0
1998-12-02,36.541,36.583,35.006,35.197,300680,0
1998-12-03,35.006,35.197,33.963,34.156,222061,0
1998-12-04,34.438,34.581,33.861,34.003,423755,0
1998-12-07,33.814,35.006,33.814,34.822,512317,0
1998-12-08,34.629,34.771,34.438,34.581,208401,0
1998-12-09,34.479,35.054,34.345,34.913,222422,0
1998-12-10,34.862,34.913,33.145,33.902,342142,0
1998-12-11,34.054,34.156,33.622,34.003,298641,0
1998-12-14,33.711,34.003,32.903,33.667,348254,0
1998-12-15,33.861,34.003,33.527,33.861,452036,0
1998-12-16,33.771,33.771,32.67,33.002,796576,0
1998-12-17,33.094,33.094,32.334,32.519,369825,0
1998-12-18,32.052,32.185,31.667,31.759,864882,0
1998-12-21,31.759,33.439,31.569,33.094,453955,0
1998-12-22,33.053,34.095,32.953,33.334,291328,0
1998-12-23,33.527,34.054,33.334,33.902,192105,0
1998-12-24,34.438,34.673,33.902,34.054,121875,0
1998-12-28,34.003,34.195,33.902,34.195,201808,0
1998-12-29,34.095,35.006,33.771,35.006,243275,0
1998-12-30,34.728,35.197,34.438,35.157,266044,0
1998-12-31,34.964,34.964,34.345,34.479,335789,0
1999-01-04,34.629,35.58,33.902,34.388,220986,0
1999-01-05,33.711,34.246,32.185,32.67,942419,0
1999-01-06,33.667,33.861,32.903,33.477,1360182,0
1999-01-07,33.288,33.477,32.427,33.002,439810,0
1999-01-08,33.288,33.334,32.86,33.193,360839,0
1999-01-11,33.288,33.527,32.903,33.053,336871,0
1999-01-12,32.953,33.288,32.334,32.427,198454,0
1999-01-13,32.427,32.618,31.133,31.133,397028,0
1999-01-14,31.326,31.759,30.606,31.759,469414,0
1999-01-15,32.143,32.475,31.86,31.993,708614,0
1999-01-19,30.992,31.902,30.992,31.184,543951,0
1999-01-20,31.375,31.711,30.899,30.899,396789,0
1999-01-21,30.324,30.756,30.182,30.756,653725,0
1999-01-22,30.566,31.133,30.132,30.415,508358,0
1999-01-25,30.415,31.326,30.182,31.133,445684,0
1999-01-26,31.375,33.002,30.951,32.953,1538502,0
1999-01-27,35.58,38.26,35.197,36.733,1810295,0
1999-01-28,36.733,37.684,36.733,37.259,478282,0
1999-01-29,37.449,38.117,37.307,37.833,569957,0
1999-02-01,38.027,38.068,37.409,37.684,496614,0
1999-02-02,37.593,37.593,36.583,37.259,520704,0
1999-02-03,37.159,38.068,37.159,38.068,531007,0
1999-02-04,37.974,38.934,37.974,38.409,609507,0
1999-02-05,38.551,40.361,38.551,39.796,1260713,0
1999-02-08,40.553,41.279,39.453,39.703,554617,0
1999-02-09,39.551,39.605,39.067,39.36,426150,0
1999-02-10,39.51,40.13,39.261,39.413,473127,0
1999-02-11,39.261,39.413,38.644,38.786,274073,0
1999-02-12,38.644,39.645,37.782,39.36,533044,0
1999-02-16,39.551,40.324,39.36,39.936,676855,0
1999-02-17,39.936,40.463,39.551,40.411,734616,0
1999-02-18,40.411,40.411,39.605,40.13,412850,0
1999-02-19,40.324,40.361,40.028,40.13,391038,0
1999-02-22,40.078,41.803,40.078,41.803,528970,0
1999-02-23,41.848,41.848,40.848,41.372,497932,0
1999-02-24,41.515,42.088,40.704,41.037,264365,0
1999-02-25,40.848,40.848,40.078,40.463,266281,0
1999-02-26,40.463,41.088,39.987,41.088,208042,0
1999-03-01,40.929,40.929,40.262,40.929,279586,0
1999-03-02,40.737,40.737,40.505,40.595,392835,0
1999-03-03,40.887,41.412,39.971,40.455,293966,0
1999-03-04,40.402,40.646,39.494,39.636,240636,0
1999-03-05,39.78,40.21,39.395,40.163,449158,0
1999-03-08,40.019,40.122,38.961,39.684,328961,0
1999-03-09,39.78,39.826,39.202,39.636,208163,0
1999-03-10,39.588,41.172,39.302,41.028,328481,0
1999-03-11,41.463,43.341,41.314,43.191,587811,0
1999-03-12,42.756,42.756,41.506,41.747,458628,0
1999-03-15,41.555,42.373,41.122,41.848,409734,0
1999-03-16,41.938,42.184,41.699,42.184,433099,0
1999-03-17,42.272,42.272,41.656,41.848,401461,0
1999-03-18,41.938,42.756,41.796,42.656,289053,0
1999-03-19,43.042,43.042,41.796,41.796,272636,0
1999-03-22,41.796,41.848,40.887,41.08,232367,0
1999-03-23,41.122,41.989,39.971,41.412,329321,0
1999-03-24,41.412,43.191,41.365,42.708,353525,0
1999-03-25,42.708,43.434,42.567,43.14,593926,0
1999-03-26,43.14,44.009,42.656,43.576,577511,0
1999-03-29,43.767,44.627,43.725,44.435,316617,0
1999-03-30,44.435,45.353,43.767,45.353,581941,0
1999-03-31,45.353,45.646,43.725,44.201,336871,0
1999-04-01,44.391,44.627,43.916,44.535,298520,0
1999-04-05,44.391,44.627,43.817,44.584,303317,0
1999-04-06,44.584,44.685,43.042,43.531,252263,0
1999-04-07,43.531,44.009,42.656,43.576,325847,0
1999-04-08,43.767,44.009,43.531,43.817,414763,0
1999-04-09,43.817,44.391,43.14,44.299,209959,0
1999-04-12,44.299,45.11,44.151,44.919,249026,0
1999-04-13,44.877,45.069,44.242,45.069,303551,0
1999-04-14,45.069,47.563,45.069,47.229,802928,0
1999-04-15,47.271,49.339,47.271,48.421,692314,0
1999-04-16,48.614,48.614,46.987,48.192,289053,0
1999-04-19,48.087,51.121,48.087,50.442,651089,0
1999-04-20,49.282,49.675,47.614,49.575,616095,0
1999-04-21,49.483,49.483,48.192,48.614,204686,0
1999-04-22,48.473,48.473,46.694,47.271,299600,0
1999-04-23,47.271,47.463,46.362,46.888,266642,0
1999-04-26,46.888,46.888,45.26,45.302,303914,0
1999-04-27,45.302,47.463,43.817,46.987,815627,0
1999-04-28,47.563,49.625,47.463,49.243,544311,0
1999-04-29,49.384,53.037,49.384,51.593,1113550,0
1999-04-30,51.696,53.514,51.645,52.462,829892,0
1999-05-03,51.886,53.279,51.736,53.088,580622,0
1999-05-04,52.989,53.279,51.886,52.272,914376,0
1999-05-05,52.22,53.129,52.22,53.129,356521,0
1999-05-06,52.694,53.421,51.979,52.938,410812,0
1999-05-07,52.938,53.229,52.027,52.653,317336,0
1999-05-10,52.168,52.846,49.774,51.16,417162,0
1999-05-11,51.354,51.452,50.109,51.121,352930,0
1999-05-12,51.067,51.067,49.532,49.868,252381,0
1999-05-13,49.816,50.008,49.148,49.575,228655,0
1999-05-14,48.907,49.532,48.716,48.807,245432,0
1999-05-17,48.614,48.764,47.229,47.807,352930,0
1999-05-18,47.754,48.857,46.603,47.18,384565,0
1999-05-19,47.657,48.382,47.614,48.087,440051,0
1999-05-20,48.231,48.764,47.18,47.229,275633,0
1999-05-21,47.271,48.332,46.412,46.987,448678,0
1999-05-24,46.987,48.857,46.987,48.473,607228,0
1999-05-25,48.473,49.05,47.515,47.895,429387,0
1999-05-26,47.947,49.1,47.079,48.907,445321,0
1999-05-27,48.716,48.716,46.122,46.655,290015,0
1999-05-28,46.446,46.497,45.676,46.21,241359,0
1999-06-01,46.21,46.21,44.759,45.87,430703,0
1999-06-02,46.21,46.344,45.579,46.155,363115,0
1999-06-03,46.344,48.042,46.344,47.847,321531,0
1999-06-04,47.754,48.857,47.754,48.525,372822,0
1999-06-07,48.958,49.675,48.332,49.634,210319,0
1999-06-08,49.432,53.147,49.432,50.936,1207386,0
1999-06-09,50.885,51.269,49.05,49.532,505004,0
1999-06-10,49.432,49.868,49.006,49.675,187071,0
1999-06-11,49.868,49.925,47.754,48.192,275992,0
1999-06-14,48.192,49.299,47.947,49.05,175686,0
1999-06-15,49.299,49.967,47.991,48.231,286895,0
1999-06-16,48.614,48.666,47.991,48.614,163342,0
1999-06-17,48.192,48.666,47.847,48.666,124156,0
1999-06-18,48.332,48.764,47.371,48.666,441007,0
1999-06-21,48.666,48.716,48.087,48.231,156869,0
1999-06-22,48.421,48.716,48.139,48.382,196178,0
1999-06-23,48.421,48.666,47.22,48.614,188031,0
1999-06-24,48.666,48.666,47.072,47.798,251304,0
1999-06-25,47.847,48.614,47.172,47.172,156033,0
1999-06-28,47.314,48.525,46.978,47.072,193062,0
1999-06-29,47.072,47.172,46.21,47.028,329321,0
1999-06-30,47.028,47.072,46.155,46.594,460784,0
1999-07-01,46.789,47.172,46.344,47.072,290855,0
1999-07-02,47.657,48.042,47.563,47.698,202053,0
1999-07-06,47.847,48.042,47.271,47.798,173769,0
1999-07-07,48.192,48.525,47.798,48.042,220029,0
1999-07-08,47.888,48.764,47.463,48.087,266642,0
1999-07-09,47.888,48.915,47.888,48.666,272636,0
1999-07-12,48.716,48.764,48.473,48.666,337230,0
1999-07-13,48.473,48.666,48.192,48.614,224698,0
1999-07-14,48.614,49.339,48.614,49.108,157111,0
1999-07-15,48.958,49.108,47.847,48.192,234644,0
1999-07-16,48.28,48.572,47.698,48.525,109774,0
1999-07-19,48.525,48.857,47.798,48.525,214633,0
1999-07-20,48.421,48.421,47.371,47.604,468335,0
1999-07-21,47.798,48.716,47.698,48.382,316857,0
1999-07-22,48.666,49.825,48.473,49.339,407814,0
1999-07-23,49.392,49.432,48.421,48.716,226736,0
1999-07-26,48.915,49.05,48.231,48.614,161783,0
1999-07-27,48.614,49.006,47.798,48.857,397866,0
1999-07-28,48.421,48.421,47.463,47.991,235128,0
1999-07-29,47.028,48.042,46.647,47.463,286536,0
1999-07-30,47.657,47.991,46.879,47.371,351131,0
1999-08-02,47.414,48.087,47.172,47.563,387079,0
1999-08-03,47.847,48.139,47.754,48.042,283301,0
1999-08-04,47.847,48.382,47.698,48.042,581222,0
1999-08-05,48.042,48.042,47.604,47.888,312902,0
1999-08-06,47.847,47.947,46.304,46.497,278626,0
1999-08-09,46.836,47.028,46.344,46.446,178322,0
1999-08-10,46.304,46.304,44.518,44.859,377257,0
1999-08-11,44.859,44.859,44.475,44.759,529692,0
1999-08-12,44.711,44.711,43.65,43.65,303677,0
1999-08-13,43.699,44.133,42.975,43.601,712088,0
1999-08-16,43.842,44.475,43.842,44.283,679371,0
1999-08-17,44.226,45.676,44.226,45.052,472286,0
1999-08-18,45.142,45.142,44.418,44.475,197377,0
1999-08-19,44.418,44.711,43.699,44.186,370905,0
1999-08-20,44.283,45.001,44.035,44.518,226018,0
1999-08-23,44.418,44.759,43.984,44.283,379412,0
1999-08-24,44.226,44.418,42.975,43.842,372224,0
1999-08-25,44.035,44.133,43.164,43.266,412130,0
1999-08-26,43.366,43.791,42.933,43.508,311223,0
1999-08-27,43.408,43.558,42.739,42.739,182516,0
1999-08-30,42.825,43.257,41.563,41.663,449999,0
1999-08-31,41.765,43.893,41.421,42.532,629397,0
1999-09-01,42.583,43.791,42.583,43.358,541914,0
1999-09-02,43.116,43.209,42.148,42.774,290610,0
1999-09-03,42.864,45.001,42.864,44.177,422433,0
1999-09-07,44.177,44.91,43.893,44.567,240757,0
1999-09-08,43.893,44.226,43.014,43.743,460423,0
1999-09-09,43.94,44.085,43.408,43.641,170531,0
1999-09-10,43.743,45.637,43.209,44.859,312902,0
1999-09-13,44.711,45.485,44.518,45.102,295525,0
1999-09-14,44.952,44.952,43.549,43.549,233448,0
1999-09-15,43.452,44.475,42.924,42.924,280545,0
1999-09-16,43.257,43.408,42.583,43.209,217749,0
1999-09-17,43.601,43.641,43.209,43.257,373899,0
1999-09-20,43.257,43.549,42.732,42.924,212355,0
1999-09-21,42.975,42.975,41.708,42.049,508239,0
1999-09-22,41.955,42.096,41.372,41.613,269281,0
1999-09-23,41.613,41.613,40.737,40.929,332553,0
1999-09-24,41.028,41.765,40.786,41.613,376179,0
1999-09-27,41.856,42.049,41.27,41.27,496016,0
1999-09-28,41.323,41.856,40.646,40.989,1072567,0
1999-09-29,41.08,41.08,39.921,40.595,299358,0
1999-09-30,40.646,40.989,40.06,40.887,542274,0
1999-10-01,40.21,40.455,39.87,40.455,330520,0
1999-10-04,41.23,41.663,40.929,40.989,510638,0
1999-10-05,40.989,41.955,40.929,41.613,444128,0
1999-10-06,41.708,41.856,41.08,41.421,404458,0
1999-10-07,41.463,42.39,41.23,42.341,747920,0
1999-10-08,42.341,43.209,42.341,42.583,709332,0
1999-10-11,42.481,42.774,42.341,42.432,522621,0
1999-10-12,42.237,42.237,41.708,41.856,311945,0
1999-10-13,41.856,41.998,41.463,41.463,380489,0
1999-10-14,41.515,41.663,40.989,41.463,434657,0
1999-10-15,41.463,41.463,40.154,40.154,303317,0
1999-10-18,40.019,41.663,40.019,41.372,334833,0
1999-10-19,41.563,42.583,41.515,41.898,365153,0
1999-10-20,43.408,43.408,42.774,43.068,409497,0
1999-10-21,43.068,44.035,42.924,42.975,518906,0
1999-10-22,43.209,44.567,43.209,44.133,271079,0
1999-10-25,44.133,45.195,44.133,44.277,402781,0
1999-10-26,44.085,44.085,43.014,43.014,426748,0
1999-10-27,43.014,45.921,42.975,45.052,473606,0
1999-10-28,47.28,47.329,45.778,45.778,443167,0
1999-10-29,45.879,48.739,45.684,48.439,279586,0
1999-11-01,48.54,48.589,47.229,47.229,387440,0
1999-11-02,47.229,48.008,46.888,47.229,466057,0
1999-11-03,47.037,48.397,46.798,47.816,209360,0
1999-11-04,48.097,48.739,47.229,47.38,307268,0
1999-11-05,47.189,49.508,47.189,48.682,251903,0
1999-11-08,48.589,49.173,48.349,48.632,329321,0
1999-11-09,48.589,48.589,47.471,47.711,272277,0
1999-11-10,47.664,47.865,46.888,47.38,284257,0
1999-11-11,47.964,48.397,47.572,48.297,172326,0
1999-11-12,48.297,48.397,47.664,48.397,167178,0
1999-11-15,48.199,48.782,47.43,48.54,148481,0
1999-11-17,47.865,48.157,47.037,48.054,455988,0
1999-11-18,48.097,49.122,47.816,48.974,295525,0
1999-11-19,48.199,48.199,47.329,47.865,318175,0
1999-11-22,47.763,48.008,47.037,47.037,253099,0
1999-11-23,46.996,47.189,46.603,46.655,203127,0
1999-11-24,46.313,46.313,45.778,46.313,413207,0
1999-11-26,46.412,46.412,46.163,46.218,173047,0
1999-11-29,46.129,46.176,45.843,45.937,382528,0
1999-11-30,45.544,47.537,45.544,46.236,594765,0
1999-12-01,46.236,46.236,45.452,45.786,218349,0
1999-12-02,45.594,46.52,45.594,46.176,247350,0
1999-12-03,46.236,46.622,46.087,46.329,290973,0
1999-12-06,46.369,46.369,45.786,45.896,290610,0
1999-12-07,46.087,46.471,45.159,45.747,313981,0
1999-12-08,45.654,46.369,45.594,45.747,185394,0
1999-12-09,46.036,46.57,45.786,46.236,346577,0
1999-12-10,46.428,48.033,46.28,48.033,370187,0
1999-12-13,48.222,48.222,47.447,47.929,441969,0
1999-12-14,47.79,48.958,47.79,48.807,377493,0
1999-12-15,48.807,50.508,48.807,49.684,753312,0
1999-12-16,49.976,50.8,49.349,50.559,618135,0
1999-12-17,51.584,53.681,51.386,52.846,780278,0
1999-12-20,52.753,54.112,52.168,52.799,518547,0
1999-12-21,52.947,53.531,52.846,52.894,600876,0
1999-12-22,52.947,53.771,52.894,53.531,338784,0
1999-12-23,53.531,54.456,52.799,53.229,392236,0
1999-12-27,53.531,53.913,53.097,53.913,424113,0
1999-12-28,53.72,54.891,53.72,54.549,349813,0
1999-12-29,54.596,56.25,54.596,55.959,235367,0
1999-12-30,55.765,56.25,55.664,55.91,144049,0
1999-12-31,55.765,56.834,55.765,56.735,125114,0
2000-01-03,56.25,56.349,55.567,55.567,503685,0
2000-01-04,53.43,55.233,53.188,54.849,772012,0
2000-01-05,54.596,57.519,54.596,56.641,577629,0
2000-01-06,56.057,58.736,55.959,58.637,646536,0
2000-01-07,58.637,59.654,58.102,58.828,821500,0
2000-01-10,59.029,60.822,58.88,60.729,1060940,0
2000-01-11,60.541,61.122,59.848,60.388,870518,0
2000-01-12,60.195,60.195,59.128,59.848,725390,0
2000-01-13,59.848,60.097,57.9,59.371,452395,0
2000-01-14,59.562,59.654,57.811,59.562,424832,0
2000-01-18,58.154,58.928,57.033,58.342,587574,0
2000-01-19,56.834,57.033,52.263,53.48,1953747,0
2000-01-20,53.138,53.138,51.677,51.778,981369,0
2000-01-21,52.359,54.112,52.359,54.112,570198,0
2000-01-24,53.913,53.963,52.263,52.404,315177,0
2000-01-25,52.404,53.229,52.06,53.138,459464,0
2000-01-26,53.138,55.04,52.404,53.621,513994,0
2000-01-27,53.814,54.939,52.646,53.287,352568,0
2000-01-28,53.287,53.287,51.778,51.778,317936,0
2000-01-31,51.778,53.338,50.893,52.753,366828,0
2000-02-01,52.359,52.359,51.477,52.211,353769,0
2000-02-02,52.404,52.455,51.537,51.869,314942,0
2000-02-03,51.477,52.753,51.386,51.433,438013,0
2000-02-04,51.386,52.894,50.218,52.263,507885,0
2000-02-07,52.263,52.263,50.075,51.244,350172,0
2000-02-08,51.042,51.386,50.218,51.191,253099,0
2000-02-09,50.999,50.999,49.834,50.309,220144,0
2000-02-10,50.309,50.657,49.349,50.61,300918,0
2000-02-11,50.657,51.191,48.764,49.392,287017,0
2000-02-14,49.392,51.386,48.807,51.142,328481,0
2000-02-15,51.042,52.753,50.508,52.553,425193,0
2000-02-16,52.753,52.753,49.925,51.142,255976,0
2000-02-17,51.042,52.12,49.976,52.12,289892,0
2000-02-18,52.06,52.06,48.183,49.251,398109,0
2000-02-22,49.251,50.8,49.251,50.368,339985,0
2000-02-23,50.218,50.999,49.349,50.218,395472,0
2000-02-24,50.218,50.218,47.405,48.183,487268,0
2000-02-25,47.689,47.79,46.471,47.297,435976,0
2000-02-28,47.314,47.554,46.578,46.879,462939,0
2000-02-29,46.923,47.554,46.537,47.463,474085,0
2000-03-01,47.072,47.072,45.461,45.904,413687,0
2000-03-02,46.437,47.314,45.904,47.028,657800,0
2000-03-03,48.49,49.958,48.247,49.566,422073,0
2000-03-06,49.375,49.466,45.601,45.702,606151,0
2000-03-07,45.754,45.754,43.209,43.257,783394,0
2000-03-08,43.307,44.968,42.864,44.877,684645,0
2000-03-09,44.968,46.729,44.677,46.679,720958,0
2000-03-10,46.578,48.097,46.537,47.314,420520,0
2000-03-13,47.414,47.414,45.119,46.096,576310,0
2000-03-14,45.904,46.045,43.993,45.41,452634,0
2000-03-15,45.601,49.466,45.601,49.122,557014,0
2000-03-16,49.274,54.745,49.122,52.938,665710,0
2000-03-17,52.395,52.596,49.466,49.516,586855,0
2000-03-20,49.616,52.254,49.616,50.051,364431,0
2000-03-21,50.008,50.442,48.199,50.051,452153,0
2000-03-22,49.375,49.466,47.123,48.589,484274,0
2000-03-23,48.199,50.594,48.097,50.493,533044,0
2000-03-24,50.008,50.149,46.045,47.414,792019,0
2000-03-27,46.923,48.882,44.484,45.702,542513,0
2000-03-28,45.793,46.729,44.725,44.919,505602,0
2000-03-29,45.31,46.336,44.777,46.096,612860,0
2000-03-30,46.288,48.289,45.994,47.664,578584,0
2000-03-31,47.163,48.981,47.163,47.754,327163,0
2000-04-03,47.554,47.664,45.946,46.488,564804,0
2000-04-04,45.994,47.807,44.919,46.437,457672,0
2000-04-05,46.245,47.314,45.41,45.66,249626,0
2000-04-06,45.512,45.702,45.069,45.461,300680,0
2000-04-07,44.777,45.31,43.993,45.168,697826,0
2000-04-10,45.268,48.097,45.119,46.729,381449,0
2000-04-11,46.537,50.251,46.488,49.859,578226,0
2000-04-12,49.657,52.685,49.375,51.769,674698,0
2000-04-13,51.568,53.18,51.318,52.685,784950,0
2000-04-14,52.202,52.202,47.554,47.857,568161,0
2000-04-17,47.904,48.981,46.537,48.782,480319,0
2000-04-18,48.589,49.033,46.97,48.49,498055,0
2000-04-19,48.289,48.682,46.97,47.414,312660,0
2000-04-20,47.364,49.274,46.245,48.981,394152,0
2000-04-24,48.782,49.657,46.638,47.163,338189,0
2000-04-25,47.22,49.808,46.288,49.616,1047639,0
2000-04-26,49.417,50.834,48.341,50.594,722274,0
2000-04-27,49.122,52.395,49.122,50.986,708731,0
2000-04-28,49.657,53.762,49.657,51.318,756309,0
2000-05-01,50.927,52.839,50.927,51.378,398109,0
2000-05-02,51.659,52.646,51.176,51.418,473726,0
2000-05-03,51.277,52.202,51.176,51.378,517349,0
2000-05-04,51.378,52.885,50.594,52.351,343462,0
2000-05-05,52.154,52.938,51.418,52.596,290015,0
2000-05-08,52.596,53.621,51.521,51.769,431660,0
2000-05-09,51.769,52.395,51.176,51.318,457308,0
2000-05-10,50.051,52.103,49.958,51.711,563489,0
2000-05-11,51.521,52.789,51.077,52.685,498413,0
2000-05-12,52.646,52.646,50.29,51.176,377730,0
2000-05-15,51.812,53.271,51.469,52.011,567919,0
2000-05-16,51.961,52.646,50.834,52.103,526692,0
2000-05-17,51.812,52.254,51.176,52.011,239319,0
2000-05-18,51.318,51.619,50.051,50.785,401104,0
2000-05-19,50.051,50.442,49.765,50.008,312303,0
2000-05-22,50.051,50.251,49.075,49.226,388400,0
2000-05-23,49.315,49.417,48.097,48.923,385524,0
2000-05-24,49.122,50.986,49.122,50.594,434657,0
2000-05-25,50.594,50.594,46.923,48.148,468093,0
2000-05-26,48.341,49.315,48.148,49.033,287973,0
2000-05-30,49.033,50.834,48.289,49.808,543829,0
2000-05-31,49.708,49.708,47.706,47.904,496016,0
2000-06-01,48.981,49.315,47.515,49.122,485352,0
2000-06-02,49.616,50.442,49.616,49.808,399543,0
2000-06-05,49.917,50.176,49.243,50.116,270239,0
2000-06-06,49.976,50.418,48.94,49.634,252621,0
2000-06-07,49.725,50.61,49.634,49.917,289654,0
2000-06-08,49.725,49.725,48.739,49.282,191744,0
2000-06-09,49.483,49.917,48.698,49.634,180838,0
2000-06-12,49.675,50.559,49.13,49.483,157710,0
2000-06-13,49.523,50.025,49.483,49.583,182997,0
2000-06-14,49.774,52.279,49.774,51.201,424473,0
2000-06-15,51.05,51.736,49.917,50.753,254419,0
2000-06-16,50.267,52.622,50.267,52.518,566843,0
2000-06-19,52.518,53.363,52.518,53.013,479358,0
2000-06-20,52.822,52.822,51.201,51.886,411409,0
2000-06-21,51.687,52.129,50.657,52.079,267362,0
2000-06-22,51.886,52.177,51.294,51.593,315177,0
2000-06-23,51.786,52.177,51.294,52.177,329321,0
2000-06-26,52.279,53.363,51.645,52.322,256940,0
2000-06-27,52.322,55.416,52.279,54.73,574630,0
2000-06-28,54.931,54.931,52.471,53.304,590571,0
2000-06-29,53.212,53.406,52.034,52.579,553541,0
2000-06-30,52.712,53.212,51.926,52.712,872075,0
2000-07-03,52.322,54.291,52.322,54.291,170413,0
2000-07-05,55.174,55.465,53.505,53.697,400384,0
2000-07-06,53.753,53.753,52.429,52.579,341543,0
2000-07-07,52.579,52.694,49.875,51.05,806160,0
2000-07-10,51.05,51.244,50.176,50.61,600276,0
2000-07-11,50.508,51.142,49.875,51.05,744564,0
2000-07-12,51.05,51.05,49.483,50.999,435138,0
2000-07-13,51.104,53.363,50.851,53.113,376417,0
2000-07-14,53.304,53.603,49.875,51.537,327163,0
2000-07-17,50.851,50.954,49.523,50.14,414529,0
2000-07-18,50.218,50.559,48.989,50.116,351608,0
2000-07-19,50.457,51.05,50.067,50.657,243754,0
2000-07-20,50.657,51.05,49.384,50.71,244115,0
2000-07-21,50.753,51.442,50.71,51.294,252743,0
2000-07-24,51.104,51.244,49.875,50.753,491343,0
2000-07-25,50.851,50.954,48.207,48.65,586493,0
2000-07-26,47.123,47.123,41.621,41.671,3537549,0
2000-07-27,42.122,42.808,40.054,42.364,2642466,0
2000-07-28,42.907,43.984,42.907,43.743,2305833,0
2000-07-31,43.54,43.934,42.415,42.607,1639163,0
2000-08-01,42.514,43.299,42.364,42.457,1187852,0
2000-08-02,42.959,44.177,42.848,43.594,1045362,0
2000-08-03,43.2,43.54,41.621,42.263,756309,0
2000-08-04,42.457,42.708,41.621,42.558,432503,0
2000-08-07,42.959,44.769,42.959,44.475,438973,0
2000-08-08,44.526,45.654,43.834,44.968,472647,0
2000-08-09,44.769,45.702,44.677,44.718,335789,0
2000-08-10,44.919,45.31,44.677,44.769,252981,0
2000-08-11,44.968,46.638,44.968,46.096,292888,0
2000-08-14,46.185,46.685,45.702,46.096,471092,0
2000-08-15,46.096,46.096,45.402,45.503,240636,0
2000-08-16,45.654,46.578,44.567,45.402,461385,0
2000-08-17,45.851,46.836,45.793,45.851,240636,0
2000-08-18,45.461,45.503,44.475,44.677,316020,0
2000-08-21,44.718,44.718,43.299,43.54,319614,0
2000-08-22,43.594,45.11,43.491,43.594,455033,0
2000-08-23,43.594,43.834,42.808,43.244,353288,0
2000-08-24,43.244,45.461,43.2,43.491,267961,0
2000-08-25,43.443,44.177,43.443,43.491,300320,0
2000-08-28,43.491,44.283,43.2,43.391,315298,0
2000-08-29,43.443,43.782,42.996,42.996,246270,0
2000-08-30,42.024,43.391,42.024,42.656,303914,0
2000-08-31,42.024,43.05,42.024,42.457,388758,0
2000-09-01,42.381,42.473,41.438,41.738,354606,0
2000-09-05,41.882,42.332,41.639,41.981,337230,0
2000-09-06,41.882,42.282,40.848,40.955,1025228,0
2000-09-07,40.997,40.997,38.876,39.317,1060580,0
2000-09-08,39.317,39.317,37.894,38.285,1270659,0
2000-09-11,38.386,38.726,36.708,37.4,567919,0
2000-09-12,37.199,37.992,36.606,37.691,1599257,0
2000-09-13,37.601,37.791,37.008,37.4,831570,0
2000-09-14,37.34,37.4,35.716,36.264,716641,0
2000-09-15,36.606,36.749,35.324,35.373,1532027,0
2000-09-18,35.174,35.174,33.947,34.488,1382473,0
2000-09-19,34.388,34.438,33.544,34.246,1246936,0
2000-09-20,33.35,35.079,33.35,34.728,1338609,0
2000-09-21,34.878,35.674,34.831,34.981,769011,0
2000-09-22,34.981,35.674,34.728,35.079,817907,0
2000-09-25,35.174,35.915,34.981,35.124,1078797,0
2000-09-26,35.228,36.307,35.228,35.324,692074,0
2000-09-27,35.373,35.716,34.728,35.228,663075,0
2000-09-28,34.728,37.199,34.682,36.307,810957,0
2000-09-29,36.507,37.791,36.415,36.606,1005577,0
2000-10-02,36.558,37.492,36.357,36.808,812992,0
2000-10-03,36.949,38.436,36.949,37.252,874589,0
2000-10-04,37.894,39.12,36.949,37.199,779196,0
2000-10-05,37.15,37.34,35.762,36.216,483672,0
2000-10-06,36.307,37.691,36.216,36.859,500330,0
2000-10-09,37.252,38.876,37.252,38.485,687399,0
2000-10-10,38.485,38.485,36.859,37.048,532324,0
2000-10-11,36.859,37.992,36.458,36.507,375580,0
2000-10-12,36.708,36.808,35.03,35.174,598843,0
2000-10-13,34.981,35.079,34.246,35.03,1138234,0
2000-10-16,35.079,36.656,35.03,36.065,719994,0
2000-10-17,36.507,37.048,33.843,34.187,914376,0
2000-10-18,34.388,36.708,34.045,36.157,1096775,0
2000-10-19,36.357,37.199,36.112,37.008,506562,0
2000-10-20,36.9,36.949,35.174,35.563,519022,0
2000-10-23,35.621,35.716,33.843,34.581,1172154,0
2000-10-24,34.488,34.831,32.466,34.581,1644443,0
2000-10-25,35.124,37.992,34.581,36.415,927199,0
2000-10-26,36.458,37.745,35.716,37.4,649772,0
2000-10-27,37.4,38.485,37.048,38.084,605550,0
2000-10-30,38.285,40.696,38.285,39.962,1264909,0
2000-10-31,40.253,40.253,38.876,39.861,746601,0
2000-11-01,39.66,39.962,39.028,39.772,856853,0
2000-11-02,39.711,40.01,39.067,39.914,604112,0
2000-11-03,39.772,40.455,39.42,40.01,652169,0
2000-11-06,39.962,41.247,39.47,40.01,598957,0
2000-11-07,40.01,40.402,39.62,40.163,466057,0
2000-11-08,40.163,40.955,39.51,40.655,460061,0
2000-11-09,40.754,40.804,39.51,39.914,513392,0
2000-11-10,39.914,40.163,39.27,39.47,472286,0
2000-11-13,39.27,40.754,39.27,40.553,529573,0
2000-11-14,40.848,41.789,40.804,41.349,1290193,0
2000-11-15,41.349,42.332,41.198,41.438,1085869,0
2000-11-16,41.046,41.438,39.861,40.804,469651,0
2000-11-17,41.288,43.315,41.288,42.423,638867,0
2000-11-20,42.332,44.4,42.13,43.418,842112,0
2000-11-21,43.514,44.551,43.266,43.808,674338,0
2000-11-22,43.808,44.842,43.808,44.4,521059,0
2000-11-24,44.601,45.587,44.601,45.142,266642,0
2000-11-27,44.992,45.386,44.452,44.702,378213,0
2000-11-28,44.502,45.536,43.609,43.858,1019357,0
2000-11-29,43.858,44.051,42.975,43.459,578467,0
2000-11-30,43.858,44.009,43.068,43.418,476124,0
2000-12-01,43.366,44.944,43.315,44.551,627124,0
2000-12-04,44.543,46.729,44.391,44.786,783036,0
2000-12-05,43.251,44.443,41.463,44.043,1443110,0
2000-12-06,43.65,44.391,43.491,44.092,619452,0
2000-12-07,43.893,43.893,41.865,42.208,748277,0
2000-12-08,42.015,42.457,40.971,41.813,639826,0
2000-12-11,41.813,41.813,40.42,40.87,828931,0
2000-12-12,40.87,42.015,40.771,41.314,830249,0
2000-12-13,41.262,41.262,40.324,40.87,624125,0
2000-12-14,40.673,40.722,39.326,39.78,963152,0
2000-12-15,39.278,39.78,39.128,39.326,745043,0
2000-12-18,39.278,39.627,38.884,39.186,471691,0
2000-12-19,39.236,40.378,39.085,39.826,773684,0
2000-12-20,39.627,39.979,39.186,39.236,697707,0
2000-12-21,39.128,40.87,39.085,40.378,622204,0
2000-12-22,40.227,41.113,40.227,40.472,597881,0
2000-12-26,40.271,42.457,40.271,41.813,471092,0
2000-12-27,42.015,42.656,41.113,42.457,383489,0
2000-12-28,42.457,43.452,40.971,43.299,333633,0
2000-12-29,43.491,44.786,43.399,43.549,617416,0
2001-01-02,43.349,43.842,42.167,43.157,547306,0
2001-01-03,42.959,45.628,42.356,44.634,824136,0
2001-01-04,44.343,45.236,44.043,44.484,1126853,0
2001-01-05,41.765,41.907,40.914,41.663,1638448,0
2001-01-08,41.865,43.752,41.663,43.452,725750,0
2001-01-09,43.452,43.452,41.708,42.056,601237,0
2001-01-10,41.865,42.848,41.113,42.848,419435,0
2001-01-11,42.756,42.756,41.172,41.708,496256,0
2001-01-12,41.663,42.607,41.372,42.607,629159,0
2001-01-16,41.813,43.157,41.765,43.157,563847,0
2001-01-17,43.65,43.752,41.613,42.255,479959,0
2001-01-18,40.722,41.372,40.472,40.771,978611,0
2001-01-19,40.62,40.673,37.894,40.078,1282644,0
2001-01-22,40.122,40.62,38.934,40.378,627723,0
2001-01-23,40.378,41.064,39.085,40.673,811316,0
2001-01-24,40.771,41.064,40.178,40.378,854457,0
2001-01-25,40.378,41.813,40.324,40.971,426032,0
2001-01-26,41.064,41.064,40.028,40.472,266281,0
2001-01-29,40.48,41.506,40.48,41.27,639703,0
2001-01-30,41.421,42.381,41.262,42.114,418719,0
2001-01-31,41.981,43.251,41.981,43.023,497213,0
2001-02-01,43.108,43.251,42.192,42.783,590809,0
2001-02-02,42.783,42.915,42.299,42.539,221102,0
2001-02-05,42.539,42.724,41.998,42.35,362394,0
2001-02-06,42.465,43.042,42.148,42.623,220144,0
2001-02-07,42.825,42.899,42.299,42.514,223143,0
2001-02-08,42.514,43.023,42.514,42.599,275633,0
2001-02-09,42.532,42.774,41.262,41.781,551863,0
2001-02-12,41.663,42.356,41.34,42.272,461743,0
2001-02-13,42.272,43.641,42.056,43.358,965788,0
2001-02-14,43.358,43.65,42.299,42.44,427707,0
2001-02-15,42.432,44.124,42.373,43.808,281863,0
2001-02-16,43.251,43.291,42.299,42.739,838519,0
2001-02-20,42.941,43.2,42.691,42.924,354723,0
2001-02-21,42.924,42.975,42.373,42.514,414883,0
2001-02-22,42.341,42.631,41.064,41.506,388640,0
2001-02-23,41.262,41.581,40.472,41.349,348853,0
2001-02-26,41.738,42.799,41.708,42.799,279346,0
2001-02-27,42.799,42.933,42.056,42.457,188749,0
2001-02-28,42.457,42.848,42.056,42.056,240399,0
2001-03-01,42.373,42.817,40.989,41.989,515430,0
2001-03-02,41.663,43.005,41.663,42.817,400264,0
2001-03-05,43.014,43.173,42.975,43.09,284861,0
2001-03-06,43.09,43.408,42.708,43.077,348376,0
2001-03-07,43.077,43.867,43.05,43.374,348013,0
2001-03-08,43.452,43.893,43.05,43.893,330877,0
2001-03-09,43.893,44.733,43.851,44.292,470731,0
2001-03-12,44.092,44.644,43.893,44.009,523462,0
2001-03-13,43.934,43.94,41.981,42.514,523220,0
2001-03-14,41.898,42.373,39.818,41.581,670502,0
2001-03-15,42.49,42.49,41.572,41.989,512074,0
2001-03-16,41.972,42.457,41.789,41.889,1434601,0
2001-03-19,41.889,42.473,41.803,42.316,303914,0
2001-03-20,42.614,44.051,41.497,42.208,517948,0
2001-03-21,42.006,42.457,41.572,41.898,618611,0
2001-03-22,41.773,41.773,39.503,40.955,803287,0
2001-03-23,40.955,42.024,40.378,41.506,430224,0
2001-03-26,41.506,41.882,40.823,41.247,359639,0
2001-03-27,41.247,41.54,40.497,41.489,504766,0
2001-03-28,41.288,41.497,40.48,41.489,290252,0
2001-03-29,41.497,41.572,41.181,41.456,294804,0
2001-03-30,41.54,41.929,41.122,41.515,560010,0
2001-04-02,41.715,43.333,40.104,41.147,520948,0
2001-04-03,41.412,41.412,39.579,40.21,284861,0
2001-04-04,40.21,41.898,40.019,41.38,573672,0
2001-04-05,41.38,42.532,41.34,42.299,359760,0
2001-04-06,42.332,42.373,40.696,41.212,620171,0
2001-04-09,41.656,43.531,41.656,42.263,499490,0
2001-04-10,43.09,44.976,42.891,43.909,807477,0
2001-04-11,43.708,43.708,42.13,43.09,553065,0
2001-04-12,43.333,44.092,42.774,43.549,304751,0
2001-04-16,43.752,44.325,42.774,42.967,381091,0
2001-04-17,42.967,43.984,42.574,43.957,434419,0
2001-04-18,44.16,46.069,43.609,45.443,398109,0
2001-04-19,45.485,45.485,44.292,44.601,417042,0
2001-04-20,44.677,45.243,43.65,43.893,272396,0
2001-04-23,43.69,44.685,43.391,44.009,318532,0
2001-04-24,44.209,44.759,42.49,44.092,466896,0
2001-04-25,43.65,43.893,42.567,43.491,469414,0
2001-04-26,43.483,45.886,43.014,45.684,824620,0
2001-04-27,45.886,46.045,44.526,44.81,416203,0
2001-04-30,44.685,44.992,44.567,44.741,397866,0
2001-05-01,44.75,44.75,43.576,44.66,372941,0
2001-05-02,44.795,45.57,44.518,45.57,379774,0
2001-05-03,45.527,45.527,44.452,44.66,276232,0
2001-05-04,44.458,45.57,43.767,45.561,333633,0
2001-05-07,45.402,45.587,44.292,44.475,289053,0
2001-05-08,44.61,45.386,44.209,45.168,281142,0
2001-05-09,45.086,45.369,44.567,45.093,369945,0
2001-05-10,45.402,45.478,44.901,45.478,287017,0
2001-05-11,45.478,45.478,43.966,44.325,687043,0
2001-05-14,44.124,44.634,43.708,44.61,351249,0
2001-05-15,45.061,45.286,44.567,44.935,220144,0
2001-05-16,44.526,47.28,44.526,47.037,459705,0
2001-05-17,47.046,48.139,46.763,47.754,582542,0
2001-05-18,47.639,47.72,46.853,47.28,229492,0
2001-05-21,47.079,48.28,46.561,48.07,209003,0
2001-05-22,48.199,48.199,46.879,47.589,279227,0
2001-05-23,47.589,47.807,46.763,46.996,324166,0
2001-05-24,46.647,46.737,45.77,46.329,363472,0
2001-05-25,46.362,46.362,45.711,46.087,162743,0
2001-05-29,46.202,46.497,45.361,45.485,227455,0
2001-05-30,44.887,46.185,44.887,45.646,249867,0
2001-05-31,45.654,47.563,45.646,46.672,312782,0
2001-06-01,46.672,47.046,45.527,46.446,222422,0
2001-06-04,46.561,46.763,45.921,46.685,165021,0
2001-06-05,46.603,46.603,45.077,46.045,618732,0
2001-06-06,45.843,46.561,45.47,45.667,162620,0
2001-06-07,45.243,46.087,44.518,45.527,371742,0
2001-06-08,45.327,45.77,45.077,45.561,210919,0
2001-06-11,45.762,45.762,44.901,45.119,219064,0
2001-06-12,45.001,45.077,43.876,44.567,213794,0
2001-06-13,44.718,45.443,44.694,44.91,225055,0
2001-06-14,44.718,44.718,43.925,44.292,273475,0
2001-06-15,44.292,44.718,43.916,44.051,335430,0
2001-06-18,43.876,43.916,43.077,43.399,257777,0
2001-06-19,43.601,43.601,42.756,43.315,214633,0
2001-06-20,43.514,44.201,42.79,43.893,255855,0
2001-06-21,38.901,39.503,38.26,39.21,2253826,0
2001-06-22,39.261,40.681,38.943,40.513,1480738,0
2001-06-25,40.306,40.914,39.87,40.385,668584,0
2001-06-26,40.385,41.715,40.385,41.19,622567,0
2001-06-27,41.19,41.831,40.914,41.438,448561,0
2001-06-28,41.547,41.63,41.028,41.147,692434,0
2001-06-29,40.946,41.349,40.673,40.946,439453,0
2001-07-02,40.946,41.831,40.745,41.515,742171,0
2001-07-03,41.506,41.506,41.055,41.096,368026,0
2001-07-05,41.072,41.938,41.072,41.147,381810,0
2001-07-06,41.088,41.088,39.87,39.945,267722,0
2001-07-09,39.953,40.745,39.953,40.352,322607,0
2001-07-10,40.42,40.946,40.178,40.178,453352,0
2001-07-11,40.271,41.147,40.147,40.52,306430,0
2001-07-12,40.361,40.771,39.905,40.429,317695,0
2001-07-13,40.472,40.87,40.104,40.673,205764,0
2001-07-16,40.664,40.989,40.227,40.455,133263,0
2001-07-17,40.587,41.113,40.472,40.946,214633,0
2001-07-18,40.786,41.715,40.612,40.786,229853,0
2001-07-19,40.989,41.989,40.989,41.349,281982,0
2001-07-20,41.147,41.23,40.497,40.688,143809,0
2001-07-23,40.786,40.989,39.519,39.987,234286,0
2001-07-24,40.104,40.104,38.192,39.102,626639,0
2001-07-25,39.261,41.113,38.829,41.113,367309,0
2001-07-26,40.914,41.163,40.202,40.997,251903,0
2001-07-27,40.914,41.547,40.673,40.964,196655,0
2001-07-30,40.831,40.848,40.546,40.73,171131,0
2001-07-31,40.73,41.789,40.713,41.122,248906,0
2001-08-01,41.19,41.388,40.713,40.946,215952,0
2001-08-02,40.745,41.314,40.745,41.122,279945,0
2001-08-03,41.27,41.547,40.87,41.147,150760,0
2001-08-06,41.314,41.332,40.745,40.754,157229,0
2001-08-07,40.905,40.905,40.429,40.655,261011,0
2001-08-08,40.505,40.914,40.001,40.054,139255,0
2001-08-09,39.703,40.163,39.461,39.588,217148,0
2001-08-10,39.588,40.104,39.186,39.921,280424,0
2001-08-13,39.945,40.306,39.102,39.668,364431,0
2001-08-14,39.461,40.429,39.461,40.019,289654,0
2001-08-15,40.187,40.704,39.945,40.046,165021,0
2001-08-16,40.069,40.438,40.019,40.289,246031,0
2001-08-17,40.187,40.831,39.788,40.505,309187,0
2001-08-20,41.472,41.515,41.122,41.296,353646,0
2001-08-21,41.349,42.033,41.27,41.515,634791,0
2001-08-22,41.589,41.699,41.028,41.323,321651,0
2001-08-23,41.349,41.349,40.637,41.004,312424,0
2001-08-24,41.088,42.114,41.088,41.907,149203,0
2001-08-27,41.747,42.381,41.747,41.898,172326,0
2001-08-28,41.715,41.874,41.563,41.581,330520,0
2001-08-29,41.947,42.114,41.715,41.813,227937,0
2001-08-30,41.715,41.989,40.855,40.937,406857,0
2001-08-31,41.147,41.796,40.664,41.481,194258,0
2001-09-04,41.681,42.208,41.288,41.323,257057,0
2001-09-05,41.19,41.715,40.745,41.589,234049,0
2001-09-06,41.388,41.708,40.446,40.655,314341,0
2001-09-07,40.745,40.745,40.13,40.344,458628,0
2001-09-10,40.463,40.587,39.728,40.171,406615,0
2001-09-17,38.612,38.612,36.633,37.684,472525,0
2001-09-18,37.483,38.66,37.426,37.942,263528,0
2001-09-19,37.76,38.084,36.717,37.167,438852,0
2001-09-20,36.717,36.875,35.989,36.264,513270,0
2001-09-21,35.507,36.717,34.896,35.814,703342,0
2001-09-24,36.324,37.942,36.324,37.199,365752,0
2001-09-25,37.76,38.084,36.949,38.084,503446,0
2001-09-26,37.885,37.894,36.432,36.849,552102,0
2001-09-27,37.048,37.324,36.106,36.55,515548,0
2001-09-28,36.717,38.243,36.307,38.176,678649,0
2001-10-01,38.001,38.126,37.224,38.126,275752,0
2001-10-02,38.044,39.028,37.965,38.952,212473,0
2001-10-03,39.137,40.147,38.934,39.772,534127,0
2001-10-04,39.861,40.505,39.535,39.78,537963,0
2001-10-05,39.979,40.219,39.579,39.995,318775,0
2001-10-08,40.06,40.06,39.093,39.344,288932,0
2001-10-09,39.295,39.486,39.21,39.352,237402,0
2001-10-10,39.336,40.219,39.093,40.001,366589,0
2001-10-11,40.306,41.122,40.01,40.795,511839,0
2001-10-12,40.745,41.072,40.306,40.455,296967,0
2001-10-15,40.455,40.463,39.905,40.344,283660,0
2001-10-16,40.344,40.463,39.453,40.193,373540,0
2001-10-17,40.402,40.704,40.178,40.369,359879,0
2001-10-18,39.737,40.019,38.97,39.193,395115,0
2001-10-19,39.111,39.453,38.084,38.468,332798,0
2001-10-22,38.268,39.336,38.268,39.278,366710,0
2001-10-23,39.076,39.527,38.668,39.261,553420,0
2001-10-24,39.295,40.42,38.559,39.987,598360,0
2001-10-25,39.796,39.796,39.202,39.378,846188,0
2001-10-26,39.579,39.66,38.97,39.004,477200,0
2001-10-29,38.952,38.952,38.21,38.285,405416,0
2001-10-30,37.926,38.368,37.593,37.992,383489,0
2001-10-31,38.001,38.084,37.358,37.358,381810,0
2001-11-01,37.377,38.777,37.243,38.621,288692,0
2001-11-02,38.418,39.627,38.325,39.413,246872,0
2001-11-05,39.614,40.289,39.253,40.147,472286,0
2001-11-06,40.463,41.314,40.178,41.239,502127,0
2001-11-07,41.113,41.388,40.771,41.305,245552,0
2001-11-08,41.472,42.199,41.19,41.708,592488,0
2001-11-09,41.639,42.167,41.279,41.639,671463,0
2001-11-12,41.515,41.515,40.704,41.155,186591,0
2001-11-13,41.365,42.882,41.365,42.406,311462,0
2001-11-14,42.614,43.324,42.398,43.059,278387,0
2001-11-15,42.765,44.177,42.765,43.834,334112,0
2001-11-16,44.375,44.375,43.508,43.601,242076,0
2001-11-19,43.808,44.217,43.399,43.975,203606,0
2001-11-20,43.775,44.299,43.452,43.65,178681,0
2001-11-21,43.366,43.366,42.683,42.848,296481,0
2001-11-23,42.848,43.418,42.765,43.182,97547,0
2001-11-26,43.491,43.491,42.324,43.05,479840,0
2001-11-27,42.975,43.817,42.398,43.068,282343,0
2001-11-28,43.068,43.734,42.607,42.84,208278,0
2001-11-29,42.924,43.307,42.825,43.108,286536,0
2001-11-30,43.291,44.026,43.257,43.558,249984,0
2001-12-03,43.717,44.133,43.273,44.051,390560,0
2001-12-04,44.043,44.575,43.884,44.375,393434,0
2001-12-05,44.375,45.418,44.299,45.395,296601,0
2001-12-06,45.219,45.628,44.819,45.219,219186,0
2001-12-07,44.859,44.859,43.867,44.242,263528,0
2001-12-10,44.41,44.41,43.452,43.782,220029,0
2001-12-11,43.601,44.652,43.514,44.4,211996,0
2001-12-12,44.283,44.283,43.601,44.151,172208,0
2001-12-13,44.151,44.201,43.717,44.002,259932,0
2001-12-14,44.002,44.124,43.108,43.626,322728,0
2001-12-17,43.759,44.842,43.674,44.677,208163,0
2001-12-18,45.461,46.176,45.426,46.122,496855,0
2001-12-19,46.027,46.112,45.318,45.87,276831,0
2001-12-20,45.667,46.478,45.293,45.418,303193,0
2001-12-21,45.503,45.693,44.702,45.302,481636,0
2001-12-24,45.461,45.72,45.344,45.418,77896,0
2001-12-26,45.426,46.28,45.211,45.286,191624,0
2001-12-27,45.461,45.544,44.769,45.402,149083,0
2001-12-28,45.402,45.693,44.976,45.628,187071,0
2001-12-31,45.503,46.853,45.461,45.896,278869,0
2002-01-02,44.894,46.428,44.894,46.139,382888,0
2002-01-03,46.394,47.004,46.236,46.755,328002,0
2002-01-04,46.923,47.297,46.845,47.037,229257,0
2002-01-07,46.888,47.306,46.437,47.105,222422,0
2002-01-08,46.845,46.923,46.218,46.694,255855,0
2002-01-09,46.497,46.97,46.304,46.336,207681,0
2002-01-10,46.28,46.478,45.579,46.344,232011,0
2002-01-11,45.994,46.169,45.478,45.729,141170,0
2002-01-14,45.826,45.913,45.052,45.168,235483,0
2002-01-15,45.177,45.729,44.61,44.733,289774,0
2002-01-16,44.733,45.086,43.842,43.858,265326,0
2002-01-17,44.169,44.283,43.382,44.242,346577,0
2002-01-18,44.085,44.601,43.235,43.782,498532,0
2002-01-22,43.957,44.452,43.191,43.54,703938,0
2002-01-23,43.54,45.186,43.514,44.901,434780,0
2002-01-24,45.461,47.329,45.219,46.488,613100,0
2002-01-25,46.288,46.97,46.155,46.888,602193,0
2002-01-28,46.72,47.698,46.679,47.229,460304,0
2002-01-29,47.371,47.371,46.679,47.204,561207,0
2002-01-30,47.13,48.54,47.004,48.024,711967,0
2002-01-31,47.816,48.782,47.737,48.306,415964,0
2002-02-01,48.306,48.306,47.657,47.772,409855,0
2002-02-04,48.139,48.139,46.594,46.679,488587,0
2002-02-05,46.478,47.297,45.87,47.271,619692,0
2002-02-06,47.004,47.698,46.888,47.306,814194,0
2002-02-07,47.288,47.681,46.932,47.648,446885,0
2002-02-08,47.847,48.789,47.523,48.789,607706,0
2002-02-11,48.675,49.243,47.781,48.508,649169,0
2002-02-12,48.632,49.441,48.097,49.182,476962,0
2002-02-13,49.282,49.991,49.282,49.708,329080,0
2002-02-14,49.523,50.109,49.208,50.109,463540,0
2002-02-15,50.109,51.637,50.109,50.71,596203,0
2002-02-19,50.501,50.61,48.659,48.807,352807,0
2002-02-20,48.842,49.226,48.508,49.116,418004,0
2002-02-21,49.116,49.909,48.94,49.173,377974,0
2002-02-22,48.998,50.209,48.958,49.94,623288,0
2002-02-25,49.933,51.378,49.933,51.235,574389,0
2002-02-26,51.552,52.12,50.999,51.121,636106,0
2002-02-27,51.226,51.744,50.578,51.095,596799,0
2002-02-28,51.168,52.404,51.168,51.961,599320,0
2002-03-01,51.752,52.154,51.034,51.301,487268,0
2002-03-04,51.575,52.027,51.425,52.002,685965,0
2002-03-05,52.011,52.011,51.16,51.378,488708,0
2002-03-06,51.294,51.752,51.168,51.418,751032,0
2002-03-07,51.418,51.528,50.761,51.409,722876,0
2002-03-08,51.418,51.562,50.684,51.294,415366,0
2002-03-11,51.253,51.336,50.761,51.008,342741,0
2002-03-12,50.761,50.761,49.765,49.967,813113,0
2002-03-13,49.575,49.608,47.706,48.07,1264306,0
2002-03-14,48.271,48.397,47.824,48.13,726707,0
2002-03-15,48.148,50.102,48.148,49.657,997787,0
2002-03-18,49.868,50.876,49.74,50.335,981369,0
2002-03-19,50.393,50.666,50.281,50.484,533645,0
2002-03-20,50.64,50.777,50.309,50.501,712328,0
2002-03-21,50.393,50.393,48.874,49.366,413327,0
2002-03-22,49.457,50.109,49.457,49.834,937268,0
2002-03-25,49.917,49.94,49.541,49.7,489544,0
2002-03-26,49.5,50.433,49.375,49.933,504644,0
2002-03-27,49.933,50.624,49.825,50.299,472888,0
2002-03-28,50.508,50.603,49.7,49.808,314102,0
2002-04-01,49.808,49.868,49.05,49.466,363115,0
2002-04-02,49.466,49.558,48.682,49.408,307389,0
2002-04-03,49.417,49.783,49.13,49.339,507280,0
2002-04-04,49.339,49.339,47.657,48.675,568161,0
2002-04-05,50.192,50.525,50.025,50.281,808679,0
2002-04-08,50.281,50.745,49.808,50.552,494818,0
2002-04-09,50.753,51.418,50.368,51.025,635149,0
2002-04-10,51.494,53.037,51.354,52.753,825093,0
2002-04-11,52.638,52.955,52.322,52.322,419200,0
2002-04-12,52.527,52.894,51.92,52.712,300558,0
2002-04-15,52.677,52.853,51.92,52.753,471569,0
2002-04-16,52.885,53.329,52.72,53.061,380132,0
2002-04-17,52.885,53.172,52.395,52.48,269637,0
2002-04-18,52.488,52.92,51.945,52.111,280663,0
2002-04-19,52.186,53.02,52.186,52.553,265686,0
2002-04-22,52.351,52.438,50.769,50.8,383132,0
2002-04-23,51.008,52.518,50.534,52.272,654086,0
2002-04-24,52.48,53.454,52.48,52.685,429262,0
2002-04-25,52.685,53.044,51.812,52.202,650491,0
2002-04-26,52.413,53.172,52.07,52.562,518189,0
2002-04-29,52.562,52.562,51.988,52.227,442928,0
2002-04-30,52.186,52.571,51.744,52.272,696868,0
2002-05-01,52.429,53.621,51.659,53.43,586493,0
2002-05-02,53.639,54.701,53.463,54.632,614060,0
2002-05-03,55.049,55.416,54.683,54.763,569240,0
2002-05-06,54.973,55.25,54.174,54.206,496016,0
2002-05-07,54.596,55.174,54.514,54.781,558814,0
2002-05-08,55.165,55.432,54.514,54.745,316977,0
2002-05-09,54.754,55.622,54.745,54.973,247948,0
2002-05-10,54.923,55.049,54.273,54.683,315536,0
2002-05-13,54.581,55.432,54.472,55.432,276831,0
2002-05-14,55.742,56.884,55.682,56.71,543951,0
2002-05-15,56.507,56.884,55.655,56.109,459105,0
2002-05-16,56.101,56.323,55.122,55.472,313621,0
2002-05-17,55.375,55.959,54.881,55.959,291449,0
2002-05-20,55.874,55.874,54.472,54.891,293250,0
2002-05-21,54.573,55.584,54.338,54.514,323444,0
2002-05-22,54.355,55.165,54.273,55.016,434179,0
2002-05-23,55.165,56.6,54.964,56.385,625563,0
2002-05-24,56.842,56.85,55.919,55.973,465341,0
2002-05-28,56.183,56.183,55.165,55.333,483553,0
2002-05-29,54.923,55.083,54.104,54.237,403618,0
2002-05-30,53.866,53.904,52.154,52.279,823896,0
2002-05-31,52.72,53.379,52.404,53.347,892687,0
2002-06-03,53.396,53.639,52.413,52.413,481276,0
2002-06-04,52.129,52.605,51.637,52.011,338907,0
2002-06-05,52.211,52.471,51.76,52.154,342142,0
2002-06-06,52.272,52.579,50.8,50.893,385882,0
2002-06-07,50.569,51.142,50.102,50.991,726107,0
2002-06-10,50.977,51.308,50.816,50.991,479718,0
2002-06-11,51.269,52.043,50.816,50.902,941461,0
2002-06-12,50.902,52.33,50.777,52.287,806881,0
2002-06-13,52.494,52.805,52.168,52.193,592848,0
2002-06-14,51.988,52.245,51.503,52.002,561690,0
2002-06-17,52.088,53.153,52.088,53.121,444007,0
2002-06-18,53.312,53.562,53.097,53.287,414883,0
2002-06-19,52.822,53.849,52.703,53.113,425787,0
2002-06-20,53.113,53.921,53.027,53.454,437776,0
2002-06-21,53.238,53.88,52.295,52.295,478161,0
2002-06-24,52.295,53.437,52.295,53.312,533044,0
2002-06-25,53.728,54.139,53.271,53.271,558215,0
2002-06-26,52.989,53.07,51.668,52.111,618850,0
2002-06-27,52.043,52.254,51.05,51.628,926000,0
2002-06-28,51.628,52.088,51.469,51.469,718441,0
2002-07-01,51.477,51.92,51.308,51.354,495538,0
2002-07-02,51.301,51.318,49.307,49.925,702501,0
2002-07-03,49.925,50.433,48.974,50.059,488344,0
2002-07-05,50.034,51.677,50.034,51.469,200730,0
2002-07-08,51.452,51.651,50.281,50.466,466296,0
2002-07-09,50.466,50.986,49.299,49.299,401583,0
2002-07-10,49.339,49.339,48.247,48.324,629039,0
2002-07-11,48.231,48.231,46.096,47.163,637307,0
2002-07-12,48.192,49.075,47.123,48.214,1401405,0
2002-07-15,48.192,48.43,45.929,48.306,1225242,0
2002-07-16,48.356,48.899,46.755,47.816,918929,0
2002-07-17,47.816,49.13,47.711,47.964,578345,0
2002-07-18,48.175,49.083,47.163,47.229,666073,0
2002-07-19,47.229,47.248,43.884,44.124,866563,0
2002-07-22,44.334,44.777,42.699,43.358,996828,0
2002-07-23,43.558,44.702,43.023,44.209,1261432,0
2002-07-24,44.375,47.163,43.975,46.836,1268505,0
2002-07-25,47.037,47.123,44.952,45.676,1626585,0
2002-07-26,45.684,46.096,45.151,45.637,897359,0
2002-07-29,46.545,50.962,46.505,50.384,1652828,0
2002-07-30,50.384,50.918,48.923,50.517,1159690,0
2002-07-31,50.525,51.345,49.541,51.025,841755,0
2002-08-01,50.649,51.677,49.608,49.708,562406,0
2002-08-02,50.034,50.042,47.43,48.13,555700,0
2002-08-05,48.13,48.641,46.622,46.711,480440,0
2002-08-06,47.454,49.092,47.454,48.199,517707,0
2002-08-07,48.807,49.483,47.982,49.164,390560,0
2002-08-08,49.583,51.593,49.05,51.409,798851,0
2002-08-09,51.345,52.043,50.761,51.545,570198,0
2002-08-12,50.649,51.769,50.209,51.461,405896,0
2002-08-13,51.269,52.579,51.253,51.261,457428,0
2002-08-14,50.402,52.002,48.43,51.912,1518849,0
2002-08-15,51.835,52.727,51.059,52.527,971661,0
2002-08-16,52.211,52.622,51.269,52.279,462099,0
2002-08-19,52.168,53.648,51.988,53.505,679371,0
2002-08-20,52.903,53.263,52.579,52.885,344660,0
2002-08-21,52.822,52.938,52.043,52.579,464618,0
2002-08-22,52.622,53.48,52.088,53.321,351249,0
2002-08-23,53.321,53.321,52.088,52.227,289533,0
2002-08-26,52.413,52.98,51.703,52.78,283660,0
2002-08-27,52.989,53.771,52.78,53.027,564205,0
2002-08-28,52.822,52.859,51.345,51.778,361677,0
2002-08-29,51.512,51.677,49.958,51.442,764817,0
2002-08-30,51.285,52.947,51.21,52.043,656719,0
2002-09-03,51.912,51.912,50.343,50.834,718441,0
2002-09-04,50.843,51.97,50.384,51.878,598719,0
2002-09-05,51.128,51.37,49.774,49.884,736419,0
2002-09-06,50.299,51.736,50.176,51.128,601237,0
2002-09-09,51.128,51.128,50.093,50.8,497455,0
2002-09-10,50.962,51.362,50.368,51.168,348611,0
2002-09-11,51.285,51.826,50.876,51.034,158786,0
2002-09-12,50.618,51.025,49.967,50.067,323329,0
2002-09-13,49.967,50.299,48.857,49.475,542152,0
2002-09-16,49.475,49.808,48.732,49.4,330158,0
2002-09-17,49.725,50.059,48.789,48.882,442211,0
2002-09-18,48.238,48.723,47.497,48.54,600876,0
2002-09-19,48.008,48.008,46.685,46.685,598242,0
2002-09-20,46.685,48.157,46.685,47.579,676497,0
2002-09-23,47.371,47.572,46.379,46.879,428788,0
2002-09-24,46.096,46.344,44.526,45.128,604353,0
2002-09-25,45.762,47.579,45.754,47.204,792737,0
2002-09-26,47.865,49.226,47.781,49.066,790823,0
2002-09-27,49.05,49.441,48.391,48.756,1066812,0
2002-09-30,48.605,48.614,46.263,46.987,626639,0
2002-10-01,47.497,50.093,47.497,49.991,743847,0
2002-10-02,49.64,49.791,48.28,48.448,599554,0
2002-10-03,48.65,50.132,48.238,48.366,617174,0
2002-10-04,48.689,49.339,46.879,47.454,390199,0
2002-10-07,47.537,48.113,46.139,46.622,324166,0
2002-10-08,46.603,48.262,45.57,47.53,569240,0
2002-10-09,47.123,47.371,45.527,45.527,437176,0
2002-10-10,45.561,48.238,45.512,47.921,631436,0
2002-10-11,48.366,50.71,47.956,49.226,722750,0
2002-10-14,49.108,50.258,49.108,49.799,344420,0
2002-10-15,50.132,51.452,50.093,51.21,758706,0
2002-10-16,50.962,51.219,49.85,50.594,554379,0
2002-10-17,51.418,51.936,50.876,51.034,522381,0
2002-10-18,51.034,51.326,49.999,50.777,479236,0
2002-10-21,50.569,51.645,50.192,51.042,725390,0
2002-10-22,50.218,51.326,49.475,50.825,933073,0
2002-10-23,50.825,52.236,50.368,51.354,378454,0
2002-10-24,52.07,52.245,50.825,51.568,661037,0
2002-10-25,51.912,54.423,51.736,53.562,748277,0
2002-10-28,54.087,54.701,52.614,53.113,531007,0
2002-10-29,52.903,53.147,50.991,51.601,656482,0
2002-10-30,51.812,52.322,51.142,51.852,671940,0
2002-10-31,52.07,52.527,50.8,51.318,672061,0
2002-11-01,51.285,52.98,50.793,52.92,431302,0
2002-11-04,52.938,53.188,52.138,52.186,378213,0
2002-11-05,52.359,52.72,51.953,52.377,522740,0
2002-11-06,52.447,52.653,51.494,52.488,544311,0
2002-11-07,52.154,52.245,51.086,51.308,408055,0
2002-11-08,51.409,51.953,50.466,50.594,300197,0
2002-11-11,50.552,50.552,49.164,49.234,271919,0
2002-11-12,49.265,50.326,49.265,49.765,617654,0
2002-11-13,49.599,50.008,48.698,49.108,562649,0
2002-11-14,49.684,51.128,49.684,50.946,508602,0
2002-11-15,50.962,53.079,50.8,52.694,1026787,0
2002-11-18,53.061,53.221,51.477,51.869,446403,0
2002-11-19,51.953,52.518,51.176,51.86,584099,0
2002-11-20,51.869,51.953,51.059,51.844,364431,0
2002-11-21,52.043,54.423,52.034,54.165,1291155,0
2002-11-22,54.104,54.255,52.868,53.347,645456,0
2002-11-25,53.263,53.972,52.83,53.745,325245,0
2002-11-26,53.539,53.539,52.07,52.33,432021,0
2002-11-27,52.359,53.603,52.351,53.57,283660,0
2002-11-29,53.596,53.806,53.129,53.138,301397,0
2002-12-02,53.814,53.814,52.359,52.745,496855,0
2002-12-03,52.359,52.488,51.961,52.034,426150,0
2002-12-04,51.425,52.471,51.418,52.12,594525,0
2002-12-05,52.404,52.404,51.86,51.979,396909,0
2002-12-06,51.619,52.202,51.537,51.736,466534,0
2002-12-09,51.575,51.904,50.025,50.042,841876,0
2002-12-10,51.409,51.494,50.166,50.909,940264,0
2002-12-11,50.909,51.786,50.569,51.442,388400,0
2002-12-12,51.651,51.651,50.251,50.376,421237,0
2002-12-13,50.042,50.376,49.349,49.483,537481,0
2002-12-16,49.708,51.244,49.666,51.201,569478,0
2002-12-17,51.121,51.308,50.218,50.335,367309,0
2002-12-18,50.084,50.209,49.566,49.583,553296,0
2002-12-19,49.583,49.917,49.13,49.182,468454,0
2002-12-20,49.182,50.29,49.182,49.958,704660,0
2002-12-23,49.891,50.201,49.591,50.075,578705,0
2002-12-24,50.093,50.244,49.917,49.999,130626,0
2002-12-26,50.124,50.954,50.124,50.317,432381,0
2002-12-27,50.109,50.236,48.967,48.967,393671,0
2002-12-30,48.882,50.442,48.882,50.29,734616,0
2002-12-31,50.501,50.991,49.834,50.649,491945,0
2003-01-02,50.991,52.646,50.727,52.145,654323,0
2003-01-03,52.145,52.236,51.326,51.619,381692,0
2003-01-06,51.619,52.859,51.619,52.662,461861,0
2003-01-07,52.662,52.78,51.826,51.988,510155,0
2003-01-08,51.97,52.202,51.025,51.025,672301,0
2003-01-09,51.201,52.494,51.201,52.177,697229,0
2003-01-10,51.452,52.614,51.285,51.852,757749,0
2003-01-13,52.236,52.63,51.744,52.202,473726,0
2003-01-14,52.236,52.33,51.637,51.953,377613,0
2003-01-15,51.912,51.912,50.442,50.442,606990,0
2003-01-16,51.077,51.786,51.034,51.244,796813,0
2003-01-17,51.16,51.425,50.736,50.785,580743,0
2003-01-21,51.201,52.079,50.427,50.501,770451,0
2003-01-22,50.501,50.834,49.834,49.967,545033,0
2003-01-23,50.166,50.946,50.166,50.745,708731,0
2003-01-24,50.753,50.753,50.176,50.484,684884,0
2003-01-27,50.493,50.493,49.139,49.274,739290,0
2003-01-28,49.274,49.999,48.565,49.05,1051235,0
2003-01-29,48.842,49.958,47.596,49.408,799333,0
2003-01-30,49.339,49.384,47.824,47.824,679730,0
2003-01-31,47.824,50.35,47.53,49.417,1498477,0
2003-02-03,49.417,50.102,49.339,49.55,363593,0
2003-02-04,49.55,49.675,48.849,49.13,638027,0
2003-02-05,49.708,50.042,48.981,49.015,897962,0
2003-02-06,48.923,49.323,48.238,48.824,655163,0
2003-02-07,48.832,49.307,48.255,48.614,523462,0
2003-02-10,48.798,49.075,48.255,48.958,470248,0
2003-02-11,49.015,49.173,48.061,48.231,369108,0
2003-02-12,48.214,48.689,47.596,47.604,387921,0
2003-02-13,47.537,47.857,47.055,47.589,426508,0
2003-02-14,47.596,48.255,47.105,48.192,369228,0
2003-02-18,48.061,49.74,48.061,48.666,545392,0
2003-02-19,48.262,48.623,47.681,47.839,565045,0
2003-02-20,48.139,48.139,47.163,47.229,378574,0
2003-02-21,47.347,49.092,47.22,48.798,818984,0
2003-02-24,48.798,48.798,47.297,47.306,357718,0
2003-02-25,47.097,47.904,46.737,47.781,502606,0
2003-02-26,47.596,48.557,47.389,47.48,367309,0
2003-02-27,47.589,48.605,47.53,47.865,388880,0
2003-02-28,48.07,48.589,47.523,47.596,476962,0
2003-03-03,47.73,48.13,46.805,46.805,661636,0
2003-03-04,46.853,47.064,45.587,45.601,594765,0
2003-03-05,45.478,45.594,44.484,45.195,974535,0
2003-03-06,45.151,45.851,44.292,44.292,779318,0
2003-03-07,43.474,44.559,43.474,44.435,1195998,0
2003-03-10,43.876,44.133,43.281,43.349,658999,0
2003-03-11,44.769,46.861,44.644,45.904,1875252,0
2003-03-12,45.904,45.904,44.919,45.327,986040,0
2003-03-13,46.685,47.921,46.313,47.648,1119181,0
2003-03-14,48.175,48.391,47.48,47.737,763740,0
2003-03-17,47.745,49.116,46.313,48.866,910545,0
2003-03-18,49.218,50.569,49.148,50.359,1444905,0
2003-03-19,50.132,50.603,49.958,50.587,834448,0
2003-03-20,50.594,50.594,49.734,50.267,658761,0
2003-03-21,50.806,51.852,50.236,51.812,687282,0
2003-03-24,50.902,50.986,49.983,50.449,918809,0
2003-03-25,51.235,51.677,50.442,50.816,693032,0
2003-03-26,50.274,50.859,49.983,50.442,772368,0
2003-03-27,50.317,50.343,49.432,49.999,393314,0
2003-03-28,49.649,49.875,49.366,49.666,351608,0
2003-03-31,49.666,49.666,48.439,48.958,418839,0
2003-04-01,49.108,49.441,48.465,49.199,501651,0
2003-04-02,50.525,51.235,49.199,50.962,595483,0
2003-04-03,50.649,50.902,50.201,50.484,483312,0
2003-04-04,50.192,50.309,49.532,50.201,935470,0
2003-04-07,51.301,51.869,49.9,49.95,534127,0
2003-04-08,49.95,49.95,49.156,49.649,371983,0
2003-04-09,49.566,50.149,48.689,48.807,443045,0
2003-04-10,48.866,49.015,48.271,48.989,576669,0
2003-04-11,49.108,49.9,48.764,49.075,398348,0
2003-04-14,49.274,50.176,49.265,50.176,379054,0
2003-04-15,50.184,50.184,45.904,46.679,2967232,0
2003-04-16,46.679,46.679,43.226,43.808,2835527,0
2003-04-17,43.817,43.817,38.594,39.914,8435639,0
2003-04-21,39.921,42.105,39.921,42.006,2198222,0
2003-04-22,42.015,42.84,41.138,42.088,2786994,0
2003-04-23,42.506,44.283,42.184,43.69,2220271,0
2003-04-24,43.682,44.518,43.601,44.251,1345920,0
2003-04-25,44.251,44.66,43.984,44.475,1450538,0
2003-04-28,44.475,44.877,44.384,44.51,780995,0
2003-04-29,44.299,44.526,44.059,44.242,965309,0
2003-04-30,44.035,44.627,43.893,44.234,813350,0
2003-05-01,44.059,44.076,43.307,43.594,852061,0
2003-05-02,43.391,43.851,43.266,43.594,1049196,0
2003-05-05,44.142,44.308,43.434,43.782,419556,0
2003-05-06,44.018,44.384,43.767,44.361,870155,0
2003-05-07,43.182,44.259,42.967,43.858,1604654,0
2003-05-08,43.391,44.018,42.975,43.391,1130331,0
2003-05-09,43.641,44.551,43.634,44.308,790823,0
2003-05-12,44.475,44.634,43.893,44.458,780995,0
2003-05-13,44.475,44.926,44.16,44.644,868597,0
2003-05-14,44.644,44.859,44.435,44.834,620409,0
2003-05-15,44.877,45.195,44.851,45.093,488587,0
2003-05-16,45.102,45.268,44.819,45.128,703218,0
2003-05-19,44.952,44.952,44.435,44.435,760864,0
2003-05-20,44.644,44.81,43.893,44.099,783036,0
2003-05-21,44.099,44.259,43.641,44.099,862006,0
2003-05-22,44.242,44.802,43.657,44.584,730302,0
2003-05-23,44.584,44.842,44.018,44.283,553541,0
2003-05-27,43.851,45.378,43.725,45.353,499133,0
2003-05-28,45.353,45.851,45.31,45.77,557853,0
2003-05-29,45.896,46.227,45.318,45.786,685603,0
2003-05-30,45.778,46.478,45.77,46.297,752834,0
2003-06-02,46.288,46.896,46.227,46.488,386724,0
2003-06-03,46.603,46.853,46.112,46.57,408294,0
2003-06-04,46.729,47.021,46.52,46.647,401942,0
2003-06-05,46.647,46.647,45.195,45.811,1225242,0
2003-06-06,46.147,46.63,45.31,45.561,1051830,0
2003-06-09,45.426,45.435,44.644,45.001,377853,0
2003-06-10,45.211,45.684,44.984,45.443,409497,0
2003-06-11,45.896,47.28,45.443,47.105,876866,0
2003-06-12,48.061,48.07,47.229,47.589,848346,0
2003-06-13,47.589,47.589,46.52,46.87,348732,0
2003-06-16,46.914,47.145,46.321,46.57,738332,0
2003-06-17,47.064,47.189,46.147,46.798,659717,0
2003-06-18,46.798,46.97,45.754,45.977,894842,0
2003-06-19,46.394,46.471,45.729,45.937,954880,0
2003-06-20,46.019,46.218,45.268,45.302,822221,0
2003-06-23,41.722,42.899,41.055,41.198,3904738,0
2003-06-24,41.198,42.381,41.096,41.972,2312906,0
2003-06-25,41.848,41.907,40.997,40.997,1181378,0
2003-06-26,40.997,41.013,39.544,39.843,2200257,0
2003-06-27,39.427,40.429,39.177,40.429,2524185,0
2003-06-30,40.429,42.699,40.429,41.889,2134825,0
2003-07-01,41.865,42.224,41.122,42.224,1312846,0
2003-07-02,42.724,43.382,42.473,43.059,1550127,0
2003-07-03,43.099,43.508,42.996,43.474,660556,0
2003-07-07,44.018,44.601,43.858,44.592,948056,0
2003-07-08,44.592,44.81,43.948,44.142,1408835,0
2003-07-09,44.099,44.475,43.558,44.076,701781,0
2003-07-10,43.618,43.708,43.014,43.341,716160,0
2003-07-11,43.349,44.391,43.349,43.808,522740,0
2003-07-14,44.226,44.259,43.734,43.934,568401,0
2003-07-15,43.934,44.217,43.251,43.474,422676,0
2003-07-16,44.299,44.299,43.147,43.508,478402,0
2003-07-17,43.508,43.767,43.266,43.391,656840,0
2003-07-18,43.641,43.993,43.164,43.767,514112,0
2003-07-21,43.851,43.851,43.2,43.408,735456,0
2003-07-22,43.934,45.353,43.099,44.851,1153699,0
2003-07-23,44.851,44.851,43.609,44.085,807959,0
2003-07-24,44.142,45.093,44.142,44.375,774405,0
2003-07-25,44.375,44.458,43.884,44.259,815512,0
2003-07-28,43.842,44.002,42.699,43.366,1646118,0
2003-07-29,43.682,43.708,43.042,43.474,1056025,0
2003-07-30,43.682,43.893,43.426,43.893,640543,0
2003-07-31,44.186,45.601,43.884,45.027,888732,0
2003-08-01,45.061,45.168,44.283,44.627,403980,0
2003-08-04,44.627,44.992,44.142,44.769,434780,0
2003-08-05,44.559,44.668,44.085,44.292,592605,0
2003-08-06,44.308,44.601,43.657,44.201,444846,0
2003-08-07,44.308,44.418,43.65,44.384,491343,0
2003-08-08,44.435,44.894,44.217,44.559,449036,0
2003-08-11,44.559,44.834,44.435,44.795,277310,0
2003-08-12,45.128,45.293,44.535,45.293,340225,0
2003-08-13,45.478,45.579,44.935,45.159,305232,0
2003-08-14,45.159,45.729,44.961,45.729,436216,0
2003-08-15,45.646,45.811,45.11,45.619,230572,0
2003-08-18,45.628,45.628,44.741,45.204,662833,0
2003-08-19,44.935,45.268,44.877,45.177,615135,0
2003-08-20,44.976,45.369,44.802,45.278,370784,0
2003-08-21,45.278,45.886,45.278,45.754,356286,0
2003-08-22,46.254,46.254,45.395,45.503,449036,0
2003-08-25,45.478,45.667,45.142,45.503,331956,0
2003-08-26,45.493,45.684,44.567,45.168,502485,0
2003-08-27,45.019,45.061,44.644,45.01,281744,0
2003-08-28,45.142,45.702,44.851,45.702,527894,0
2003-08-29,45.521,45.693,45.061,45.684,415125,0
2003-09-02,45.969,46.587,45.485,46.57,513632,0
2003-09-03,46.729,46.729,45.904,46.185,396909,0
2003-09-04,46.245,46.313,45.77,46.163,275992,0
2003-09-05,46.163,46.163,45.293,45.754,1029662,0
2003-09-08,45.802,46.227,45.386,46.019,329558,0
2003-09-09,46.104,46.21,45.684,45.702,452273,0
2003-09-10,45.851,45.86,44.601,44.702,736774,0
2003-09-11,44.91,45.159,44.526,44.627,680091,0
2003-09-12,44.644,44.652,44.092,44.308,1481100,0
2003-09-15,44.685,45.177,44.619,44.952,484153,0
2003-09-16,45.186,46.169,45.186,46.147,803048,0
2003-09-17,46.019,46.053,45.637,45.786,391874,0
2003-09-18,44.559,44.567,43.443,43.717,2654211,0
2003-09-19,43.725,43.916,42.308,42.607,1754335,0
2003-09-22,41.765,42.263,41.497,41.606,1232074,0
2003-09-23,41.639,41.856,41.438,41.722,1252089,0
2003-09-24,41.681,41.803,41.105,41.421,966747,0
2003-09-25,41.421,41.681,40.722,40.762,1423457,0
2003-09-26,40.722,41.349,40.262,41.255,1430408,0
2003-09-29,41.388,42.263,41.38,41.964,888012,0
2003-09-30,41.848,42.373,41.69,42.157,976694,0
2003-10-01,42.473,43.626,42.449,43.626,985443,0
2003-10-02,43.626,44.217,43.333,43.725,1036134,0
2003-10-03,44.059,44.435,43.734,43.851,573433,0
2003-10-06,43.858,44.076,43.585,43.767,428668,0
2003-10-07,43.759,44.308,43.408,44.234,700822,0
2003-10-08,45.019,45.019,43.966,44.251,1131886,0
2003-10-09,44.475,45.061,44.466,44.901,647612,0
2003-10-10,44.777,44.887,43.934,44.035,467017,0
2003-10-13,44.186,44.384,43.957,44.067,483190,0
2003-10-14,44.186,44.226,43.69,44.018,395593,0
2003-10-15,44.059,44.786,43.993,44.694,619212,0
2003-10-16,44.543,44.685,43.925,44.059,731262,0
2003-10-17,43.934,44.059,43.399,43.585,467856,0
2003-10-20,43.867,44.124,43.69,43.808,323687,0
2003-10-21,43.775,43.993,41.789,41.955,3630544,0
2003-10-22,41.515,42.523,41.497,42.056,1130688,0
2003-10-23,41.929,42.523,41.889,42.216,425673,0
2003-10-24,42.071,42.406,41.938,42.406,557974,0
2003-10-27,42.499,42.882,42.332,42.558,489185,0
2003-10-28,42.539,42.607,42.216,42.583,918809,0
2003-10-29,42.558,43.023,42.356,42.967,702142,0
2003-10-30,43.182,43.558,42.983,43.459,377020,0
2003-10-31,43.459,44.059,43.459,43.876,559294,0
2003-11-03,43.925,43.975,43.491,43.734,371157,0
2003-11-04,43.567,43.585,43.068,43.508,367263,0
2003-11-05,43.366,43.522,43.182,43.459,311462,0
2003-11-06,43.341,43.725,43.032,43.65,540118,0
2003-11-07,43.434,43.508,42.873,43.05,662354,0
2003-11-10,42.473,42.665,42.224,42.558,651927,0
2003-11-11,42.432,42.539,42.096,42.224,482117,0
2003-11-12,42.224,42.49,41.964,42.432,579904,0
2003-11-13,42.35,42.64,41.972,42.599,431186,0
2003-11-14,42.599,43.226,42.599,42.756,337590,0
2003-11-17,43.257,44.292,43.235,43.791,976213,0
2003-11-18,44.375,44.61,43.474,43.725,638507,0
2003-11-19,43.682,44.317,43.601,44.317,698545,0
2003-11-20,44.151,44.475,43.466,43.65,1003298,0
2003-11-21,43.65,43.682,43.182,43.341,558933,0
2003-11-24,43.743,44.518,43.708,44.427,460061,0
2003-11-25,44.427,45.879,44.427,45.747,1048239,0
2003-11-26,45.896,46.053,45.676,45.937,588891,0
2003-11-28,45.937,46.027,45.702,45.961,199890,0
2003-12-01,45.72,46.437,45.251,46.147,766373,0
2003-12-02,46.147,46.344,45.929,46.104,450717,0
2003-12-03,46.147,46.288,45.87,46.078,441730,0
2003-12-04,45.937,46.805,45.904,46.664,402781,0
2003-12-05,46.478,46.664,45.843,46.027,298161,0
2003-12-08,46.087,46.446,45.747,46.394,399906,0
2003-12-09,46.647,46.861,46.129,46.353,616095,0
2003-12-10,46.272,46.561,45.946,46.236,347774,0
2003-12-11,46.21,46.905,46.036,46.905,460423,0
2003-12-12,46.781,47.004,46.488,46.94,264490,0
2003-12-15,47.195,47.438,46.57,46.729,347537,0
2003-12-16,46.437,46.454,45.851,46.379,382289,0
2003-12-17,46.28,46.28,45.601,45.654,571758,0
2003-12-18,45.478,46.313,45.478,46.155,601473,0
2003-12-19,45.646,45.969,45.353,45.552,956802,0
2003-12-22,45.77,45.913,45.186,45.318,794296,0
2003-12-23,45.395,45.811,45.386,45.77,330520,0
2003-12-24,45.778,45.851,45.327,45.536,115883,0
2003-12-26,45.536,45.826,45.478,45.654,93955,0
2003-12-29,45.819,46.781,45.611,46.304,334833,0
2003-12-30,46.462,46.505,45.896,46.362,292408,0
2003-12-31,46.561,46.798,46.42,46.746,358561,0
2004-01-02,46.647,46.97,46.329,46.664,470493,0
2004-01-05,49.083,49.083,47.895,48.349,1334894,0
2004-01-06,48.105,48.28,47.648,48.247,615258,0
2004-01-07,48.148,48.807,47.847,48.565,543233,0
2004-01-08,48.565,48.732,47.831,48.231,600998,0
2004-01-09,48.105,48.297,47.256,47.396,427588,0
2004-01-12,47.314,47.781,47.28,47.396,352208,0
2004-01-13,47.189,47.623,46.896,47.145,912461,0
2004-01-14,47.354,48.148,47.137,48.061,639226,0
2004-01-15,48.079,48.582,47.623,48.397,538324,0
2004-01-16,48.899,49.108,48.465,48.641,481035,0
2004-01-20,48.589,48.65,48.061,48.157,551863,0
2004-01-21,48.262,48.849,47.999,48.582,473486,0
2004-01-22,48.605,48.65,47.982,47.982,416922,0
2004-01-23,47.938,47.982,47.43,47.497,770209,0
2004-01-26,47.506,47.73,47.271,47.596,835523,0
2004-01-27,47.579,52.07,47.579,51.059,2410938,0
2004-01-28,51.904,51.904,49.274,49.357,1847209,0
2004-01-29,49.516,50.936,49.508,50.067,1161367,0
2004-01-30,51.485,52.111,50.402,51.869,1203909,0
2004-02-02,51.936,51.936,50.753,50.986,781595,0
2004-02-03,50.736,52.027,50.736,52.027,854576,0
2004-02-04,52.027,52.762,51.703,52.202,1054707,0
2004-02-05,52.413,53.138,52.359,52.662,691713,0
2004-02-06,52.494,52.694,51.668,51.878,654805,0
2004-02-09,51.668,51.878,51.461,51.584,531007,0
2004-02-10,51.677,52.011,51.253,51.628,481518,0
2004-02-11,51.067,51.469,50.569,51.113,1042845,0
2004-02-12,50.816,51.113,50.534,50.736,368870,0
2004-02-13,50.719,51.261,50.402,50.587,377379,0
2004-02-17,50.649,50.954,50.35,50.736,445085,0
2004-02-18,50.777,51.696,50.578,50.946,289533,0
2004-02-19,51.277,52.527,51.176,51.301,663552,0
2004-02-20,51.512,51.988,51.095,51.433,373899,0
2004-02-23,51.362,51.804,51.253,51.711,434419,0
2004-02-24,51.711,52.63,51.301,51.878,578946,0
2004-02-25,52.002,52.002,51.362,51.869,415245,0
2004-02-26,51.878,53.07,51.878,52.653,688241,0
2004-02-27,52.653,53.113,52.455,52.877,491224,0
2004-03-01,52.789,53.363,52.67,53.271,525137,0
2004-03-02,53.229,54.199,53.147,53.822,1027865,0
2004-03-03,53.445,53.445,52.72,53.037,603635,0
2004-03-04,53.037,53.212,52.588,52.997,335071,0
2004-03-05,53.005,53.639,52.736,52.989,415964,0
2004-03-08,52.83,53.121,52.335,52.335,344181,0
2004-03-09,52.295,52.322,51.042,51.318,597639,0
2004-03-10,51.442,51.637,50.885,50.902,584577,0
2004-03-11,50.876,51.904,50.543,50.693,532447,0
2004-03-12,50.701,51.409,50.657,51.16,432381,0
2004-03-15,50.954,51.067,50.484,50.684,530050,0
2004-03-16,50.986,51.601,50.149,50.64,804121,0
2004-03-17,50.587,51.235,50.442,50.816,1211100,0
2004-03-18,50.946,52.07,50.893,51.912,1027507,0
2004-03-19,52.002,52.438,51.668,51.744,526936,0
2004-03-22,51.744,51.744,50.902,51.151,376417,0
2004-03-23,51.21,51.736,50.962,51.219,544071,0
2004-03-24,51.113,51.552,50.753,50.999,589491,0
2004-03-25,50.999,51.711,50.902,51.528,483436,0
2004-03-26,51.442,51.659,51.104,51.219,416203,0
2004-03-29,51.294,52.202,51.285,51.61,436578,0
2004-03-30,51.442,51.97,51.318,51.804,353048,0
2004-03-31,51.696,51.994,51.461,51.912,336272,0
2004-04-01,51.912,52.903,51.703,52.605,538559,0
2004-04-02,52.822,52.929,52.494,52.753,427347,0
2004-04-05,52.799,53.188,52.404,53.013,284502,0
2004-04-06,53.013,53.013,52.138,52.562,359760,0
2004-04-07,52.703,52.859,51.562,52.103,513392,0
2004-04-08,52.395,52.822,51.151,51.418,452036,0
2004-04-12,51.736,51.953,51.711,51.869,339745,0
2004-04-13,52.027,52.07,51.552,51.637,358917,0
2004-04-14,51.425,52.912,51.418,52.33,532210,0
2004-04-15,52.494,52.771,51.886,52.359,329798,0
2004-04-16,52.736,53.271,52.488,52.903,373663,0
2004-04-19,52.903,53.088,52.579,52.859,201331,0
2004-04-20,52.947,53.788,51.703,51.703,771050,0
2004-04-21,51.988,52.359,51.318,52.154,399666,0
2004-04-22,52.322,54.214,52.202,53.728,605792,0
2004-04-23,54.032,54.506,53.113,54.19,526217,0
2004-04-26,54.112,54.514,53.866,54.121,476486,0
2004-04-27,54.237,54.807,53.857,54.049,329558,0
2004-04-28,54.056,54.056,53.546,53.555,307031,0
2004-04-29,53.472,53.904,52.622,52.92,401461,0
2004-04-30,53.256,53.814,52.614,53.596,481276,0
2004-05-03,53.603,53.612,52.571,52.92,585536,0
2004-05-04,53.044,53.195,52.579,52.685,423516,0
2004-05-05,52.536,52.67,52.088,52.488,638867,0
2004-05-06,52.404,52.536,51.728,52.287,287973,0
2004-05-07,52.193,52.455,51.025,51.16,684762,0
2004-05-10,50.902,50.902,49.5,50.017,1078319,0
2004-05-11,50.017,50.569,49.983,50.368,716160,0
2004-05-12,50.067,50.442,49.4,50.35,597401,0
2004-05-13,50.14,50.806,50.14,50.227,305830,0
2004-05-14,50.067,50.402,49.591,50.075,410090,0
2004-05-17,50.075,50.075,49.541,49.868,577511,0
2004-05-18,49.999,50.902,49.999,50.29,737492,0
2004-05-19,50.816,50.893,49.9,50.075,573074,0
2004-05-20,50.025,50.067,49.199,49.265,672301,0
2004-05-21,49.566,50.35,49.532,49.958,443768,0
2004-05-24,50.067,50.632,49.859,50.093,296125,0
2004-05-25,50.149,50.946,49.666,50.684,515430,0
2004-05-26,50.184,50.442,49.649,50.244,497213,0
2004-05-27,50.309,50.359,49.282,49.734,862487,0
2004-05-28,49.523,49.558,49.024,49.265,663314,0
2004-06-01,49.265,49.375,48.623,48.923,706097,0
2004-06-02,49.251,49.441,48.832,49.19,743486,0
2004-06-03,49.148,49.868,48.899,49.475,950329,0
2004-06-04,49.608,49.94,49.122,49.749,652647,0
2004-06-07,49.749,50.418,49.616,50.102,388880,0
2004-06-08,50.067,50.675,50.067,50.624,397271,0
2004-06-09,50.569,50.793,50.192,50.258,370664,0
2004-06-10,50.274,50.493,50.025,50.075,284380,0
2004-06-14,50.402,50.475,50.025,50.149,325847,0
2004-06-15,50.317,50.61,50.109,50.244,327041,0
2004-06-16,50.359,50.534,49.909,50.402,346934,0
2004-06-17,50.384,50.825,50.359,50.8,381810,0
2004-06-18,50.484,51.151,50.309,50.986,382769,0
2004-06-21,50.902,52.027,50.736,51.651,611781,0
2004-06-22,51.819,52.342,51.61,52.236,501530,0
2004-06-23,52.236,52.877,51.92,52.789,497213,0
2004-06-24,52.694,52.903,52.386,52.413,333274,0
2004-06-25,52.351,53.005,52.322,53.005,540958,0
2004-06-28,53.005,53.737,53.005,53.737,885135,0
2004-06-29,53.737,53.806,53.489,53.648,536162,0
2004-06-30,53.603,53.689,53.263,53.413,623764,0
2004-07-01,53.421,53.603,53.113,53.396,565406,0
2004-07-02,53.463,53.546,52.822,53.02,358442,0
2004-07-06,52.868,52.938,52.145,52.168,414763,0
2004-07-07,52.377,52.579,51.994,52.455,417042,0
2004-07-08,52.395,52.527,51.512,51.552,334351,0
2004-07-09,51.76,51.945,51.235,51.409,424113,0
2004-07-12,51.409,51.703,50.977,51.485,354845,0
2004-07-13,51.568,51.72,51.277,51.494,363237,0
2004-07-14,51.336,51.86,51.025,51.067,370065,0
2004-07-15,51.151,51.628,51.121,51.354,291929,0
2004-07-16,51.696,51.994,51.261,51.345,253339,0
2004-07-19,51.345,51.786,51.21,51.477,226736,0
2004-07-20,50.902,50.977,49.749,50.954,1088627,0
2004-07-21,50.954,51.378,49.95,50.025,468213,0
2004-07-22,50.025,50.384,49.591,50.201,376895,0
2004-07-23,50.067,50.192,49.55,50.059,409734,0
2004-07-26,50.067,50.244,49.634,49.967,470012,0
2004-07-27,50.025,50.954,49.983,50.946,409855,0
2004-07-28,50.909,50.909,49.958,50.701,307987,0
2004-07-29,50.727,50.946,50.418,50.753,259091,0
2004-07-30,50.693,50.816,50.359,50.543,257895,0
2004-08-02,50.442,50.761,49.859,50.649,245790,0
2004-08-03,50.493,50.493,50.025,50.258,319252,0
2004-08-04,50.236,50.969,50.025,50.71,248188,0
2004-08-05,50.666,50.719,49.692,49.765,275029,0
2004-08-06,49.774,49.774,48.824,49.075,448080,0
2004-08-09,48.967,49.274,48.866,48.866,197377,0
2004-08-10,48.874,49.307,48.666,49.299,372822,0
2004-08-11,49.299,49.717,48.874,49.583,261491,0
2004-08-12,49.4,49.591,48.998,49.457,516629,0
2004-08-13,49.457,49.666,49.139,49.541,307147,0
2004-08-16,49.541,50.816,49.541,50.569,434542,0
2004-08-17,50.578,50.868,50.384,50.517,282703,0
2004-08-18,50.493,50.649,50.244,50.559,338308,0
2004-08-19,50.484,50.484,50.067,50.258,189949,0
2004-08-20,50.274,50.534,49.967,50.402,344660,0
2004-08-23,50.484,50.559,50.102,50.267,227575,0
2004-08-24,50.251,50.843,50.251,50.684,260413,0
2004-08-25,50.753,51.537,50.442,51.308,201688,0
2004-08-26,51.308,51.953,51.277,51.92,326924,0
2004-08-27,51.97,52.145,51.76,51.961,179997,0
2004-08-30,51.645,51.953,51.485,51.637,233809,0
2004-08-31,51.696,52.027,51.545,51.86,383007,0
2004-09-01,51.736,52.211,51.703,51.886,219186,0
2004-09-02,51.778,52.404,51.711,52.342,175087,0
2004-09-03,52.342,52.813,52.322,52.471,199052,0
2004-09-07,52.638,53.195,52.638,53.044,202651,0
2004-09-08,52.92,52.963,52.154,52.154,384090,0
2004-09-09,52.16,52.488,51.651,51.744,409013,0
2004-09-10,51.812,51.926,51.568,51.886,484274,0
2004-09-13,51.886,52.295,51.687,52.263,320929,0
2004-09-14,52.404,52.503,51.92,52.488,322370,0
2004-09-15,52.488,52.677,52.245,52.471,321768,0
2004-09-16,52.527,52.885,52.287,52.877,274912,0
2004-09-17,52.98,53.321,52.846,53.162,316617,0
2004-09-20,53.162,53.406,52.853,53.113,258974,0
2004-09-21,53.113,53.138,52.536,53.027,276112,0
2004-09-22,53.037,53.578,52.955,53.296,619812,0
2004-09-23,53.296,53.296,52.67,52.72,247588,0
2004-09-24,52.653,53.061,52.404,52.78,275870,0
2004-09-27,52.78,52.822,52.279,52.287,421356,0
2004-09-28,52.488,53.356,52.462,53.263,396434,0
2004-09-29,53.321,54.015,53.18,53.998,358319,0
2004-09-30,54.406,54.907,54.273,54.891,738455,0
2004-10-01,55.016,55.067,53.831,54.174,606748,0
2004-10-04,55.576,55.576,53.84,54.237,751872,0
2004-10-05,54.237,54.237,53.304,53.822,549944,0
2004-10-06,53.945,54.104,53.472,53.745,404938,0
2004-10-07,53.57,53.697,53.195,53.203,382769,0
2004-10-08,53.153,53.221,52.368,52.614,427471,0
2004-10-11,52.653,53.238,52.48,52.588,243396,0
2004-10-12,52.503,52.543,51.945,52.368,313262,0
2004-10-13,52.622,52.662,51.552,51.852,392835,0
2004-10-14,51.852,52.377,51.736,51.961,297081,0
2004-10-15,52.168,53.338,52.034,52.685,468572,0
2004-10-18,52.685,52.685,51.584,52.335,531728,0
2004-10-19,51.318,51.61,49.783,50.693,1649354,0
2004-10-20,50.61,50.61,49.315,49.441,1257118,0
2004-10-21,49.508,49.791,48.815,49.634,843552,0
2004-10-22,49.717,50.192,49.566,49.825,590211,0
2004-10-25,49.491,49.708,49.164,49.424,386002,0
2004-10-26,49.424,49.917,49.139,49.917,415485,0
2004-10-27,49.9,50.71,49.734,50.701,461621,0
2004-10-28,50.484,50.649,49.868,50.317,422555,0
2004-10-29,50.402,50.902,50.317,50.769,548865,0
2004-11-01,50.806,51.113,49.774,50.218,720116,0
2004-11-02,50.084,50.484,49.717,49.74,673978,0
2004-11-03,50.067,50.909,50.067,50.745,893762,0
2004-11-04,50.816,51.668,50.525,51.645,863564,0
2004-11-05,48.397,48.397,45.243,45.811,7141970,0
2004-11-08,44.644,46.369,44.644,46.045,2173177,0
2004-11-09,45.937,46.896,45.937,46.729,1329503,0
2004-11-10,46.52,47.447,46.403,47.145,1108995,0
2004-11-11,47.229,47.847,47.064,47.563,863564,0
2004-11-12,47.563,47.689,47.046,47.256,948056,0
2004-11-15,47.354,47.888,46.638,47.639,605910,0
2004-11-16,47.639,48.397,47.239,48.042,682126,0
2004-11-17,48.024,48.413,47.929,48.008,475521,0
2004-11-18,48.105,48.565,47.657,48.024,414288,0
2004-11-19,48.033,48.315,47.48,47.681,360479,0
2004-11-22,47.648,48.366,47.53,48.255,462939,0
2004-11-23,48.231,48.582,47.781,48.457,521305,0
2004-11-24,48.482,48.932,48.473,48.832,281982,0
2004-11-26,48.981,49.024,48.739,48.824,95753,0
2004-11-29,48.882,49.868,48.199,48.798,393793,0
2004-11-30,48.589,48.948,48.148,48.948,714605,0
2004-12-01,49.208,49.649,49.148,49.649,358561,0
2004-12-02,49.649,49.657,49.116,49.274,537481,0
2004-12-03,49.274,50.484,49.274,50.442,804245,0
2004-12-06,50.274,50.684,50.184,50.587,729344,0
2004-12-07,50.587,50.587,49.859,50.075,918690,0
2004-12-08,50.075,50.274,49.774,50.166,1040929,0
2004-12-09,50.067,51.042,49.891,51.016,641983,0
2004-12-10,52.447,52.447,50.384,50.909,506443,0
2004-12-13,51.308,51.668,51.077,51.668,725750,0
2004-12-14,51.584,51.601,50.977,51.219,625206,0
2004-12-15,51.219,52.12,51.067,51.904,608426,0
2004-12-16,51.912,51.912,50.777,51.095,732581,0
2004-12-17,50.902,51.575,50.534,50.859,979090,0
2004-12-20,50.946,51.008,50.176,50.218,585897,0
2004-12-21,50.227,50.484,49.816,50.359,670742,0
2004-12-22,50.777,50.816,50.376,50.587,594643,0
2004-12-23,50.484,50.675,50.236,50.35,283899,0
2004-12-27,50.484,50.534,49.976,50.281,324525,0
2004-12-28,50.218,50.402,50.017,50.359,267122,0
2004-12-29,50.35,50.402,50.124,50.236,222422,0
2004-12-30,50.149,50.843,50.149,50.666,327524,0
2004-12-31,50.359,50.393,49.859,50.042,426748,0
2005-01-03,49.834,50.449,49.274,49.375,408174,0
2005-01-04,49.323,49.331,48.516,48.689,487867,0
2005-01-05,48.689,48.689,47.839,48.087,528732,0
2005-01-06,48.175,48.682,47.956,48.666,379054,0
2005-01-07,48.582,49.218,48.565,49.058,588534,0
2005-01-10,48.857,48.923,48.306,48.391,411409,0
2005-01-11,48.391,48.391,47.888,47.982,364431,0
2005-01-12,47.982,48.238,47.438,48.183,304994,0
2005-01-13,48.148,48.405,47.745,47.873,266526,0
2005-01-14,47.781,47.938,47.396,47.596,405780,0
2005-01-18,47.614,47.614,47.239,47.48,696986,0
2005-01-19,47.614,47.857,47.271,47.321,306549,0
2005-01-20,47.271,48.166,47.172,47.912,564564,0
2005-01-21,47.982,48.457,47.79,48.139,666073,0
2005-01-24,47.648,47.956,46.812,46.812,648334,0
2005-01-25,49.649,50.918,49.315,50.918,2409139,0
2005-01-26,50.777,51.637,49.7,50.042,1311047,0
2005-01-27,50.042,50.258,49.734,49.909,1107200,0
2005-01-28,49.94,50.184,49.675,49.868,599203,0
2005-01-31,50.067,50.517,49.917,50.14,430343,0
2005-02-01,50.025,50.059,49.608,49.976,640543,0
2005-02-02,50.042,50.433,49.991,50.317,517827,0
2005-02-03,50.274,50.274,49.491,49.734,484394,0
2005-02-04,49.55,50.61,49.55,50.543,562769,0
2005-02-07,50.335,50.649,50.29,50.493,224458,0
2005-02-08,50.484,50.632,50.184,50.368,290855,0
2005-02-09,50.449,50.777,49.834,49.842,263886,0
2005-02-10,49.925,50.184,49.616,49.94,306311,0
2005-02-11,49.958,50.657,49.95,50.508,401461,0
2005-02-14,50.466,50.525,50.281,50.368,309905,0
2005-02-15,50.359,51.277,50.359,50.909,412130,0
2005-02-16,50.777,50.885,50.299,50.508,245552,0
2005-02-17,50.493,50.736,49.95,49.991,400384,0
2005-02-18,49.816,49.925,49.516,49.791,450358,0
2005-02-22,49.791,49.791,48.689,48.932,375457,0
2005-02-23,49.139,49.466,49.092,49.357,463661,0
2005-02-24,49.566,50.508,49.523,50.508,431543,0
2005-02-25,50.309,50.517,50.008,50.475,358442,0
2005-02-28,50.132,50.649,49.734,50.649,555700,0
2005-03-01,50.71,51.008,50.124,50.236,416203,0
2005-03-02,50.149,50.236,49.64,49.717,276232,0
2005-03-03,49.774,49.999,49.331,49.758,266405,0
2005-03-04,50.109,50.64,49.591,50.578,337345,0
2005-03-07,50.449,50.649,50.025,50.166,273353,0
2005-03-08,49.9,49.95,49.417,49.508,250825,0
2005-03-09,49.575,49.958,49.307,49.441,323807,0
2005-03-10,50.859,51.619,50.543,51.593,1098690,0
2005-03-11,51.736,52.789,51.696,52.177,894965,0
2005-03-14,52.304,53.053,51.418,51.869,913419,0
2005-03-15,51.994,52.034,51.113,51.261,497572,0
2005-03-16,51.235,51.301,50.149,50.442,424233,0
2005-03-17,50.525,51.113,50.326,50.999,570915,0
2005-03-18,51.113,52.07,51.113,51.945,1270779,0
2005-03-21,51.61,52.043,51.568,51.568,631796,0
2005-03-22,51.696,51.92,50.999,51.016,464020,0
2005-03-23,51.034,51.362,50.666,50.693,675778,0
2005-03-24,50.946,50.962,50.41,50.466,646656,0
2005-03-28,50.761,51.409,50.693,51.151,426270,0
2005-03-29,50.816,51.318,50.508,50.587,725627,0
2005-03-30,50.649,51.042,50.569,50.936,705135,0
2005-03-31,51.059,51.696,51.059,51.677,424713,0
2005-04-01,51.76,52.154,51.4,51.659,658879,0
2005-04-04,51.659,51.659,50.868,51.301,432381,0
2005-04-05,51.308,51.308,50.859,51.077,428547,0
2005-04-06,51.086,51.461,50.927,51.269,266281,0
2005-04-07,51.151,51.393,50.825,51.294,385048,0
2005-04-08,51.277,51.354,50.859,51.042,401820,0
2005-04-11,51.601,51.601,50.806,51.095,206964,0
2005-04-12,51.151,51.318,50.41,51.201,396190,0
2005-04-13,50.946,50.946,50.075,50.158,393793,0
2005-04-14,50.158,50.393,49.808,49.967,501769,0
2005-04-15,44.226,45.904,42.765,44.234,4458996,0
2005-04-18,44.234,44.795,43.934,44.677,1755531,0
2005-04-19,44.711,44.868,44.4,44.725,937986,0
2005-04-20,44.769,44.894,43.867,44.099,948414,0
2005-04-21,44.308,44.375,43.858,44.124,687520,0
2005-04-22,43.474,43.975,43.235,43.491,1176466,0
2005-04-25,43.452,43.858,43.307,43.782,733778,0
2005-04-26,42.056,43.916,41.388,43.068,1278571,0
2005-04-27,43.068,43.799,42.506,43.349,848346,0
2005-04-28,43.558,43.601,42.558,42.848,986401,0
2005-04-29,42.959,43.734,42.765,43.682,796576,0
2005-05-02,43.601,43.808,43.108,43.799,601356,0
2005-05-03,43.558,44.308,43.558,44.067,1114389,0
2005-05-04,44.226,44.601,44.142,44.475,638867,0
2005-05-05,44.391,44.41,43.717,44.092,640300,0
2005-05-06,44.299,44.644,44.026,44.226,574868,0
2005-05-09,44.435,44.711,44.108,44.652,565045,0
2005-05-10,44.644,45.052,44.099,44.685,947092,0
2005-05-11,44.81,44.868,43.734,44.384,460662,0
2005-05-12,44.627,44.627,43.341,43.426,578584,0
2005-05-13,43.558,43.634,43.077,43.307,475645,0
2005-05-16,43.434,44.099,43.266,44.002,437894,0
2005-05-17,43.474,43.817,43.307,43.759,488344,0
2005-05-18,43.842,45.159,43.808,45.159,622567,0
2005-05-19,45.31,45.31,44.851,45.151,469532,0
2005-05-20,45.369,45.369,44.877,45.151,398468,0
2005-05-23,45.151,45.336,44.877,45.093,459345,0
2005-05-24,45.128,45.251,44.81,45.159,477443,0
2005-05-25,45.211,45.211,44.242,44.352,560010,0
2005-05-26,44.458,44.81,44.443,44.644,300680,0
2005-05-27,44.543,44.61,44.133,44.369,226617,0
2005-05-31,44.369,44.369,43.443,43.767,755832,0
2005-06-01,43.94,44.317,43.594,44.242,519745,0
2005-06-02,44.16,44.452,43.902,44.308,656243,0
2005-06-03,44.391,44.685,43.948,44.099,395593,0
2005-06-06,44.076,44.226,43.876,44.092,240038,0
2005-06-07,44.092,44.859,44.092,44.851,662233,0
2005-06-08,44.894,45.119,44.887,45.061,733061,0
2005-06-09,45.11,45.159,44.795,44.868,640300,0
2005-06-10,44.877,45.142,44.644,44.741,370065,0
2005-06-13,44.851,44.868,44.4,44.518,586017,0
2005-06-14,44.518,44.859,44.435,44.694,337948,0
2005-06-15,44.777,44.887,44.427,44.834,278509,0
2005-06-16,44.877,45.594,44.851,45.443,540118,0
2005-06-17,45.937,45.937,45.378,45.786,600156,0
2005-06-20,45.579,46.069,45.286,46.045,549707,0
2005-06-21,45.994,46.011,45.418,45.478,403384,0
2005-06-22,45.811,45.886,44.976,45.027,304994,0
2005-06-23,44.976,45.01,43.69,43.975,775005,0
2005-06-24,43.851,44.418,43.641,44.292,933312,0
2005-06-27,44.242,44.567,44.059,44.059,742889,0
2005-06-28,44.352,44.711,44.242,44.619,548748,0
2005-06-29,44.81,44.842,44.502,44.725,400984,0
2005-06-30,44.644,44.851,44.192,44.192,628199,0
2005-07-01,44.352,44.575,43.791,44.043,464498,0
2005-07-05,43.767,44.292,43.514,44.169,419796,0
2005-07-06,44.177,44.308,43.957,44.059,439094,0
2005-07-07,43.734,44.452,43.391,44.384,424832,0
2005-07-08,44.384,45.168,44.308,45.061,611182,0
2005-07-11,45.268,45.527,45.151,45.503,374621,0
2005-07-12,45.478,45.503,44.961,45.293,291212,0
2005-07-13,45.503,45.66,44.769,45.001,260413,0
2005-07-14,45.435,45.594,44.968,45.061,290371,0
2005-07-15,45.142,45.318,44.75,44.81,264964,0
2005-07-18,44.859,45.177,44.535,44.725,357242,0
2005-07-19,44.859,45.278,44.827,44.887,558814,0
2005-07-20,44.851,45.72,44.851,45.536,293369,0
2005-07-21,45.544,45.628,44.984,45.061,258855,0
2005-07-22,45.142,45.395,44.819,45.177,326565,0
2005-07-25,45.159,45.693,45.069,45.31,417879,0
2005-07-26,47.354,48.061,46.394,47.38,1867584,0
2005-07-27,47.306,47.48,46.478,46.812,861408,0
2005-07-28,46.478,47.589,46.478,47.497,690995,0
2005-07-29,47.354,47.681,47.195,47.288,485591,0
2005-08-01,47.454,47.88,47.055,47.212,474326,0
2005-08-02,47.38,47.657,47.28,47.337,347774,0
2005-08-03,47.314,47.623,46.978,47.097,593926,0
2005-08-04,46.954,47.064,46.638,46.772,297801,0
2005-08-05,46.353,46.52,46.078,46.218,401224,0
2005-08-08,46.353,46.561,46.185,46.329,254419,0
2005-08-09,46.497,46.781,46.386,46.755,527294,0
2005-08-10,46.94,47.189,46.428,46.603,361913,0
2005-08-11,46.703,46.836,46.505,46.729,430105,0
2005-08-12,46.52,46.72,45.994,46.245,225055,0
2005-08-15,46.313,46.672,45.896,46.603,314459,0
2005-08-16,46.647,46.805,45.646,45.729,468815,0
2005-08-17,45.819,45.896,45.402,45.611,278626,0
2005-08-18,45.521,45.628,45.093,45.093,366948,0
2005-08-19,45.302,45.435,45.102,45.31,306674,0
2005-08-22,45.302,45.561,45.119,45.236,301874,0
2005-08-23,45.236,45.302,44.834,44.976,555936,0
2005-08-24,44.976,45.378,44.851,45.061,370065,0
2005-08-25,45.142,45.219,44.81,45.211,306674,0
2005-08-26,45.151,45.336,44.75,44.802,484631,0
2005-08-29,44.592,45.077,44.475,45.01,693032,0
2005-08-30,44.842,44.935,44.299,44.868,558452,0
2005-08-31,44.66,44.802,44.018,44.592,881661,0
2005-09-01,44.592,44.81,44.226,44.502,934990,0
2005-09-02,44.391,44.435,43.752,44.026,473246,0
2005-09-06,44.018,44.435,44.009,44.334,421237,0
2005-09-07,44.226,44.634,44.226,44.443,1384387,0
2005-09-08,44.458,44.769,44.435,44.61,594405,0
2005-09-09,44.819,45.019,44.718,44.842,341543,0
2005-09-12,45.061,46.096,44.992,45.654,934032,0
2005-09-13,45.684,45.762,45.168,45.386,696389,0
2005-09-14,45.353,45.402,45.001,45.069,402660,0
2005-09-15,45.395,45.395,44.901,45.061,857933,0
2005-09-16,45.061,45.762,45.019,45.478,1866983,0
2005-09-19,45.485,45.646,45.052,45.142,517588,0
2005-09-20,45.142,45.142,44.059,44.16,1056863,0
2005-09-21,44.059,44.169,43.867,43.975,1006053,0
2005-09-22,43.975,44.299,43.893,44.059,1008329,0
2005-09-23,44.142,44.226,43.734,44.201,725867,0
2005-09-26,44.142,44.259,43.164,43.374,691476,0
2005-09-27,43.514,43.626,43.14,43.382,362274,0
2005-09-28,43.767,44.124,43.281,43.474,317814,0
2005-09-29,43.266,43.682,42.891,43.474,476000,0
2005-09-30,43.514,43.817,43.466,43.717,376535,0
2005-10-03,43.851,43.851,43.099,43.257,513874,0
2005-10-04,43.374,43.594,43.059,43.084,695189,0
2005-10-05,42.833,42.833,41.929,41.972,632156,0
2005-10-06,42.056,42.473,42.015,42.473,1069568,0
2005-10-07,42.473,42.774,42.373,42.614,376055,0
2005-10-10,42.591,42.724,42.316,42.506,437299,0
2005-10-11,42.49,42.882,42.246,42.35,362877,0
2005-10-12,42.356,42.765,42.224,42.39,334351,0
2005-10-13,42.184,42.614,42.184,42.514,388640,0
2005-10-14,42.64,43.132,42.175,43.132,393671,0
2005-10-17,43.099,43.567,43.099,43.483,470731,0
2005-10-18,43.491,43.734,43.226,43.508,445207,0
2005-10-19,43.182,43.876,43.05,43.825,428428,0
2005-10-20,43.641,44.059,43.391,43.459,339628,0
2005-10-21,43.725,44.092,43.116,43.124,689197,0
2005-10-24,43.09,43.782,42.848,43.69,558691,0
2005-10-25,45.061,46.561,45.052,46.193,1881125,0
2005-10-26,46.193,46.845,45.786,46.647,946614,0
2005-10-27,46.672,47.072,46.403,46.52,843671,0
2005-10-28,46.379,46.923,46.245,46.896,704058,0
2005-10-31,47.012,47.405,46.772,47.271,516510,0
2005-11-01,47.438,48.397,47.389,48.315,992513,0
2005-11-02,48.061,48.391,47.938,48.139,652409,0
2005-11-03,48.247,48.605,48.061,48.199,560492,0
2005-11-04,48.148,48.271,48.033,48.271,451678,0
2005-11-07,48.397,48.596,48.008,48.214,521542,0
2005-11-08,48.148,48.247,47.964,47.982,399543,0
2005-11-09,47.938,48.356,47.847,47.991,406017,0
2005-11-10,48.122,48.582,47.706,48.465,389119,0
2005-11-11,48.465,48.565,48.157,48.439,219670,0
2005-11-14,48.659,48.866,48.231,48.341,212473,0
2005-11-15,48.341,48.54,48.297,48.439,449999,0
2005-11-16,48.605,48.65,48.166,48.413,314102,0
2005-11-17,48.582,48.798,48.097,48.632,588651,0
2005-11-18,48.94,48.981,48.508,48.798,668227,0
2005-11-21,48.849,49.274,48.773,49.265,321890,0
2005-11-22,49.274,49.4,48.815,49.29,663192,0
2005-11-23,49.315,49.634,49.226,49.491,484034,0
2005-11-25,49.566,49.616,49.29,49.599,134583,0
2005-11-28,49.591,49.591,48.857,48.989,312660,0
2005-11-29,49.315,49.884,49.299,49.432,496977,0
2005-11-30,49.516,49.765,48.981,49.058,386603,0
2005-12-01,49.226,50.017,49.226,49.583,532929,0
2005-12-02,49.483,49.684,49.116,49.384,397866,0
2005-12-05,48.89,49.218,48.516,48.614,406973,0
2005-12-06,48.981,49.139,48.508,48.572,413086,0
2005-12-07,48.641,48.641,47.545,47.772,741087,0
2005-12-08,47.895,47.982,47.354,47.497,588773,0
2005-12-09,47.614,47.991,47.239,47.632,422195,0
2005-12-12,47.698,47.956,47.163,47.614,355924,0
2005-12-13,47.523,47.816,47.321,47.38,769490,0
2005-12-14,47.329,47.673,47.189,47.471,529810,0
2005-12-15,47.463,47.563,47.021,47.123,522261,0
2005-12-16,47.229,47.364,46.594,46.622,670862,0
2005-12-19,46.594,46.94,46.297,46.321,468093,0
2005-12-20,46.437,46.622,46.163,46.362,389838,0
2005-12-21,46.437,47.137,46.437,46.798,412488,0
2005-12-22,46.827,47.137,46.594,46.94,567320,0
2005-12-23,47.064,47.471,46.946,47.097,204567,0
2005-12-27,47.079,47.563,46.879,46.94,404700,0
2005-12-28,46.905,47.012,46.497,46.789,344060,0
2005-12-29,47.004,47.329,46.789,46.827,333033,0
2005-12-30,46.729,46.729,46.06,46.122,555219,0
2006-01-03,46.914,47.13,45.913,47.004,660320,0
2006-01-04,47.064,48.024,46.962,47.706,831689,0
2006-01-05,47.673,47.681,47.288,47.347,523818,0
2006-01-06,47.895,47.947,47.438,47.88,633474,0
2006-01-09,47.873,49.075,47.572,48.525,696986,0
2006-01-10,48.255,48.739,48.231,48.732,776321,0
2006-01-11,48.815,49.058,48.421,48.531,416683,0
2006-01-12,48.531,48.756,48.28,48.525,376179,0
2006-01-13,48.65,49.058,48.356,48.525,393914,0
2006-01-17,48.271,48.739,48.231,48.439,389599,0
2006-01-18,48.374,48.764,48.289,48.482,809756,0
2006-01-19,48.666,49.015,48.482,48.866,563369,0
2006-01-20,48.866,48.866,47.865,47.964,577150,0
2006-01-23,48.015,48.207,47.689,47.921,571636,0
2006-01-24,50.067,51.025,49.19,49.4,1964533,0
2006-01-25,50.236,50.274,49.148,50.149,1291155,0
2006-01-26,50.859,51.219,50.501,51.016,1413747,0
2006-01-27,51.235,51.235,50.484,50.484,427588,0
2006-01-30,50.317,50.418,49.991,50.309,413327,0
2006-01-31,50.192,50.484,49.85,49.85,689558,0
2006-02-01,49.834,50.393,49.825,50.258,525137,0
2006-02-02,50.067,50.067,48.857,49.139,678649,0
2006-02-03,47.921,49.156,47.921,48.815,430105,0
2006-02-06,48.857,49.199,48.723,48.899,299358,0
2006-02-07,48.732,49.234,48.565,48.605,267481,0
2006-02-08,48.915,49.274,48.457,49.234,445568,0
2006-02-09,49.243,49.417,48.605,48.605,467017,0
2006-02-10,48.531,49.516,48.531,49.331,465099,0
2006-02-13,49.234,49.85,49.108,49.457,495418,0
2006-02-14,49.717,50.449,49.5,50.335,443167,0
2006-02-15,50.274,50.484,49.868,50.067,421474,0
2006-02-16,50.149,51.05,50.124,51.05,555936,0
2006-02-17,50.902,51.552,50.701,51.354,531130,0
2006-02-21,51.72,52.129,51.016,51.016,585297,0
2006-02-22,51.086,51.393,50.868,50.969,454912,0
2006-02-23,50.859,51.077,50.466,50.736,363115,0
2006-02-24,50.859,50.936,50.484,50.693,406857,0
2006-02-27,50.368,50.727,50.244,50.525,360718,0
2006-02-28,50.149,50.309,49.909,50.067,664156,0
2006-03-01,50.025,50.587,49.94,50.569,487628,0
2006-03-02,50.402,50.543,50.236,50.493,324166,0
2006-03-03,50.376,50.701,50.227,50.484,380610,0
2006-03-06,50.594,50.594,49.234,49.523,561929,0
2006-03-07,49.523,50.124,49.483,50.116,600876,0
2006-03-08,50.067,50.067,49.307,49.734,450595,0
2006-03-09,49.834,50.29,49.774,49.933,356882,0
2006-03-10,49.933,50.457,49.799,50.251,276952,0
2006-03-13,50.251,50.736,50.251,50.594,479959,0
2006-03-14,50.484,50.902,50.433,50.859,300197,0
2006-03-15,50.769,50.962,50.418,50.701,341664,0
2006-03-16,50.745,50.902,50.418,50.442,380733,0
2006-03-17,50.251,50.267,49.092,49.523,1297147,0
2006-03-20,49.523,50.067,49.251,49.591,660436,0
2006-03-21,49.684,50.067,49.591,49.649,451437,0
2006-03-22,49.566,49.925,49.558,49.85,277668,0
2006-03-23,49.842,49.884,49.375,49.417,398949,0
2006-03-24,49.483,50.116,49.315,49.925,510398,0
2006-03-27,49.816,50.158,49.808,50.116,380733,0
2006-03-28,50.124,50.343,49.9,49.958,639703,0
2006-03-29,50.109,50.376,49.799,50.176,988318,0
2006-03-30,50.067,50.192,49.164,49.199,763021,0
2006-03-31,48.899,49.19,48.798,48.798,1109356,0
2006-04-03,48.857,49.55,48.815,48.967,481874,0
2006-04-04,49.015,49.19,48.824,48.981,439213,0
2006-04-05,48.981,49.19,48.596,48.974,287973,0
2006-04-06,49.234,49.4,48.89,49.024,377493,0
2006-04-07,48.981,49.349,48.255,48.297,330520,0
2006-04-10,48.356,48.732,48.214,48.632,427347,0
2006-04-11,48.773,48.89,48.482,48.842,831209,0
2006-04-12,48.789,49.075,48.54,48.732,466534,0
2006-04-13,48.732,49.148,48.682,48.998,587574,0
2006-04-17,49.734,49.734,48.482,48.508,408055,0
2006-04-18,48.589,49.441,48.374,49.339,381570,0
2006-04-19,49.675,51.687,49.516,51.326,1228237,0
2006-04-20,50.946,51.645,50.946,51.442,574754,0
2006-04-21,51.945,52.447,51.345,51.76,678894,0
2006-04-24,51.696,51.728,51.37,51.637,596082,0
2006-04-25,51.645,51.979,51.095,51.819,874470,0
2006-04-26,51.988,52.662,51.961,52.662,578946,0
2006-04-27,52.646,53.02,52.088,52.553,932830,0
2006-04-28,52.562,52.846,52.053,52.154,572474,0
2006-05-01,52.245,52.562,52.095,52.413,493262,0
2006-05-02,52.377,52.72,52.145,52.638,664156,0
2006-05-03,52.359,52.662,52.342,52.614,602432,0
2006-05-04,52.614,53.356,52.614,52.877,594165,0
2006-05-05,53.238,53.238,52.789,52.955,516629,0
2006-05-08,53.005,53.121,52.762,52.877,724310,0
2006-05-09,52.877,52.903,52.694,52.822,257297,0
2006-05-10,52.653,52.72,51.953,52.351,228414,0
2006-05-11,52.245,52.429,51.736,51.945,368987,0
2006-05-12,51.645,51.769,50.876,51.016,397389,0
2006-05-15,50.927,51.135,50.343,50.493,843072,0
2006-05-16,50.427,50.559,50.008,50.184,382410,0
2006-05-17,49.791,49.976,49.156,49.339,463301,0
2006-05-18,48.815,49.734,48.782,49.357,804121,0
2006-05-19,49.483,49.842,49.274,49.491,426630,0
2006-05-22,49.243,49.891,49.243,49.449,472407,0
2006-05-23,49.575,49.85,49.122,49.234,555097,0
2006-05-24,49.108,49.164,48.405,48.932,1020915,0
2006-05-25,49.116,49.657,49.006,49.532,371624,0
2006-05-26,49.608,49.868,49.532,49.649,267843,0
2006-05-30,49.432,49.765,48.882,49.13,706812,0
2006-05-31,49.226,49.649,48.824,49.558,1318837,0
2006-06-01,49.508,49.774,49.042,49.331,662113,0
2006-06-02,49.122,49.475,47.895,48.605,1230394,0
2006-06-05,48.247,48.324,47.798,47.865,658162,0
2006-06-06,47.982,48.247,47.329,47.554,514710,0
2006-06-07,47.447,47.614,47.055,47.064,632875,0
2006-06-08,47.064,47.172,45.977,46.923,1035057,0
2006-06-09,46.946,46.987,46.362,46.428,452634,0
2006-06-12,46.587,46.587,45.851,45.969,513515,0
2006-06-13,45.969,46.313,45.851,46.236,893406,0
2006-06-14,46.104,46.647,46.06,46.647,891610,0
2006-06-15,46.72,49.156,46.703,49.015,1727010,0
2006-06-16,48.732,49.015,47.79,48.614,911503,0
2006-06-19,48.65,48.815,47.189,47.563,725030,0
2006-06-20,47.648,47.772,47.422,47.515,508122,0
2006-06-21,47.689,48.306,47.515,48.049,370664,0
2006-06-22,47.982,48.087,47.632,47.824,279104,0
2006-06-23,47.563,48.262,47.18,47.737,420399,0
2006-06-26,47.648,48.499,47.545,48.499,629515,0
2006-06-27,48.482,48.716,47.873,47.964,590211,0
2006-06-28,47.991,48.024,47.28,47.614,359879,0
2006-06-29,47.824,48.732,47.572,48.732,354126,0
2006-06-30,48.866,49.058,48.356,48.448,668227,0
2006-07-03,48.565,48.689,48.214,48.65,258974,0
2006-07-05,48.439,48.54,47.689,47.798,728507,0
2006-07-06,48.008,48.49,47.904,48.28,346577,0
2006-07-07,47.816,47.938,47.396,47.523,905627,0
2006-07-10,47.857,48.214,47.563,47.807,392717,0
2006-07-11,47.807,48.289,47.414,48.207,533889,0
2006-07-12,48.397,48.659,47.929,48.391,749357,0
2006-07-13,48.632,48.756,47.673,47.88,614899,0
2006-07-14,47.938,48.113,47.497,47.847,493262,0
2006-07-17,47.857,48.049,47.711,47.772,314698,0
2006-07-18,47.73,47.982,47.497,47.857,414883,0
2006-07-19,48.061,49.19,48.061,48.732,574868,0
2006-07-20,48.659,48.866,48.222,48.356,468931,0
2006-07-21,48.857,48.857,47.816,47.947,764218,0
2006-07-24,48.397,48.659,47.563,48.231,410572,0
2006-07-25,48.024,48.397,47.046,47.824,522261,0
2006-07-26,47.698,48.413,47.38,48.139,815869,0
2006-07-27,48.231,48.516,47.982,48.262,651688,0
2006-07-28,48.473,49.357,48.439,49.164,452036,0
2006-07-31,49.05,49.199,48.723,48.923,397749,0
2006-08-01,48.716,49.024,48.397,48.482,521059,0
2006-08-02,48.405,48.989,48.349,48.698,505243,0
2006-08-03,48.572,49.717,48.572,49.625,519263,0
2006-08-04,49.7,50.166,49.243,49.5,832286,0
2006-08-07,49.234,49.523,49.13,49.208,537242,0
2006-08-08,49.375,49.909,49.339,49.432,447119,0
2006-08-09,49.7,49.868,48.932,49.024,432021,0
2006-08-10,49.1,49.692,49.092,49.616,299119,0
2006-08-11,49.491,49.634,49.274,49.392,253582,0
2006-08-14,49.692,49.999,49.164,49.375,377974,0
2006-08-15,49.734,49.958,49.523,49.909,298520,0
2006-08-16,50.116,50.946,50.109,50.806,410329,0
2006-08-17,50.649,51.575,50.457,51.37,776562,0
2006-08-18,51.378,51.425,50.843,51.16,283540,0
2006-08-21,51.104,51.191,50.868,50.902,253940,0
2006-08-22,50.969,51.086,50.64,50.902,233208,0
2006-08-23,50.902,51.183,50.753,50.868,263886,0
2006-08-24,51.067,51.21,50.067,50.326,293966,0
2006-08-25,50.034,50.209,49.9,50.025,199292,0
2006-08-28,49.95,51.37,49.95,51.253,499613,0
2006-08-29,51.067,51.645,51.016,51.575,274314,0
2006-08-30,51.677,51.869,51.528,51.711,461861,0
2006-08-31,51.711,51.826,51.393,51.687,464743,0
2006-09-01,51.637,51.804,51.318,51.568,316138,0
2006-09-05,51.261,51.545,51.121,51.318,304038,0
2006-09-06,51.025,51.135,50.64,50.727,386122,0
2006-09-07,50.442,50.649,50.335,50.368,231169,0
2006-09-08,50.384,51.059,50.384,50.902,172089,0
2006-09-11,50.693,50.693,48.405,48.832,1675002,0
2006-09-12,48.605,49.692,48.605,49.599,715444,0
2006-09-13,49.657,49.657,49.182,49.523,441491,0
2006-09-14,49.122,49.725,49.024,49.5,465341,0
2006-09-15,49.765,50.184,49.516,49.868,1681827,0
2006-09-18,49.634,50.051,49.583,49.884,433339,0
2006-09-19,49.684,49.834,49.234,49.375,359039,0
2006-09-20,49.173,49.774,49.1,49.666,721076,0
2006-09-21,49.774,50.093,49.424,49.541,455513,0
2006-09-22,49.599,49.708,49.339,49.523,248068,0
2006-09-25,49.859,50.559,49.55,50.335,467612,0
2006-09-26,50.335,50.569,49.976,50.343,552940,0
2006-09-27,50.149,50.326,49.925,50.075,641618,0
2006-09-28,50.025,50.594,49.9,50.376,363713,0
2006-09-29,50.236,50.317,49.734,50.209,373422,0
2006-10-02,50.218,50.517,49.95,50.149,428908,0
2006-10-03,50.274,50.534,49.991,50.359,395953,0
2006-10-04,50.427,50.859,50.29,50.851,451437,0
2006-10-05,51.113,51.4,50.876,51.318,989276,0
2006-10-06,51.318,51.601,51.176,51.575,365512,0
2006-10-09,51.645,51.895,51.4,51.878,355924,0
2006-10-10,51.878,52.07,51.593,51.994,405780,0
2006-10-11,51.61,51.878,51.61,51.736,297563,0
2006-10-12,51.76,52.07,51.362,51.512,569359,0
2006-10-13,51.336,51.637,51.244,51.461,288813,0
2006-10-16,51.711,52.622,51.711,52.543,467255,0
2006-10-17,52.377,52.377,51.844,51.97,271079,0
2006-10-18,51.819,52.429,51.819,51.979,266405,0
2006-10-19,51.904,52.313,51.878,52.313,219545,0
2006-10-20,52.429,53.271,52.16,52.789,626161,0
2006-10-23,52.553,52.963,52.536,52.822,278988,0
2006-10-24,52.154,53.013,51.378,51.878,741689,0
2006-10-25,52.002,52.202,51.645,51.736,368748,0
2006-10-26,51.61,52.527,51.61,52.22,448919,0
2006-10-27,52.07,52.727,52.027,52.462,431900,0
2006-10-30,52.359,52.963,52.359,52.868,289892,0
2006-10-31,52.78,52.903,52.462,52.685,391154,0
2006-11-01,52.989,53.57,52.989,53.221,518065,0
2006-11-02,53.153,53.78,53.07,53.57,508358,0
2006-11-03,53.697,53.84,53.43,53.612,316020,0
2006-11-06,53.612,53.913,53.195,53.771,464498,0
2006-11-07,53.849,54.388,53.705,54.237,388519,0
2006-11-08,54.237,55.122,54.214,54.956,348133,0
2006-11-09,54.9,55.008,54.541,54.564,470850,0
2006-11-10,54.622,55.083,54.533,54.771,501052,0
2006-11-13,54.558,55.191,54.48,54.857,303677,0
2006-11-14,54.825,55.182,54.604,55.182,393671,0
2006-11-15,55.165,55.481,55.105,55.209,442330,0
2006-11-16,54.99,55.926,54.99,55.734,389240,0
2006-11-17,55.615,55.901,55.366,55.832,327642,0
2006-11-20,55.664,56.017,55.456,55.751,246389,0
2006-11-21,55.615,56.093,55.465,55.99,317577,0
2006-11-22,55.775,56.579,55.775,56.331,333274,0
2006-11-24,55.95,57.11,55.95,56.692,254057,0
2006-11-27,56.641,56.641,55.641,55.709,411049,0
2006-11-28,55.498,55.814,55.423,55.567,435619,0
2006-11-29,55.607,56.276,55.576,56.183,259932,0
2006-11-30,56.25,56.466,55.999,56.302,391994,0
2006-12-01,56.093,56.427,55.447,55.874,426990,0
2006-12-04,55.883,56.726,55.832,56.608,338907,0
2006-12-05,56.444,57.051,56.409,56.632,447720,0
2006-12-06,56.632,56.919,56.561,56.667,569119,0
2006-12-07,56.593,56.735,56.409,56.418,489428,0
2006-12-08,56.285,57.11,56.285,56.953,287138,0
2006-12-11,56.785,56.953,56.57,56.632,305592,0
2006-12-12,56.45,56.516,55.934,56.26,441969,0
2006-12-13,56.302,56.817,56.302,56.675,503566,0
2006-12-14,56.525,57.159,56.483,56.927,310503,0
2006-12-15,56.826,56.868,56.032,56.26,1098090,0
2006-12-18,56.516,56.953,56.34,56.427,429867,0
2006-12-19,56.323,57.059,56.159,56.842,452036,0
2006-12-20,57.168,57.393,56.96,57.276,371383,0
2006-12-21,57.119,57.576,56.875,57.025,321651,0
2006-12-22,56.868,57.128,56.692,56.692,234523,0
2006-12-26,56.701,57.393,56.701,57.251,255976,0
2006-12-27,57.369,57.726,57.251,57.668,371264,0
2006-12-28,57.744,57.836,57.176,57.176,372941,0
2006-12-29,57.119,57.351,56.641,56.684,357963,0
2007-01-03,57.134,57.802,56.692,56.808,739887,0
2007-01-04,56.842,57.001,56.367,56.57,571275,0
2007-01-05,56.579,56.585,56.041,56.175,393671,0
2007-01-08,56.175,56.608,55.973,56.466,967948,0
2007-01-09,56.579,56.927,56.302,56.791,358085,0
2007-01-10,56.585,57.033,56.302,57.001,328721,0
2007-01-11,57.452,57.576,57.243,57.318,566722,0
2007-01-12,57.327,57.567,57.193,57.318,330877,0
2007-01-16,57.452,57.61,57.369,57.469,386846,0
2007-01-17,57.327,57.752,57.243,57.495,294328,0
2007-01-18,57.686,57.979,56.8,56.927,478519,0
2007-01-19,57.033,57.61,56.953,57.434,335671,0
2007-01-22,57.393,57.418,56.91,57.134,403384,0
2007-01-23,58.326,59.537,57.576,58.138,1804183,0
2007-01-24,58.121,58.403,57.369,57.393,1181260,0
2007-01-25,57.393,57.576,56.385,56.45,987360,0
2007-01-26,56.457,56.744,55.999,56.466,739170,0
2007-01-29,56.466,56.744,56.276,56.525,572955,0
2007-01-30,56.457,56.776,56.224,56.726,742171,0
2007-01-31,56.71,57.193,56.534,57.042,517107,0
2007-02-01,57.042,57.576,56.953,57.409,1477024,0
2007-02-02,57.409,57.585,57.258,57.519,512915,0
2007-02-05,57.71,57.71,56.868,56.936,633234,0
2007-02-06,56.993,57.143,56.726,56.744,575592,0
2007-02-07,56.744,57.001,56.45,56.585,842236,0
2007-02-08,56.608,56.776,56.207,56.457,823298,0
2007-02-09,56.534,56.659,55.892,55.959,921566,0
2007-02-12,55.959,56.183,55.664,55.814,772240,0
2007-02-13,55.814,56.499,55.734,56.49,462076,0
2007-02-14,56.579,57.495,56.349,57.302,1067607,0
2007-02-15,57.302,57.558,57.219,57.377,483073,0
2007-02-16,57.176,57.377,56.744,57.159,321890,0
2007-02-20,57.327,57.344,57.093,57.151,552342,0
2007-02-21,57.033,57.335,57.025,57.201,784590,0
2007-02-22,57.159,57.409,56.826,57.001,322849,0
2007-02-23,56.659,56.884,56.49,56.692,373180,0
2007-02-26,57.276,57.294,56.376,56.418,736419,0
2007-02-27,56.269,56.367,54.414,55.157,949011,0
2007-02-28,55.242,55.742,54.701,55.432,875190,0
2007-03-01,55.157,55.584,54.956,55.242,667499,0
2007-03-02,54.907,54.964,54.174,54.182,601956,0
2007-03-05,53.639,53.857,53.221,53.675,1522565,0
2007-03-06,53.954,53.954,53.371,53.57,1050276,0
2007-03-07,53.238,53.57,52.868,53.013,723833,0
2007-03-08,53.406,53.857,53.321,53.514,739290,0
2007-03-09,53.78,54.441,53.78,54.112,721915,0
2007-03-12,53.954,54.199,53.762,54.064,965906,0
2007-03-13,53.822,53.938,52.78,52.955,932593,0
2007-03-14,52.955,53.578,52.462,53.437,712204,0
2007-03-15,53.437,53.929,53.296,53.63,385048,0
2007-03-16,53.737,53.737,53.195,53.463,862246,0
2007-03-19,53.945,54.087,53.612,53.888,692915,0
2007-03-20,53.806,54.13,53.658,54.087,626883,0
2007-03-21,54.087,54.891,53.857,54.834,679853,0
2007-03-22,54.121,54.9,54.121,54.701,1427174,0
2007-03-23,54.533,56.944,54.533,55.432,1534670,0
2007-03-26,55.44,55.49,54.709,55.242,687043,0
2007-03-27,55.157,55.191,54.506,54.717,550902,0
2007-03-28,54.541,54.549,53.822,54.165,643297,0
2007-03-29,54.524,54.701,53.406,53.762,657079,0
2007-03-30,53.639,54.032,53.113,53.621,844510,0
2007-04-02,53.737,53.788,53.371,53.697,468572,0
2007-04-03,53.78,53.84,53.406,53.463,629876,0
2007-04-04,53.531,53.762,53.338,53.57,702380,0
2007-04-05,53.57,53.612,53.279,53.546,389599,0
2007-04-09,53.621,53.648,53.212,53.63,560729,0
2007-04-10,53.63,53.895,53.279,53.463,598120,0
2007-04-11,53.421,53.505,52.771,52.929,851103,0
2007-04-12,52.771,53.296,52.588,53.296,875548,0
2007-04-13,53.388,53.406,53.027,53.363,380489,0
2007-04-16,54.816,54.816,53.312,53.445,708490,0
2007-04-17,53.406,53.539,53.203,53.43,480198,0
2007-04-18,53.388,53.639,53.195,53.57,787947,0
2007-04-19,53.347,53.904,53.238,53.762,810154,0
2007-04-20,54.323,54.907,53.938,53.989,1128411,0
2007-04-23,55.44,55.44,53.737,53.913,581579,0
2007-04-24,54.071,54.355,53.48,53.762,965431,0
2007-04-25,53.762,54.237,52.712,53.406,1261073,0
2007-04-26,53.406,53.612,52.822,52.929,849412,0
2007-04-27,52.805,53.138,52.753,52.938,616815,0
2007-04-30,52.989,52.989,51.886,51.904,1168437,0
2007-05-01,52.06,52.22,50.986,51.97,1088743,0
2007-05-02,51.819,52.351,51.769,52.12,2323190,0
2007-05-03,52.727,52.83,52.027,52.518,1327944,0
2007-05-04,52.571,52.588,52.279,52.462,1019116,0
2007-05-07,52.571,52.762,52.488,52.653,863686,0
2007-05-08,52.579,52.579,52.12,52.211,766494,0
2007-05-09,52.002,53.406,51.92,53.347,1209780,0
2007-05-10,53.079,54.139,52.677,53.406,2054773,0
2007-05-11,53.406,54.121,53.247,53.728,1442032,0
2007-05-14,53.806,53.904,53.562,53.822,917491,0
2007-05-15,53.822,54.032,53.524,53.78,879382,0
2007-05-16,53.713,53.989,53.396,53.98,586133,0
2007-05-17,53.866,53.904,53.312,53.406,680689,0
2007-05-18,53.406,53.555,53.138,53.445,590332,0
2007-05-21,53.195,53.356,52.588,53.188,1318236,0
2007-05-22,53.356,53.596,52.868,53.539,564087,0
2007-05-23,53.524,53.728,53.356,53.43,775122,0
2007-05-24,53.279,53.621,52.67,52.745,911141,0
2007-05-25,53.037,53.675,52.745,53.587,606990,0
2007-05-29,53.639,53.697,53.106,53.338,613699,0
2007-05-30,53.406,54.157,53.005,53.98,1560672,0
2007-05-31,54.104,54.596,54.049,54.464,936068,0
2007-06-01,54.237,54.923,54.19,54.587,862964,0
2007-06-04,54.206,54.306,53.822,54.221,951645,0
2007-06-05,54.104,54.723,53.866,54.701,957581,0
2007-06-06,54.573,54.587,54.112,54.373,875190,0
2007-06-07,54.331,54.449,53.831,53.831,907788,0
2007-06-08,53.658,54.781,53.57,54.771,1031102,0
2007-06-11,54.781,55.157,54.541,54.998,1002099,0
2007-06-12,54.79,55.324,54.397,54.497,1302420,0
2007-06-13,54.622,55.225,54.373,55.217,1109954,0
2007-06-14,55.217,55.542,55.032,55.44,941943,0
2007-06-15,55.784,55.892,55.533,55.65,1013484,0
2007-06-18,55.664,55.765,55.481,55.599,504166,0
2007-06-19,55.28,55.807,55.083,55.655,651927,0
2007-06-20,55.315,55.807,55.315,55.517,1155614,0
2007-06-21,55.393,55.79,55.256,55.655,1033137,0
2007-06-22,55.655,55.823,55.225,55.423,1202354,0
2007-06-25,55.385,55.717,54.939,55.122,627723,0
2007-06-26,55.289,55.472,54.488,54.73,1038632,0
2007-06-27,54.524,55.416,54.506,55.385,601237,0
2007-06-28,55.385,55.465,55.016,55.217,455872,0
2007-06-29,55.393,55.874,55.306,55.472,1025827,0
2007-07-02,55.726,56.024,55.631,55.919,745657,0
2007-07-03,56.167,56.331,55.999,56.093,325847,0
2007-07-05,55.99,56.427,55.775,56.159,505483,0
2007-07-06,56.008,56.224,55.734,56.175,548027,0
2007-07-09,56.15,56.385,55.91,56.167,805324,0
2007-07-10,55.999,56.4,55.567,55.567,1268266,0
2007-07-11,55.49,55.832,55.2,55.631,675057,0
2007-07-12,55.857,56.834,55.631,56.834,620770,0
2007-07-13,56.692,57.103,56.534,57.017,572833,0
2007-07-16,56.975,56.975,56.475,56.616,611182,0
2007-07-17,56.735,57.393,56.726,56.817,734499,0
2007-07-18,56.761,56.892,56.066,56.525,745883,0
2007-07-19,56.892,57.258,56.641,57.151,610944,0
2007-07-20,57.176,57.176,56.175,56.507,972743,0
2007-07-23,56.525,56.984,55.742,55.91,954526,0
2007-07-24,55.306,55.306,52.771,52.885,2834451,0
2007-07-25,53.753,55.919,53.753,55.058,2790627,0
2007-07-26,54.449,54.488,52.154,52.63,2446743,0
2007-07-27,52.571,52.703,51.92,51.961,2831450,0
2007-07-30,51.886,52.211,51.4,52.088,1541379,0
2007-07-31,52.16,52.638,51.151,51.183,2096596,0
2007-08-01,51.025,51.72,50.317,51.512,1812510,0
2007-08-02,51.786,51.92,50.793,51.219,1507463,0
2007-08-03,50.986,51.008,49.675,49.675,1788009,0
2007-08-06,49.983,50.343,49.666,50.299,1454136,0
2007-08-07,50.067,50.675,49.891,50.227,1314522,0
2007-08-08,50.517,50.61,49.991,50.457,1922109,0
2007-08-09,49.816,50.693,49.649,49.799,2083294,0
2007-08-10,49.649,50.067,48.815,49.834,1524723,0
2007-08-13,50.326,50.326,49.357,49.666,1786691,0
2007-08-14,48.748,49.575,48.54,48.54,1041046,0
2007-08-15,48.271,48.989,48.175,48.341,1389442,0
2007-08-16,48.391,48.482,45.485,47.396,2593929,0
2007-08-17,48.565,53.989,46.755,47.711,1501591,0
2007-08-20,47.763,48.391,47.49,48.199,1064658,0
2007-08-21,48.231,49.033,48.231,48.698,908623,0
2007-08-22,49.024,50.299,48.842,49.649,1976398,0
2007-08-23,49.649,50.274,49.457,49.983,1790400,0
2007-08-24,50.067,50.902,50.067,50.753,1505068,0
2007-08-27,50.727,50.868,50.29,50.29,759784,0
2007-08-28,50.067,50.14,49.558,49.591,1185696,0
2007-08-29,49.758,50.14,49.449,50.132,840672,0
2007-08-30,49.634,50.227,49.541,50.109,826058,0
2007-08-31,50.29,50.384,49.758,49.891,685840,0
2007-09-04,49.925,50.442,49.575,50.102,604953,0
2007-09-05,49.734,50.025,49.218,49.783,603034,0
2007-09-06,49.791,50.059,49.408,49.94,488946,0
2007-09-07,49.108,49.4,48.557,48.723,735574,0
2007-09-10,48.958,49.116,45.811,47.037,3785017,0
2007-09-11,46.853,47.664,46.612,46.896,1633176,0
2007-09-12,46.63,47.248,46.57,46.954,1304335,0
2007-09-13,47.004,47.189,46.362,46.52,963633,0
2007-09-14,45.879,46.202,45.601,46.155,1482896,0
2007-09-17,46.386,46.87,46.163,46.57,1264426,0
2007-09-18,46.746,47.88,46.386,47.589,1349997,0
2007-09-19,48.024,48.297,47.698,47.982,1204148,0
2007-09-20,48.105,48.105,47.271,47.49,896043,0
2007-09-21,48.042,48.207,47.055,47.055,3375527,0
2007-09-24,46.954,47.596,46.836,47.079,1147941,0
2007-09-25,47.055,47.288,46.72,46.805,907308,0
2007-09-26,47.271,47.537,47.114,47.389,746482,0
2007-09-27,47.604,47.956,47.497,47.839,762898,0
2007-09-28,47.639,48.199,47.506,47.579,841635,0
2007-10-01,47.964,48.439,47.589,48.366,759068,0
2007-10-02,48.397,48.605,48.097,48.271,448439,0
2007-10-03,48.192,48.824,48.087,48.247,931154,0
2007-10-04,48.349,48.349,47.337,47.798,1144587,0
2007-10-05,48.175,48.623,47.847,48.405,731385,0
2007-10-08,48.482,48.565,48.087,48.214,431302,0
2007-10-09,48.306,48.439,47.972,48.231,1023669,0
2007-10-10,47.982,48.061,46.254,46.729,2031763,0
2007-10-11,46.805,46.946,45.886,46.155,1228237,0
2007-10-12,46.122,46.428,45.896,46.096,632065,0
2007-10-15,46.139,46.379,45.512,45.826,901554,0
2007-10-16,45.811,45.819,44.976,45.159,779076,0
2007-10-17,45.693,45.977,45.426,45.843,839838,0
2007-10-18,45.646,46.045,45.503,45.913,717842,0
2007-10-19,45.77,46.344,45.552,45.552,1264668,0
2007-10-22,45.41,46.72,45.061,46.446,1098570,0
2007-10-23,49.649,49.799,48.207,49.483,1740670,0
2007-10-24,49.148,49.558,47.49,48.356,1401767,0
2007-10-25,48.65,48.94,47.999,48.175,1264548,0
2007-10-26,48.175,49.139,48.042,48.324,772608,0
2007-10-29,48.332,48.596,47.929,47.982,874230,0
2007-10-30,47.947,48.192,47.763,47.763,1349155,0
2007-10-31,48.015,48.315,47.614,48.315,824497,0
2007-11-01,47.88,48.061,46.672,46.763,868118,0
2007-11-02,46.812,47.632,46.313,47.288,935470,0
2007-11-05,46.978,47.204,46.537,46.954,1167541,0
2007-11-06,47.329,47.824,46.545,47.698,1139196,0
2007-11-07,47.037,47.506,46.329,46.329,1018157,0
2007-11-08,46.313,46.694,45.826,46.603,885135,0
2007-11-09,45.835,46.386,45.601,45.601,827134,0
2007-11-12,45.426,46.428,45.426,45.485,1002123,0
2007-11-13,45.904,46.227,45.579,46.227,661877,0
2007-11-14,44.851,45.11,42.558,42.765,5913250,0
2007-11-15,42.607,44.334,41.972,43.734,7152028,0
2007-11-16,43.957,44.085,42.373,42.924,2258262,0
2007-11-19,42.623,43.005,41.889,42.398,1815835,0
2007-11-20,42.549,43.218,42.255,42.683,1532882,0
2007-11-21,42.567,42.567,41.472,41.54,1334894,0
2007-11-23,41.765,42.139,41.572,42.139,616938,0
2007-11-26,42.139,42.996,41.463,41.463,1298702,0
2007-11-27,41.597,42.44,41.506,42.406,1633650,0
2007-11-28,42.506,43.191,42.216,43.191,1428244,0
2007-11-29,42.967,43.315,42.691,43.147,1398171,0
2007-11-30,43.585,43.834,43.182,43.483,1155373,0
2007-12-03,43.466,43.466,42.724,42.747,738031,0
2007-12-04,42.423,42.716,42.175,42.539,761474,0
2007-12-05,42.848,43.522,42.473,43.522,1906784,0
2007-12-06,43.508,44.325,43.147,44.283,828422,0
2007-12-07,44.277,44.894,44.043,44.226,797912,0
2007-12-10,44.259,44.384,43.817,44.092,738094,0
2007-12-11,44.076,44.277,42.708,42.724,1179249,0
2007-12-12,43.601,44.085,42.558,42.959,976931,0
2007-12-13,42.523,42.864,42.208,42.79,696566,0
2007-12-14,42.558,43.132,42.324,42.332,832406,0
2007-12-17,42.308,42.607,41.681,41.681,694466,0
2007-12-18,41.898,42.473,41.555,42.157,1056258,0
2007-12-19,42.324,43.068,41.882,42.79,1159780,0
2007-12-20,42.899,43.068,42.064,42.747,1259669,0
2007-12-21,43.116,43.925,42.799,43.867,1607770,0
2007-12-24,43.851,44.384,43.474,43.725,345037,0
2007-12-26,43.601,44.169,43.251,44.151,546060,0
2007-12-27,43.775,44.092,43.65,43.767,750099,0
2007-12-28,44.151,45.027,44.142,44.567,764274,0
2007-12-31,44.567,44.584,44.201,44.343,884297,0
2008-01-02,44.4,44.668,43.626,43.775,1508064,0
2008-01-03,44.035,44.124,43.084,43.164,1237105,0
2008-01-04,42.848,42.907,41.955,42.041,1301937,0
2008-01-07,42.216,42.967,42.096,42.465,1655312,0
2008-01-08,42.406,42.691,40.762,40.887,1691659,0
2008-01-09,41.022,41.055,40.13,41.013,1649835,0
2008-01-10,40.587,41.722,40.147,41.412,1074505,0
2008-01-11,41.138,41.323,40.352,40.472,991676,0
2008-01-14,40.629,41.138,40.429,41.096,1267098,0
2008-01-15,40.546,41.072,40.244,40.344,1014382,0
2008-01-16,39.995,40.324,39.636,39.728,1211384,0
2008-01-17,39.772,39.971,38.526,38.526,1165920,0
2008-01-18,38.534,39.019,37.675,38.603,1717232,0
2008-01-22,37.542,38.635,37.358,38.1,1642490,0
2008-01-23,37.551,38.786,36.765,38.76,2118515,0
2008-01-24,38.735,39.019,37.965,38.317,1072496,0
2008-01-25,38.76,38.853,38.036,38.499,1029906,0
2008-01-28,38.844,39.62,38.117,39.62,1770787,0
2008-01-29,41.765,43.382,41.096,42.799,2277173,0
2008-01-30,42.857,44.018,42.708,42.967,1580441,0
2008-01-31,42.558,43.54,42.272,43.182,2105055,0
2008-02-01,43.173,44.018,43.099,44.002,943717,0
2008-02-04,44.092,44.186,43.408,43.499,605428,0
2008-02-05,42.882,43.459,42.184,42.184,910195,0
2008-02-06,42.356,42.716,41.831,41.998,1909477,0
2008-02-07,41.889,42.549,41.63,42.199,942279,0
2008-02-08,41.929,42.647,41.589,41.856,804451,0
2008-02-11,41.898,41.989,41.305,41.84,1203419,0
2008-02-12,42.015,42.558,41.738,42.175,2031923,0
2008-02-13,42.691,42.857,42.364,42.774,1429764,0
2008-02-14,42.79,43.324,42.567,42.833,1382283,0
2008-02-15,42.747,42.907,42.224,42.481,1433525,0
2008-02-19,42.882,43.09,42.064,42.341,900012,0
2008-02-20,41.929,42.44,41.765,42.373,991858,0
2008-02-21,42.432,42.623,41.929,42.08,1442149,0
2008-02-22,42.175,42.506,41.472,42.506,862391,0
2008-02-25,42.457,43.585,42.39,43.576,1174970,0
2008-02-26,43.358,44.076,43.281,44.076,810351,0
2008-02-27,43.491,44.575,43.491,44.009,1291931,0
2008-02-28,43.775,43.825,43.147,43.626,1015587,0
2008-02-29,43.244,43.374,42.49,42.825,1540378,0
2008-03-03,42.724,42.933,42.139,42.699,1399084,0
2008-03-04,42.356,42.631,40.028,41.555,3780545,0
2008-03-05,41.372,41.563,40.028,40.681,2263842,0
2008-03-06,40.324,40.612,39.861,39.928,1362497,0
2008-03-07,39.979,40.369,39.62,39.945,1732502,0
2008-03-10,40.037,40.086,38.943,39.036,2447409,0
2008-03-11,39.818,39.914,38.819,39.137,2701727,0
2008-03-12,39.043,39.962,39.043,39.317,887293,0
2008-03-13,38.869,39.987,38.837,39.887,1688917,0
2008-03-14,39.878,40.171,38.499,38.909,1763291,0
2008-03-17,38.068,38.943,37.449,38.644,1476959,0
2008-03-18,39.286,39.979,38.819,39.979,946333,0
2008-03-19,40.411,40.73,39.352,39.352,1434010,0
2008-03-20,39.413,39.861,39.16,39.796,1160168,0
2008-03-24,40.104,41.055,39.719,40.831,980419,0
2008-03-25,40.637,40.989,40.298,40.762,1037606,0
2008-03-26,40.429,41.037,40.104,40.937,1058115,0
2008-03-27,41.181,41.305,40.538,40.587,1449384,0
2008-03-28,40.831,40.855,39.755,39.87,1072770,0
2008-03-31,40.13,41.239,39.928,41.096,1639218,0
2008-04-01,41.212,43.842,41.113,43.817,3176631,0
2008-04-02,44.124,44.267,43.358,44.035,1536778,0
2008-04-03,43.759,44.452,43.474,44.169,1024348,0
2008-04-04,44.151,44.702,43.609,44.283,784590,0
2008-04-07,44.267,44.842,43.799,44.026,915831,0
2008-04-08,43.825,44.234,43.699,44.026,997498,0
2008-04-09,43.893,44.076,43.014,43.157,1260372,0
2008-04-10,42.975,43.266,42.356,42.724,1193445,0
2008-04-11,42.398,42.473,40.438,40.946,1956076,0
2008-04-14,40.777,41.438,40.762,41.198,1318334,0
2008-04-15,41.38,41.489,40.879,41.349,1055430,0
2008-04-16,41.589,42.95,41.438,42.873,1584948,0
2008-04-17,42.833,43.307,42.216,43.099,1214212,0
2008-04-18,43.916,44.177,43.558,43.825,854430,0
2008-04-21,43.358,43.858,43.14,43.734,886388,0
2008-04-22,40.896,42.716,40.578,42.316,3444645,0
2008-04-23,40.896,42.282,40.235,40.637,2000322,0
2008-04-24,40.637,40.664,39.51,40.385,1669237,0
2008-04-25,40.655,41.088,40.385,41.088,964955,0
2008-04-28,40.98,41.323,40.664,41.088,1552474,0
2008-04-29,41.096,41.13,40.673,40.777,1055920,0
2008-04-30,40.737,40.997,40.019,40.21,1099915,0
2008-05-01,40.046,41.163,39.861,40.997,783004,0
2008-05-02,41.288,41.865,41.072,41.656,1044553,0
2008-05-05,41.279,41.938,41.279,41.796,799716,0
2008-05-06,41.447,42.499,41.447,42.406,830107,0
2008-05-07,42.506,42.783,41.964,42.071,323152,0
2008-05-08,41.803,41.856,40.921,41.23,1519664,0
2008-05-09,41.046,41.563,40.905,41.147,993340,0
2008-05-12,41.27,41.463,40.646,41.323,822272,0
2008-05-13,41.489,41.69,40.964,41.547,1090426,0
2008-05-14,41.663,41.923,41.323,41.447,1576313,0
2008-05-15,41.305,42.088,41.147,41.889,1337690,0
2008-05-16,41.989,43.173,41.789,42.933,1309285,0
2008-05-19,42.933,43.14,42.499,42.674,844836,0
2008-05-20,42.308,42.415,41.606,42.148,773244,0
2008-05-21,42.199,42.432,41.13,41.155,813699,0
2008-05-22,41.288,41.938,41.247,41.463,731953,0
2008-05-23,41.305,41.456,40.896,41.013,1140461,0
2008-05-27,41.163,41.38,40.637,41.147,715102,0
2008-05-28,41.221,42.139,41.19,42.056,858958,0
2008-05-29,41.831,42.49,41.722,42.184,1124322,0
2008-05-30,42.457,43.218,42.246,43.042,1228948,0
2008-06-02,42.783,42.891,41.715,42.114,1086748,0
2008-06-03,42.139,42.665,41.647,41.955,1165405,0
2008-06-04,41.865,42.975,41.765,42.481,740682,0
2008-06-05,42.599,43.077,42.255,43.05,697658,0
2008-06-06,42.783,42.783,40.929,40.929,1147239,0
2008-06-09,41.255,41.372,40.262,40.489,1025238,0
2008-06-10,40.122,40.646,39.995,40.402,972312,0
2008-06-11,40.139,40.289,39.51,39.627,815092,0
2008-06-12,39.878,40.529,39.852,40.171,828797,0
2008-06-13,40.563,40.795,39.728,40.147,1273544,0
2008-06-16,40.147,40.147,39.369,39.78,939371,0
2008-06-17,39.887,40.595,39.627,39.834,1349970,0
2008-06-18,39.569,40.086,39.036,39.236,1101312,0
2008-06-19,39.311,39.755,39.028,39.527,1100321,0
2008-06-20,39.261,39.261,38.126,38.586,1168968,0
2008-06-23,38.844,39.219,38.454,39.043,843401,0
2008-06-24,38.794,38.837,38.158,38.243,1171368,0
2008-06-25,38.377,39.47,38.377,39.102,1057096,0
2008-06-26,38.718,38.744,37.259,37.324,1770398,0
2008-06-27,37.409,37.509,36.19,36.391,3012281,0
2008-06-30,35.906,37.048,35.89,36.656,1657145,0
2008-07-01,36.131,36.541,35.665,36.423,2095753,0
2008-07-02,36.157,36.264,35.373,35.373,1606091,0
2008-07-03,35.73,35.832,35.379,35.631,835731,0
2008-07-07,35.906,36.14,35.22,35.49,1415156,0
2008-07-08,35.262,36.006,35.197,35.972,1268273,0
2008-07-09,35.708,36.157,35.507,35.524,1064126,0
2008-07-10,35.563,36.432,35.563,36.065,1136463,0
2008-07-11,35.78,35.78,34.862,35.308,1223799,0
2008-07-14,35.701,35.841,34.913,35.157,782575,0
2008-07-15,34.972,35.228,34.079,34.506,1292574,0
2008-07-16,34.438,35.006,33.421,34.822,2247178,0
2008-07-17,34.796,36.406,34.796,36.332,1701069,0
2008-07-18,36.181,37.851,36.181,37.699,1793968,0
2008-07-21,37.649,38.133,37.266,37.754,1471265,0
2008-07-22,35.738,37.466,35.563,36.823,1766805,0
2008-07-23,36.799,36.84,36.122,36.717,1529824,0
2008-07-24,36.64,36.782,35.898,35.915,951363,0
2008-07-25,36.332,36.808,35.947,36.524,1009511,0
2008-07-28,36.55,36.7,35.939,35.939,746894,0
2008-07-29,36.225,36.967,36.006,36.967,1426621,0
2008-07-30,37.167,37.56,36.791,37.174,1091780,0
2008-07-31,36.875,37.252,36.633,36.725,1133955,0
2008-08-01,36.883,37.174,36.532,36.782,1988663,0
2008-08-04,36.682,37.167,36.464,36.782,1081669,0
2008-08-05,37.075,38.603,37.048,38.551,1439507,0
2008-08-06,38.393,38.46,37.575,37.919,1460883,0
2008-08-07,37.392,37.974,36.932,37.234,941441,0
2008-08-08,37.259,39.144,37.234,39.085,1026456,0
2008-08-11,38.909,39.995,38.668,39.764,979336,0
2008-08-12,39.861,39.878,39.102,39.193,693090,0
2008-08-13,39.085,39.344,38.526,39.253,1034457,0
2008-08-14,39.152,39.755,38.861,39.42,891167,0
2008-08-15,39.229,40.095,39.186,39.953,661945,0
2008-08-18,40.095,40.344,39.519,39.719,823122,0
2008-08-19,39.905,39.905,38.794,39.519,1579785,0
2008-08-20,39.62,39.843,38.987,39.579,1024948,0
2008-08-21,39.236,39.78,39.236,39.636,905473,0
2008-08-22,39.78,40.429,39.78,40.227,634804,0
2008-08-25,39.614,40.147,39.043,39.535,1257628,0
2008-08-26,39.479,40.069,39.479,40.069,923220,0
2008-08-27,39.987,40.402,39.979,40.244,1249052,0
2008-08-28,40.411,41.262,40.298,41.239,953900,0
2008-08-29,40.84,41.046,40.21,40.253,979038,0
2008-09-02,40.713,41.813,40.696,40.87,1368223,0
2008-09-03,40.688,41.122,40.497,40.879,1662445,0
2008-09-04,40.73,40.84,40.069,40.227,1051347,0
2008-09-05,40.01,40.62,39.788,40.497,743709,0
2008-09-08,41.372,41.84,40.914,41.722,996478,0
2008-09-09,36.181,38.752,36.174,37.032,4636195,0
2008-09-10,37.199,37.983,37.008,37.473,2173339,0
2008-09-11,37.091,38.543,36.64,38.499,2031566,0
2008-09-12,38.227,39.168,37.767,39.168,1237031,0
2008-09-15,38.167,38.7,37.754,37.894,1396245,0
2008-09-16,37.349,38.21,36.648,38.1,2495943,0
2008-09-17,37.358,38.359,36.958,37.291,2168876,0
2008-09-18,37.708,39.085,37.616,38.735,2877231,0
2008-09-19,39.352,40.178,38.185,38.844,2148132,0
2008-09-22,38.117,45.896,38.11,38.167,1338009,0
2008-09-23,38.192,38.97,37.551,37.575,1045276,0
2008-09-24,37.649,38.167,37.234,37.699,1215741,0
2008-09-25,37.691,38.176,37.492,37.91,946008,0
2008-09-26,37.91,38.142,36.9,37.983,1253345,0
2008-09-29,37.5,37.851,36.298,36.298,1899888,0
2008-09-30,37.132,37.141,35.788,37.117,1457331,0
2008-10-01,36.673,37.533,36.098,37.126,1592159,0
2008-10-02,36.757,37.316,35.85,35.85,1241485,0
2008-10-03,36.073,36.773,35.236,35.331,1848319,0
2008-10-06,34.712,34.712,31.209,32.761,2243484,0
2008-10-07,33.288,33.288,30.684,30.684,1669652,0
2008-10-08,29.982,32.118,29.35,31.024,1778743,0
2008-10-09,30.858,31.584,28.522,28.522,1657725,0
2008-10-10,27.42,29.388,26.911,28.23,2876377,0
2008-10-13,30.826,31.607,28.522,31.607,2185853,0
2008-10-14,32.72,33.261,28.912,30.34,2364804,0
2008-10-15,30.225,30.225,27.895,27.895,1495649,0
2008-10-16,27.836,28.798,26.044,28.304,2591641,0
2008-10-17,27.112,29.038,27.112,28.105,1478540,0
2008-10-20,27.685,30.391,27.685,30.391,1951645,0
2008-10-21,27.622,28.957,27.587,27.851,1988446,0
2008-10-22,27.379,27.938,26.702,27.719,2388839,0
2008-10-23,27.663,28.06,25.735,26.826,2696948,0
2008-10-24,25.201,26.895,25.068,25.983,1915065,0
2008-10-27,25.691,26.818,25.441,25.441,1961115,0
2008-10-28,26.444,28.655,25.29,28.53,2052230,0
2008-10-29,28.629,29.379,27.772,28.354,1669471,0
2008-10-30,29.064,29.324,28.069,28.856,1226237,0
2008-10-31,28.754,29.907,28.729,29.222,1806633,0
2008-11-03,29.379,29.484,28.948,29.43,1203220,0
2008-11-04,30.006,30.023,29.358,29.882,1465471,0
2008-11-05,29.514,30.422,28.771,28.822,1082942,0
2008-11-06,28.729,29.213,27.446,27.561,2098968,0
2008-11-07,27.822,28.849,27.648,28.313,1297684,0
2008-11-10,28.477,28.696,27.018,27.37,1137413,0
2008-11-11,27.036,27.151,25.958,26.201,1537572,0
2008-11-12,25.635,25.7,24.751,24.799,1581375,0
2008-11-13,24.999,27.128,23.982,27.062,2350173,0
2008-11-14,26.225,26.902,25.457,25.558,1030264,0
2008-11-17,25.299,26.009,24.949,24.949,1324161,0
2008-11-18,24.851,25.226,23.792,24.54,1598381,0
2008-11-19,24.508,25.21,23.113,23.129,1857397,0
2008-11-20,22.556,23.49,20.779,20.877,2810341,0
2008-11-21,21.429,22.647,20.288,22.556,3606274,0
2008-11-24,22.93,24.041,22.287,23.455,1969049,0
2008-11-25,23.925,24.325,23.156,24.059,1660086,0
2008-11-26,23.54,24.999,23.245,24.999,1072132,0
2008-11-28,25.125,25.952,24.851,25.952,696909,0
2008-12-01,25.192,25.192,22.58,22.705,1425206,0
2008-12-02,23.071,23.262,22.339,23.262,1690947,0
2008-12-03,22.672,23.59,22.205,23.499,1579128,0
2008-12-04,23.046,23.672,22.246,22.63,1696501,0
2008-12-05,22.348,23.121,21.579,22.871,3009955,0
2008-12-08,23.367,23.988,23.35,23.799,1895012,0
2008-12-09,23.463,25.098,23.254,24.607,2541915,0
2008-12-10,25.051,26.125,24.658,25.718,2244608,0
2008-12-11,24.957,25.86,24.701,24.876,1500823,0
2008-12-12,24.348,26.278,24.325,25.952,1625641,0
2008-12-15,26.077,26.511,25.393,25.841,1741913,0
2008-12-16,26.12,27.727,25.992,27.719,1758870,0
2008-12-17,27.764,28.397,27.325,28.006,1238975,0
2008-12-18,28.239,28.613,27.112,27.334,1833829,0
2008-12-19,27.57,28.38,26.878,27.304,2061731,0
2008-12-22,27.27,27.605,26.261,26.711,1284068,0
2008-12-23,26.869,27.325,25.832,26.009,897263,0
2008-12-24,26.134,26.528,25.983,26.436,353734,0
2008-12-26,26.475,26.545,26.036,26.31,630027,0
2008-12-29,26.177,26.302,25.778,26.194,741965,0
2008-12-30,26.234,26.694,26.152,26.67,781701,0
2008-12-31,26.72,27.527,26.702,27.313,755354,0
2009-01-02,27.843,28.12,27.21,28.046,842354,0
2009-01-05,27.631,27.814,27.104,27.454,1074136,0
2009-01-06,27.605,28.23,27.151,27.403,1617408,0
2009-01-07,27.036,27.334,26.511,26.627,834507,0
2009-01-08,26.12,26.853,26.027,26.818,1272253,0
2009-01-09,26.861,26.861,26.094,26.194,893571,0
2009-01-12,26.027,26.169,25.317,25.503,998624,0
2009-01-13,25.466,25.735,25.142,25.503,1154192,0
2009-01-14,25.192,25.367,24.531,24.716,1421649,0
2009-01-15,24.766,25.252,24.059,25.116,1892257,0
2009-01-16,25.542,25.778,24.751,25.244,1328511,0
2009-01-20,24.808,25.26,23.573,23.639,1368414,0
2009-01-21,24.059,24.5,23.341,24.483,1396663,0
2009-01-22,23.974,24.022,23.166,23.68,1921880,0
2009-01-23,23.113,23.958,22.771,23.415,996614,0
2009-01-26,23.515,23.68,22.824,23.23,1884237,0
2009-01-27,22.456,22.738,20.193,21.463,4225289,0
2009-01-28,21.664,22.103,21.289,21.629,2114033,0
2009-01-29,21.455,21.594,21.036,21.095,1883491,0
2009-01-30,20.994,21.304,20.061,20.218,2019196,0
2009-02-02,20.001,20.262,19.685,20.086,1713867,0
2009-02-03,20.068,20.402,19.7,20.319,2100152,0
2009-02-04,20.279,20.57,20.027,20.135,1668669,0
2009-02-05,19.876,20.527,19.626,20.244,1301103,0
2009-02-06,20.244,20.795,20.176,20.668,1300975,0
2009-02-09,20.57,20.971,20.334,20.629,1218624,0
2009-02-10,20.477,20.629,19.377,19.476,1581406,0
2009-02-11,19.535,19.826,19.4,19.668,1152437,0
2009-02-12,19.36,19.409,18.641,19.385,1718011,0
2009-02-13,19.527,19.527,18.735,18.984,1448622,0
2009-02-17,18.535,18.535,17.726,17.799,1889535,0
2009-02-18,17.9,18.024,17.359,17.824,1518083,0
2009-02-19,17.948,18.224,17.64,17.749,1529249,0
2009-02-20,16.721,17.849,16.721,17.599,2068510,0
2009-02-23,17.948,17.948,16.788,16.823,1598682,0
2009-02-24,16.965,17.609,16.797,17.491,1629981,0
2009-02-25,17.466,17.491,16.781,17.015,2344083,0
2009-02-26,17.384,17.507,16.939,17.041,1792655,0
2009-02-27,16.698,17.223,16.546,16.814,2339772,0
2009-03-02,16.187,16.423,15.62,15.629,2382917,0
2009-03-03,15.813,15.953,15.13,15.195,2002414,0
2009-03-04,15.28,16.187,15.28,15.881,2257837,0
2009-03-05,15.587,15.587,14.695,14.812,1835715,0
2009-03-06,14.904,15.186,14.218,14.518,2491062,0
2009-03-09,14.327,14.812,14.201,14.404,2014750,0
2009-03-10,14.703,15.62,14.686,15.587,2485049,0
2009-03-11,15.603,15.92,15.254,15.505,2478963,0
2009-03-12,15.514,16.148,15.13,16.096,1455242,0
2009-03-13,16.212,16.221,15.937,16.064,2088962,0
2009-03-16,16.323,17.166,16.272,16.538,1894228,0
2009-03-17,16.703,17.124,16.423,17.124,1108548,0
2009-03-18,16.832,18.116,16.832,17.914,1858698,0
2009-03-19,17.914,18.366,17.914,18.032,1442507,0
2009-03-20,18.049,18.166,17.541,17.648,3209558,0
2009-03-23,18.298,19.184,17.824,19.184,1345951,0
2009-03-24,19.035,19.351,18.807,18.867,1307330,0
2009-03-25,18.957,19.768,18.441,19.15,1827888,0
2009-03-26,19.385,20.052,19.291,20.027,1503062,0
2009-03-27,19.476,19.952,19.193,19.351,885581,0
2009-03-30,19.06,19.06,18.09,18.393,1466124,0
2009-03-31,18.616,18.94,18.366,18.641,1587999,0
2009-04-01,18.432,19.052,18.032,18.984,1637498,0
2009-04-02,19.451,20.463,19.283,20.358,2496962,0
2009-04-03,20.411,20.652,20.193,20.596,1373664,0
2009-04-06,20.334,20.509,19.976,20.342,1053056,0
2009-04-07,20.043,20.201,19.676,19.976,1749101,0
2009-04-08,20.077,20.638,19.976,20.62,1190367,0
2009-04-09,21.019,21.871,20.953,21.871,1057337,0
2009-04-13,21.638,21.795,21.203,21.647,813127,0
2009-04-14,21.289,21.438,20.971,21.194,1217635,0
2009-04-15,21.062,22.606,21.062,22.58,2153746,0
2009-04-16,22.681,22.964,22.112,22.878,1685162,0
2009-04-17,22.964,23.341,22.681,23.23,1681152,0
2009-04-20,22.888,23.08,22.323,22.355,1755382,0
2009-04-21,22.262,23.288,22.237,23.254,1270249,0
2009-04-22,23.08,24.283,22.896,23.658,1501104,0
2009-04-23,23.689,23.966,23.254,23.916,1305477,0
2009-04-24,24.182,25.034,23.898,24.833,1473068,0
2009-04-27,24.833,25.093,24.45,24.576,1499502,0
2009-04-28,22.155,23.89,22.155,23.389,2302377,0
2009-04-29,23.639,24.134,23.431,23.689,1375032,0
2009-04-30,24.013,24.598,23.792,23.982,1406444,0
2009-05-01,23.856,24.125,23.54,23.767,1136267,0
2009-05-04,23.767,23.865,23.405,23.715,1911969,0
2009-05-05,23.664,23.847,23.389,23.573,902520,0
2009-05-06,23.831,23.958,23.192,23.658,1412862,0
2009-05-07,24.14,24.14,22.824,23.038,1973640,0
2009-05-08,23.314,24.275,23.175,24.275,1172031,0
2009-05-11,23.966,24.05,23.358,23.415,1523102,0
2009-05-12,23.415,23.423,22.798,23.138,1474694,0
2009-05-13,22.654,22.722,21.922,22.048,1109654,0
2009-05-14,22.087,22.832,21.813,22.647,1061722,0
2009-05-15,22.639,23.138,22.172,22.262,1050875,0
2009-05-18,22.521,23.025,22.27,23.016,1446126,0
2009-05-19,22.738,23.223,22.714,22.905,1098659,0
2009-05-20,22.964,23.599,22.654,22.722,986732,0
2009-05-21,22.488,22.556,21.845,22.072,891126,0
2009-05-22,22.172,22.538,21.84,22.205,853185,0
2009-05-26,22.087,23.209,21.871,23.138,1442096,0
2009-05-27,23.23,23.239,22.404,22.48,963274,0
2009-05-28,22.824,22.824,22.012,22.771,1237855,0
2009-05-29,22.755,23.055,22.573,22.998,1796218,0
2009-06-01,22.998,23.807,22.824,23.515,2031938,0
2009-06-02,23.415,23.615,23.156,23.254,1404791,0
2009-06-03,23.088,23.314,22.606,22.824,901865,0
2009-06-04,22.946,23.439,22.78,23.358,1128967,0
2009-06-05,23.749,23.823,23.088,23.54,1383368,0
2009-06-08,23.481,23.499,22.888,23.314,1021306,0
2009-06-09,23.358,23.715,23.288,23.447,1005515,0
2009-06-10,23.631,23.698,22.848,23.088,1267802,0
2009-06-11,23.2,23.556,23.129,23.314,1200430,0
2009-06-12,22.955,23.375,22.832,23.314,681652,0
2009-06-15,22.946,22.946,22.314,22.547,796042,0
2009-06-16,22.63,22.647,21.447,21.489,1442993,0
2009-06-17,21.402,21.62,20.994,21.203,1471367,0
2009-06-18,21.361,21.763,21.155,21.594,907183,0
2009-06-19,21.813,22.038,21.571,21.647,1535690,0
2009-06-22,21.377,21.62,20.779,20.787,824657,0
2009-06-23,20.835,20.953,20.501,20.57,1079049,0
2009-06-24,20.744,21.086,20.644,20.77,935375,0
2009-06-25,20.675,21.314,20.587,21.314,903009,0
2009-06-26,21.194,21.279,21.001,21.187,1119146,0
2009-06-29,21.121,21.529,20.971,21.447,740482,0
2009-06-30,21.447,21.552,21.104,21.429,974709,0
2009-07-01,21.571,22.012,21.489,21.853,782362,0
2009-07-02,21.529,21.853,20.779,20.779,816129,0
2009-07-06,20.652,21.337,20.509,21.178,949129,0
2009-07-07,20.953,21.13,20.518,20.527,601832,0
2009-07-08,20.463,20.684,20.027,20.304,1065613,0
2009-07-09,20.411,20.56,20.167,20.376,942060,0
2009-07-10,20.394,20.551,20.009,20.218,1940221,0
2009-07-13,20.176,20.402,19.817,20.402,1520510,0
2009-07-14,20.402,20.668,20.113,20.668,1248679,0
2009-07-15,20.886,21.438,20.86,21.368,2005026,0
2009-07-16,21.385,22.012,21.226,21.879,1116147,0
2009-07-17,21.804,22.079,21.704,21.946,947874,0
2009-07-20,22.103,22.513,21.904,22.497,863258,0
2009-07-21,22.714,22.913,21.963,22.262,1188925,0
2009-07-22,22.182,22.371,22.079,22.279,1657438,0
2009-07-23,22.246,23.367,22.205,23.35,1872938,0
2009-07-24,23.28,23.933,23.129,23.823,1079311,0
2009-07-27,23.784,24.3,23.615,24.291,1156214,0
2009-07-28,24.074,24.773,23.988,24.692,1242732,0
2009-07-29,24.582,24.949,23.925,24.876,1868569,0
2009-07-30,24.125,25.042,22.112,22.237,5773659,0
2009-07-31,22.246,22.513,22.029,22.305,3500367,0
2009-08-03,22.639,22.824,22.287,22.69,2339677,0
2009-08-04,22.547,22.848,22.411,22.722,3060409,0
2009-08-05,22.896,22.973,22.397,22.639,2429492,0
2009-08-06,22.755,22.896,22.38,22.63,2044100,0
2009-08-07,22.789,23.166,22.722,22.93,2982605,0
2009-08-10,22.78,22.973,22.639,22.922,1940311,0
2009-08-11,22.905,22.973,22.42,22.697,2444543,0
2009-08-12,22.63,23.2,22.63,23.007,2693721,0
2009-08-13,22.998,23.332,22.597,22.888,4360317,0
2009-08-14,23.916,24.34,23.175,23.706,5194976,0
2009-08-17,23.215,23.807,23.121,23.556,2114288,0
2009-08-18,23.615,24.45,23.582,24.357,2196886,0
2009-08-19,23.974,24.932,23.974,24.79,1834538,0
2009-08-20,24.773,25.609,24.616,25.326,2245112,0
2009-08-21,25.661,26.467,25.343,26.12,1687275,0
2009-08-24,26.286,26.362,25.92,26.036,864217,0
2009-08-25,26.027,26.444,25.785,26.177,1334014,0
2009-08-26,26.152,26.352,25.691,26.234,1108336,0
2009-08-27,26.327,26.452,25.7,26.362,865032,0
2009-08-28,26.511,26.568,25.912,26.269,1032830,0
2009-08-31,25.85,25.952,25.441,25.785,2011001,0
2009-09-01,25.652,25.975,24.974,25.068,1544362,0
2009-09-02,24.974,25.042,24.567,24.932,1323241,0
2009-09-03,24.957,25.06,24.308,25.034,1213062,0
2009-09-04,25.034,25.393,24.751,25.252,1356384,0
2009-09-08,25.519,25.817,25.326,25.592,1751242,0
2009-09-09,25.535,26.467,25.283,26.134,1937022,0
2009-09-10,26.177,26.661,26.068,26.619,1655926,0
2009-09-11,26.803,27.656,26.803,27.21,2002113,0
2009-09-14,27.313,29.013,27.195,28.831,3422143,0
2009-09-15,28.888,29.297,28.672,29.231,1463385,0
2009-09-16,29.341,29.715,29.115,29.673,1794646,0
2009-09-17,29.614,29.623,29.263,29.498,2501110,0
2009-09-18,29.623,29.774,29.155,29.607,1730774,0
2009-09-21,29.514,29.514,28.849,29.379,1612748,0
2009-09-22,29.373,29.774,29.332,29.747,2014345,0
2009-09-23,29.782,29.882,29.396,29.498,1814620,0
2009-09-24,29.665,29.857,29.35,29.498,2229186,0
2009-09-25,29.388,29.665,28.822,28.888,1494382,0
2009-09-28,29.072,30.439,28.939,30.34,1705508,0
2009-09-29,30.415,30.733,30.308,30.507,1095950,0
2009-09-30,30.525,30.541,29.632,30.048,1563873,0
2009-10-01,29.974,30.032,28.856,28.982,1967232,0
2009-10-02,27.428,28.446,27.428,28.329,2496664,0
2009-10-05,28.406,29.054,28.295,29.046,1404553,0
2009-10-06,29.138,29.658,29.115,29.491,1648748,0
2009-10-07,29.271,29.475,28.975,29.358,1702547,0
2009-10-08,29.43,29.915,29.413,29.833,1571132,0
2009-10-09,29.898,30.332,29.857,30.282,1091063,0
2009-10-12,30.466,30.693,30.308,30.374,1317725,0
2009-10-13,30.365,30.742,30.124,30.717,1329133,0
2009-10-14,30.933,31.601,30.781,31.51,1973341,0
2009-10-15,31.308,31.834,31.251,31.806,1454939,0
2009-10-16,31.467,31.726,31.109,31.541,1067464,0
2009-10-19,31.759,32.176,31.541,31.893,1620338,0
2009-10-20,31.918,32.285,31.726,32.21,1406764,0
2009-10-21,32.202,32.642,31.726,31.783,1242775,0
2009-10-22,31.852,32.076,31.29,31.975,1808665,0
2009-10-23,32.101,32.101,31.416,31.533,2126648,0
2009-10-26,31.533,32.026,30.726,30.742,2853991,0
2009-10-27,31.015,32.602,30.693,30.858,4378954,0
2009-10-28,30.615,30.924,29.562,29.715,2597167,0
2009-10-29,30.032,30.649,29.93,30.458,2081866,0
2009-10-30,30.349,30.439,29.59,29.747,2423667,0
2009-11-02,29.907,30.466,29.706,30.207,2099167,0
2009-11-03,30.124,30.615,29.774,30.566,1412950,0
2009-11-04,30.756,30.951,30.34,30.4,1362890,0
2009-11-05,30.701,31.351,30.475,31.326,1273634,0
2009-11-06,31.242,31.601,30.933,31.501,1199912,0
2009-11-09,31.768,32.743,31.768,32.711,1204043,0
2009-11-10,32.561,33.027,32.285,32.36,1613584,0
2009-11-11,32.561,33.018,32.427,32.778,1083566,0
2009-11-12,32.803,33.193,32.227,32.285,1125765,0
2009-11-13,32.325,32.893,32.101,32.72,693097,0
2009-11-16,32.875,33.491,32.875,33.311,535953,0
2009-11-17,33.121,33.439,33.027,33.394,417892,0
2009-11-18,33.303,33.471,32.81,32.946,470292,0
2009-11-19,32.81,32.81,31.984,32.044,865193,0
2009-11-20,31.975,32.018,31.51,31.735,1159924,0
2009-11-23,31.984,32.642,31.984,32.29,775293,0
2009-11-24,32.427,32.427,31.759,32.118,736464,0
2009-11-25,32.268,32.835,32.176,32.786,823698,0
2009-11-27,32.001,32.076,31.408,31.449,712484,0
2009-11-30,31.384,31.467,30.883,31.343,1127199,0
2009-12-01,31.56,31.902,31.476,31.676,943980,0
2009-12-02,31.584,32.035,31.485,31.569,1232794,0
2009-12-03,31.684,32.026,31.551,31.616,1001718,0
2009-12-04,32.202,32.694,32.093,32.501,1427940,0
2009-12-07,32.594,32.702,31.95,32.062,1838779,0
2009-12-08,31.893,31.934,31.076,31.584,985238,0
2009-12-09,31.56,31.642,31.085,31.467,685738,0
2009-12-10,31.525,31.684,31.251,31.501,607394,0
2009-12-11,31.592,31.711,31.29,31.616,826061,0
2009-12-14,31.735,32.018,31.485,32.018,697479,0
2009-12-15,31.95,31.95,31.29,31.393,814898,0
2009-12-16,31.51,31.576,31.024,31.093,1409780,0
2009-12-17,30.866,30.958,30.172,30.391,1549785,0
2009-12-18,30.475,30.773,30.165,30.291,2663701,0
2009-12-21,30.332,31.008,30.332,30.858,1247847,0
2009-12-22,30.917,31.05,30.733,30.992,908166,0
2009-12-23,31.008,31.148,30.899,31.041,963231,0
2009-12-24,31.041,31.166,30.999,31.058,384827,0
2009-12-28,31.076,31.26,30.826,30.999,1442408,0
2009-12-29,31.058,31.367,30.899,31.299,1035964,0
2009-12-30,31.085,31.209,30.799,30.817,821176,0
2009-12-31,30.917,30.974,30.431,30.449,821889,0
2010-01-04,30.658,30.851,30.391,30.749,1559257,0
2010-01-05,32.093,32.101,30.316,30.951,3246144,0
2010-01-06,30.781,31.109,30.684,30.883,1478875,0
2010-01-07,30.709,31.2,30.633,31.174,1192850,0
2010-01-08,30.965,31.806,30.89,31.768,1716896,0
2010-01-11,32.035,32.611,31.533,32.299,1357102,0
2010-01-12,32.093,32.261,31.676,31.967,1051698,0
2010-01-13,32.026,33.246,31.834,33.169,1789692,0
2010-01-14,33.069,33.377,32.86,33.202,832851,0
2010-01-15,33.035,33.57,32.685,32.946,1533360,0
2010-01-19,33.002,33.439,32.928,33.439,1209203,0
2010-01-20,32.928,33.136,32.835,33.053,1139988,0
2010-01-21,33.018,33.237,32.252,32.261,1774218,0
2010-01-22,32.093,32.651,32.001,32.227,1917006,0
2010-01-25,32.626,32.642,32.167,32.194,1080683,0
2010-01-26,32.035,32.459,31.943,32.026,802204,0
2010-01-27,31.934,32.134,31.601,32.076,1149588,0
2010-01-28,32.285,32.586,31.684,31.791,2048843,0
2010-01-29,29.774,30.391,27.104,27.128,6859955,0
2010-02-01,27.388,28.53,27.177,27.822,4201673,0
2010-02-02,27.843,28.239,27.685,27.988,2345498,0
2010-02-03,27.781,28.006,27.286,27.656,1677438,0
2010-02-04,27.396,27.631,27.247,27.295,2157716,0
2010-02-05,27.219,27.488,26.795,27.344,2723830,0
2010-02-08,27.388,27.746,27.036,27.128,1796447,0
2010-02-09,27.561,27.587,26.627,27.151,2375138,0
2010-02-10,27.104,27.104,26.593,26.843,1975549,0
2010-02-11,26.72,27.186,26.537,26.985,1745622,0
2010-02-12,26.619,26.944,26.327,26.778,1645043,0
2010-02-16,26.944,27.21,26.787,27.203,2035652,0
2010-02-17,27.27,27.412,26.475,26.787,2932555,0
2010-02-18,26.787,27.053,26.537,26.744,2782935,0
2010-02-19,26.467,26.67,26.152,26.537,3524809,0
2010-02-22,26.702,27.07,26.444,26.735,2455564,0
2010-02-23,26.652,26.887,26.269,26.302,1668484,0
2010-02-24,26.352,26.636,26.216,26.475,1526479,0
2010-02-25,26.094,26.419,25.718,26.295,1426289,0
2010-02-26,26.295,26.702,26.143,26.369,1222421,0
2010-03-01,26.401,26.835,26.06,26.568,1269705,0
2010-03-02,26.735,26.735,26.318,26.428,1695329,0
2010-03-03,26.56,26.643,26.185,26.225,1783834,0
2010-03-04,25.475,25.75,25.217,25.691,2892196,0
2010-03-05,25.778,26.085,25.7,25.992,1846644,0
2010-03-08,25.958,26.252,25.642,26.185,1764831,0
2010-03-09,26.125,26.953,25.983,26.76,2328394,0
2010-03-10,26.735,27.121,26.609,27,1875684,0
2010-03-11,26.911,27.587,26.729,27.57,2789350,0
2010-03-12,27.727,28.086,27.36,27.796,3018537,0
2010-03-15,27.805,28.189,27.639,28.046,1828046,0
2010-03-16,28.013,28.496,27.904,28.414,1669427,0
2010-03-17,28.496,28.975,28.487,28.895,1980866,0
2010-03-18,28.895,29.072,28.789,29.031,1493391,0
2010-03-19,29.164,29.404,28.888,29.231,2946002,0
2010-03-22,29.129,29.59,29.129,29.53,2403446,0
2010-03-23,29.539,29.833,29.199,29.823,1850395,0
2010-03-24,29.739,29.739,29.213,29.256,1654209,0
2010-03-25,29.43,29.59,29.181,29.19,1397891,0
2010-03-26,29.239,29.641,29.129,29.58,1772619,0
2010-03-29,29.715,30.109,29.689,30.109,1928107,0
2010-03-30,30.139,30.249,29.715,30.182,1283951,0
2010-03-31,30.032,30.558,29.965,30.382,2216590,0
2010-04-01,30.566,30.799,30.048,30.374,1331942,0
2010-04-05,30.525,30.55,30.316,30.499,793504,0
2010-04-06,30.382,30.983,30.382,30.983,975715,0
2010-04-07,30.851,31.318,30.851,31.133,1923330,0
2010-04-08,30.942,31.184,30.808,31.058,936395,0
2010-04-09,31.085,31.251,30.742,31.2,1242544,0
2010-04-12,31.29,31.393,30.974,31.191,1960153,0
2010-04-13,31.126,31.308,30.983,31.26,1393725,0
2010-04-14,31.29,31.624,31.282,31.607,1715745,0
2010-04-15,31.607,31.908,31.518,31.776,1149547,0
2010-04-16,31.642,31.726,31.008,31.174,1431855,0
2010-04-19,31.133,31.29,30.581,30.858,1809944,0
2010-04-20,31.1,31.485,30.899,31.425,1859400,0
2010-04-21,31.449,31.791,31.449,31.791,1397518,0
2010-04-22,31.501,32.236,31.485,32.185,1548664,0
2010-04-23,32.197,32.86,32.08,32.809,1648319,0
2010-04-26,32.752,33.161,32.702,32.796,0,0
2010-04-27,34.822,36.157,33.861,34.537,6775384,0
2010-04-28,34.754,35.884,33.394,33.605,2919125,0
2010-04-29,33.861,34.121,33.587,33.711,3003187,0
2010-04-30,33.79,34.036,32.57,32.57,2501546,0
2010-05-03,32.844,32.928,32.451,32.676,2384325,0
2010-05-04,32.325,32.434,31.56,31.834,2357471,0
2010-05-05,31.726,32.134,31.584,31.926,2733043,0
2010-05-06,31.726,32.219,28.754,30.449,2186048,0
2010-05-07,30.581,30.917,29.649,29.747,3382866,0
2010-05-10,31.209,31.633,30.709,31.449,2622170,0
2010-05-11,31.2,31.918,30.883,31.416,1458054,0
2010-05-12,31.51,31.726,31.109,31.425,2554770,0
2010-05-13,31.227,31.493,30.808,30.817,1284543,0
2010-05-14,30.507,30.658,29.689,29.915,1227779,0
2010-05-17,30.082,30.55,29.765,30.324,2516220,0
2010-05-18,30.575,31.024,29.641,29.722,1774408,0
2010-05-19,29.614,29.891,29.155,29.562,1899230,0
2010-05-20,28.831,28.84,28.021,28.128,2354860,0
2010-05-21,27.596,28.729,27.488,28.461,2246906,0
2010-05-24,28.105,28.84,28.096,28.329,1315841,0
2010-05-25,27.57,28.069,27.168,28.069,1809299,0
2010-05-26,28.254,28.422,27.668,27.851,1524731,0
2010-05-27,28.397,28.912,28.078,28.904,1250494,0
2010-05-28,28.831,28.871,28.164,28.522,1607237,0
2010-06-01,28.23,28.522,27.57,27.578,1506977,0
2010-06-02,27.639,28.213,27.535,28.181,1180889,0
2010-06-03,28.128,28.771,28.128,28.455,1190954,0
2010-06-04,27.895,27.913,26.72,26.787,2429911,0
2010-06-07,26.795,26.843,26.111,26.134,2205073,0
2010-06-08,26.077,26.528,25.778,26.185,2121598,0
2010-06-09,26.327,26.744,26.143,26.428,2585662,0
2010-06-10,27.018,27.737,26.962,27.719,1452750,0
2010-06-11,27.437,28.422,27.278,28.414,3029787,0
2010-06-14,28.681,29.138,28.621,28.705,3278821,0
2010-06-15,29.022,29.706,28.754,29.681,2768564,0
2010-06-16,29.373,30.065,29.199,29.815,2786538,0
2010-06-17,29.882,29.891,29.115,29.379,1099508,0
2010-06-18,29.438,29.53,29.19,29.365,995151,0
2010-06-21,29.715,29.715,28.629,28.831,1505901,0
2010-06-22,28.904,29.289,28.339,28.406,1499207,0
2010-06-23,28.196,28.469,27.663,28.329,1347486,0
2010-06-24,28.221,28.406,27.772,28.128,1559166,0
2010-06-25,28.262,28.822,27.954,28.681,2261731,0
2010-06-28,28.798,28.798,28.221,28.53,1232192,0
2010-06-29,28.046,28.046,26.835,27.027,2340783,0
2010-06-30,26.942,27.364,26.706,26.808,1945564,0
2010-07-01,26.76,27.009,26.094,26.795,2402752,0
2010-07-02,26.861,26.978,26.401,26.593,961025,0
2010-07-06,26.937,27.203,26.152,26.428,1694183,0
2010-07-07,26.643,27.922,26.643,27.922,2070301,0
2010-07-08,28.105,28.437,27.929,28.363,1072209,0
2010-07-09,28.437,28.912,28.304,28.888,944201,0
2010-07-12,28.745,29.147,28.621,29.005,1127428,0
2010-07-13,29.306,29.607,29.147,29.181,1460713,0
2010-07-14,29.013,29.332,28.864,29.106,818411,0
2010-07-15,29.046,29.046,28.422,28.93,599086,0
2010-07-16,28.798,28.798,27.946,28.006,975703,0
2010-07-19,28.096,28.354,27.83,28.262,626541,0
2010-07-20,27.755,28.78,27.668,28.745,811916,0
2010-07-21,29.031,29.031,28.146,28.397,688460,0
2010-07-22,28.814,29.706,28.729,29.332,1008244,0
2010-07-23,29.271,31.058,29.115,30.992,2410871,0
2010-07-26,31.126,31.934,31.085,31.744,1710476,0
2010-07-27,31.869,31.975,31.233,31.633,1435369,0
2010-07-28,31.86,32.386,29.823,30.182,3249978,0
2010-07-29,30.466,30.726,29.815,30.207,3042948,0
2010-07-30,29.782,30.374,29.673,29.915,2095102,0
2010-08-02,30.55,30.933,30.431,30.817,1356882,0
2010-08-03,30.834,31.008,30.439,30.507,852527,0
2010-08-04,30.534,30.658,30.249,30.507,1103511,0
2010-08-05,30.225,30.49,30.109,30.4,986850,0
2010-08-06,30.023,30.299,29.413,30.189,1199831,0
2010-08-09,30.34,30.507,30.207,30.422,678019,0
2010-08-10,30.172,30.49,29.833,30.091,1294861,0
2010-08-11,29.466,29.58,28.664,28.948,1660919,0
2010-08-12,28.406,29.046,28.347,28.737,1029942,0
2010-08-13,28.587,28.814,28.455,28.487,660112,0
2010-08-16,28.239,28.672,28.173,28.514,794469,0
2010-08-17,28.705,29.271,28.53,29.089,840987,0
2010-08-18,29.089,29.341,28.879,29.115,621045,0
2010-08-19,28.912,28.996,28.069,28.414,825146,0
2010-08-20,28.146,28.437,27.836,28.213,716201,0
2010-08-23,28.295,28.629,27.796,27.843,1056999,0
2010-08-24,27.428,27.543,26.985,27.313,1039348,0
2010-08-25,27.053,27.136,26.419,26.978,2352121,0
2010-08-26,27.151,27.379,26.661,26.835,962159,0
2010-08-27,27.086,27.535,26.679,27.527,1049497,0
2010-08-30,27.145,27.352,27.018,27.027,853298,0
2010-08-31,26.917,27.364,26.725,27.136,1255155,0
2010-09-01,27.596,28.262,27.437,28.189,888266,0
2010-09-02,28.173,28.655,28.006,28.595,888002,0
2010-09-03,29.046,29.206,28.831,29.115,657426,0
2010-09-07,28.948,28.948,28.572,28.629,654465,0
2010-09-08,28.58,28.864,28.496,28.737,692757,0
2010-09-09,29.098,29.173,28.664,28.78,639277,0
2010-09-10,28.912,29.289,28.831,28.879,771740,0
2010-09-13,29.256,29.715,29.138,29.53,783952,0
2010-09-14,29.498,29.632,28.939,29.475,721065,0
2010-09-15,29.379,29.681,29.19,29.598,788413,0
2010-09-16,29.289,29.915,29.164,29.739,757405,0
2010-09-17,29.923,30.382,29.665,30.165,1061517,0
2010-09-20,30.249,30.875,30.073,30.781,1085723,0
2010-09-21,30.781,30.781,30.316,30.507,708139,0
2010-09-22,30.439,30.726,29.842,30.057,857510,0
2010-09-23,29.698,30.233,29.53,29.649,810295,0
2010-09-24,30.117,30.581,30.023,30.422,1129977,0
2010-09-27,30.422,30.684,30.291,30.34,794655,0
2010-09-28,30.358,30.709,29.658,30.649,858506,0
2010-09-29,30.558,31.251,30.475,31.024,941028,0
2010-09-30,31.197,31.625,30.871,30.97,992481,0
2010-10-01,31.141,31.326,30.773,31.076,576802,0
2010-10-04,31.033,31.26,30.407,30.606,1052091,0
2010-10-05,30.933,31.751,30.756,31.485,927000,0
2010-10-06,31.533,31.633,31.36,31.493,673977,0
2010-10-07,31.601,31.633,31.174,31.367,504739,0
2010-10-08,31.4,31.869,31.299,31.744,496229,0
2010-10-11,31.776,32.101,31.592,31.95,502867,0
2010-10-12,31.926,31.943,31.485,31.86,733146,0
2010-10-13,32.035,32.194,31.783,32.062,783900,0
2010-10-14,32.035,32.285,31.584,31.834,549097,0
2010-10-15,32.009,32.325,31.576,31.908,2241132,0
2010-10-18,31.902,32.159,31.852,31.943,882825,0
2010-10-19,31.433,31.984,31.308,31.702,1277004,0
2010-10-20,31.825,32.761,31.684,32.561,910198,0
2010-10-21,32.685,32.835,32.151,32.528,672925,0
2010-10-22,32.519,32.642,32.29,32.459,912402,0
2010-10-25,32.72,33.184,32.72,32.97,1091201,0
2010-10-26,32.725,33.253,32.611,32.676,1735487,0
2010-10-27,31.384,32.252,30.958,31.702,2807975,0
2010-10-28,31.501,31.501,30.666,30.693,2253312,0
2010-10-29,30.59,30.804,30.302,30.334,1342849,0
2010-11-01,30.382,30.483,29.673,29.873,1993404,0
2010-11-02,30.132,30.34,30.056,30.3,3404933,0
2010-11-03,30.308,30.633,29.998,30.358,1864494,0
2010-11-04,30.773,31.592,30.597,31.533,1467653,0
2010-11-05,31.525,31.711,31.393,31.702,1059376,0
2010-11-08,31.607,31.702,31.184,31.233,938163,0
2010-11-09,31.308,31.449,30.764,30.883,1340729,0
2010-11-10,30.808,31.05,30.733,30.924,1279026,0
2010-11-11,30.633,31.076,30.534,30.958,1400499,0
2010-11-12,30.773,30.817,30.308,30.407,737070,0
2010-11-15,30.575,30.942,30.525,30.658,1116600,0
2010-11-16,30.332,30.499,29.915,30.073,1755250,0
2010-11-17,30.148,30.324,30.1,30.257,1688378,0
2010-11-18,30.581,31.126,30.581,30.933,1016346,0
2010-11-19,30.842,31.485,30.842,31.476,1189877,0
2010-11-22,31.273,31.533,31.024,31.476,1029334,0
2010-11-23,31.076,31.44,30.958,31.308,1216397,0
2010-11-24,31.4,32.21,31.4,32.052,974769,0
2010-11-26,31.783,32.085,31.65,31.852,417771,0
2010-11-29,31.51,31.601,30.965,31.525,1001142,0
2010-11-30,31.243,31.63,31.174,31.328,1216749,0
2010-12-01,31.934,32.308,31.878,32.202,986970,0
2010-12-02,32.176,33.169,32.134,33.112,1362330,0
2010-12-03,33.002,33.596,32.961,33.253,1049916,0
2010-12-06,33.246,33.486,33.21,33.368,1040086,0
2010-12-07,33.728,34.279,33.587,34.003,1647420,0
2010-12-08,34.086,34.255,33.835,34.011,1008694,0
2010-12-09,34.219,34.43,34.011,34.296,689810,0
2010-12-10,34.447,34.555,34.027,34.528,740039,0
2010-12-13,34.629,34.831,34.537,34.537,793549,0
2010-12-14,34.588,35.023,34.461,34.796,1035229,0
2010-12-15,34.736,35.037,34.736,34.822,929031,0
2010-12-16,34.836,35.455,34.836,35.203,996255,0
2010-12-17,35.181,35.439,35.015,35.299,1331329,0
2010-12-20,35.379,35.421,35.13,35.166,916057,0
2010-12-21,35.281,35.464,35.079,35.22,959624,0
2010-12-22,35.212,35.603,35.212,35.439,795026,0
2010-12-23,35.331,35.701,35.299,35.404,533067,0
2010-12-27,35.246,35.524,35.236,35.455,493696,0
2010-12-28,35.563,35.571,35.181,35.246,721203,0
2010-12-29,35.358,35.706,35.325,35.433,583394,0
2010-12-30,35.349,35.609,35.272,35.414,571323,0
2010-12-31,35.343,35.599,35.292,35.335,525351,0
2011-01-03,35.58,35.58,34.754,34.905,1549706,0
2011-01-04,35.07,35.07,34.612,34.956,1872815,0
2011-01-05,34.728,35.331,34.537,34.72,1101737,0
2011-01-06,34.805,34.857,34.062,34.313,1341439,0
2011-01-07,34.43,34.697,33.822,34.195,1038288,0
2011-01-10,33.989,34.279,33.66,34.203,711732,0
2011-01-11,34.43,34.506,33.963,34.264,769314,0
2011-01-12,34.595,34.981,34.379,34.905,860063,0
2011-01-13,34.814,34.913,34.52,34.637,693987,0
2011-01-14,34.673,35.29,34.52,35.124,1004636,0
2011-01-18,35.172,35.43,35.145,35.378,792679,0
2011-01-19,35.279,35.378,34.53,34.692,751780,0
2011-01-20,34.612,34.805,34.412,34.555,643374,0
2011-01-21,34.697,34.831,34.412,34.62,898739,0
2011-01-24,34.629,34.972,34.506,34.947,694409,0
2011-01-25,34.848,35.054,34.602,35.054,452262,0
2011-01-26,35.204,35.507,34.947,35.324,489671,0
2011-01-27,35.339,35.373,34.989,35.157,735516,0
2011-01-28,35.22,35.464,34.397,34.537,1098061,0
2011-01-31,34.69,35.204,34.601,35.12,776403,0
2011-02-01,35.356,35.665,34.839,34.878,1567599,0
2011-02-02,34.78,35.639,34.129,34.304,2364287,0
2011-02-03,34.39,34.523,32.383,32.668,3447699,0
2011-02-04,32.676,32.81,32.035,32.36,1668938,0
2011-02-07,32.528,32.911,32.492,32.711,1282739,0
2011-02-08,32.702,33.027,32.67,32.868,945315,0
2011-02-09,33.377,33.57,32.97,33.463,2396678,0
2011-02-10,33.186,33.346,32.954,33.179,1221313,0
2011-02-11,33.02,33.672,32.986,33.609,962382,0
2011-02-14,33.653,33.797,33.394,33.719,750068,0
2011-02-15,33.527,33.929,33.491,33.806,995030,0
2011-02-16,33.988,34.203,33.868,34.172,744812,0
2011-02-17,34.137,34.379,33.929,34.279,503158,0
2011-02-18,34.279,34.354,33.962,34.297,997384,0
2011-02-22,33.962,34.044,33.213,33.354,1206591,0
2011-02-23,33.381,33.523,32.534,32.733,985705,0
2011-02-24,32.802,33.222,32.401,32.641,1202027,0
2011-02-25,32.733,32.971,32.71,32.844,691133,0
2011-02-28,33.102,33.531,33.009,33.523,1244119,0
2011-03-01,33.637,34.279,33.122,33.407,1657245,0
2011-03-02,33.363,34.172,33.256,34.026,1706275,0
2011-03-03,34.354,35.145,34.354,35.028,1461144,0
2011-03-04,35.02,35.219,34.685,34.853,1806662,0
2011-03-07,35.02,35.145,34.363,34.605,1659426,0
2011-03-08,34.624,35.068,34.195,34.844,1459734,0
2011-03-09,34.793,34.987,34.455,34.892,1060000,0
2011-03-10,34.491,34.597,33.988,34.247,1163691,0
2011-03-11,34.129,35.121,34.129,34.918,1029788,0
2011-03-14,34.605,35.086,34.523,35.011,1227393,0
2011-03-15,34.053,34.591,33.841,34.423,1338460,0
2011-03-16,34.323,34.423,33.435,33.65,1452748,0
2011-03-17,34.284,34.419,33.7,33.734,1090115,0
2011-03-18,34.305,34.749,34.247,34.516,1609844,0
2011-03-21,34.969,35.128,34.892,35.121,435367,0
2011-03-22,34.943,35.076,34.809,34.827,420415,0
2011-03-23,34.827,34.853,34.247,34.701,516693,0
2011-03-24,34.901,35.059,34.508,34.597,1662519,0
2011-03-25,34.605,34.793,34.381,34.597,1050311,0
2011-03-28,34.692,34.793,34.363,34.398,651921,0
2011-03-29,34.354,34.508,34.061,34.455,1318674,0
2011-03-30,34.676,35.473,34.539,35.373,1304505,0
2011-03-31,35.172,35.419,34.983,35.237,981587,0
2011-04-01,35.542,35.773,35.279,35.347,728045,0
2011-04-04,35.448,35.464,35.112,35.403,578185,0
2011-04-05,35.373,35.718,34.978,35.675,696709,0
2011-04-06,35.844,35.886,35.564,35.782,406219,0
2011-04-07,35.718,35.933,35.439,35.703,465891,0
2011-04-08,35.79,35.959,34.978,35.315,665732,0
2011-04-11,35.365,35.525,35.112,35.219,572770,0
2011-04-12,34.969,35.069,34.563,34.684,773121,0
2011-04-13,34.901,34.978,34.354,34.53,784534,0
2011-04-14,34.381,34.633,34.01,34.548,627691,0
2011-04-15,34.659,35.203,34.523,35.145,830351,0
2011-04-18,34.659,34.692,34.305,34.448,610899,0
2011-04-19,34.463,34.818,34.448,34.516,879618,0
2011-04-20,34.987,35.298,34.892,35.02,634180,0
2011-04-21,35.235,35.244,34.844,34.925,607523,0
2011-04-25,34.875,35.235,34.749,34.961,924839,0
2011-04-26,35.18,36.345,35.128,36.203,1593166,0
2011-04-27,36.287,36.548,35.27,36.194,2077193,0
2011-04-28,36.178,36.278,35.481,35.694,1464863,0
2011-04-29,35.706,35.754,34.748,35.05,1653246,0
2011-05-02,35.235,35.525,35.094,35.455,1339546,0
2011-05-03,35.414,35.592,35.165,35.389,839768,0
2011-05-04,35.356,35.508,34.943,35.034,625274,0
2011-05-05,34.835,35.405,34.674,35.291,992240,0
2011-05-06,35.769,36.193,35.493,35.551,1039962,0
2011-05-09,35.572,35.798,35.307,35.732,541342,0
2011-05-10,35.732,36.045,35.718,35.933,535354,0
2011-05-11,35.874,35.906,35.332,35.544,538419,0
2011-05-12,35.421,35.649,35.128,35.555,737886,0
2011-05-13,35.558,35.689,35.012,35.104,682185,0
2011-05-16,35.02,35.464,34.882,35.187,671907,0
2011-05-17,35.043,35.196,34.783,35.094,706973,0
2011-05-18,35.052,35.442,34.792,35.423,753979,0
2011-05-19,35.558,35.769,35.255,35.714,615252,0
2011-05-20,35.689,35.689,34.835,34.875,885948,0
2011-05-23,34.603,34.603,34.224,34.41,585670,0
2011-05-24,34.478,34.699,34.141,34.26,560496,0
2011-05-25,34.038,34.799,34.013,34.581,1973149,0
2011-05-26,34.478,35.129,34.41,34.978,1472827,0
2011-05-27,35.156,35.3,34.987,35.246,542570,0
2011-05-31,35.545,35.798,35.186,35.772,949022,0
2011-06-01,35.671,35.671,34.882,34.925,1389970,0
2011-06-02,35.021,35.138,34.657,34.96,890470,0
2011-06-03,34.469,34.469,34.021,34.082,1470073,0
2011-06-06,33.659,33.876,32.425,32.474,2484417,0
2011-06-07,32.595,32.612,31.227,31.261,2979649,0
2011-06-08,31.243,31.664,30.794,31.489,2916226,0
2011-06-09,31.673,31.673,30.956,31.243,1512144,0
2011-06-10,31.148,31.344,30.669,30.736,1236138,0
2011-06-13,30.83,31.141,30.751,31.006,1600582,0
2011-06-14,31.328,31.605,31.126,31.48,1078033,0
2011-06-15,31.2,31.218,30.745,30.812,1102504,0
2011-06-16,30.813,30.923,30.369,30.695,1494316,0
2011-06-17,30.922,31.148,30.661,30.962,1428595,0
2011-06-20,30.785,31.166,30.551,31.092,1034402,0
2011-06-21,31.292,31.743,31.252,31.581,1056233,0
2011-06-22,31.412,31.664,31.283,31.301,458387,0
2011-06-23,30.803,31.944,30.803,31.919,1602053,0
2011-06-24,31.935,32.002,31.301,31.42,1065071,0
2011-06-27,31.471,31.806,31.301,31.63,726592,0
2011-06-28,31.724,32.07,31.673,32.055,786601,0
2011-06-29,32.055,32.434,31.909,32.18,585260,0
2011-06-30,32.303,32.872,32.263,32.632,1009317,0
2011-07-01,32.587,33.128,32.501,32.967,808558,0
2011-07-05,32.925,32.925,32.441,32.587,726423,0
2011-07-06,32.552,32.705,32.263,32.482,1585019,0
2011-07-07,32.831,33.488,32.765,33.449,1238691,0
2011-07-08,32.999,33.145,32.79,33.051,708002,0
2011-07-11,32.644,32.773,32.403,32.519,948406,0
2011-07-12,32.619,32.728,32.34,32.367,763975,0
2011-07-13,32.501,32.839,32.331,32.384,644436,0
2011-07-14,32.501,32.813,32.104,32.258,784696,0
2011-07-15,32.412,32.482,32.155,32.45,849519,0
2011-07-18,32.29,32.45,31.879,31.944,717370,0
2011-07-19,27.983,28.665,27.497,27.583,8273972,0
2011-07-20,27.525,27.924,27.205,27.764,4263886,0
2011-07-21,27.844,28.37,27.654,28.26,2114648,0
2011-07-22,28.236,28.496,28.116,28.461,1279249,0
2011-07-25,28.1,28.337,27.878,28.169,1670874,0
2011-07-26,28.402,28.434,27.726,27.907,2014951,0
2011-07-27,27.684,27.887,26.612,26.739,3344439,0
2011-07-28,26.985,27.08,26.644,26.644,1653055,0
2011-07-29,26.393,26.965,26.121,26.653,2100104,0
2011-08-01,26.951,27.07,26.039,26.57,2067490,0
2011-08-02,26.27,26.474,25.435,25.435,1540220,0
2011-08-03,25.438,25.75,25.017,25.338,2193290,0
2011-08-04,24.992,25.026,24.446,24.49,2979772,0
2011-08-05,24.914,24.964,23.985,24.601,2165510,0
2011-08-08,24.063,24.594,22.212,22.221,3605060,0
2011-08-09,22.634,22.864,21.841,22.803,6010007,0
2011-08-10,22.398,22.457,21.925,21.984,3744177,0
2011-08-11,22.143,23.175,21.992,22.877,2653267,0
2011-08-12,22.927,23.25,22.707,23.169,1497098,0
2011-08-15,23.327,23.436,23.063,23.372,1166852,0
2011-08-16,23.122,23.336,22.869,23.025,1441380,0
2011-08-17,23.141,23.415,22.944,23.196,1510130,0
2011-08-18,22.596,22.596,21.966,22.196,3247539,0
2011-08-19,21.88,22.775,21.853,22.008,1535618,0
2011-08-22,22.563,22.606,21.335,21.376,2514717,0
2011-08-23,21.546,22.416,21.359,22.416,1505136,0
2011-08-24,22.357,23.115,22.171,23.089,1289490,0
2011-08-25,23.169,23.311,22.443,22.741,3548475,0
2011-08-26,22.46,23.196,22.188,23.169,2792189,0
2011-08-29,23.542,24.361,23.405,24.335,3103649,0
2011-08-30,24.096,24.651,23.961,24.547,1008908,0
2011-08-31,24.684,24.931,24.382,24.597,913582,0
2011-09-01,24.521,24.685,23.899,23.968,1357959,0
2011-09-02,23.452,24.097,23.034,23.107,1193984,0
2011-09-06,22.357,22.663,22.223,22.425,1236404,0
2011-09-07,22.876,23.397,22.876,23.375,1211688,0
2011-09-08,23.228,23.517,22.844,22.893,769208,0
2011-09-09,22.741,22.741,21.939,22.118,880843,0
2011-09-12,21.845,22.271,21.285,21.974,1557219,0
2011-09-13,21.999,22.682,21.966,22.485,1397110,0
2011-09-14,22.63,23.464,22.068,23.055,1290385,0
2011-09-15,23.389,23.738,23.169,23.603,1211297,0
2011-09-16,23.712,23.992,23.576,23.678,1254671,0
2011-09-19,23.212,23.464,22.801,23.348,1543823,0
2011-09-20,23.431,24.046,23.228,23.26,1216121,0
2011-09-21,23.15,23.517,22.076,22.093,1302093,0
2011-09-22,21.351,21.651,21.172,21.359,2397012,0
2011-09-23,21.258,22.144,21.222,22.043,1685648,0
2011-09-26,22.213,22.392,21.786,22.351,2561928,0
2011-09-27,22.827,23.311,22.357,22.485,1787329,0
2011-09-28,22.596,22.884,21.872,21.897,1505907,0
2011-09-29,22.383,22.844,22.076,22.571,1488897,0
2011-09-30,22.285,22.452,21.372,21.372,1684776,0
2011-10-03,21.249,21.676,20.423,20.433,1948655,0
2011-10-04,20.11,21.634,20.048,21.607,1999616,0
2011-10-05,21.607,22.579,21.447,22.503,1622783,0
2011-10-06,22.477,22.691,22.1,22.654,1918362,0
2011-10-07,22.819,22.869,22.144,22.503,1813407,0
2011-10-10,22.962,23.141,22.63,23.064,1224445,0
2011-10-11,22.837,23.081,22.579,22.766,1269646,0
2011-10-12,22.911,23.366,22.869,23.106,1492919,0
2011-10-13,23.016,23.072,22.401,22.919,978095,0
2011-10-14,23.25,23.568,22.981,23.473,1133764,0
2011-10-17,23.276,23.276,22.162,22.223,1625513,0
2011-10-18,22.229,23.186,22.118,23.039,2035925,0
2011-10-19,22.893,22.893,21.634,21.685,3179944,0
2011-10-20,21.643,22.015,21.498,21.778,2070089,0
2011-10-21,22.015,22.511,21.831,22.503,1922840,0
2011-10-24,22.596,23.381,22.392,23.228,1451482,0
2011-10-25,22.935,22.972,22.256,22.395,2162476,0
2011-10-26,21.276,21.872,20.847,21.651,5706546,0
2011-10-27,22.579,24.198,22.401,23.695,4274907,0
2011-10-28,23.635,23.899,23.212,23.389,2079198,0
2011-10-31,23.231,23.231,22.667,22.676,1887708,0
2011-11-01,21.922,22.215,21.55,21.819,2389466,0
2011-11-02,22.341,22.621,22.015,22.289,1478932,0
2011-11-03,22.567,22.998,22.181,22.944,1539870,0
2011-11-04,22.652,22.827,22.23,22.679,1345392,0
2011-11-07,22.827,22.99,22.06,22.453,1524262,0
2011-11-08,22.588,22.81,22.076,22.613,1126334,0
2011-11-09,22.024,22.145,21.569,21.672,1320762,0
2011-11-10,21.983,22.1,21.559,21.844,1306330,0
2011-11-11,22.206,22.335,22.043,22.189,1657543,0
2011-11-14,21.966,22.698,21.853,22.621,3668025,0
2011-11-15,22.535,23.15,22.325,23.039,1712894,0
2011-11-16,22.837,23.007,22.494,22.519,1192721,0
2011-11-17,22.494,22.554,22.043,22.213,1249214,0
2011-11-18,22.335,22.404,21.991,22.206,798662,0
2011-11-21,21.821,21.84,21.285,21.498,1255585,0
2011-11-22,21.455,21.472,21.062,21.197,937377,0
2011-11-23,20.977,21.019,20.467,20.524,1077597,0
2011-11-25,20.444,21.078,20.444,20.672,571149,0
2011-11-28,21.395,21.484,21.053,21.223,1016983,0
2011-11-29,21.346,21.759,21.172,21.559,1094357,0
2011-11-30,22.187,22.354,21.879,22.345,2239591,0
2011-12-01,22.378,23.056,22.378,22.927,1490947,0
2011-12-02,23.253,23.343,22.713,22.99,2561317,0
2011-12-05,23.198,23.556,23.091,23.488,2221160,0
2011-12-06,23.573,24.038,23.288,23.847,1624167,0
2011-12-07,23.693,24.057,23.393,23.936,1259904,0
2011-12-08,23.693,23.746,23.244,23.315,1509627,0
2011-12-09,23.469,24.702,23.452,24.573,1874140,0
2011-12-12,24.165,24.219,23.522,24.141,1956085,0
2011-12-13,24.296,24.512,23.435,23.609,1757118,0
2011-12-14,23.497,23.772,23.142,23.333,1536562,0
2011-12-15,23.675,23.701,23.333,23.469,1235021,0
2011-12-16,23.711,24.081,23.426,23.632,4491942,0
2011-12-19,23.822,23.945,22.953,23.056,1201301,0
2011-12-20,23.565,24.072,23.565,24.01,1073597,0
2011-12-21,24.001,24.135,23.6,24.047,955214,0
2011-12-22,24.135,24.468,24.081,24.39,931821,0
2011-12-23,24.581,24.657,24.313,24.64,658698,0
2011-12-27,24.495,24.718,24.425,24.623,576687,0
2011-12-28,24.588,24.649,24.33,24.425,1268273,0
2011-12-29,24.512,24.776,24.346,24.752,693712,0
2011-12-30,24.744,24.794,24.461,24.675,799850,0
2012-01-03,25.292,25.897,24.984,25.217,2812308,0
2012-01-04,25.139,25.338,24.554,25.32,1850939,0
2012-01-05,25.088,25.414,24.718,25.148,1774003,0
2012-01-06,25.129,26.078,24.931,25.455,1803731,0
2012-01-09,25.595,25.681,25.226,25.346,766050,0
2012-01-10,25.734,25.94,25.44,25.512,796726,0
2012-01-11,25.364,25.768,25.275,25.638,695465,0
2012-01-12,25.742,25.916,25.431,25.586,1039814,0
2012-01-13,25.32,25.397,24.769,24.776,1341114,0
2012-01-17,25.151,25.151,24.421,24.448,1634380,0
2012-01-18,24.461,24.899,24.27,24.864,1712672,0
2012-01-19,24.975,25.372,24.829,25.244,1171245,0
2012-01-20,25.121,25.39,24.994,25.139,884545,0
2012-01-23,25.172,25.235,24.848,24.891,617605,0
2012-01-24,24.784,24.848,24.563,24.614,1041867,0
2012-01-25,24.581,24.744,24.398,24.692,1159245,0
2012-01-26,24.857,25.217,24.829,25.156,1198805,0
2012-01-27,25.062,25.284,24.727,24.759,1023903,0
2012-01-30,24.527,24.709,24.116,24.692,1457227,0
2012-01-31,22.702,23.597,21.956,23.365,5656123,0
2012-02-01,24.107,24.821,24.107,24.544,3764237,0
2012-02-02,24.597,25.036,24.581,24.769,2182993,0
2012-02-03,25.054,25.148,24.554,24.573,1645958,0
2012-02-06,24.512,24.829,24.408,24.811,927815,0
2012-02-07,24.775,25.377,24.647,25.325,1729459,0
2012-02-08,25.437,25.768,25.325,25.611,1900753,0
2012-02-09,25.664,25.834,25.315,25.593,1925275,0
2012-02-10,25.287,25.377,24.941,25.124,1807270,0
2012-02-13,25.311,25.725,25.253,25.716,1317761,0
2012-02-14,25.665,25.665,25.02,25.253,2147568,0
2012-02-15,25.422,25.448,24.899,25.103,942800,0
2012-02-16,25.129,25.907,25.096,25.672,1112151,0
2012-02-17,25.871,26.062,25.509,26.018,972570,0
2012-02-21,26.163,26.456,26.035,26.094,768904,0
2012-02-22,26.018,26.331,25.992,26.123,1080133,0
2012-02-23,26.068,26.627,25.853,26.543,1486715,0
2012-02-24,26.6,26.755,26.469,26.496,1531675,0
2012-02-27,26.367,26.755,26.226,26.696,1130488,0
2012-02-28,26.724,26.765,26.391,26.55,861820,0
2012-02-29,26.621,26.919,26.216,26.245,871250,0
2012-03-01,26.245,26.557,25.518,25.733,2152751,0
2012-03-02,25.749,26.235,25.636,25.785,1605742,0
2012-03-05,25.818,25.818,25.315,25.603,1245728,0
2012-03-06,25.221,25.428,24.708,24.744,1801920,0
2012-03-07,24.874,24.95,24.343,24.578,960078,0
2012-03-08,24.734,25.074,24.457,24.976,1641677,0
2012-03-09,24.967,25.584,24.967,25.306,646857,0
2012-03-12,25.248,25.518,25.194,25.23,535583,0
2012-03-13,25.343,25.749,25.157,25.715,869305,0
2012-03-14,25.679,25.898,25.412,25.518,582006,0
2012-03-15,25.5,25.917,25.239,25.881,1135269,0
2012-03-16,25.889,26.062,25.768,25.965,1120695,0
2012-03-19,25.957,26.201,25.825,25.957,1130487,0
2012-03-20,25.758,25.834,25.518,25.533,743591,0
2012-03-21,25.541,25.566,25.213,25.412,707071,0
2012-03-22,25.175,25.256,24.768,24.899,777307,0
2012-03-23,24.907,25.343,24.811,25.27,892054,0
2012-03-26,25.549,25.917,25.437,25.881,877961,0
2012-03-27,25.908,26.566,25.908,26.358,1749750,0
2012-03-28,26.314,26.462,25.983,26.167,1288058,0
2012-03-29,25.898,26.281,25.834,26.193,740156,0
2012-03-30,26.445,26.453,26.018,26.158,1104769,0
2012-04-02,25.908,26.331,25.811,26.062,1346377,0
2012-04-03,26.018,26.167,25.825,25.95,1269417,0
2012-04-04,25.742,25.925,25.526,25.844,1303677,0
2012-04-05,25.742,26.107,25.619,25.881,889851,0
2012-04-09,25.445,25.853,25.445,25.768,1688768,0
2012-04-10,25.688,25.688,24.899,25.003,1568870,0
2012-04-11,25.296,25.794,25.204,25.768,1317996,0
2012-04-12,25.811,26.731,25.785,26.6,1274655,0
2012-04-13,26.496,26.496,25.957,26.323,1518048,0
2012-04-16,26.487,26.755,26.131,26.382,730984,0
2012-04-17,26.604,27.236,26.586,27.061,1079629,0
2012-04-18,26.888,27.122,26.671,27.034,824926,0
2012-04-19,27.078,27.364,26.671,26.816,918767,0
2012-04-20,26.913,27.502,26.896,26.974,1459539,0
2012-04-23,26.591,26.861,26.193,26.8,943172,0
2012-04-24,26.825,27.226,26.784,27.153,980493,0
2012-04-25,27.487,27.866,27.245,27.373,1337949,0
2012-04-26,27.392,28.182,27.153,28.085,1388114,0
2012-04-27,28.191,28.224,27.955,28.119,965139,0
2012-04-30,28.085,28.093,27.701,27.766,1384324,0
2012-05-01,27.706,28.34,27.623,28.094,1266984,0
2012-05-02,27.884,28.249,27.684,28.146,922772,0
2012-05-03,28.183,28.46,28.008,28.016,1223941,0
2012-05-04,27.84,27.929,27.13,27.305,1669841,0
2012-05-07,27.191,27.477,27.147,27.163,1056288,0
2012-05-08,27.044,27.044,26.462,26.913,1359072,0
2012-05-09,26.552,26.919,26.42,26.719,1361210,0
2012-05-10,26.956,27.052,26.578,26.638,939156,0
2012-05-11,26.48,26.929,26.383,26.676,813239,0
2012-05-14,26.341,26.477,26.149,26.216,854592,0
2012-05-15,26.271,26.445,25.881,25.95,844335,0
2012-05-16,26.053,26.305,25.574,25.619,1062430,0
2012-05-17,25.603,25.785,25.097,25.097,634600,0
2012-05-18,25.22,25.368,24.815,24.896,1021788,0
2012-05-21,25.03,25.394,24.734,25.256,1336414,0
2012-05-22,25.445,25.445,24.995,25.175,1210179,0
2012-05-23,24.95,25.603,24.932,25.533,1299189,0
2012-05-24,25.5,25.603,25.097,25.462,967036,0
2012-05-25,25.482,25.682,25.404,25.568,1027717,0
2012-05-29,25.649,26.446,25.613,26.42,783870,0
2012-05-30,26.096,26.2,25.35,25.35,1232276,0
2012-05-31,25.368,25.394,25.047,25.27,1743676,0
2012-06-01,25.044,25.044,24.35,24.411,1110593,0
2012-06-04,24.572,24.649,23.792,23.983,1324801,0
2012-06-05,23.931,24.35,23.878,23.99,1104314,0
2012-06-06,24.175,24.729,24.134,24.729,1022507,0
2012-06-07,24.937,25.7,24.553,24.623,970593,0
2012-06-08,24.483,25.035,24.36,24.825,1436458,0
2012-06-11,25.122,25.13,24.326,24.386,872678,0
2012-06-12,24.475,24.58,24.175,24.282,1374977,0
2012-06-13,24.221,24.245,23.632,23.684,1111799,0
2012-06-14,23.756,23.931,23.519,23.721,1335164,0
2012-06-15,23.887,24.394,23.832,24.378,1560610,0
2012-06-18,24.238,24.43,24.125,24.333,681399,0
2012-06-19,24.404,25.113,24.404,24.888,855222,0
2012-06-20,24.853,24.982,24.518,24.596,1039698,0
2012-06-21,24.685,24.778,23.999,24.017,693424,0
2012-06-22,24.23,24.264,23.941,24.115,1141188,0
2012-06-25,23.792,23.799,23.262,23.271,1144362,0
2012-06-26,23.422,23.464,22.947,23.123,1384773,0
2012-06-27,23.238,23.413,23.03,23.345,1098007,0
2012-06-28,23.178,23.502,23.07,23.43,789333,0
2012-06-29,24.036,24.115,23.841,23.966,662914,0
2012-07-02,24.097,24.148,23.675,23.86,842217,0
2012-07-03,23.86,24.386,23.65,24.342,466327,0
2012-07-05,24.211,24.342,23.931,24.026,688944,0
2012-07-06,23.684,23.999,23.632,23.99,1149428,0
2012-07-09,23.896,24.055,23.693,24.045,1138834,0
2012-07-10,24.097,24.369,23.99,24.115,1538395,0
2012-07-11,24.134,24.43,24.063,24.369,1340790,0
2012-07-12,24.193,24.211,23.95,23.99,1433891,0
2012-07-13,24.079,24.631,24.045,24.562,724453,0
2012-07-16,24.543,24.762,24.291,24.667,747224,0
2012-07-17,24.685,25.122,24.448,25.062,755073,0
2012-07-18,25.018,25.64,24.973,25.528,716152,0
2012-07-19,25.649,25.859,25.568,25.691,1198522,0
2012-07-20,25.542,25.849,25.156,25.193,1243165,0
2012-07-23,24.649,24.879,24.36,24.754,822355,0
2012-07-24,24.825,27.069,24.825,26.568,3502674,0
2012-07-25,26.281,26.647,25.877,26.216,1462472,0
2012-07-26,26.831,27.005,26.272,26.568,1014020,0
2012-07-27,26.807,27.428,26.71,27.061,1163788,0
2012-07-30,27.061,27.465,26.919,27.455,931414,0
2012-07-31,27.376,27.498,26.98,26.99,1214067,0
2012-08-01,27.122,27.411,26.919,26.929,1216834,0
2012-08-02,26.789,27.005,26.43,26.77,1012848,0
2012-08-03,27.227,27.586,27.2,27.279,673268,0
2012-08-06,27.395,27.524,27.139,27.376,746024,0
2012-08-07,27.498,27.715,27.322,27.595,660312,0
2012-08-08,27.385,27.937,27.385,27.715,738528,0
2012-08-09,27.706,27.873,27.586,27.672,726528,0
2012-08-10,27.559,27.864,27.411,27.847,737391,0
2012-08-13,27.806,28.008,27.514,27.664,539743,0
2012-08-14,27.847,27.882,27.491,27.577,536293,0
2012-08-15,27.428,27.623,27.366,27.428,609577,0
2012-08-16,27.395,28.016,27.395,27.911,636112,0
2012-08-17,27.972,28.166,27.901,28.085,694730,0
2012-08-20,27.999,28.251,27.856,28.016,547050,0
2012-08-21,28.112,28.277,27.816,27.954,719315,0
2012-08-22,27.892,27.911,27.623,27.706,568969,0
2012-08-23,27.688,27.688,27.329,27.465,625108,0
2012-08-24,27.428,27.688,27.348,27.614,591626,0
2012-08-27,27.688,27.734,27.173,27.192,619838,0
2012-08-28,27.182,27.376,27.052,27.236,472134,0
2012-08-29,27.246,27.806,27.217,27.498,611003,0
2012-08-30,27.322,27.339,26.973,27.173,497290,0
2012-08-31,27.517,27.787,27.28,27.618,805967,0
2012-09-04,27.635,27.635,25.564,26.176,2811758,0
2012-09-05,25.988,26.564,25.837,26.404,1899210,0
2012-09-06,26.68,27.331,26.581,27.247,926282,0
2012-09-07,27.095,27.35,27.095,27.2,540855,0
2012-09-10,27.113,27.458,27.06,27.068,602600,0
2012-09-11,27.06,27.289,26.995,27.138,751774,0
2012-09-12,27.263,27.396,26.927,27.095,1041535,0
2012-09-13,27.113,27.484,26.864,27.368,936377,0
2012-09-14,27.322,28.269,27.322,28.156,1110888,0
2012-09-17,28.075,28.075,27.675,27.803,606146,0
2012-09-18,27.787,27.787,27.378,27.562,476675,0
2012-09-19,27.553,27.83,27.553,27.663,470263,0
2012-09-20,27.493,27.5,27.208,27.28,753465,0
2012-09-21,27.43,27.609,27.095,27.553,1205679,0
2012-09-24,27.35,27.795,27.34,27.663,949000,0
2012-09-25,27.73,27.889,27.45,27.59,1100141,0
2012-09-26,27.572,27.767,27.493,27.645,637941,0
2012-09-27,27.767,28.084,27.509,28.007,731331,0
2012-09-28,27.988,28.208,27.543,28.137,962502,0
2012-10-01,28.244,28.563,28.111,28.2,880994,0
2012-10-02,28.244,28.386,27.944,28.127,930515,0
2012-10-03,28.147,28.208,27.685,27.813,665664,0
2012-10-04,26.282,26.988,26.087,26.591,2108116,0
2012-10-05,26.538,26.794,26.264,26.572,1226988,0
2012-10-08,26.502,26.697,26.483,26.547,932348,0
2012-10-09,26.581,26.652,26.423,26.44,723802,0
2012-10-10,26.404,26.68,26.369,26.423,913665,0
2012-10-11,26.625,26.846,26.547,26.564,625349,0
2012-10-12,26.616,26.748,26.113,26.13,706352,0
2012-10-15,26.122,26.616,25.946,26.598,557068,0
2012-10-16,26.74,27.003,26.687,26.892,597669,0
2012-10-17,26.988,27.572,26.9,27.517,799186,0
2012-10-18,27.45,27.45,27.138,27.271,868292,0
2012-10-19,27.2,27.2,26.697,26.828,644045,0
2012-10-22,26.705,26.864,26.394,26.598,509665,0
2012-10-23,26.227,26.547,25.884,26.307,663880,0
2012-10-24,28.226,29.951,27.871,28.519,2284895,0
2012-10-25,28.737,29.173,28.554,28.704,1039642,0
2012-10-26,28.737,28.829,28.127,28.519,845720,0
2012-10-31,28.624,29.508,28.447,28.631,728016,0
2012-11-01,28.65,29.136,28.572,29.056,636702,0
2012-11-02,29.428,30.216,29.278,29.36,1146177,0
2012-11-05,29.207,29.923,29.004,29.809,906517,0
2012-11-06,29.837,30.207,29.596,30.12,1153491,0
2012-11-07,29.907,29.941,29.164,29.475,889833,0
2012-11-08,29.475,29.809,29.164,29.164,894610,0
2012-11-09,29.102,29.643,29.056,29.164,600152,0
2012-11-12,29.173,29.392,28.764,29.004,586123,0
2012-11-13,28.896,29.207,28.737,28.784,587433,0
2012-11-14,28.838,29.048,28.404,28.5,1126338,0
2012-11-15,28.49,28.669,28.032,28.084,745882,0
2012-11-16,28.111,28.324,27.749,28.286,762205,0
2012-11-19,28.641,28.962,28.422,28.624,652701,0
2012-11-20,28.631,29.26,28.463,29.233,676531,0
2012-11-21,29.225,29.578,29.2,29.383,429013,0
2012-11-23,29.492,29.907,29.2,29.88,245265,0
2012-11-26,29.8,31.232,29.737,29.932,844437,0
2012-11-27,29.846,30.03,29.173,29.755,572072,0
2012-11-28,29.686,29.853,29.173,29.8,534271,0
2012-11-29,29.765,30.144,29.527,29.737,522631,0
2012-11-30,29.746,29.977,29.368,29.578,941209,0
2012-12-03,29.687,29.892,29.381,29.508,575921,0
2012-12-04,29.491,29.839,29.375,29.677,383749,0
2012-12-05,29.652,29.82,29.303,29.643,500091,0
2012-12-06,29.614,29.926,29.484,29.846,625672,0
2012-12-07,29.846,29.917,29.687,29.909,432364,0
2012-12-10,29.873,30.525,29.802,30.202,847963,0
2012-12-11,30.275,30.48,30.175,30.391,691767,0
2012-12-12,30.443,30.576,30.248,30.327,656121,0
2012-12-13,30.302,30.443,30.068,30.238,595092,0
2012-12-14,30.193,30.552,29.9,30.31,631654,0
2012-12-17,30.373,30.443,30.159,30.391,736057,0
2012-12-18,30.425,31.104,30.336,30.988,646461,0
2012-12-19,30.988,31.184,30.704,30.96,879991,0
2012-12-20,30.953,31.184,30.799,31.174,683575,0
2012-12-21,30.881,31.14,30.658,30.996,1802453,0
2012-12-24,30.988,31.068,30.819,30.988,237581,0
2012-12-26,31.032,31.184,30.781,30.988,500439,0
2012-12-27,30.996,31.174,30.819,31.104,849998,0
2012-12-28,30.944,31.14,30.667,30.667,812587,0
2012-12-31,30.576,31.166,30.471,31.131,617757,0
2013-01-02,31.45,31.789,31.425,31.628,1426970,0
2013-01-03,32.246,32.246,31.523,31.854,1248693,0
2013-01-04,31.968,32.627,31.914,32.483,1259931,0
2013-01-07,32.314,32.771,32.314,32.699,894213,0
2013-01-08,32.654,32.699,32.066,32.066,889077,0
2013-01-09,32.111,32.548,32.111,32.272,1215691,0
2013-01-10,32.458,32.465,32.05,32.138,801586,0
2013-01-11,32.093,32.314,31.906,31.968,798271,0
2013-01-14,31.996,32.102,31.815,32.059,539257,0
2013-01-15,31.898,32.075,31.664,32.059,410060,0
2013-01-16,31.976,32.111,31.862,31.958,716434,0
2013-01-17,32.093,32.146,31.862,32.075,804446,0
2013-01-18,31.968,32.102,31.805,32.031,820643,0
2013-01-22,31.976,32.085,31.702,31.914,991877,0
2013-01-23,31.805,32.111,31.789,32.085,816414,0
2013-01-24,32.102,32.209,31.898,32.04,1144761,0
2013-01-25,32.155,32.192,31.949,32.093,1144624,0
2013-01-28,32.093,32.182,32.022,32.102,1197600,0
2013-01-29,32.04,32.29,32.022,32.219,1290573,0
2013-01-30,35.552,35.66,33.564,34.268,5061018,0
2013-01-31,34.278,34.706,34.251,34.331,1516446,0
2013-02-01,34.385,35.052,34.356,34.51,1380080,0
2013-02-04,34.42,34.429,33.966,34.205,1159494,0
2013-02-05,34.375,35.033,34.375,34.554,1095894,0
2013-02-06,34.394,34.946,34.286,34.936,743099,0
2013-02-07,34.891,34.983,34.394,34.859,1172870,0
2013-02-08,34.865,35.152,34.831,34.992,1126208,0
2013-02-11,34.918,35.06,34.849,34.956,969024,0
2013-02-12,34.956,35.389,34.946,35.152,910199,0
2013-02-13,35.212,35.536,35.152,35.313,794568,0
2013-02-14,35.285,36.301,35.257,35.381,1469377,0
2013-02-15,35.407,35.698,35.212,35.416,872547,0
2013-02-19,35.398,35.848,35.373,35.722,1142764,0
2013-02-20,35.715,35.756,35.275,35.338,908840,0
2013-02-21,35.257,35.323,34.739,35.043,1377112,0
2013-02-22,35.195,35.373,34.983,35.305,755824,0
2013-02-25,35.436,35.559,34.589,34.589,1051939,0
2013-02-26,34.749,35.518,34.731,35.5,1008270,0
2013-02-27,35.568,36.425,35.473,36.301,1090693,0
2013-02-28,36.301,36.81,36.121,36.416,1425223,0
2013-03-01,36.222,36.56,35.97,36.445,1027756,0
2013-03-04,36.262,36.992,36.138,36.911,1045727,0
2013-03-05,37.143,37.628,37.099,37.512,1016085,0
2013-03-06,37.619,37.834,37.34,37.422,912919,0
2013-03-07,37.484,37.69,37.34,37.493,538742,0
2013-03-08,37.628,37.89,37.52,37.834,807736,0
2013-03-11,37.747,38.275,37.69,38.256,857851,0
2013-03-12,38.256,38.49,38.193,38.48,884777,0
2013-03-13,38.471,38.841,38.301,38.598,1341874,0
2013-03-14,38.66,39.162,38.66,39.109,1140175,0
2013-03-15,38.901,39.053,38.121,38.832,1653623,0
2013-03-18,38.589,39.072,38.363,38.947,655911,0
2013-03-19,39.099,39.162,38.345,38.497,932724,0
2013-03-20,38.686,38.841,38.497,38.677,741143,0
2013-03-21,38.515,38.633,38.203,38.373,776620,0
2013-03-22,38.497,38.643,38.275,38.543,808321,0
2013-03-25,38.686,38.928,38.239,38.457,609622,0
2013-03-26,38.677,38.786,38.418,38.505,691680,0
2013-03-27,38.363,38.515,38.024,38.399,650624,0
2013-03-28,38.462,38.722,38.059,38.652,939067,0
2013-04-01,38.66,38.713,37.959,38.042,557075,0
2013-04-02,38.176,38.373,37.756,37.871,962813,0
2013-04-03,37.862,38.059,36.875,37.304,1183105,0
2013-04-04,37.359,37.907,37.206,37.528,1003294,0
2013-04-05,37.001,37.448,36.902,37.253,1189899,0
2013-04-08,37.313,38.193,37.143,38.104,964741,0
2013-04-09,38.23,38.741,38.005,38.652,1136476,0
2013-04-10,38.713,38.813,38.094,38.695,1998523,0
2013-04-11,38.686,39.029,38.598,38.967,948548,0
2013-04-12,38.786,38.866,38.291,38.418,1105207,0
2013-04-15,38.284,38.355,37.017,37.017,1012535,0
2013-04-16,37.278,37.594,37.197,37.386,926241,0
2013-04-17,37.163,38.471,36.282,36.595,1009994,0
2013-04-18,36.705,36.732,35.825,36.013,1397324,0
2013-04-19,36.11,36.917,36.103,36.623,891756,0
2013-04-22,36.705,36.965,36.354,36.696,586614,0
2013-04-23,36.902,37.206,36.696,37.053,824064,0
2013-04-24,37.197,38.408,36.05,37.917,2894744,0
2013-04-25,38.094,38.156,37.133,37.287,1218078,0
2013-04-26,37.224,37.456,37.053,37.197,548946,0
2013-04-29,37.296,37.567,36.847,37.431,846166,0
2013-04-30,37.422,37.422,36.82,37.197,1262325,0
2013-05-01,36.992,37.17,36.496,36.514,778263,0
2013-05-02,36.435,37.153,35.645,37.062,1087391,0
2013-05-03,37.439,38.248,37.386,38.042,750610,0
2013-05-06,37.996,38.213,37.763,38.176,445018,0
2013-05-07,38.176,38.643,38.077,38.608,544236,0
2013-05-08,38.57,39.029,38.462,39.011,947870,0
2013-05-09,38.975,39.137,38.408,38.505,659565,0
2013-05-10,38.49,38.984,38.49,38.984,449940,0
2013-05-13,38.919,39.045,38.393,38.471,764260,0
2013-05-14,38.355,39.271,38.275,39.045,786093,0
2013-05-15,38.947,39.89,38.767,39.807,1260741,0
2013-05-16,39.648,40.314,39.604,39.657,737744,0
2013-05-17,39.7,40.077,39.556,39.737,839556,0
2013-05-20,39.621,40.115,39.621,39.9,504103,0
2013-05-21,40.014,40.133,39.432,39.747,634752,0
2013-05-22,39.681,40.086,38.823,38.967,663694,0
2013-05-23,38.713,39.449,38.608,39.197,586987,0
2013-05-24,38.975,39.227,38.713,39.181,397826,0
2013-05-28,39.548,40.16,39.548,39.816,613287,0
2013-05-29,39.556,39.774,39.003,39.28,511472,0
2013-05-30,39.289,39.801,39.244,39.494,531275,0
2013-05-31,39.308,39.774,39.035,39.035,759219,0
2013-06-03,39.208,39.236,38.378,39.082,725715,0
2013-06-04,39.091,39.391,38.502,38.937,517223,0
2013-06-05,38.794,38.794,37.789,38.216,719729,0
2013-06-06,38.188,38.667,37.807,38.658,822672,0
2013-06-07,38.927,39.254,38.53,39.198,521152,0
2013-06-10,39.308,39.371,38.927,39.344,359198,0
2013-06-11,38.918,39.282,38.693,38.821,389773,0
2013-06-12,39.109,39.163,38.486,38.567,325580,0
2013-06-13,38.54,39.154,38.433,39.029,483797,0
2013-06-14,39.019,39.138,38.675,38.882,358183,0
2013-06-17,39.128,39.488,38.984,39.246,333451,0
2013-06-18,39.315,39.977,39.246,39.848,440244,0
2013-06-19,39.829,39.829,39.208,39.208,765297,0
2013-06-20,38.739,38.756,37.728,37.826,854276,0
2013-06-21,38.08,38.159,37.266,37.644,667357,0
2013-06-24,37.23,37.429,36.777,37.113,564518,0
2013-06-25,37.473,38.179,37.42,38.026,555690,0
2013-06-26,38.278,38.443,37.844,38.088,603933,0
2013-06-27,38.34,38.857,38.142,38.605,574537,0
2013-06-28,38.697,39.059,38.489,38.861,1091145,0
2013-07-01,38.811,39.444,38.711,39.315,610601,0
2013-07-02,39.163,39.713,38.993,39.19,430901,0
2013-07-03,38.873,39.471,38.873,39.335,427356,0
2013-07-05,39.752,40.149,39.434,40.149,311299,0
2013-07-08,40.331,40.675,40.246,40.59,711713,0
2013-07-09,40.861,41.052,40.537,40.655,770517,0
2013-07-10,40.608,40.608,39.906,40.113,886469,0
2013-07-11,40.665,40.699,40.295,40.429,626271,0
2013-07-12,40.286,40.492,40.14,40.382,716493,0
2013-07-15,40.409,40.447,40.256,40.438,684168,0
2013-07-16,40.447,40.492,39.733,39.805,808867,0
2013-07-17,39.986,40.192,39.704,39.977,1084897,0
2013-07-18,40.04,40.699,39.968,40.655,571487,0
2013-07-19,40.564,40.645,40.344,40.465,633375,0
2013-07-22,40.323,40.627,39.848,40.113,728160,0
2013-07-23,41.54,42.424,40.168,40.314,1523303,0
2013-07-24,40.483,40.645,39.497,39.686,925260,0
2013-07-25,39.55,40.011,39.488,39.932,966682,0
2013-07-26,39.695,39.906,39.291,39.887,1036165,0
2013-07-29,39.789,40.031,39.723,39.896,680371,0
2013-07-30,39.94,40.295,39.94,40.058,639848,0
2013-07-31,40.192,40.554,39.94,40.409,1163415,0
2013-08-01,40.736,41.72,40.736,41.648,911658,0
2013-08-02,41.531,41.585,41.142,41.314,704981,0
2013-08-05,41.314,41.431,40.917,41.042,455623,0
2013-08-06,40.925,41.032,40.209,40.399,791894,0
2013-08-07,40.256,40.564,39.829,40.528,959202,0
2013-08-08,40.788,41.585,40.635,41.467,993532,0
2013-08-09,41.394,41.737,41.242,41.431,1047906,0
2013-08-12,41.476,41.611,41.078,41.115,583414,0
2013-08-13,41.232,41.72,40.998,41.694,755382,0
2013-08-14,41.639,41.8,40.762,40.898,686481,0
2013-08-15,40.373,40.546,39.797,39.805,733165,0
2013-08-16,39.723,40.429,39.57,39.994,723589,0
2013-08-19,40.04,40.276,39.868,40.021,677335,0
2013-08-20,40.132,40.286,39.877,40.066,358006,0
2013-08-21,39.949,40.05,39.56,39.713,365015,0
2013-08-22,39.78,40.236,39.78,40.123,324688,0
2013-08-23,40.219,40.219,39.642,39.959,356328,0
2013-08-26,39.986,40.511,39.896,40.158,487169,0
2013-08-27,39.723,39.968,38.966,39.011,610508,0
2013-08-28,38.984,39.138,38.486,39.082,793084,0
2013-08-29,38.909,39.652,38.9,39.399,608787,0
2013-08-30,39.669,40.046,39.004,39.122,671123,0
2013-09-03,39.381,39.706,38.897,39.008,1015664,0
2013-09-04,39.051,39.271,38.915,39.107,816099,0
2013-09-05,39.051,39.371,39.026,39.253,779721,0
2013-09-06,39.253,39.581,38.626,39.088,665593,0
2013-09-09,39.262,39.9,39.107,39.842,645964,0
2013-09-10,40.118,40.699,40.071,40.699,1028309,0
2013-09-11,40.683,40.837,40.37,40.726,705991,0
2013-09-12,40.726,40.726,39.926,39.98,507106,0
2013-09-13,40.108,40.18,39.782,40.146,473825,0
2013-09-16,40.771,40.837,40.154,40.252,1070609,0
2013-09-17,40.252,40.416,40.006,40.18,951874,0
2013-09-18,40.215,40.5,40.137,40.416,1081400,0
2013-09-19,40.553,40.691,40.252,40.262,761528,0
2013-09-20,40.388,40.626,40.079,40.146,1107044,0
2013-09-23,40.006,40.224,39.525,39.735,677907,0
2013-09-24,39.774,40.197,39.625,39.799,623294,0
2013-09-25,39.852,39.9,39.381,39.534,916598,0
2013-09-26,39.581,39.935,39.425,39.919,605074,0
2013-09-27,39.644,39.774,39.453,39.625,561878,0
2013-09-30,39.514,39.851,39.34,39.815,726581,0
2013-10-01,39.551,39.644,39.271,39.361,1013398,0
2013-10-02,39.235,39.324,38.771,39.026,848198,0
2013-10-03,38.897,39.136,38.697,38.943,790626,0
2013-10-04,38.933,39.298,38.734,39.153,577823,0
2013-10-07,38.744,39.136,38.653,38.837,767341,0
2013-10-08,38.679,38.879,38.208,38.456,1204340,0
2013-10-09,38.479,38.744,38.227,38.456,669439,0
2013-10-10,38.862,39.506,38.862,39.444,581356,0
2013-10-11,39.29,39.399,39.07,39.17,1045452,0
2013-10-14,38.827,39.271,38.817,39.244,766475,0
2013-10-15,39.136,39.381,38.807,38.953,567504,0
2013-10-16,39.244,39.371,39.017,39.371,530102,0
2013-10-17,39.361,40.146,39.051,40.118,671878,0
2013-10-18,40.38,40.616,40.118,40.598,770217,0
2013-10-21,40.562,40.708,39.799,40.015,771691,0
2013-10-22,40.137,40.472,39.919,40.098,738470,0
2013-10-23,39.963,39.99,39.618,39.815,632293,0
2013-10-24,39.832,40.252,39.625,40.061,783773,0
2013-10-25,42.727,45.446,42.281,43.42,2783177,0
2013-10-28,43.638,43.818,42.917,43.508,1431923,0
2013-10-29,43.68,43.747,42.882,43.007,944440,0
2013-10-30,43.136,43.272,42.636,42.964,869620,0
2013-10-31,43.037,43.431,42.909,43.111,686525,0
2013-11-01,42.9,43.22,42.79,43.083,836917,0
2013-11-04,43.239,43.372,43.027,43.247,580306,0
2013-11-05,42.982,43.007,42.418,42.7,916113,0
2013-11-06,42.818,43.2,42.636,42.735,595650,0
2013-11-07,42.818,42.9,41.864,41.99,949378,0
2013-11-08,41.981,43.364,41.882,43.263,998460,0
2013-11-11,43.21,43.554,42.862,43.017,623504,0
2013-11-12,42.872,43.327,42.753,43.118,606197,0
2013-11-13,42.891,43.516,42.645,43.516,537656,0
2013-11-14,43.42,43.772,43.381,43.628,642735,0
2013-11-15,43.516,44.064,43.346,43.909,617728,0
2013-11-18,44.184,44.482,43.827,43.909,743114,0
2013-11-19,43.927,44.126,43.638,43.689,375911,0
2013-11-20,43.809,44.155,43.638,43.747,432394,0
2013-11-21,43.909,44.736,43.909,44.673,686849,0
2013-11-22,44.673,45.037,44.237,44.9,671441,0
2013-11-25,44.937,44.99,44.502,44.527,430327,0
2013-11-26,44.555,44.927,44.255,44.318,898559,0
2013-11-27,44.492,45.027,44.347,44.637,539471,0
2013-11-29,44.876,45.296,44.621,44.737,276520,0
2013-12-02,44.463,45.296,44.299,45.158,1029660,0
2013-12-03,45.059,45.059,44.572,44.857,808749,0
2013-12-04,44.756,45.279,44.336,44.912,1411192,0
2013-12-05,44.867,44.967,44.062,44.418,1419133,0
2013-12-06,44.83,45.462,44.785,45.433,918103,0
2013-12-09,45.507,45.646,45.087,45.133,855719,0
2013-12-10,45.03,45.452,44.839,44.839,775039,0
2013-12-11,44.959,45.158,43.94,44.035,935524,0
2013-12-12,44.008,44.208,43.86,43.969,945753,0
2013-12-13,44.053,44.675,44.016,44.519,739931,0
2013-12-16,44.611,45.087,44.191,44.886,952454,0
2013-12-17,44.94,45.013,44.436,44.93,975439,0
2013-12-18,44.93,45.507,44.519,45.406,997018,0
2013-12-19,45.324,45.324,45.013,45.133,482997,0
2013-12-20,45.214,45.48,45.068,45.361,1060871,0
2013-12-23,45.636,45.698,45.206,45.433,717953,0
2013-12-24,45.507,45.654,45.398,45.646,211032,0
2013-12-26,45.748,46.348,45.617,46.339,733398,0
2013-12-27,46.431,46.55,46.14,46.182,743561,0
2013-12-30,46.182,46.182,45.809,45.938,534070,0
2013-12-31,46.166,46.239,45.836,45.92,510519,0
2014-01-02,45.825,45.92,45.241,45.389,706050,0
2014-01-03,45.498,45.607,45.214,45.334,841667,0
2014-01-06,45.552,45.748,45.133,45.224,1067248,0
2014-01-07,45.296,45.543,45.139,45.398,1322808,0
2014-01-08,45.517,45.626,45.068,45.25,1278746,0
2014-01-09,45.607,46.33,45.607,45.636,1699781,0
2014-01-10,46.166,46.789,46.14,46.55,1764806,0
2014-01-13,46.278,46.77,45.92,46.074,919426,0
2014-01-14,46.103,46.908,46.094,46.908,884501,0
2014-01-15,46.918,46.998,46.632,46.898,736729,0
2014-01-16,46.952,46.952,46.239,46.869,1138481,0
2014-01-17,46.944,46.97,46.558,46.798,647010,0
2014-01-21,47.199,47.236,46.514,46.944,704796,0
2014-01-22,47.118,47.729,47.024,47.704,1113660,0
2014-01-23,47.301,47.355,46.385,46.879,1080226,0
2014-01-24,46.496,46.652,44.93,44.949,1136551,0
2014-01-27,44.985,45.023,44.254,44.746,1308188,0
2014-01-28,44.746,45.149,44.656,45.077,717772,0
2014-01-29,44.628,45.524,44.511,44.766,997244,0
2014-01-30,45.296,45.607,44.572,45.488,961190,0
2014-01-31,44.245,45.296,43.823,45.077,1478560,0
2014-02-03,45.214,45.654,43.675,43.743,1392037,0
2014-02-04,44.016,44.191,43.375,43.529,1181421,0
2014-02-05,43.202,43.329,42.315,42.99,1512532,0
2014-02-06,42.936,43.578,42.853,43.529,858887,0
2014-02-07,43.777,43.969,43.293,43.814,1074941,0
2014-02-10,43.898,44.967,43.753,44.886,1383906,0
2014-02-11,44.994,45.288,43.761,45.049,1012903,0
2014-02-12,45.095,45.48,44.93,45.068,1254762,0
2014-02-13,44.795,45.288,44.601,45.241,818323,0
2014-02-14,45.206,45.48,45.004,45.197,665128,0
2014-02-18,45.214,45.406,45.004,45.306,487375,0
2014-02-19,45.279,45.79,44.967,45.049,703816,0
2014-02-20,45.139,45.288,44.746,45.105,686576,0
2014-02-21,45.197,45.197,44.703,44.728,648388,0
2014-02-24,44.803,44.985,44.502,44.638,895168,0
2014-02-25,44.647,44.895,44.307,44.684,735504,0
2014-02-26,44.912,45.524,44.912,45.296,772972,0
2014-02-27,45.178,45.361,44.746,44.93,877860,0
2014-02-28,44.949,45.799,44.785,45.582,1066649,0
2014-03-03,45.137,45.709,45.084,45.461,811428,0
2014-03-04,47.09,47.945,46.73,47.661,1649098,0
2014-03-05,47.302,47.448,46.564,46.988,1530691,0
2014-03-06,47.143,47.302,46.83,47.015,777389,0
2014-03-07,47.283,47.68,47.163,47.448,909597,0
2014-03-10,47.393,47.422,46.611,47.127,933987,0
2014-03-11,47.302,47.374,46.518,46.546,929558,0
2014-03-12,46.326,46.813,46.262,46.63,1150508,0
2014-03-13,46.906,47.08,46.233,46.272,860626,0
2014-03-14,46.169,46.887,46.169,46.455,848832,0
2014-03-17,46.611,46.916,46.353,46.455,920308,0
2014-03-18,46.546,47.033,46.546,46.877,483209,0
2014-03-19,46.805,47.192,46.281,46.518,981359,0
2014-03-20,46.601,46.84,46.195,46.813,460263,0
2014-03-21,47.199,47.439,46.906,47.072,859144,0
2014-03-24,47.173,47.504,46.262,46.537,788746,0
2014-03-25,46.936,46.988,46.161,46.446,626247,0
2014-03-26,46.711,46.84,45.59,45.59,620481,0
2014-03-27,45.582,45.689,45.037,45.597,940568,0
2014-03-28,45.654,46.398,45.626,45.994,623814,0
2014-03-31,46.353,46.721,46.169,46.63,790373,0
2014-04-01,46.867,47.072,46.528,47.033,579174,0
2014-04-02,47.09,47.604,47.023,47.531,581552,0
2014-04-03,47.514,47.67,47.312,47.604,708146,0
2014-04-04,47.809,48.072,46.768,47.053,565656,0
2014-04-07,46.936,47.09,46.233,46.464,845590,0
2014-04-08,46.546,46.943,46.29,46.621,874988,0
2014-04-09,46.84,47.182,46.381,47.118,807192,0
2014-04-10,47.063,47.163,45.231,45.248,1671016,0
2014-04-11,44.99,45.379,44.624,44.751,851454,0
2014-04-14,45.175,45.534,44.891,45.24,599882,0
2014-04-15,45.451,45.662,44.576,45.597,729881,0
2014-04-16,45.967,46.555,45.827,46.233,761291,0
2014-04-17,46.087,46.84,46.012,46.639,566895,0
2014-04-21,46.711,47.033,46.537,46.916,723151,0
2014-04-22,46.978,47.78,46.916,47.634,989356,0
2014-04-23,45.037,45.875,44.456,45.517,2467414,0
2014-04-24,45.582,45.855,44.558,45.102,1301676,0
2014-04-25,45.037,45.102,44.541,44.741,690485,0
2014-04-28,45.102,45.597,44.255,44.707,966688,0
2014-04-29,44.826,45.01,44.374,44.624,817192,0
2014-04-30,44.624,44.817,44.264,44.78,881523,0
2014-05-01,44.771,44.918,44.348,44.615,761406,0
2014-05-02,44.595,45.066,44.431,44.531,563689,0
2014-05-05,44.466,44.926,44.383,44.586,691984,0
2014-05-06,44.495,44.642,44.062,44.081,847168,0
2014-05-07,44.228,44.99,44.191,44.964,1005970,0
2014-05-08,44.964,45.294,44.567,44.826,915291,0
2014-05-09,44.761,44.882,44.431,44.741,564127,0
2014-05-12,44.936,45.286,44.908,45.056,794961,0
2014-05-13,45.102,45.185,43.555,44.558,1028938,0
2014-05-14,44.595,44.632,44.164,44.282,564166,0
2014-05-15,44.228,44.237,43.419,43.648,730804,0
2014-05-16,43.692,43.692,43.095,43.399,1604262,0
2014-05-19,43.371,43.759,43.288,43.535,1362843,0
2014-05-20,43.545,43.664,42.93,42.939,1129409,0
2014-05-21,43.07,43.741,42.968,43.26,1486107,0
2014-05-22,43.26,44.723,43.141,44.392,2099026,0
2014-05-23,44.514,44.669,44.183,44.358,963567,0
2014-05-27,44.531,45,44.412,44.732,787330,0
2014-05-28,44.78,44.982,44.449,44.926,931098,0
2014-05-29,45,45.294,44.834,45.286,749702,0
2014-05-30,46.067,46.84,45.985,46.658,2371848,0
2014-06-02,46.806,46.806,46.007,46.279,992419,0
2014-06-03,46.269,46.269,45.712,45.804,1016726,0
2014-06-04,45.742,46.007,45.599,45.869,674382,0
2014-06-05,45.954,46.166,45.462,45.98,709386,0
2014-06-06,46.102,46.361,45.98,46.111,493807,0
2014-06-09,46.026,46.658,45.99,46.406,787156,0
2014-06-10,46.379,46.573,46.192,46.501,739989,0
2014-06-11,46.259,46.279,45.813,46.045,674909,0
2014-06-12,45.926,46.182,45.752,45.849,639304,0
2014-06-13,45.879,46.24,45.752,46.093,666276,0
2014-06-16,46.093,46.859,46.093,46.527,907215,0
2014-06-17,46.501,47.093,46.314,46.898,683836,0
2014-06-18,46.85,47.167,46.555,47.138,495917,0
2014-06-19,47.186,47.482,46.945,47.25,681838,0
2014-06-20,47.379,47.639,47.278,47.621,702660,0
2014-06-23,47.555,47.758,46.889,47.186,740120,0
2014-06-24,47.147,47.721,46.953,47.231,782337,0
2014-06-25,47.121,47.26,46.649,47.103,816550,0
2014-06-26,47.167,47.649,46.823,47.639,917944,0
2014-06-27,47.536,47.826,47.307,47.705,701964,0
2014-06-30,47.739,47.778,47.186,47.491,672266,0
2014-07-01,47.649,47.888,47.287,47.611,504272,0
2014-07-02,47.453,47.611,47.103,47.26,465008,0
2014-07-03,47.555,48.02,47.398,47.711,492323,0
2014-07-07,47.611,47.711,47.066,47.138,476809,0
2014-07-08,46.938,47.352,46.814,47.333,685726,0
2014-07-09,47.555,47.696,46.971,47.157,663668,0
2014-07-10,46.798,47.212,46.517,47.121,822573,0
2014-07-11,47.009,47.186,46.682,46.789,614647,0
2014-07-14,47.074,47.342,47.009,47.241,450021,0
2014-07-15,47.241,47.826,47.066,47.157,468731,0
2014-07-16,47.389,47.51,46.99,47.297,481183,0
2014-07-17,47.026,47.379,46.859,46.962,933376,0
2014-07-18,47.157,47.342,46.962,47.241,473106,0
2014-07-21,46.908,46.962,46.692,46.918,389057,0
2014-07-22,47.203,47.426,46.789,46.814,600303,0
2014-07-23,46.823,47.203,46.789,46.889,749948,0
2014-07-24,46.918,47.426,46.918,47.167,1311161,0
2014-07-25,47.278,47.408,45.388,45.628,1737188,0
2014-07-28,45.423,45.599,44.804,45.36,1274979,0
2014-07-29,45.064,45.154,44.452,44.508,1181087,0
2014-07-30,44.57,44.646,43.923,44.341,858636,0
2014-07-31,44.082,44.082,43.645,43.749,1173632,0
2014-08-01,43.69,43.959,43.488,43.84,843895,0
2014-08-04,43.989,44.301,43.729,44.229,804364,0
2014-08-05,43.969,44.192,43.552,43.886,542113,0
2014-08-06,43.7,44.135,43.7,43.749,551704,0
2014-08-07,43.923,44.008,43.339,43.681,765356,0
2014-08-08,43.637,44.116,43.443,44.082,700124,0
2014-08-11,44.351,44.452,44.108,44.257,331759,0
2014-08-12,44.145,44.386,43.999,44.321,422756,0
2014-08-13,44.553,44.646,44.331,44.46,454770,0
2014-08-14,44.452,44.747,44.452,44.525,595373,0
2014-08-15,44.729,44.813,44.091,44.37,768523,0
2014-08-18,44.61,44.859,44.517,44.83,727329,0
2014-08-19,44.757,45.554,44.747,45.498,1109459,0
2014-08-20,45.277,45.423,44.979,45.211,507622,0
2014-08-21,45.164,45.164,44.738,44.969,464992,0
2014-08-22,44.879,44.879,44.479,44.479,515601,0
2014-08-25,44.729,44.925,44.57,44.637,649803,0
2014-08-26,44.655,44.747,44.46,44.499,449534,0
2014-08-27,44.627,44.747,44.293,44.386,694000,0
2014-08-28,44.257,44.627,44.184,44.58,369036,0
2014-08-29,44.656,45.02,44.433,44.926,894677,0
2014-09-02,44.871,45.207,44.805,44.946,941670,0
2014-09-03,45.058,45.375,44.908,45.216,886529,0
2014-09-04,45.235,45.597,45.235,45.43,736254,0
2014-09-05,45.365,45.646,45.225,45.626,658743,0
2014-09-08,45.515,45.888,45.402,45.515,399897,0
2014-09-09,45.412,45.562,45.169,45.262,479739,0
2014-09-10,45.169,45.235,44.926,45.094,507122,0
2014-09-11,45.058,45.572,44.824,45.469,557532,0
2014-09-12,45.495,45.607,44.89,45.048,595476,0
2014-09-15,44.955,45.291,44.739,45.207,581780,0
2014-09-16,45.3,45.394,44.982,44.991,832180,0
2014-09-17,44.824,45.252,44.236,44.525,992114,0
2014-09-18,44.57,44.778,44.441,44.721,949699,0
2014-09-19,44.713,45.029,44.171,44.61,1242817,0
2014-09-22,44.562,44.788,44.208,44.544,1180211,0
2014-09-23,44.104,44.245,43.453,43.674,2150917,0
2014-09-24,43.611,43.891,43.339,43.835,1214535,0
2014-09-25,43.639,43.816,43.051,43.106,1175918,0
2014-09-26,43.248,43.406,42.992,43.32,975818,0
2014-09-29,41.977,42.696,41.678,42.424,1983190,0
2014-09-30,42.314,42.574,41.492,41.678,1974928,0
2014-10-01,41.547,42.006,40.82,41.033,2516432,0
2014-10-02,40.884,41.165,40.38,40.849,995346,0
2014-10-03,41.063,41.371,40.922,40.998,1022481,0
2014-10-06,41.194,41.483,40.81,41.137,1000422,0
2014-10-07,41.118,41.118,40.091,40.091,892838,0
2014-10-08,40.221,40.698,39.794,40.672,1106294,0
2014-10-09,40.567,40.585,39.803,39.803,1391194,0
2014-10-10,39.767,40.063,39.167,39.167,1018495,0
2014-10-13,39.177,39.569,38.512,38.532,1085995,0
2014-10-14,38.86,39.484,38.599,39.054,1336658,0
2014-10-15,38.551,39.261,37.88,39.001,1909555,0
2014-10-16,38.589,39.784,38.493,39.727,1175260,0
2014-10-17,39.971,40.52,39.886,40.259,1217475,0
2014-10-20,39.962,40.567,39.828,40.539,1220556,0
2014-10-21,40.652,41.698,40.642,41.678,955510,0
2014-10-22,41.763,41.967,41.109,41.128,1304134,0
2014-10-23,41.492,41.54,41.053,41.24,1408595,0
2014-10-24,43.012,43.797,42.452,43.283,2533815,0
2014-10-27,42.715,42.808,41.996,42.236,1381420,0
2014-10-28,42.322,42.938,42.107,42.929,780116,0
2014-10-29,43.022,43.022,42.087,42.379,1370386,0
2014-10-30,42.322,43.348,42.228,42.948,775608,0
2014-10-31,43.339,43.752,43.086,43.732,914565,0
2014-11-03,43.806,43.974,43.302,43.462,943831,0
2014-11-04,43.367,43.787,43.239,43.508,560898,0
2014-11-05,43.674,43.862,43.339,43.806,771964,0
2014-11-06,43.825,44.368,43.732,44.217,685450,0
2014-11-07,44.274,44.713,44.049,44.562,636291,0
2014-11-10,44.525,44.946,44.508,44.841,476716,0
2014-11-11,44.805,45.139,44.562,44.768,510806,0
2014-11-12,44.656,45.011,44.6,44.898,389107,0
2014-11-13,45.02,45.291,44.739,44.89,646892,0
2014-11-14,44.805,44.926,44.264,44.375,819005,0
2014-11-17,44.413,44.729,44.274,44.6,573649,0
2014-11-18,44.748,45.159,44.553,44.778,602456,0
2014-11-19,44.703,44.861,44.441,44.748,599314,0
2014-11-20,44.394,44.748,44.255,44.684,549039,0
2014-11-21,45.235,45.478,44.871,45.058,761432,0
2014-11-24,45.104,46.113,45.104,45.879,1121966,0
2014-11-25,45.849,46.056,45.515,45.784,1166616,0
2014-11-26,45.804,45.936,45.412,45.917,480946,0
2014-11-28,45.907,46.318,45.775,46.213,528478,0
2014-12-01,46.026,46.213,45.659,46.185,910129,0
2014-12-02,46.159,47.004,46.159,46.931,1231220,0
2014-12-03,46.911,47.87,46.591,47.324,1813795,0
2014-12-04,47.061,47.436,46.291,46.648,1186244,0
2014-12-05,46.638,47.013,46.508,46.853,1145881,0
2014-12-08,46.751,47.09,46.319,46.441,667665,0
2014-12-09,46.064,46.825,45.97,46.761,1038102,0
2014-12-10,46.683,47.164,46.657,46.834,1155030,0
2014-12-11,46.931,47.805,46.931,47.211,1071924,0
2014-12-12,47.465,47.805,47.108,47.128,1239215,0
2014-12-15,47.343,47.663,47.108,47.494,1022465,0
2014-12-16,47.409,48.003,47.1,47.128,1322213,0
2014-12-17,47.118,47.419,46.712,47.201,1354278,0
2014-12-18,47.701,48.031,47.286,48.021,1498812,0
2014-12-19,48.254,48.922,48.112,48.857,1295146,0
2014-12-22,48.904,49.325,48.452,48.734,610119,0
2014-12-23,48.904,49.279,48.781,49.101,543883,0
2014-12-24,49.074,49.307,48.875,49.026,252429,0
2014-12-26,49.092,49.665,49.082,49.467,282458,0
2014-12-29,49.364,49.731,49.156,49.514,422450,0
2014-12-30,49.298,49.581,49.298,49.486,528470,0
2014-12-31,49.514,49.749,48.743,48.771,416583,0
2015-01-02,49.006,49.215,48.254,48.688,402880,0
2015-01-05,48.331,48.462,47.755,48.084,852877,0
2015-01-06,48.67,49.055,48.2,48.565,1614562,0
2015-01-07,48.987,49.101,48.743,49.046,864872,0
2015-01-08,49.505,50.776,49.458,50.501,1332508,0
2015-01-09,50.631,50.69,49.694,49.843,1224673,0
2015-01-12,49.873,50.23,49.458,50.192,689566,0
2015-01-13,50.568,51.056,49.815,50.163,965056,0
2015-01-14,50.098,50.39,49.552,50.323,878669,0
2015-01-15,50.605,50.68,49.205,49.252,1215857,0
2015-01-16,49.234,49.628,49.055,49.562,823131,0
2015-01-20,50.283,50.718,50.032,50.39,1623860,0
2015-01-21,50.201,50.275,49.523,49.919,1179906,0
2015-01-22,50.23,50.708,49.853,50.66,1156210,0
2015-01-23,50.55,50.651,49.384,49.429,1238526,0
2015-01-26,49.354,49.825,48.94,49.806,1111968,0
2015-01-27,49.261,49.608,48.922,49.244,629158,0
2015-01-28,49.439,49.655,48.67,48.79,894815,0
2015-01-29,48.847,49.645,48.715,49.598,973948,0
2015-01-30,49.215,49.638,48.94,49.137,1007784,0
2015-02-02,49.026,49.853,47.596,48.132,1899669,0
2015-02-03,47.914,48.875,47.887,48.725,976289,0
2015-02-04,48.311,48.932,48.234,48.413,1159211,0
2015-02-05,48.761,49.429,48.565,49.205,968162,0
2015-02-06,49.403,49.608,49.064,49.261,766565,0
2015-02-09,49.092,49.393,48.771,48.867,681751,0
2015-02-10,49.074,50.211,48.997,50.125,1094731,0
2015-02-11,50.163,50.23,49.523,50.003,642481,0
2015-02-12,50.462,50.597,50.313,50.435,583659,0
2015-02-13,50.35,50.605,50.134,50.568,334482,0
2015-02-17,50.482,50.906,50.293,50.757,564413,0
2015-02-18,50.67,50.906,50.257,50.839,520524,0
2015-02-19,50.68,50.981,50.418,50.578,432408,0
2015-02-20,50.588,50.936,50.107,50.839,432578,0
2015-02-23,50.848,51.349,50.472,51.224,520980,0
2015-02-24,51.216,51.394,50.906,51.367,579897,0
2015-02-25,51.309,51.461,51.065,51.17,511180,0
2015-02-26,51.133,51.319,50.699,51.046,551075,0
2015-02-27,50.971,51.085,50.275,50.342,764141,0
2015-03-02,50.57,51.128,50.36,51.032,651714,0
2015-03-03,50.852,50.966,50.275,50.4,851655,0
2015-03-04,50.152,50.436,49.943,50.37,579218,0
2015-03-05,50.37,50.531,49.943,50.152,660062,0
2015-03-06,49.916,49.962,49.207,49.443,547937,0
2015-03-09,49.49,49.85,49.367,49.594,544452,0
2015-03-10,49.047,49.177,48.789,48.875,546353,0
2015-03-11,49.047,49.121,48.847,48.912,460966,0
2015-03-12,48.96,49.594,48.96,49.517,436977,0
2015-03-13,49.48,49.66,48.818,49.217,846796,0
2015-03-16,49.367,49.972,49.083,49.86,501231,0
2015-03-17,49.576,49.953,49.167,49.424,497531,0
2015-03-18,49.319,50.113,48.96,49.991,746613,0
2015-03-19,49.831,50.21,49.67,50.152,948668,0
2015-03-20,50.303,50.662,49.831,50.617,1429185,0
2015-03-23,50.617,50.901,50.39,50.436,506197,0
2015-03-24,50.313,50.633,50.123,50.123,407811,0
2015-03-25,50.181,50.483,49.594,49.594,864551,0
2015-03-26,49.387,49.537,49.167,49.347,544027,0
2015-03-27,49.337,49.64,49.273,49.547,412037,0
2015-03-30,49.879,50.852,49.699,50.778,420491,0
2015-03-31,50.493,50.57,49.926,50.068,573633,0
2015-04-01,49.934,50.133,49.462,50.133,647488,0
2015-04-02,50.096,50.342,49.773,50.152,382870,0
2015-04-06,49.907,50.623,49.802,50.531,497213,0
2015-04-07,50.445,50.701,50.248,50.445,654634,0
2015-04-08,50.541,51.002,50.35,50.966,468364,0
2015-04-09,50.966,51.128,50.623,50.832,874688,0
2015-04-10,50.842,51.22,50.653,51.137,469738,0
2015-04-13,51.08,51.439,50.901,51.032,533673,0
2015-04-14,50.76,51.061,49.982,50.219,642205,0
2015-04-15,50.162,50.4,49.66,49.66,669309,0
2015-04-16,49.527,49.745,49.047,49.102,559151,0
2015-04-17,48.838,48.847,48.204,48.327,954165,0
2015-04-20,48.599,48.809,48.449,48.668,832122,0
2015-04-21,48.818,48.94,48.365,48.734,1019085,0
2015-04-22,48.78,49.017,48.571,48.998,799276,0
2015-04-23,48.968,49.121,48.742,48.742,613038,0
2015-04-24,48.875,49.139,48.828,49.121,616129,0
2015-04-27,49.254,49.5,49.083,49.167,797551,0
2015-04-28,49.139,49.31,48.677,49.056,705403,0
2015-04-29,52.044,52.973,51.58,51.676,2756392,0
2015-04-30,51.58,53.786,51.58,52.605,1807407,0
2015-05-01,52.535,53.191,52.482,53.143,1166576,0
2015-05-04,53.275,53.855,53.047,53.596,674117,0
2015-05-05,54.354,54.449,53.388,53.815,1331964,0
2015-05-06,54.015,54.686,53.864,54.619,1330016,0
2015-05-07,54.553,54.885,54.335,54.599,802355,0
2015-05-08,54.988,55.348,54.828,55.074,720828,0
2015-05-11,55.074,55.81,55.045,55.178,1219415,0
2015-05-12,55.1,55.309,54.875,55.129,977996,0
2015-05-13,55.688,56.681,55.357,56.615,2431822,0
2015-05-14,56.74,57.363,56.57,57.258,1363984,0
2015-05-15,57.145,57.326,56.643,57.268,1192420,0
2015-05-18,57.155,57.239,56.823,56.974,1131740,0
2015-05-19,57.06,57.74,56.804,57.721,812616,0
2015-05-20,57.721,57.921,57.42,57.75,770225,0
2015-05-21,57.712,58.792,57.534,58.632,1539196,0
2015-05-22,58.545,59.407,58.224,59.218,1300365,0
2015-05-26,59.048,59.068,58.433,58.744,902460,0
2015-05-27,58.705,60.012,58.705,59.785,1145760,0
2015-05-28,59.805,59.945,59.331,59.436,933427,0
2015-05-29,59.265,59.464,58.443,58.584,979635,0
2015-06-01,58.994,59.135,58.173,58.906,1132259,0
2015-06-02,58.651,58.698,57.726,57.851,1059614,0
2015-06-03,57.832,58.203,57.726,58.203,1003716,0
2015-06-04,57.69,57.87,56.812,57.65,518507,0
2015-06-05,57.65,58.173,57.28,57.879,765471,0
2015-06-08,57.897,58.042,57.699,57.775,693619,0
2015-06-09,57.889,58.423,57.69,58.289,727657,0
2015-06-10,58.413,59.298,58.393,59.071,1095341,0
2015-06-11,58.974,59.754,58.926,59.184,1199537,0
2015-06-12,59.012,59.716,58.984,59.106,776291,0
2015-06-15,58.765,58.783,58.051,58.137,997625,0
2015-06-16,58.251,58.841,58.051,58.832,569771,0
2015-06-17,58.822,59.631,58.726,59.45,596452,0
2015-06-18,59.583,60.118,59.212,59.612,1163493,0
2015-06-19,59.698,59.698,59.212,59.241,1321586,0
2015-06-22,59.45,59.498,58.897,59.364,1189123,0
2015-06-23,59.508,59.822,58.954,59.165,1153843,0
2015-06-24,59.193,59.269,58.603,58.688,477751,0
2015-06-25,58.906,58.906,58.393,58.451,493927,0
2015-06-26,58.641,59.241,58.432,59.212,1946400,0
2015-06-29,58.735,58.916,58.042,58.088,586368,0
2015-06-30,58.584,58.641,57.975,58.012,747890,0
2015-07-01,58.432,59.46,58.213,59.222,988590,0
2015-07-02,59.392,59.593,58.86,59.184,506323,0
2015-07-06,58.545,59.259,58.374,58.623,863375,0
2015-07-07,58.613,58.984,58.07,58.974,894153,0
2015-07-08,58.506,58.745,57.755,57.775,599708,0
2015-07-09,58.451,58.461,57.699,57.717,588152,0
2015-07-10,58.354,58.755,58.269,58.641,409050,0
2015-07-13,59.135,59.535,59.061,59.383,554644,0
2015-07-14,59.326,60.24,59.326,60.04,771675,0
2015-07-15,60.155,60.888,60.011,60.468,1020007,0
2015-07-16,60.679,60.964,59.831,59.936,916738,0
2015-07-17,59.936,59.936,58.413,58.85,1106241,0
2015-07-20,58.87,59.355,58.832,59.051,652232,0
2015-07-21,59.116,59.222,58.413,58.603,519979,0
2015-07-22,58.535,59.041,58.403,58.926,688997,0
2015-07-23,59.004,59.175,58.163,58.279,587416,0
2015-07-24,58.193,58.479,57.051,57.223,531743,0
2015-07-27,56.869,57.129,56.527,56.919,469870,0
2015-07-28,57.119,58.318,56.939,58.193,1144793,0
2015-07-29,58.555,60.86,57.004,57.936,1572550,0
2015-07-30,57.594,58.86,57.441,58.641,681960,0
2015-07-31,58.984,59.232,57.633,57.927,761586,0
2015-08-03,58.07,58.07,56.984,57.633,1059493,0
2015-08-04,57.68,58.051,57.328,57.413,859278,0
2015-08-05,58.051,58.974,57.813,58.423,857386,0
2015-08-06,58.516,59.316,58.318,58.897,816283,0
2015-08-07,58.974,60.04,58.535,60.011,872618,0
2015-08-10,60.249,61.696,60.249,61.545,1457200,0
2015-08-11,61.076,61.277,60.754,61.203,702139,0
2015-08-12,60.507,60.934,59.783,60.621,602860,0
2015-08-13,60.517,60.944,60.04,60.63,564729,0
2015-08-14,60.592,61.203,60.431,60.897,602335,0
2015-08-17,60.554,61.648,60.363,61.393,402851,0
2015-08-18,61.145,61.335,60.621,60.717,520924,0
2015-08-19,60.182,60.772,59.927,60.478,677024,0
2015-08-20,60.058,60.155,59.021,59.021,759378,0
2015-08-21,58.661,59.004,57.355,57.355,715995,0
2015-08-24,52.12,56.66,50.987,54.481,1443858,0
2015-08-25,55.948,56.061,53.158,53.224,1026301,0
2015-08-26,54.394,55.348,53.301,55.234,1091849,0
2015-08-27,55.91,56.669,55.252,56.271,716520,0
2015-08-28,56.119,56.803,55.765,56.708,976718,0
2015-08-31,56.641,57.122,55.471,55.634,711340,0
2015-09-01,54.352,54.944,53.556,53.929,1017840,0
2015-09-02,54.467,55.062,53.959,55.062,686285,0
2015-09-03,55.243,56.152,55.107,55.56,882126,0
2015-09-04,54.718,55.653,54.659,55.024,791826,0
2015-09-08,56.037,56.718,55.855,56.621,650789,0
2015-09-09,57.043,57.122,55.989,56.067,875446,0
2015-09-10,55.905,57.033,55.905,56.411,742021,0
2015-09-11,56.087,56.354,55.56,56.239,396904,0
2015-09-14,56.239,56.526,55.683,56.21,553600,0
2015-09-15,56.047,56.958,55.779,56.738,714889,0
2015-09-16,56.374,57.811,56.374,57.676,817401,0
2015-09-17,57.704,58.491,57.466,57.752,732385,0
2015-09-18,57.023,57.504,56.526,56.669,881708,0
2015-09-21,56.966,57.312,56.018,56.259,606841,0
2015-09-22,55.424,55.845,54.718,54.88,967521,0
2015-09-23,55.089,55.348,54.372,54.85,810509,0
2015-09-24,54.343,54.59,53.585,54.428,907379,0
2015-09-25,55.234,55.252,53.546,54.343,710713,0
2015-09-28,54.064,54.295,53.175,53.328,832460,0
2015-09-29,53.432,53.644,52.964,53.25,564248,0
2015-09-30,53.92,54.236,53.23,54.19,1041120,0
2015-10-01,54.111,55.762,54.055,55.703,1375701,0
2015-10-02,55.014,57.005,54.544,56.976,1080579,0
2015-10-05,57.312,57.829,56.556,56.842,1183312,0
2015-10-06,56.813,56.861,55.845,56.142,694532,0
2015-10-07,56.469,57.082,55.989,56.316,735958,0
2015-10-08,56.2,56.804,55.826,56.66,699228,0
2015-10-09,56.861,57.686,56.631,57.102,546083,0
2015-10-12,57.158,57.514,56.669,56.986,569194,0
2015-10-13,56.758,57.178,56.556,56.758,778047,0
2015-10-14,56.804,57.102,56.037,56.162,697411,0
2015-10-15,56.449,56.91,55.588,56.842,1035377,0
2015-10-16,57.062,57.466,56.87,57.35,612060,0
2015-10-19,57.216,57.686,56.976,57.646,387624,0
2015-10-20,57.523,58.242,57.244,58.213,500842,0
2015-10-21,58.414,58.414,57.791,57.868,523847,0
2015-10-22,58.385,60.34,58.336,60.205,525203,0
2015-10-23,60.789,61.478,60.587,61.221,592224,0
2015-10-26,61.154,61.355,60.617,60.903,682525,0
2015-10-27,60.55,60.799,59.706,60.493,762909,0
2015-10-28,60.607,61.602,60.367,61.557,550468,0
2015-10-29,61.144,63.307,61.144,62.437,939646,0
2015-10-30,62.706,62.917,62.043,62.235,1124633,0
2015-11-02,62.292,63.213,61.795,62.926,1262516,0
2015-11-03,62.897,63.203,62.342,62.369,1205400,0
2015-11-04,62.666,62.744,61.43,61.749,1110272,0
2015-11-05,61.881,62.322,61.577,62.101,940901,0
2015-11-06,61.776,62.352,61.65,62.352,877533,0
2015-11-09,62.196,62.8,61.832,62.6,760909,0
2015-11-10,62.524,62.725,60.405,61.316,1088721,0
2015-11-11,61.488,62.79,60.867,62.494,842457,0
2015-11-12,62.043,62.322,60.138,60.233,713112,0
2015-11-13,60.292,60.377,59.42,59.745,1014081,0
2015-11-16,59.793,60.876,59.64,60.675,715514,0
2015-11-17,60.857,61.459,60.522,60.903,636593,0
2015-11-18,60.952,62.715,60.932,62.628,927016,0
2015-11-19,62.686,63.414,62.379,63.223,732475,0
2015-11-20,63.489,63.846,62.962,63.173,592747,0
2015-11-23,63.079,63.626,62.666,62.944,610181,0
2015-11-24,62.543,63.405,62.206,63.326,733680,0
2015-11-25,63.317,63.606,62.819,63.385,404840,0
2015-11-27,63.281,63.644,62.819,63.385,340010,0
2015-11-30,63.434,63.904,63.039,63.538,924012,0
2015-12-01,63.637,64.195,63.405,63.751,715903,0
2015-12-02,63.617,64.106,62.846,62.914,677276,0
2015-12-03,63.039,63.172,61.151,61.65,1228879,0
2015-12-04,61.892,63.336,61.719,63.153,903872,0
2015-12-07,62.778,63.518,62.336,62.702,886122,0
2015-12-08,62.017,62.556,61.576,61.872,729438,0
2015-12-09,61.814,62.575,60.872,61.284,767883,0
2015-12-10,61.458,62.065,61.294,61.363,668848,0
2015-12-11,60.688,61.41,60.486,60.63,606976,0
2015-12-14,60.765,61.477,60.186,60.515,725034,0
2015-12-15,61.111,61.314,60.486,60.977,1055955,0
2015-12-16,61.383,62.336,61.208,62.191,792589,0
2015-12-17,62.143,62.267,60.745,60.755,695735,0
2015-12-18,60.591,60.996,59.715,59.782,1386176,0
2015-12-21,60.369,61.025,60.139,60.591,499742,0
2015-12-22,60.698,60.958,60.033,60.755,511967,0
2015-12-23,61.111,61.612,60.649,61.593,645907,0
2015-12-24,61.631,61.97,61.199,61.709,200857,0
2015-12-28,61.363,61.838,60.977,61.641,300856,0
2015-12-29,62.104,62.104,60.909,61.255,699446,0
2015-12-30,60.899,61.546,60.669,61.015,925051,0
2015-12-31,60.881,61.329,60.332,60.359,584783,0
2016-01-04,59.417,59.483,57.942,58.953,1289098,0
2016-01-05,58.895,59.503,58.712,59.407,814186,0
2016-01-06,58.627,59.272,58.318,58.712,647035,0
2016-01-07,57.635,58.203,56.912,56.952,827356,0
2016-01-08,57.413,58.222,57.095,57.5,1416375,0
2016-01-11,57.643,58.01,56.632,57.519,1101283,0
2016-01-12,57.847,58.269,57.115,57.702,927199,0
2016-01-13,57.739,58.299,56.315,56.516,953986,0
2016-01-14,56.68,58.299,56.566,57.73,1078179,0
2016-01-15,56.094,57.017,55.748,56.777,1002215,0
2016-01-19,57.461,57.461,56.217,56.806,817398,0
2016-01-20,56.034,57.336,54.965,56.853,815360,0
2016-01-21,57.21,57.403,56.459,56.729,1093923,0
2016-01-22,57.798,58.559,57.422,58.51,928493,0
2016-01-25,57.932,58.173,55.827,56.025,1321761,0
2016-01-26,55.94,57.739,55.505,57.422,771328,0
2016-01-27,57.144,58.03,57.026,57.51,1291303,0
2016-01-28,57.875,57.971,56.999,57.172,701861,0
2016-01-29,57.461,58.732,57.095,58.656,942470,0
2016-02-01,58.444,58.934,57.99,58.79,1769126,0
2016-02-02,58.096,58.337,57.2,57.663,1336800,0
2016-02-03,61.458,63.933,60.351,61.401,2686351,0
2016-02-04,61.101,62.422,61.101,62.008,1874704,0
2016-02-05,61.767,62.277,60.621,60.881,1088495,0
2016-02-08,60.428,60.428,58.415,59.08,1107688,0
2016-02-09,58.501,61.141,58.154,60.581,1698244,0
2016-02-10,61.006,62.133,60.639,60.726,1056719,0
2016-02-11,59.686,60.342,59.329,59.994,823023,0
2016-02-12,60.639,61.749,60.274,61.631,814395,0
2016-02-16,62.336,62.585,61.353,62.45,982367,0
2016-02-17,62.797,63.212,61.719,61.843,864122,0
2016-02-18,61.749,62.065,61.393,61.824,786501,0
2016-02-19,61.94,62.469,61.576,62.219,1035456,0
2016-02-22,62.855,63.28,62.085,62.643,738845,0
2016-02-23,62.346,62.748,61.497,61.641,586797,0
2016-02-24,61.151,62.509,60.679,62.402,758654,0
2016-02-25,62.768,63.849,62.682,63.809,673013,0
2016-02-26,64.165,64.435,63.78,64.012,641550,0
2016-02-29,63.973,64.447,63.082,63.082,1183992,0
2016-03-01,63.739,65.436,63.691,64.699,1382434,0
2016-03-02,64.505,65.765,64.283,65.339,1182764,0
2016-03-03,65.32,66.191,65.043,66.103,1043910,0
2016-03-04,65.871,66.074,65.386,65.735,1150605,0
2016-03-07,65.348,65.813,65.163,65.813,1146188,0
2016-03-08,65.57,66.579,65.018,66.045,1009892,0
2016-03-09,66.432,67.528,65.924,66.937,1202411,0
2016-03-10,67.141,67.944,66.783,67.449,1031333,0
2016-03-11,68.156,68.156,66.858,67.663,892159,0
2016-03-14,67.449,67.614,66.665,67.062,1102015,0
2016-03-15,66.501,67.235,66.219,66.849,1098344,0
2016-03-16,66.743,67.325,66.191,67.033,953466,0
2016-03-17,67.325,67.808,66.937,67.614,1370093,0
2016-03-18,67.798,68.525,67.479,68.256,4288670,0
2016-03-21,68.256,68.835,68.256,68.748,808784,0
2016-03-22,68.7,69.707,68.594,69.203,856485,0
2016-03-23,68.885,69.601,68.719,69.116,836298,0
2016-03-24,68.815,69.243,68.516,68.768,585234,0
2016-03-28,69.069,69.31,68.885,69.039,449595,0
2016-03-29,69.098,70.21,68.885,70.162,603505,0
2016-03-30,70.347,70.366,69.494,70.134,405709,0
2016-03-31,70.144,70.26,69.537,69.852,808835,0
2016-04-01,69.494,70.675,69.31,70.578,1034737,0
2016-04-04,70.715,70.928,70.046,70.541,1053924,0
2016-04-05,70.424,70.521,69.407,69.804,1003108,0
2016-04-06,69.872,70.859,69.678,70.734,853438,0
2016-04-07,70.2,70.394,69.098,69.328,1203759,0
2016-04-08,69.891,70.21,69.262,69.475,687082,0
2016-04-11,69.581,70.017,69.029,69.125,781620,0
2016-04-12,69.125,69.561,69.019,69.367,798282,0
2016-04-13,69.697,70.124,69.223,70.046,605394,0
2016-04-14,69.959,70.318,69.659,69.755,474188,0
2016-04-15,69.755,70.375,69.755,70.318,566930,0
2016-04-18,70.017,71.092,69.775,71.092,565142,0
2016-04-19,71.374,72.003,71.043,71.092,602752,0
2016-04-20,71.112,71.402,70.675,70.734,555372,0
2016-04-21,70.869,71.43,70.384,70.531,542922,0
2016-04-22,70.724,71.266,70.23,71.218,691924,0
2016-04-25,70.967,70.967,70.308,70.511,400272,0
2016-04-26,70.55,70.705,70.182,70.463,1078787,0
2016-04-27,71.276,72.788,71.266,72.138,1258939,0
2016-04-28,71.49,71.674,70.744,71.141,1394529,0
2016-04-29,71.073,71.073,70.012,70.337,1152209,0
2016-05-02,70.375,72.148,69.998,72.023,927982,0
2016-05-03,71.692,72.836,70.928,72.817,1825760,0
2016-05-04,72.254,72.749,71.092,71.664,867581,0
2016-05-05,71.684,72.126,71.499,71.742,667558,0
2016-05-06,71.684,72.536,71.228,72.526,611841,0
2016-05-09,72.486,73.039,72.381,72.836,617683,0
2016-05-10,72.943,74.058,72.778,74.058,589109,0
2016-05-11,74.067,74.067,72.913,73.426,615348,0
2016-05-12,73.893,74.336,73.378,73.978,759112,0
2016-05-13,73.834,74.406,72.864,73.214,822181,0
2016-05-16,73.368,74.55,73.272,74.336,509980,0
2016-05-17,73.968,74.096,72.478,72.963,719517,0
2016-05-18,72.817,72.972,71.809,72.11,754148,0
2016-05-19,72.003,72.39,71.393,72.284,620614,0
2016-05-20,71.654,71.954,70.986,71.015,1801074,0
2016-05-23,71.043,71.848,71.034,71.151,794649,0
2016-05-24,71.568,72.294,71.422,72.168,474569,0
2016-05-25,72.643,73.077,72.402,72.565,510632,0
2016-05-26,72.604,73.03,72.003,72.041,377843,0
2016-05-27,72.08,72.733,71.427,72.733,482117,0
2016-05-31,72.811,72.841,71.944,72.45,809256,0
2016-06-01,71.905,72.394,71.682,72.236,554014,0
2016-06-02,72.227,73.328,71.875,73.328,730297,0
2016-06-03,73.414,73.874,72.928,73.784,849545,0
2016-06-06,73.894,74.379,73.629,74.029,731761,0
2016-06-07,74.029,74.515,73.854,74.049,594609,0
2016-06-08,74.154,74.613,73.659,74.478,350936,0
2016-06-09,74.339,74.759,74.069,74.584,393657,0
2016-06-10,74.108,75.246,74.029,75.11,697559,0
2016-06-13,74.691,75.013,73.728,73.745,555404,0
2016-06-14,73.386,74.108,72.893,73.913,808332,0
2016-06-15,73.999,74.448,72.704,73.698,700187,0
2016-06-16,73.503,73.989,73.045,73.922,800504,0
2016-06-17,73.824,73.824,72.412,73.093,657427,0
2016-06-20,74.029,74.71,73.93,74.244,537282,0
2016-06-21,74.497,74.778,74.273,74.349,532493,0
2016-06-22,74.389,74.788,74.154,74.379,636741,0
2016-06-23,75.188,75.373,74.749,75.119,302870,0
2016-06-24,72.714,73.93,71.375,71.71,847821,0
2016-06-27,71.067,71.282,69.072,69.266,983640,0
2016-06-28,69.782,70.143,69.286,70.133,1463975,0
2016-06-29,71.028,71.156,70.58,70.932,628591,0
2016-06-30,71.213,72.811,70.941,72.811,677237,0
2016-07-01,70.649,71.555,70.318,70.737,1624574,0
2016-07-05,70.298,70.415,68.973,69.286,1344675,0
2016-07-06,69.276,70.269,68.973,69.957,1126434,0
2016-07-07,70.103,70.922,69.811,70.298,811970,0
2016-07-08,71.018,71.457,70.59,71.399,534666,0
2016-07-11,71.594,71.71,70.805,71.097,767764,0
2016-07-12,71.262,71.54,70.833,71.067,1054647,0
2016-07-13,71.418,71.857,71.087,71.282,868866,0
2016-07-14,71.817,72.1,71.447,71.457,599631,0
2016-07-15,71.769,72.255,71.565,71.622,598317,0
2016-07-18,71.447,72.354,71.302,71.895,689228,0
2016-07-19,71.555,71.632,70.59,71.018,485605,0
2016-07-20,71.136,71.857,71.042,71.525,418799,0
2016-07-21,71.574,71.594,70.318,70.483,556946,0
2016-07-22,70.425,71.037,70.161,70.717,638170,0
2016-07-25,70.737,70.907,69.986,70.385,664137,0
2016-07-26,72.568,74.468,71.73,74.389,1622068,0
2016-07-27,74.682,76.776,74.584,76.513,1572239,0
2016-07-28,76.503,76.776,75.354,76.124,768016,0
2016-07-29,75.82,76.084,75.013,75.869,725641,0
2016-08-01,75.919,76.249,75.607,76.124,725306,0
2016-08-02,76.181,76.62,75.744,75.83,1024252,0
2016-08-03,75.714,75.8,74.749,75.237,741488,0
2016-08-04,75.422,75.859,75.256,75.383,441122,0
2016-08-05,75.82,76.902,75.684,76.425,587512,0
2016-08-08,76.299,76.931,76.025,76.678,716759,0
2016-08-09,76.796,77.038,76.444,76.688,517060,0
2016-08-10,76.688,77.214,76.005,76.649,690668,0
2016-08-11,76.746,76.971,75.85,76.269,600780,0
2016-08-12,76.035,76.323,75.959,76.161,439998,0
2016-08-15,76.366,76.62,76.139,76.143,470565,0
2016-08-16,75.919,76.064,75.294,75.294,402020,0
2016-08-17,75.373,75.422,75.033,75.285,527947,0
2016-08-18,75.158,75.382,74.769,74.953,662193,0
2016-08-19,74.438,75.607,74.312,75.441,429338,0
2016-08-22,75.168,75.188,74.487,75.158,561143,0
2016-08-23,75.607,76.264,75.529,76.134,504394,0
2016-08-24,76.161,76.161,75.198,75.363,356499,0
2016-08-25,75.363,76.2,74.848,75.879,668052,0
2016-08-26,76.054,76.21,74.739,74.935,592780,0
2016-08-29,75.139,75.783,74.858,75.363,513768,0
2016-08-30,75.451,75.85,75.208,75.489,342562,0
2016-08-31,75.451,75.655,75.052,75.431,574959,0
2016-09-01,75.549,75.899,74.818,75.334,497222,0
2016-09-02,75.785,76.744,75.785,76.519,541876,0
2016-09-06,76.881,76.92,75.794,76.489,475890,0
2016-09-07,76.411,76.851,76.176,76.705,403954,0
2016-09-08,76.333,76.695,75.999,76.009,545120,0
2016-09-09,75.422,75.461,73.766,73.766,1024735,0
2016-09-12,73.404,74.918,73.131,74.707,529572,0
2016-09-13,74.238,74.57,73.66,74.042,516991,0
2016-09-14,73.932,74.424,73.746,73.952,390950,0
2016-09-15,74.002,75.354,73.846,75.246,447857,0
2016-09-16,75.314,75.647,74.815,74.825,816784,0
2016-09-19,75.354,76.103,75.294,75.843,619481,0
2016-09-20,76.392,76.395,75.98,76.009,545083,0
2016-09-21,76.049,76.558,75.676,76.529,432130,0
2016-09-22,77.136,77.322,76.578,77.205,717381,0
2016-09-23,76.724,77.253,76.509,76.627,338820,0
2016-09-26,76.166,76.665,75.794,75.853,430586,0
2016-09-27,75.686,76.264,75.51,76.166,417686,0
2016-09-28,76.313,76.822,76.157,76.685,338293,0
2016-09-29,76.44,76.655,75.344,75.452,412697,0
2016-09-30,75.962,76.429,75.354,76.176,594497,0
2016-10-03,75.756,76.46,75.48,76.421,931402,0
2016-10-04,76.48,76.705,73.982,74.178,989838,0
2016-10-05,74.208,74.991,73.972,74.473,692520,0
2016-10-06,74.315,75.756,74.208,75.599,572800,0
2016-10-07,75.766,75.766,74.324,74.815,542406,0
2016-10-10,75.334,75.756,74.57,74.629,438165,0
2016-10-11,74.267,74.374,73.729,73.992,360221,0
2016-10-12,74.228,74.659,74.148,74.502,482015,0
2016-10-13,73.826,74.669,73.219,74.148,510317,0
2016-10-14,74.6,75.5,74.59,74.864,401414,0
2016-10-17,75.07,75.872,74.815,74.923,396045,0
2016-10-18,75.432,75.872,74.835,74.855,471677,0
2016-10-19,75.031,75.461,74.364,75.06,376400,0
2016-10-20,74.727,74.727,73.787,74.354,601972,0
2016-10-21,73.836,74.148,73.356,73.932,417596,0
2016-10-24,74.53,74.918,74.012,74.324,509690,0
2016-10-25,74.178,74.502,73.796,74.198,935307,0
2016-10-26,72.66,73.816,67.197,69.488,2939803,0
2016-10-27,69.792,69.792,68.616,68.9,1894212,0
2016-10-28,68.646,69.234,67.128,67.187,1406359,0
2016-10-31,67.244,68.518,67.234,68.341,1000574,0
2016-11-01,68.401,68.509,67.254,67.755,865986,0
2016-11-02,67.666,67.902,67.254,67.56,823424,0
2016-11-03,68.107,69.097,67.951,68.988,1416027,0
2016-11-04,68.862,70.193,68.852,69.214,1131458,0
2016-11-07,70.183,70.301,69.497,70.125,599887,0
2016-11-08,69.919,70.222,69.546,69.782,640870,0
2016-11-09,68.872,69.83,67.55,69.566,671960,0
2016-11-10,69.792,69.948,68.391,68.822,983810,0
2016-11-11,68.626,69.038,67.5,68.107,984954,0
2016-11-14,68.137,69.32,67.716,69.283,1085596,0
2016-11-15,69.33,69.88,69.115,69.693,708254,0
2016-11-16,69.44,70.056,69.058,69.899,905335,0
2016-11-17,69.792,70.938,69.752,70.448,1067236,0
2016-11-18,70.193,70.291,69.028,69.115,563748,0
2016-11-21,69.115,69.292,68.656,68.792,537008,0
2016-11-22,69.048,70.252,68.9,70.193,690568,0
2016-11-23,70.016,70.526,69.626,69.742,694069,0
2016-11-25,70.007,70.232,69.606,70.222,259038,0
2016-11-28,70.115,71.211,70.075,71.064,860424,0
2016-11-29,70.947,71.79,70.604,71.436,972518,0
2016-11-30,71.476,71.486,70.301,70.566,1413018,0
2016-12-01,70.566,70.614,69.254,69.703,1024313,0
2016-12-02,69.703,70.536,69.611,70.232,839651,0
2016-12-05,70.725,71.65,70.725,71.611,1039370,0
2016-12-06,71.493,72.217,71.079,72.103,1133851,0
2016-12-07,72.389,72.911,71.365,72.202,768401,0
2016-12-08,72.202,73.039,71.847,72.567,766701,0
2016-12-09,72.32,72.537,71.286,71.522,753912,0
2016-12-12,71.502,71.847,70.793,71.611,651543,0
2016-12-13,71.759,72.389,71.315,71.453,857506,0
2016-12-14,71.562,71.896,70.558,70.695,544399,0
2016-12-15,70.478,70.852,70.321,70.646,601543,0
2016-12-16,70.971,71.611,70.665,70.852,1465222,0
2016-12-19,70.646,71.266,69.976,70.202,511676,0
2016-12-20,70.065,70.646,69.238,70.439,749727,0
2016-12-21,70.311,71.059,69.69,70.488,325078,0
2016-12-22,70.576,70.735,69.838,70.291,358983,0
2016-12-23,70.321,70.458,70.025,70.351,294159,0
2016-12-27,70.576,71.168,70.306,70.606,227826,0
2016-12-28,70.833,71.088,69.661,69.72,288834,0
2016-12-29,69.789,70.488,69.287,69.552,370770,0
2016-12-30,69.868,70.153,68.961,69.158,594412,0
2017-01-03,69.69,69.799,68.48,69.08,879037,0
2017-01-04,69.385,71.049,68.912,71.049,901279,0
2017-01-05,70.912,71.345,69.828,70.351,657089,0
2017-01-06,71.192,71.423,70.823,71.306,730667,0
2017-01-09,71.385,72.28,71.158,71.463,772680,0
2017-01-10,71.463,72.193,71.188,71.63,650635,0
2017-01-11,71.385,71.729,71.256,71.602,405858,0
2017-01-12,71.365,71.473,70.306,71.039,518678,0
2017-01-13,71.335,71.847,70.725,71.059,583339,0
2017-01-17,71.069,71.699,70.862,71.355,552990,0
2017-01-18,71.345,72.063,70.912,72.063,772185,0
2017-01-19,72.044,72.32,71.365,71.395,645545,0
2017-01-20,71.769,71.986,70.961,71.315,532927,0
2017-01-23,71.207,71.878,70.922,71.789,407017,0
2017-01-24,71.739,72.871,71.719,72.714,655535,0
2017-01-25,73.049,73.69,72.113,73.364,781765,0
2017-01-26,73.039,73.216,71.759,72.232,953441,0
2017-01-27,72.399,72.664,71.886,72.654,767179,0
2017-01-30,72.123,72.537,71,71.809,1358394,0
2017-01-31,71.562,72.497,70.626,71.916,1699383,0
2017-02-01,77.777,79.618,75.354,78.446,3065061,0
2017-02-02,78.466,79.548,78.348,78.8,1735743,0
2017-02-03,79.204,79.266,77.54,77.855,992664,0
2017-02-06,77.609,78.636,76.989,78.308,861089,0
2017-02-07,78.2,78.653,77.58,77.944,926374,0
2017-02-08,77.777,78.436,77.47,78.21,869298,0
2017-02-09,78.308,78.545,77.667,77.707,752424,0
2017-02-10,77.657,78.574,77.363,78.071,527517,0
2017-02-13,78.17,78.683,77.974,78.249,459050,0
2017-02-14,78.259,78.712,77.629,78.091,634152,0
2017-02-15,77.864,78.722,77.864,78.338,488850,0
2017-02-16,78.623,79.244,78.441,78.948,987295,0
2017-02-17,78.761,78.77,77.816,78.21,593880,0
2017-02-21,78.2,79.214,78.062,79.135,494079,0
2017-02-22,78.88,79.007,78.111,78.603,484060,0
2017-02-23,78.929,79.698,78.288,79.431,716782,0
2017-02-24,79.224,79.648,78.663,79.037,595733,0
2017-02-27,79.353,80.452,79.215,79.889,627339,0
2017-02-28,79.691,80.344,79.413,79.898,658772,0
2017-03-01,80.68,81.284,80.393,81.026,822237,0
2017-03-02,80.789,81.156,80.235,80.948,864308,0
2017-03-03,80.898,81.156,80.325,80.938,596359,0
2017-03-06,80.373,80.978,79.928,80.324,728816,0
2017-03-07,80.215,80.562,79.245,79.591,820853,0
2017-03-08,79.581,79.889,79.037,79.165,778311,0
2017-03-09,79.265,79.295,78.651,79.087,654743,0
2017-03-10,79.513,80.035,79.333,79.691,550706,0
2017-03-13,79.701,80.126,79.077,79.493,312002,0
2017-03-14,79.305,79.701,78.948,79.077,401596,0
2017-03-15,79.175,79.849,79.165,79.759,618721,0
2017-03-16,79.869,79.869,78.71,78.977,431821,0
2017-03-17,79.165,79.661,78.74,79.581,952993,0
2017-03-20,79.423,79.503,78.611,78.977,455832,0
2017-03-21,79.205,79.373,77.74,78.008,637795,0
2017-03-22,78.018,78.616,77.681,78.116,546437,0
2017-03-23,78.186,79.126,78.106,78.869,627266,0
2017-03-24,78.72,79.423,78.413,78.809,558475,0
2017-03-27,78.027,78.948,77.82,78.809,511266,0
2017-03-28,78.829,79.987,78.779,79.591,513479,0
2017-03-29,79.413,79.789,79.235,79.531,1124036,0
2017-03-30,79.513,79.681,79.014,79.671,376421,0
2017-03-31,79.541,79.928,79.235,79.789,650789,0
2017-04-03,80.047,80.304,79.691,80.155,572389,0
2017-04-04,80.146,80.413,79.522,79.849,618763,0
2017-04-05,79.957,80.195,79.116,79.275,790272,0
2017-04-06,79.333,79.333,78.7,79.047,529145,0
2017-04-07,79.037,79.393,78.463,78.74,545786,0
2017-04-10,78.799,79.433,78.651,79.027,762307,0
2017-04-11,78.73,79.092,78.334,78.869,459439,0
2017-04-12,78.512,78.987,78.433,78.839,574574,0
2017-04-13,78.879,79.145,78.562,78.681,1072523,0
2017-04-17,78.967,79.483,78.824,79.483,342835,0
2017-04-18,79.315,80.057,79.315,79.928,625017,0
2017-04-19,80.047,80.7,80.017,80.66,608138,0
2017-04-20,80.848,81.532,80.512,81.374,1421840,0
2017-04-21,81.344,81.562,80.78,80.868,1147920,0
2017-04-24,81.769,81.947,80.958,81.611,714011,0
2017-04-25,81.878,82.027,81.234,81.581,732950,0
2017-04-26,81.344,82.819,80.096,82.363,1277827,0
2017-04-27,82.641,83.085,81.284,82.699,938257,0
2017-04-28,82.631,83.017,82.175,82.373,863518,0
2017-05-01,82.363,82.987,82.175,82.759,541020,0
2017-05-02,82.759,83.235,82.433,82.611,773066,0
2017-05-03,82.531,82.641,82.155,82.501,471886,0
2017-05-04,82.689,83.145,82.581,82.859,551386,0
2017-05-05,82.987,83.428,82.917,83.323,337824,0
2017-05-08,83.293,83.67,82.829,82.917,330527,0
2017-05-09,82.887,83.135,81.848,82.175,823980,0
2017-05-10,82.076,82.699,82.007,82.699,681810,0
2017-05-11,82.333,82.749,81.997,82.749,474664,0
2017-05-12,82.482,82.907,82.175,82.511,449839,0
2017-05-15,82.551,83.373,82.274,83.323,590492,0
2017-05-16,83.353,83.714,82.859,83.462,548198,0
2017-05-17,82.759,82.927,81.67,81.809,570936,0
2017-05-18,81.64,81.977,81.016,81.67,739459,0
2017-05-19,81.918,82.284,81.532,81.928,728384,0
2017-05-22,81.918,82.472,81.67,82.353,291847,0
2017-05-23,82.462,82.799,81.918,81.967,319890,0
2017-05-24,82.086,82.413,81.898,81.987,537319,0
2017-05-25,82.304,83.215,82.145,82.987,338412,0
2017-05-26,82.887,83.462,82.66,83.442,305747,0
2017-05-30,83.491,83.779,83.105,83.571,324712,0
2017-05-31,83.888,83.898,83.095,83.413,765695,0
2017-06-01,83.442,85.036,83.178,84.888,764953,0
2017-06-02,84.966,84.966,83.838,83.898,366767,0
2017-06-05,83.997,84.385,83.49,83.728,734004,0
2017-06-06,83.539,83.599,82.803,83.31,739119,0
2017-06-07,83.659,83.708,82.863,83.191,520929,0
2017-06-08,83.052,83.3,82.703,82.882,605834,0
2017-06-09,83.072,83.947,82.813,83.689,484337,0
2017-06-12,83.609,84.196,83.121,84.047,458322,0
2017-06-13,84.027,85.171,83.967,85.072,565205,0
2017-06-14,84.972,85.599,84.897,85.042,446440,0
2017-06-15,84.903,85.838,84.753,85.142,493128,0
2017-06-16,85.122,85.311,84.355,85.241,672793,0
2017-06-19,85.47,86.386,85.281,86.256,1029804,0
2017-06-20,87.341,88.645,87.082,87.5,775713,0
2017-06-21,87.212,87.709,86.674,87.311,477340,0
2017-06-22,87.431,87.48,86.973,87.132,477186,0
2017-06-23,87.321,87.729,87.042,87.63,718694,0
2017-06-26,87.63,87.908,87.242,87.749,316652,0
2017-06-27,87.918,88.326,87.381,87.65,389987,0
2017-06-28,88.097,89.083,88.097,88.356,433310,0
2017-06-29,88.426,88.426,87.013,87.719,377789,0
2017-06-30,88.167,88.456,87.928,87.948,429226,0
2017-07-03,88.535,88.834,88.197,88.446,264030,0
2017-07-05,88.595,88.864,88.217,88.396,548810,0
2017-07-06,88.207,88.973,88.038,88.754,944948,0
2017-07-07,89.292,90.735,89.113,90.347,680444,0
2017-07-10,90.167,91.242,90.167,90.994,601218,0
2017-07-11,91.153,91.889,90.889,91.312,651335,0
2017-07-12,91.81,93.213,91.481,92.775,694605,0
2017-07-13,93.004,93.351,92.158,92.636,722167,0
2017-07-14,92.865,93.855,92.526,93.571,682108,0
2017-07-17,93.571,93.8,93.283,93.531,596582,0
2017-07-18,93.302,93.72,92.626,92.954,632798,0
2017-07-19,93.432,93.681,93.103,93.621,1275089,0
2017-07-20,93.631,94.019,93.263,93.611,608450,0
2017-07-21,93.671,93.79,93.213,93.442,662940,0
2017-07-24,93.322,94.039,93.322,93.511,931517,0
2017-07-25,95.412,96.238,89.978,90.834,1671484,0
2017-07-26,91.013,92.914,90.566,91.899,1226088,0
2017-07-27,91.839,91.929,90.765,91.382,779982,0
2017-07-28,91.392,91.72,90.924,91.591,589448,0
2017-07-31,92.048,92.556,91.77,92.486,561960,0
2017-08-01,92.725,93.312,92.337,92.994,707589,0
2017-08-02,92.894,93.651,91.859,93.631,788666,0
2017-08-03,93.631,93.86,92.586,92.825,489076,0
2017-08-04,92.924,93.044,92.188,92.606,364537,0
2017-08-07,92.835,93.213,92.427,93.093,816083,0
2017-08-08,92.765,93.243,92.387,92.954,620628,0
2017-08-09,92.894,93.233,92.238,92.447,510788,0
2017-08-10,92.317,92.556,91.312,91.491,478810,0
2017-08-11,91.481,93.492,91.332,92.576,505378,0
2017-08-14,93.074,93.541,92.974,93.233,362022,0
2017-08-15,93.581,93.74,92.944,93.074,601160,0
2017-08-16,93.342,94.198,93.312,94.198,470571,0
2017-08-17,93.989,94.099,92.685,92.715,396816,0
2017-08-18,92.626,92.805,92.118,92.596,413737,0
2017-08-21,92.596,92.944,91.899,92.367,451742,0
2017-08-22,92.427,92.815,91.591,92.745,630229,0
2017-08-23,92.516,93.521,92.397,92.596,743433,0
2017-08-24,92.994,93.004,91.969,92.516,367097,0
2017-08-25,92.944,93.412,92.556,93.223,242601,0
2017-08-28,93.551,93.551,92.795,92.855,422014,0
2017-08-29,92.656,93.243,92.606,93.004,444220,0
2017-08-30,93.034,93.671,92.964,93.581,414779,0
2017-08-31,93.701,94.298,93.511,93.81,656456,0
2017-09-01,94.28,95.01,94.26,95.01,571342,0
2017-09-05,94.86,95.429,94.27,94.8,827238,0
2017-09-06,94.89,95.14,92.22,93.09,1444112,0
2017-09-07,93.04,93.222,91.98,92.67,882216,0
2017-09-08,92.81,93.61,92.58,93.19,315606,0
2017-09-11,93.67,94.24,93.04,94.18,572240,0
2017-09-12,94.51,95.52,94.12,95.23,524168,0
2017-09-13,95.12,95.6,94.02,95.01,590302,0
2017-09-14,94.99,96.11,94.6702,95.76,587049,0
2017-09-15,95.97,97.11,95.96,96.83,903393,0
2017-09-18,97.02,99.26,97.02,98.91,948158,0
2017-09-19,99.11,99.19,98.06,98.5,576253,0
2017-09-20,98.47,99.26,98.36,98.88,742858,0
2017-09-21,98.91,99.3,98.54,98.82,443254,0
2017-09-22,98.69,98.8792,98.48,98.76,421511,0
2017-09-25,98.78,98.92,98.02,98.89,557770,0
2017-09-26,98.88,98.88,98.23,98.61,580916,0
2017-09-27,99.07,99.565,98.39,99.4,745198,0
2017-09-28,99.21,100.1,99.13,99.93,688425,0
2017-09-29,99.57,99.66,98.24,98.34,807798,0
2017-10-02,98.34,99.59,98.34,99.42,786548,0
2017-10-03,99.44,99.6,98.58,99.26,361610,0
2017-10-04,99.32,99.85,99.04,99.71,281236,0
2017-10-05,99.9,99.98,99.44,99.89,338292,0
2017-10-06,99.81,100.89,99.68,100.34,374518,0
2017-10-09,100.54,101.49,100.39,100.71,311414,0
2017-10-10,101.1,101.24,100.44,100.79,314831,0
2017-10-11,101.01,101.42,100.43,101.21,367834,0
2017-10-12,100.75,101.57,100.63,100.8,475107,0
2017-10-13,101.29,102.07,101.2,101.94,439937,0
2017-10-16,102,102.23,101.13,102.18,301672,0
2017-10-17,102.44,102.55,100.93,101.58,548023,0
2017-10-18,101.59,101.74,100.43,100.51,924188,0
2017-10-19,100.32,100.49,98.545,98.79,1163552,0
2017-10-20,99.15,99.73,98.15,99.71,1013812,0
2017-10-23,100.07,100.45,98.935,99.01,522243,0
2017-10-24,99.37,99.64,98.37,98.91,972973,0
2017-10-25,103.79,104.5,100.69,104.05,981370,0
2017-10-26,103.5,105.71,103.4,104.86,815215,0
2017-10-27,105.05,106.24,103.931,106.11,692252,0
2017-10-30,106.15,106.15,104.755,105.32,645661,0
2017-10-31,105.17,106.56,105.1,106.17,747552,0
2017-11-01,106.71,107.41,105.57,107.03,736409,0
2017-11-02,107.19,108.58,106.62,108.44,720435,0
2017-11-03,108.4,108.99,108.01,108.09,598231,0
2017-11-06,107.87,108.25,106.5,107.07,506225,0
2017-11-07,106.98,107.79,106.85,107.04,367116,0
2017-11-08,107.18,108.27,107.1,107.75,615369,0
2017-11-09,107.16,107.51,105.16,105.76,807388,0
2017-11-10,105.6,105.78,104.85,105.19,585207,0
