Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,1.2747,1.2939,1.2557,1.2939,175765,0
1982-01-04,1.2841,1.2939,1.2747,1.2747,73166,0
1982-01-05,1.2651,1.2747,1.2462,1.2557,296865,0
1982-01-06,1.2557,1.2557,1.2462,1.2462,784632,0
1982-01-07,1.2557,1.2651,1.2367,1.2557,1110931,0
1982-01-08,1.2557,1.2557,1.2462,1.2462,423851,0
1982-01-11,1.2462,1.2557,1.2367,1.2367,528135,0
1982-01-12,1.2462,1.2557,1.227,1.2462,362464,0
1982-01-13,1.2462,1.2557,1.227,1.2367,249770,0
1982-01-14,1.2367,1.2557,1.2176,1.2557,264909,0
1982-01-15,1.2462,1.2557,1.2367,1.2367,549998,0
1982-01-18,1.2462,1.2651,1.227,1.2557,1086542,0
1982-01-19,1.2462,1.2651,1.2176,1.2176,99234,0
1982-01-20,1.2176,1.227,1.2083,1.227,116055,0
1982-01-21,1.227,1.2367,1.2083,1.227,302751,0
1982-01-22,1.3035,1.3697,1.2176,1.3507,1168957,0
1982-01-25,1.7408,1.7691,1.7122,1.7122,6519256,0
1982-01-26,1.8551,1.9313,1.7691,1.9026,10642571,0
1982-01-27,1.8835,1.9214,1.8357,1.9214,7832864,0
1982-01-28,1.9405,1.9786,1.912,1.9405,7306416,0
1982-01-29,1.9026,1.95,1.8455,1.912,12922460,0
1982-02-01,1.912,1.9313,1.8739,1.8931,8477896,0
1982-02-02,1.8835,1.8835,1.8739,1.8739,3959322,0
1982-02-03,1.912,1.9313,1.8739,1.8931,8571244,0
1982-02-04,1.8739,1.9026,1.8455,1.8551,5491583,0
1982-02-05,1.7976,1.8551,1.7503,1.8267,2318574,0
1982-02-08,1.7503,1.7887,1.7122,1.7691,1490214,0
1982-02-09,1.7887,1.8551,1.7122,1.8551,1804739,0
1982-02-10,1.7599,1.7691,1.7408,1.7503,712309,0
1982-02-12,1.8645,1.8739,1.8455,1.8551,3714599,0
1982-02-16,1.7976,1.817,1.7788,1.7788,2427902,0
1982-02-17,1.7691,1.7887,1.7408,1.7691,1713912,0
1982-02-18,1.7691,1.7887,1.7408,1.7503,995714,0
1982-02-19,1.7408,1.7503,1.7313,1.7313,823317,0
1982-02-22,1.7218,1.7408,1.7031,1.7031,1483485,0
1982-02-23,1.7122,1.7313,1.6933,1.7313,1428820,0
1982-02-24,1.7313,1.7408,1.7122,1.7218,1996481,0
1982-02-25,1.7408,1.7599,1.7122,1.7313,1808103,0
1982-02-26,1.5506,1.6266,1.4651,1.5029,1691204,0
1982-03-01,1.5506,1.6079,1.4743,1.6079,2168042,0
1982-03-02,1.5411,1.5793,1.4937,1.5029,1823240,0
1982-03-03,1.4363,1.5029,1.3697,1.4651,1105887,0
1982-03-04,1.446,1.4651,1.427,1.4556,520566,0
1982-03-05,1.389,1.446,1.3126,1.3413,660165,0
1982-03-08,1.1987,1.3222,1.0655,1.0843,1763529,0
1982-03-09,1.0655,1.1321,0.9987,1.1225,1118502,0
1982-03-10,1.0938,1.113,1.075,1.0938,440674,0
1982-03-11,1.1037,1.1321,1.075,1.1225,401147,0
1982-03-12,1.0843,1.1225,1.0465,1.075,486087,0
1982-03-15,1.0465,1.0558,1.0275,1.0558,945260,0
1982-03-16,1.0655,1.075,1.0558,1.0655,810702,0
1982-03-17,1.0558,1.0655,1.0558,1.0558,431421,0
1982-03-18,1.075,1.0938,1.0558,1.0938,1117661,0
1982-03-19,1.1037,1.113,1.0938,1.113,391895,0
1982-03-22,1.1607,1.1794,1.1321,1.1702,2265594,0
1982-03-23,1.1794,1.1987,1.1702,1.189,3109096,0
1982-03-24,1.1702,1.189,1.1415,1.1415,1059633,0
1982-03-25,1.1702,1.1794,1.151,1.1702,2217658,0
1982-03-26,1.1702,1.1794,1.151,1.151,556726,0
1982-03-29,1.1607,1.1794,1.1415,1.1794,753517,0
1982-03-30,1.1702,1.1794,1.1607,1.1702,600460,0
1982-03-31,1.1702,1.1794,1.1607,1.1607,629052,0
1982-04-01,1.1702,1.1794,1.1607,1.1702,635781,0
1982-04-02,1.1987,1.227,1.1794,1.227,2159628,0
1982-04-05,1.2176,1.227,1.1987,1.1987,860320,0
1982-04-06,1.2083,1.2367,1.1794,1.2367,1005808,0
1982-04-07,1.227,1.2367,1.2083,1.2176,430579,0
1982-04-08,1.2176,1.227,1.2083,1.227,364984,0
1982-04-12,1.2367,1.2557,1.2176,1.227,1347245,0
1982-04-13,1.227,1.227,1.2176,1.227,1289218,0
1982-04-14,1.227,1.2462,1.2083,1.227,707261,0
1982-04-15,1.2462,1.2651,1.227,1.2651,645032,0
1982-04-16,1.2841,1.2939,1.2651,1.2841,2709631,0
1982-04-19,1.2747,1.2939,1.2462,1.2557,584480,0
1982-04-20,1.2462,1.2557,1.227,1.227,1031882,0
1982-04-21,1.2367,1.2462,1.227,1.2367,644189,0
1982-04-22,1.2462,1.2557,1.2367,1.2462,428899,0
1982-04-23,1.2747,1.2841,1.2557,1.2747,387689,0
1982-04-26,1.2841,1.2939,1.2651,1.2747,559250,0
1982-04-27,1.2747,1.2939,1.2557,1.2557,782109,0
1982-04-28,1.2747,1.2841,1.2651,1.2747,353210,0
1982-04-29,1.2651,1.2747,1.2557,1.2651,268272,0
1982-04-30,1.2557,1.2651,1.2367,1.2557,504586,0
1982-05-03,1.2462,1.2557,1.2367,1.2462,1491894,0
1982-05-04,1.2462,1.2557,1.2367,1.2462,315363,0
1982-05-05,1.2651,1.2747,1.2462,1.2557,2203364,0
1982-05-06,1.2557,1.2651,1.2367,1.2367,408716,0
1982-05-07,1.2462,1.2557,1.2367,1.2462,682873,0
1982-05-10,1.2557,1.2651,1.2462,1.2462,786312,0
1982-05-11,1.2651,1.2651,1.2557,1.2651,169876,0
1982-05-12,1.2651,1.2747,1.2557,1.2747,614753,0
1982-05-13,1.2651,1.2747,1.2557,1.2651,147171,0
1982-05-14,1.2747,1.2841,1.2651,1.2841,277523,0
1982-05-17,1.2841,1.2939,1.2651,1.2939,566821,0
1982-05-18,1.3035,1.3126,1.2841,1.3035,2045258,0
1982-05-19,1.3035,1.3126,1.2841,1.2841,655121,0
1982-05-20,1.2939,1.3035,1.2841,1.2939,603822,0
1982-05-21,1.3035,1.3126,1.2939,1.2939,549998,0
1982-05-24,1.3035,1.3035,1.2939,1.2939,1710549,0
1982-05-25,1.3035,1.3126,1.2939,1.3035,166513,0
1982-05-26,1.2939,1.2939,1.2841,1.2841,984785,0
1982-05-27,1.2939,1.2939,1.2841,1.2939,191744,0
1982-05-28,1.2939,1.3035,1.2841,1.2841,221174,0
1982-06-01,1.3035,1.3035,1.2939,1.3035,213607,0
1982-06-02,1.3126,1.3126,1.3035,1.3035,124464,0
1982-06-03,1.3035,1.3126,1.2939,1.3035,281729,0
1982-06-04,1.3126,1.3126,1.3035,1.3035,161469,0
1982-06-07,1.3126,1.3222,1.2939,1.3126,603822,0
1982-06-08,1.3222,1.332,1.3126,1.3222,205199,0
1982-06-09,1.3222,1.332,1.3126,1.332,532337,0
1982-06-10,1.332,1.3413,1.3222,1.332,222860,0
1982-06-11,1.3697,1.3983,1.3413,1.3983,770337,0
1982-06-14,1.3793,1.389,1.3697,1.389,544110,0
1982-06-15,1.3983,1.3983,1.389,1.3983,475992,0
1982-06-16,1.4651,1.5123,1.4078,1.484,1861924,0
1982-06-17,1.4651,1.484,1.4363,1.4556,538224,0
1982-06-18,1.4556,1.4651,1.4363,1.446,585321,0
1982-06-21,1.446,1.4556,1.4363,1.4556,518885,0
1982-06-22,1.4651,1.484,1.446,1.484,1137844,0
1982-06-23,1.4743,1.484,1.4651,1.484,190901,0
1982-06-24,1.484,1.4937,1.4651,1.4743,808177,0
1982-06-25,1.4651,1.4743,1.4651,1.4743,526451,0
1982-06-28,1.5123,1.5317,1.484,1.5123,804815,0
1982-06-29,1.5123,1.5411,1.484,1.5029,454128,0
1982-06-30,1.5029,1.5123,1.484,1.484,680351,0
1982-07-01,1.4743,1.4937,1.4556,1.4651,243885,0
1982-07-02,1.4651,1.4651,1.4556,1.4651,93349,0
1982-07-06,1.4651,1.4743,1.4556,1.4651,74848,0
1982-07-07,1.4651,1.4743,1.4556,1.4651,103439,0
1982-07-08,1.4651,1.484,1.4556,1.4651,701377,0
1982-07-09,1.4743,1.484,1.4651,1.4651,156421,0
1982-07-12,1.4556,1.4556,1.446,1.4556,343118,0
1982-07-13,1.4651,1.4743,1.4651,1.4651,63070,0
1982-07-14,1.4556,1.4556,1.446,1.4556,343118,0
1982-07-15,1.4651,1.4651,1.446,1.446,561773,0
1982-07-16,1.4651,1.4651,1.446,1.4651,128672,0
1982-07-19,1.4651,1.484,1.4556,1.4651,1766895,0
1982-07-20,1.4743,1.484,1.4651,1.484,171558,0
1982-07-21,1.484,1.4937,1.4651,1.4651,130353,0
1982-07-22,1.4651,1.4651,1.4556,1.4651,194264,0
1982-07-23,1.4556,1.4651,1.4363,1.446,267430,0
1982-07-26,1.446,1.4651,1.427,1.4556,354893,0
1982-07-27,1.4651,1.4651,1.4556,1.4651,198472,0
1982-07-28,1.4651,1.4651,1.4651,1.4651,105961,0
1982-07-29,1.4651,1.4743,1.4651,1.4651,150535,0
1982-07-30,1.4651,1.4651,1.4556,1.4556,293501,0
1982-08-02,1.4651,1.4651,1.4556,1.4556,248089,0
1982-08-03,1.4651,1.4651,1.4556,1.4556,104280,0
1982-08-04,1.446,1.446,1.4363,1.4363,305273,0
1982-08-05,1.4363,1.4363,1.427,1.4363,205199,0
1982-08-06,1.446,1.446,1.4363,1.4363,142967,0
1982-08-09,1.3983,1.4176,1.3793,1.3983,191744,0
1982-08-10,1.4078,1.4078,1.3983,1.4078,118577,0
1982-08-11,1.4176,1.427,1.4078,1.427,185855,0
1982-08-12,1.427,1.427,1.427,1.427,47935,0
1982-08-13,1.446,1.4556,1.427,1.4556,84939,0
1982-08-16,1.4743,1.484,1.4651,1.4651,478516,0
1982-08-17,1.5029,1.5221,1.4743,1.5221,230430,0
1982-08-18,1.5411,1.5599,1.5221,1.5411,693807,0
1982-08-19,1.5599,1.5697,1.5411,1.5506,457491,0
1982-08-20,1.5599,1.5697,1.5411,1.5506,185015,0
1982-08-23,1.6362,1.6551,1.5981,1.6456,745106,0
1982-08-24,1.6837,1.7122,1.6551,1.6933,642509,0
1982-08-25,1.7031,1.7218,1.6837,1.6933,433946,0
1982-08-26,1.6837,1.7218,1.6456,1.665,505430,0
1982-08-27,1.665,1.6933,1.6362,1.6933,588684,0
1982-08-30,1.6933,1.7313,1.6551,1.7313,342278,0
1982-08-31,1.7599,1.7599,1.7599,1.7599,210248,0
1982-09-01,1.7599,1.7788,1.7408,1.7408,509633,0
1982-09-02,1.7313,1.7503,1.7031,1.7313,185015,0
1982-09-03,1.7503,1.7599,1.7313,1.7503,359939,0
1982-09-07,1.7313,1.7408,1.7122,1.7122,163151,0
1982-09-08,1.7503,1.7691,1.7218,1.7408,540747,0
1982-09-09,1.7599,1.7788,1.7408,1.7599,338912,0
1982-09-10,1.7503,1.7599,1.7408,1.7503,100075,0
1982-09-13,1.7408,1.7503,1.7313,1.7503,75686,0
1982-09-14,1.7788,1.817,1.7408,1.8072,1612994,0
1982-09-15,1.817,1.8267,1.8072,1.8267,154742,0
1982-09-16,1.8551,1.8835,1.8357,1.8357,327142,0
1982-09-17,1.8455,1.8739,1.8267,1.8645,288455,0
1982-09-20,1.8645,1.8739,1.8455,1.8551,306115,0
1982-09-21,1.8645,1.8835,1.8455,1.8835,819112,0
1982-09-22,1.8739,1.9026,1.8455,1.8455,534863,0
1982-09-23,1.8455,1.8551,1.8357,1.8551,142125,0
1982-09-24,1.8455,1.8455,1.8357,1.8357,60551,0
1982-09-27,1.8455,1.8455,1.8357,1.8357,41208,0
1982-09-28,1.8072,1.8455,1.7503,1.7503,399464,0
1982-09-29,1.7313,1.7408,1.7122,1.7218,93349,0
1982-09-30,1.6933,1.7122,1.6742,1.6837,88302,0
1982-10-01,1.7031,1.7313,1.6742,1.7122,97555,0
1982-10-04,1.7031,1.7122,1.6837,1.7031,521407,0
1982-10-05,1.7313,1.7503,1.7031,1.7218,153058,0
1982-10-06,1.7503,1.7788,1.7218,1.7599,70641,0
1982-10-07,1.7976,1.817,1.7788,1.817,481039,0
1982-10-08,1.8645,1.9026,1.8357,1.9026,370030,0
1982-10-11,1.9313,1.9977,1.8645,1.9786,616437,0
1982-10-12,1.9786,1.9977,1.8739,1.912,386009,0
1982-10-13,1.8835,1.9026,1.8645,1.8645,1248011,0
1982-10-14,1.8072,1.8357,1.7788,1.817,1576833,0
1982-10-15,1.8072,1.817,1.7887,1.817,217814,0
1982-10-18,1.8357,1.8455,1.8072,1.8267,389375,0
1982-10-19,1.8551,1.8645,1.8357,1.8357,774538,0
1982-10-20,1.8551,1.8551,1.8357,1.8551,787153,0
1982-10-21,1.8551,1.8739,1.817,1.8551,425533,0
1982-10-22,1.8551,1.8551,1.8357,1.8455,322934,0
1982-10-25,1.7976,1.8357,1.7599,1.7691,232110,0
1982-10-26,1.7788,1.7887,1.7599,1.7691,383486,0
1982-10-27,1.8267,1.8645,1.7691,1.8551,559250,0
1982-10-28,1.8551,1.8739,1.8455,1.8455,622321,0
1982-10-29,1.8455,1.8551,1.8267,1.8551,287615,0
1982-11-01,1.8551,1.8739,1.8455,1.8645,988987,0
1982-11-02,1.8835,1.8931,1.8645,1.8739,296023,0
1982-11-03,1.912,1.9405,1.8739,1.9405,909097,0
1982-11-04,1.9214,1.95,1.8835,1.9313,475992,0
1982-11-05,1.9405,1.95,1.9214,1.9313,335549,0
1982-11-08,1.8931,1.912,1.8739,1.8931,304434,0
1982-11-09,1.912,1.9313,1.8931,1.9214,793042,0
1982-11-10,1.9026,1.9313,1.8739,1.8739,423851,0
1982-11-11,1.8931,1.9026,1.8739,1.8931,179969,0
1982-11-12,1.8931,1.912,1.8739,1.8931,116897,0
1982-11-15,1.8739,1.8931,1.8551,1.8835,196790,0
1982-11-16,1.8645,1.8835,1.8455,1.8645,142125,0
1982-11-17,1.8739,1.8931,1.8551,1.8551,89984,0
1982-11-18,1.8551,1.8551,1.8357,1.8455,414602,0
1982-11-19,1.8551,1.8645,1.8357,1.8645,304434,0
1982-11-22,1.8455,1.8551,1.817,1.8357,554207,0
1982-11-23,1.7788,1.8357,1.7218,1.7218,249770,0
1982-11-24,1.7503,1.7887,1.7122,1.7788,323778,0
1982-11-26,1.7976,1.8072,1.7788,1.7976,650917,0
1982-11-29,1.7976,1.817,1.7788,1.7976,2078897,0
1982-11-30,1.8267,1.8551,1.7976,1.8551,154742,0
1982-12-01,1.8551,1.8645,1.8357,1.8645,6725,0
1982-12-02,1.8645,1.8835,1.8551,1.8739,76528,0
1982-12-03,1.8739,1.8931,1.8551,1.8551,362464,0
1982-12-06,1.8931,1.9313,1.8551,1.9026,126986,0
1982-12-07,1.95,1.9786,1.912,1.9786,472628,0
1982-12-08,1.9597,1.9786,1.9313,1.9597,264909,0
1982-12-09,1.9405,1.9597,1.912,1.912,97555,0
1982-12-10,1.912,1.9214,1.8931,1.9026,39527,0
1982-12-13,1.8835,1.8931,1.8645,1.8835,70641,0
1982-12-14,1.8931,1.9214,1.8645,1.8645,89984,0
1982-12-15,1.8455,1.8551,1.817,1.8455,134557,0
1982-12-16,1.8267,1.8551,1.7976,1.817,454128,0
1982-12-17,1.7887,1.8072,1.7691,1.7887,208561,0
1982-12-20,1.7503,1.7887,1.7122,1.7218,232110,0
1982-12-21,1.7122,1.7408,1.6837,1.7218,494496,0
1982-12-22,1.7313,1.7408,1.7122,1.7218,296023,0
1982-12-23,1.7503,1.7599,1.7313,1.7599,53824,0
1982-12-27,1.7976,1.8645,1.7218,1.8645,241359,0
1982-12-28,1.8267,1.8551,1.7976,1.7976,142125,0
1982-12-29,1.8267,1.8551,1.7887,1.8455,110169,0
1982-12-30,1.8267,1.8357,1.817,1.8267,278365,0
1982-12-31,1.8267,1.8357,1.817,1.8357,285092,0
1983-01-03,1.8357,1.8551,1.8072,1.8357,163151,0
1983-01-04,1.8357,1.8455,1.817,1.8455,488608,0
1983-01-05,1.8455,1.8551,1.8357,1.8357,362464,0
1983-01-06,1.8739,1.9313,1.8267,1.9313,243885,0
1983-01-07,1.912,1.9313,1.8835,1.8931,1526374,0
1983-01-10,1.9026,1.912,1.8835,1.8835,275000,0
1983-01-11,1.8931,1.9026,1.8835,1.8931,252295,0
1983-01-12,1.8931,1.9026,1.8835,1.8931,321254,0
1983-01-13,1.8931,1.912,1.8739,1.912,100075,0
1983-01-14,1.912,1.9214,1.9026,1.9214,444878,0
1983-01-17,1.9214,1.9313,1.9026,1.9214,247246,0
1983-01-18,1.9313,1.9405,1.912,1.912,100915,0
1983-01-19,1.9214,1.9405,1.9026,1.9214,384326,0
1983-01-20,1.9214,1.9313,1.912,1.912,37845,0
1983-01-21,1.9026,1.912,1.8931,1.912,283410,0
1983-01-24,1.9026,1.9214,1.8835,1.912,169036,0
1983-01-25,1.912,1.9214,1.8931,1.9026,120262,0
1983-01-26,1.912,1.912,1.9026,1.9026,79894,0
1983-01-27,1.912,1.9214,1.9026,1.9214,164832,0
1983-01-28,1.9214,1.9214,1.912,1.9214,286773,0
1983-01-31,1.9313,1.9405,1.9214,1.9214,100915,0
1983-02-01,1.9214,1.9313,1.912,1.912,502903,0
1983-02-02,1.912,1.9214,1.9026,1.912,37002,0
1983-02-03,1.912,1.9214,1.9026,1.912,94190,0
1983-02-04,1.9214,1.9313,1.912,1.9313,82416,0
1983-02-07,1.95,1.9693,1.9313,1.9693,110169,0
1983-02-08,1.9597,1.9786,1.9405,1.9597,50461,0
1983-02-09,1.95,1.9597,1.9405,1.95,58028,0
1983-02-10,1.9693,1.9882,1.9405,1.9786,81575,0
1983-02-11,1.9882,1.9977,1.9693,1.9977,69801,0
1983-02-14,2.0262,2.0643,1.9882,2.0643,265749,0
1983-02-15,2.0832,2.1117,2.0548,2.1025,258180,0
1983-02-16,2.1025,2.1117,2.0832,2.0832,101758,0
1983-02-17,2.0548,2.0928,2.0168,2.0358,169876,0
1983-02-18,2.0451,2.0548,2.0358,2.0358,278365,0
1983-02-22,2.0071,2.0548,1.9597,1.9693,158104,0
1983-02-23,1.95,1.9693,1.9214,1.9597,84939,0
1983-02-24,1.9693,1.9786,1.9597,1.9786,101758,0
1983-02-25,1.9693,1.9786,1.95,1.9693,202677,0
1983-02-28,2.0071,2.0548,1.95,1.9977,329663,0
1983-03-01,2.0262,2.0451,1.9977,2.0262,357417,0
1983-03-02,2.0168,2.0358,1.9977,1.9977,394417,0
1983-03-03,2.0168,2.0262,2.0071,2.0168,139601,0
1983-03-04,2.0071,2.0168,1.9882,2.0071,117736,0
1983-03-07,1.9786,2.0071,1.9405,1.9597,104280,0
1983-03-08,1.9026,1.9405,1.8551,1.8645,158944,0
1983-03-09,1.8645,1.8645,1.8551,1.8645,84939,0
1983-03-10,1.9026,1.9405,1.8645,1.8835,223699,0
1983-03-11,1.8835,1.912,1.8551,1.8739,76528,0
1983-03-14,1.8739,1.8835,1.8645,1.8645,48778,0
1983-03-15,1.8455,1.8645,1.8357,1.8645,228744,0
1983-03-16,1.8835,1.8931,1.8645,1.8739,79052,0
1983-03-17,1.8551,1.8739,1.8357,1.8645,148013,0
1983-03-18,1.8835,1.912,1.8551,1.8931,401147,0
1983-03-21,1.9214,1.9693,1.8739,1.9405,258180,0
1983-03-22,1.9597,1.9597,1.9405,1.9405,98396,0
1983-03-23,1.9405,1.95,1.9405,1.95,94190,0
1983-03-24,1.95,2.0358,1.9405,2.0358,507950,0
1983-03-25,2.0168,2.0262,1.9977,2.0168,62233,0
1983-03-28,2.0168,2.0358,1.9977,2.0168,131193,0
1983-03-29,2.0262,2.0358,2.0168,2.0358,158104,0
1983-03-30,2.0358,2.0358,2.0262,2.0358,113531,0
1983-03-31,2.0358,2.0358,1.9977,1.9977,95873,0
1983-04-04,1.9882,2.0071,1.9786,1.9977,51298,0
1983-04-05,2.0168,2.0168,1.9977,2.0071,117736,0
1983-04-06,2.0168,2.1025,2.0168,2.0738,1543194,0
1983-04-07,2.0738,2.1025,2.0548,2.0832,671940,0
1983-04-08,2.0832,2.0928,2.0548,2.0738,221174,0
1983-04-11,2.0738,2.0832,2.0548,2.0738,419648,0
1983-04-12,2.0738,2.0832,2.0643,2.0643,1517964,0
1983-04-13,2.0643,2.0832,2.0548,2.0738,500381,0
1983-04-14,2.0738,2.2166,2.0738,2.2069,594571,0
1983-04-15,2.1881,2.1881,2.1594,2.1785,228744,0
1983-04-18,2.1499,2.1972,2.1403,2.1499,312843,0
1983-04-19,2.1688,2.1688,2.1308,2.1403,225383,0
1983-04-20,2.1403,2.2069,2.1212,2.2069,622321,0
1983-04-21,2.2166,2.2355,2.1972,2.1972,312001,0
1983-04-22,2.2355,2.3021,2.2166,2.2355,406191,0
1983-04-25,2.1972,2.2261,2.1688,2.1785,93349,0
1983-04-26,2.2737,2.3878,2.1594,2.3878,571864,0
1983-04-27,2.3878,2.4161,2.3591,2.3686,647551,0
1983-04-28,2.4161,2.4353,2.3878,2.4258,1103360,0
1983-04-29,2.4161,2.4353,2.3878,2.3878,608026,0
1983-05-02,2.3782,2.3973,2.3591,2.3591,521407,0
1983-05-03,2.3782,2.4446,2.321,2.4067,1099999,0
1983-05-04,2.5209,2.5686,2.4639,2.559,838455,0
1983-05-05,2.5686,2.5969,2.5398,2.5778,346483,0
1983-05-06,2.5969,2.6827,2.5877,2.6543,883027,0
1983-05-09,2.6445,2.6445,2.6065,2.6255,629052,0
1983-05-10,2.6255,2.6255,2.5496,2.559,286773,0
1983-05-11,2.5398,2.5398,2.5209,2.5305,102600,0
1983-05-12,2.5113,2.5305,2.4923,2.5305,1624769,0
1983-05-13,2.5113,2.5778,2.5113,2.5778,138761,0
1983-05-16,2.559,2.559,2.4923,2.5209,153058,0
1983-05-17,2.502,2.5305,2.4732,2.5113,105961,0
1983-05-18,2.5305,2.5969,2.5305,2.5398,212770,0
1983-05-19,2.559,2.5778,2.5398,2.559,78210,0
1983-05-20,2.5496,2.559,2.5209,2.5398,66437,0
1983-05-23,2.5209,2.5305,2.4639,2.5113,196790,0
1983-05-24,2.5398,2.5686,2.5209,2.5686,148013,0
1983-05-25,2.5969,2.7017,2.5969,2.6827,481880,0
1983-05-26,2.6634,2.6827,2.6634,2.6731,156421,0
1983-05-27,2.6827,2.7779,2.6827,2.7205,319572,0
1983-05-31,2.7397,2.8063,2.7303,2.7871,336392,0
1983-06-01,2.7871,2.7871,2.7205,2.7491,208561,0
1983-06-02,2.7683,2.8063,2.7491,2.8063,202677,0
1983-06-03,2.8159,2.949,2.7968,2.911,386849,0
1983-06-06,2.8919,2.949,2.8727,2.93,216130,0
1983-06-07,2.9395,2.9585,2.8634,2.8727,363304,0
1983-06-08,2.911,2.9774,2.9016,2.949,745950,0
1983-06-09,2.949,3.0059,2.949,2.9871,1226987,0
1983-06-10,2.9871,3.0157,2.9774,2.9871,299387,0
1983-06-13,3.0251,3.0823,2.9966,3.0157,371712,0
1983-06-14,3.0157,3.0157,2.949,3.0059,604661,0
1983-06-15,3.0157,3.0251,3.0059,3.0059,198472,0
1983-06-16,3.0251,3.1581,3.0251,3.1488,258180,0
1983-06-17,3.1488,3.2438,3.1488,3.1868,497017,0
1983-06-20,3.2058,3.215,3.1773,3.215,225383,0
1983-06-21,3.2344,3.2819,3.215,3.2819,444037,0
1983-06-22,3.2819,3.301,3.263,3.301,461695,0
1983-06-23,3.2819,3.2914,3.1581,3.1868,957034,0
1983-06-24,3.1676,3.1676,3.0823,3.1203,168194,0
1983-06-27,3.1296,3.1676,3.101,3.1296,247246,0
1983-06-28,3.1296,3.1393,2.9679,2.9679,362464,0
1983-06-29,2.949,2.949,2.8823,2.9202,137920,0
1983-06-30,2.9016,2.949,2.9016,2.911,89984,0
1983-07-01,2.911,2.949,2.911,2.949,209402,0
1983-07-05,2.8727,2.911,2.8634,2.911,185015,0
1983-07-06,2.93,2.949,2.911,2.949,243885,0
1983-07-07,2.949,2.949,2.911,2.911,143806,0
1983-07-08,2.911,2.93,2.8919,2.8919,306958,0
1983-07-11,2.8919,2.93,2.8823,2.911,109327,0
1983-07-12,2.911,2.93,2.8919,2.911,782952,0
1983-07-13,2.9016,2.93,2.8727,2.9016,221174,0
1983-07-14,2.9016,2.9395,2.9016,2.9016,440674,0
1983-07-15,2.9016,2.9016,2.8538,2.8538,94190,0
1983-07-18,2.8346,2.8346,2.8063,2.8063,268272,0
1983-07-19,2.8159,2.8253,2.7968,2.7968,118577,0
1983-07-20,2.8159,2.9871,2.8159,2.9679,481039,0
1983-07-21,3.044,3.1963,3.044,3.0918,1039450,0
1983-07-22,3.0631,3.0918,3.0344,3.0725,240519,0
1983-07-25,3.0725,3.0725,3.0251,3.0631,218655,0
1983-07-26,3.0631,3.1107,3.0631,3.1107,237156,0
1983-07-27,3.1203,3.1581,3.1107,3.1107,213607,0
1983-07-28,3.0918,3.101,3.044,3.044,143806,0
1983-07-29,3.0251,3.0538,3.0251,3.044,105123,0
1983-08-01,3.0251,3.0538,3.0157,3.0157,273316,0
1983-08-02,3.0157,3.0157,2.9679,2.9871,141282,0
1983-08-03,2.9774,2.9871,2.9202,2.9585,248089,0
1983-08-04,2.9585,2.9679,2.949,2.949,51298,0
1983-08-05,2.9585,2.9585,2.93,2.9395,280045,0
1983-08-08,2.93,2.93,2.8919,2.8919,322934,0
1983-08-09,2.9016,2.9016,2.7968,2.8346,366665,0
1983-08-10,2.8538,2.8727,2.8442,2.8727,137920,0
1983-08-11,2.9016,2.949,2.9016,2.949,804815,0
1983-08-12,2.93,2.9679,2.93,2.9679,21038740,0
1983-08-15,2.9871,3.0344,2.9871,3.0251,380962,0
1983-08-16,3.0157,3.0157,2.9774,2.9774,3134322,0
1983-08-17,2.9966,3.0251,2.9871,3.0251,600460,0
1983-08-18,3.0251,3.0251,2.9679,2.9679,305273,0
1983-08-19,2.9679,2.9871,2.9585,2.9679,36159,0
1983-08-22,2.9871,2.9871,2.9585,2.9585,51298,0
1983-08-23,2.949,2.9679,2.911,2.911,37845,0
1983-08-24,2.93,2.9395,2.93,2.93,81575,0
1983-08-25,2.93,2.93,2.93,2.93,25230,0
1983-08-26,2.93,2.93,2.93,2.93,39527,0
1983-08-29,2.9395,2.9395,2.93,2.93,16820,0
1983-08-30,2.93,2.949,2.93,2.949,148013,0
1983-08-31,2.93,2.9395,2.93,2.93,298546,0
1983-09-01,2.949,2.9585,2.93,2.93,523930,0
1983-09-02,2.93,2.93,2.9016,2.93,69801,0
1983-09-06,2.93,2.949,2.9016,2.9016,1535625,0
1983-09-07,2.8823,2.8919,2.8159,2.8346,129510,0
1983-09-08,2.8538,2.8538,2.8346,2.8442,118577,0
1983-09-09,2.8346,2.8346,2.7683,2.8063,95033,0
1983-09-12,2.7968,2.8346,2.7968,2.8159,984785,0
1983-09-13,2.8346,2.8346,2.8159,2.8346,63913,0
1983-09-14,2.8159,2.8346,2.8159,2.8159,169876,0
1983-09-15,2.8346,2.8346,2.8159,2.8159,81575,0
1983-09-16,2.8159,2.8253,2.7968,2.7968,120262,0
1983-09-19,2.8063,2.8727,2.8063,2.8538,65596,0
1983-09-20,2.8634,2.9774,2.8634,2.93,293501,0
1983-09-21,3.0157,3.101,3.0157,3.101,349848,0
1983-09-22,3.101,3.3107,3.101,3.2914,391895,0
1983-09-23,3.3107,3.3107,3.2344,3.2914,213607,0
1983-09-26,3.3674,3.3674,3.3107,3.3389,577752,0
1983-09-27,3.3389,3.5579,3.2914,3.4817,759405,0
1983-09-28,3.4626,3.5579,3.4339,3.5388,468425,0
1983-09-29,3.5673,3.6246,3.5673,3.5767,270793,0
1983-09-30,3.5673,3.5767,3.5388,3.5579,528135,0
1983-10-03,3.5767,3.5767,3.5104,3.5293,444037,0
1983-10-04,3.5293,3.6053,3.5104,3.5961,253976,0
1983-10-05,3.5961,3.6624,3.5673,3.6624,345640,0
1983-10-06,3.7386,3.8147,3.7003,3.8147,1110090,0
1983-10-07,3.7956,3.8906,3.7956,3.8906,375077,0
1983-10-10,3.8906,3.8906,3.8433,3.8621,329663,0
1983-10-11,3.8621,3.8718,3.7956,3.824,412917,0
1983-10-12,3.8147,3.8906,3.7956,3.8813,436467,0
1983-10-13,3.8718,3.8906,3.8621,3.8718,2572553,0
1983-10-14,3.8813,3.8813,3.7194,3.748,1359019,0
1983-10-17,3.748,3.8337,3.748,3.7766,259019,0
1983-10-18,3.7956,3.7956,3.7577,3.7577,324619,0
1983-10-19,3.7386,3.7577,3.7194,3.748,319572,0
1983-10-20,3.7577,3.9097,3.7577,3.8718,247246,0
1983-10-21,3.8718,3.8813,3.7956,3.824,237997,0
1983-10-24,3.7956,3.7956,3.7577,3.7766,134557,0
1983-10-25,3.7577,3.7766,3.7194,3.7194,428058,0
1983-10-26,3.6814,3.6814,3.5864,3.5864,276681,0
1983-10-27,3.6053,3.6146,3.5961,3.6053,77368,0
1983-10-28,3.6246,3.6528,3.6246,3.6246,318730,0
1983-10-31,3.6434,3.6528,3.5864,3.5864,625688,0
1983-11-01,3.6053,3.6053,3.5579,3.5673,143806,0
1983-11-02,3.5481,3.5481,3.5007,3.5104,176606,0
1983-11-03,3.5104,3.5293,3.4626,3.5104,245568,0
1983-11-04,3.5104,3.5388,3.4911,3.4911,472628,0
1983-11-07,3.4721,3.5388,3.4626,3.5293,936846,0
1983-11-08,3.5293,3.5388,3.5007,3.5293,289297,0
1983-11-09,3.5293,3.7194,3.5293,3.7194,676145,0
1983-11-10,3.7194,3.8147,3.6908,3.767,887230,0
1983-11-11,3.767,3.767,3.748,3.767,111848,0
1983-11-14,3.767,3.8813,3.767,3.8337,1274923,0
1983-11-15,3.8147,3.9477,3.8147,3.9002,412081,0
1983-11-16,4.005,4.0809,3.8906,4.0809,416706,0
1983-11-17,4.1951,4.2523,4.0997,4.1191,553783,0
1983-11-18,4.1191,4.1191,4.0619,4.0809,63070,0
1983-11-21,4.0428,4.0619,4.005,4.0239,362040,0
1983-11-22,4.1191,4.176,4.1191,4.138,809020,0
1983-11-23,4.1191,4.138,4.0428,4.0428,587845,0
1983-11-25,4.005,4.0809,4.005,4.0809,95873,0
1983-11-28,4.0619,4.0619,3.967,3.9857,473050,0
1983-11-29,3.967,3.9857,3.8906,3.967,572287,0
1983-11-30,3.9477,4.0428,3.9288,4.005,224122,0
1983-12-01,4.0428,4.1571,4.0428,4.1571,283410,0
1983-12-02,4.1571,4.1571,4.0619,4.0997,203516,0
1983-12-05,4.138,4.3095,4.138,4.3095,626950,0
1983-12-06,4.3095,4.4423,4.3095,4.3854,1046176,0
1983-12-07,4.3854,4.4804,4.3854,4.4804,564296,0
1983-12-08,4.4996,4.5186,4.3854,4.4043,304434,0
1983-12-09,4.3854,4.4804,4.3854,4.4804,306115,0
1983-12-12,4.4615,4.4804,4.3283,4.3474,828365,0
1983-12-13,4.3283,4.3854,4.2523,4.3664,814065,0
1983-12-14,4.3283,4.3854,4.2712,4.2903,247669,0
1983-12-15,4.3095,4.3283,4.2523,4.2903,936007,0
1983-12-16,4.2903,4.2903,4.176,4.2903,801033,0
1983-12-19,4.2903,4.4236,4.2712,4.3474,738380,0
1983-12-20,4.3854,4.4043,4.3474,4.3664,240519,0
1983-12-21,4.3854,4.3854,4.176,4.2332,367928,0
1983-12-22,4.2332,4.3474,4.1951,4.2332,666894,0
1983-12-23,4.2332,4.2332,4.1571,4.1571,58028,0
1983-12-27,4.176,4.176,4.138,4.1571,79894,0
1983-12-28,4.1951,4.3474,4.1571,4.2141,105961,0
1983-12-29,4.2141,4.2903,4.176,4.2712,190482,0
1983-12-30,4.3095,4.3854,4.2903,4.3664,109327,0
1984-01-03,4.3283,4.3283,4.2332,4.2332,83678,0
1984-01-04,4.2332,4.3664,4.2332,4.3664,248508,0
1984-01-05,4.3854,4.6518,4.3854,4.5755,795568,0
1984-01-06,4.5755,4.7657,4.5568,4.7276,1059211,0
1984-01-09,4.69,4.7657,4.6137,4.69,383486,0
1984-01-10,4.7276,4.7657,4.7088,4.7088,203938,0
1984-01-11,4.7088,4.7088,4.5755,4.6706,404931,0
1984-01-12,4.7088,4.747,4.5568,4.5568,108485,0
1984-01-13,4.6518,4.6518,4.5375,4.6518,732072,0
1984-01-16,4.69,4.8229,4.69,4.8229,213607,0
1984-01-17,4.8706,4.8706,4.7088,4.7276,446558,0
1984-01-18,4.7276,4.7276,4.5375,4.69,516779,0
1984-01-19,4.7276,4.8229,4.7088,4.8039,291399,0
1984-01-20,4.8039,4.8039,4.7657,4.7657,86621,0
1984-01-23,4.7276,4.747,4.6518,4.6518,94190,0
1984-01-24,4.4996,4.5755,4.4996,4.5375,139182,0
1984-01-25,4.5755,4.5947,4.4804,4.4996,326719,0
1984-01-26,4.5186,4.5186,4.4615,4.4996,175765,0
1984-01-27,4.4996,4.5186,4.3474,4.3474,216552,0
1984-01-30,4.4043,4.4043,4.0428,4.0997,530656,0
1984-01-31,4.0997,4.138,4.0428,4.0997,512155,0
1984-02-01,4.0997,4.3664,4.0997,4.138,390634,0
1984-02-02,4.1571,4.2141,4.0997,4.176,773281,0
1984-02-03,4.2141,4.2141,4.005,4.005,680771,0
1984-02-06,3.8718,4.0239,3.7956,3.9097,284251,0
1984-02-07,3.9477,4.0809,3.8906,4.0619,88721,0
1984-02-08,4.0239,4.0619,3.9288,3.9288,409979,0
1984-02-09,3.9097,4.0239,3.8525,3.9477,130353,0
1984-02-10,3.9288,4.0428,3.9097,3.9477,214449,0
1984-02-13,3.9477,3.9857,3.9097,3.9857,273316,0
1984-02-14,4.0239,4.1571,4.0239,4.138,719035,0
1984-02-15,4.176,4.2141,4.0997,4.0997,294344,0
1984-02-16,4.0619,4.0619,3.9477,3.9857,1507872,0
1984-02-17,3.9857,3.9857,3.8718,3.9097,302331,0
1984-02-21,3.8718,3.8906,3.8337,3.8718,103859,0
1984-02-22,3.8906,3.8906,3.8525,3.8718,93771,0
1984-02-23,3.8337,3.8525,3.6434,3.7766,348587,0
1984-02-24,3.8337,3.8906,3.8147,3.8718,214870,0
1984-02-27,3.9097,3.967,3.9097,3.9288,243885,0
1984-02-28,3.9097,3.9097,3.7577,3.7766,122783,0
1984-02-29,3.7766,3.7956,3.7386,3.7766,214030,0
1984-03-01,3.7766,3.7766,3.7003,3.7577,74848,0
1984-03-02,3.7577,4.0239,3.7577,3.9857,267849,0
1984-03-05,3.9857,4.005,3.8718,3.9288,98396,0
1984-03-06,3.9288,3.9857,3.8906,3.8906,49198,0
1984-03-07,3.8525,3.8525,3.7194,3.7956,208561,0
1984-03-08,3.7956,3.8525,3.7956,3.8147,128672,0
1984-03-09,3.8147,3.8337,3.7956,3.8337,81156,0
1984-03-12,3.8718,3.8906,3.8147,3.8525,425113,0
1984-03-13,3.8525,3.9097,3.8147,3.8147,233791,0
1984-03-14,3.7956,3.8337,3.7003,3.8337,853173,0
1984-03-15,3.7956,3.8718,3.7956,3.8337,140022,0
1984-03-16,4.0997,4.0997,3.8337,3.8718,1316971,0
1984-03-19,3.8337,3.8525,3.7194,3.7577,660587,0
1984-03-20,3.7386,3.7577,3.6434,3.7194,298125,0
1984-03-21,3.7194,3.7956,3.7003,3.7956,536966,0
1984-03-22,3.7577,3.8525,3.7577,3.7577,160626,0
1984-03-23,3.7956,3.9288,3.7577,3.9288,410818,0
1984-03-26,3.9288,4.0239,3.9288,3.9477,250191,0
1984-03-27,3.967,4.0428,3.967,3.967,264909,0
1984-03-28,4.0809,4.0809,4.0239,4.0428,104280,0
1984-03-29,4.0619,4.1571,4.0619,4.138,999503,0
1984-03-30,4.176,4.176,4.1191,4.1191,273316,0
1984-04-02,4.1571,4.2141,4.1191,4.138,227905,0
1984-04-03,4.1571,4.3854,4.1571,4.3283,1086964,0
1984-04-04,4.3283,4.4236,4.2903,4.3854,1278285,0
1984-04-05,4.4043,4.4043,4.3095,4.3095,920032,0
1984-04-06,4.2523,4.2523,4.0997,4.1951,272057,0
1984-04-09,4.2903,4.2903,4.1191,4.1571,877141,0
1984-04-10,4.176,4.2141,4.1571,4.176,454128,0
1984-04-11,4.1951,4.1951,4.0239,4.0428,243464,0
1984-04-12,4.0239,4.138,3.967,4.138,803975,0
1984-04-13,4.138,4.138,4.0997,4.1191,401147,0
1984-04-16,4.0997,4.0997,4.0239,4.0619,70220,0
1984-04-17,4.0428,4.138,4.0239,4.0809,157685,0
1984-04-18,4.0335,4.1287,4.0335,4.0907,221597,0
1984-04-19,4.0907,4.1475,4.0907,4.0907,565138,0
1984-04-23,4.1287,4.1287,4.0526,4.0526,211928,0
1984-04-24,4.0526,4.1095,3.9954,4.0907,103019,0
1984-04-25,4.0714,4.0714,3.9761,4.0142,280045,0
1984-04-26,4.0142,4.2426,4.0142,4.2045,1885895,0
1984-04-27,4.2237,4.3187,4.2237,4.2426,701795,0
1984-04-30,4.2426,4.2616,4.1666,4.2616,217814,0
1984-05-01,4.2045,4.3187,4.2045,4.2807,333870,0
1984-05-02,4.2807,4.3187,4.2616,4.2998,932224,0
1984-05-03,4.2998,4.4139,4.2998,4.3758,419648,0
1984-05-04,4.395,4.395,4.2045,4.2237,389375,0
1984-05-07,4.2045,4.2426,4.1855,4.2426,171141,0
1984-05-08,4.2807,4.2807,4.2237,4.2616,269534,0
1984-05-09,4.2616,4.2616,4.1666,4.2045,354473,0
1984-05-10,4.2045,4.4139,4.2045,4.3379,497436,0
1984-05-11,4.3379,4.3379,4.1666,4.2616,196790,0
1984-05-14,4.2616,4.2616,4.0907,4.1475,400727,0
1984-05-15,4.1287,4.1666,4.0142,4.1095,491973,0
1984-05-16,4.1287,4.2426,4.1287,4.2426,171980,0
1984-05-17,4.2237,4.2616,4.1095,4.1287,386431,0
1984-05-18,4.0907,4.1287,3.9954,4.0142,255239,0
1984-05-21,4.0142,4.0907,3.8147,3.8147,330926,0
1984-05-22,3.8718,3.9097,3.6624,3.7386,529815,0
1984-05-23,3.7386,3.7386,3.6246,3.6814,516362,0
1984-05-24,3.7003,3.7003,3.6434,3.7003,214030,0
1984-05-25,3.7003,3.7956,3.6624,3.7956,201833,0
1984-05-29,3.7577,3.8147,3.7003,3.7766,81156,0
1984-05-30,3.7386,3.7956,3.7194,3.7386,109327,0
1984-05-31,3.7194,3.8906,3.7003,3.8906,227062,0
1984-06-01,3.9097,4.0907,3.9097,4.0907,337233,0
1984-06-04,4.1666,4.2045,4.1095,4.1475,534863,0
1984-06-05,4.1095,4.1855,4.0907,4.1855,703898,0
1984-06-06,4.2045,4.2616,4.1475,4.2616,173661,0
1984-06-07,4.2426,4.2616,4.2045,4.2045,151798,0
1984-06-08,4.2045,4.2426,4.2045,4.2237,166093,0
1984-06-11,4.2045,4.2237,4.1475,4.1666,186275,0
1984-06-12,4.1666,4.1855,4.1287,4.1855,655965,0
1984-06-13,4.1855,4.1855,4.1475,4.1855,236315,0
1984-06-14,4.1855,4.2045,4.1287,4.2045,169457,0
1984-06-15,4.1855,4.2237,4.1666,4.2045,90826,0
1984-06-18,4.2237,4.3568,4.2237,4.3379,203516,0
1984-06-19,4.3568,4.3758,4.2426,4.2807,150114,0
1984-06-20,4.2616,4.3187,4.2237,4.2807,249349,0
1984-06-21,4.2237,4.2807,4.2045,4.2807,710626,0
1984-06-22,4.2807,4.395,4.2807,4.3568,291399,0
1984-06-25,4.395,4.5089,4.3758,4.433,299806,0
1984-06-26,4.4521,4.49,4.433,4.433,124044,0
1984-06-27,4.395,4.5471,4.395,4.4139,562615,0
1984-06-28,4.3758,4.49,4.3758,4.49,308219,0
1984-06-29,4.4521,4.528,4.433,4.433,270375,0
1984-07-02,4.433,4.471,4.3187,4.3568,102600,0
1984-07-03,4.3379,4.4139,4.3187,4.4139,87462,0
1984-07-05,4.3758,4.5089,4.3758,4.471,143386,0
1984-07-06,4.471,4.5471,4.471,4.528,176186,0
1984-07-09,4.5471,4.5661,4.471,4.5089,176606,0
1984-07-10,4.5471,4.6614,4.5471,4.6232,334287,0
1984-07-11,4.6614,4.6614,4.5089,4.5471,324198,0
1984-07-12,4.528,4.5661,4.433,4.5471,278786,0
1984-07-13,4.5852,4.6614,4.5471,4.6042,460015,0
1984-07-16,4.5661,4.5852,4.395,4.4521,216552,0
1984-07-17,4.49,4.7185,4.49,4.6614,559672,0
1984-07-18,4.6614,4.6803,4.6232,4.6803,249349,0
1984-07-19,4.7276,4.7848,4.4804,4.4804,531499,0
1984-07-20,4.4236,4.4236,4.3283,4.3474,325038,0
1984-07-23,4.3474,4.3664,4.3095,4.3095,66016,0
1984-07-24,4.2712,4.3474,4.2237,4.3095,259862,0
1984-07-25,4.2523,4.3664,4.2523,4.3474,76107,0
1984-07-26,4.3474,4.4236,4.3474,4.4236,122363,0
1984-07-27,4.4615,4.5947,4.4615,4.5755,123204,0
1984-07-30,4.5947,4.6706,4.5755,4.5755,260702,0
1984-07-31,4.5947,4.6137,4.5755,4.5755,221174,0
1984-08-01,4.5947,4.7848,4.5947,4.747,359098,0
1984-08-02,4.8799,5.1272,4.8419,4.9941,1451105,0
1984-08-03,5.1464,5.2129,5.1085,5.1655,1546558,0
1984-08-06,5.2321,5.4795,5.2321,5.3843,1095793,0
1984-08-07,5.3463,5.5746,5.3463,5.4795,845601,0
1984-08-08,5.4033,5.4415,5.2699,5.3079,1031037,0
1984-08-09,5.2699,5.3463,5.1655,5.3272,618539,0
1984-08-10,5.4602,5.5366,5.3651,5.4033,677408,0
1984-08-13,5.3651,5.3843,5.3079,5.3651,230849,0
1984-08-14,5.3463,5.3843,5.3272,5.3463,60971,0
1984-08-15,5.3079,5.3651,5.0892,5.0892,369609,0
1984-08-16,5.0133,5.2891,4.9941,5.251,301070,0
1984-08-17,5.3079,5.3843,5.2699,5.3651,145069,0
1984-08-20,5.3272,5.3463,5.3079,5.3272,66016,0
1984-08-21,5.3651,5.4415,5.3463,5.422,341437,0
1984-08-22,5.4415,5.4415,5.2699,5.3079,243885,0
1984-08-23,5.3463,5.3843,5.2699,5.3463,87044,0
1984-08-24,5.3651,5.3843,5.3463,5.3463,84519,0
1984-08-27,5.3463,5.3651,5.2699,5.3463,57186,0
1984-08-28,5.3651,5.3843,5.3463,5.3843,90406,0
1984-08-29,5.3463,5.422,5.3463,5.422,341016,0
1984-08-30,5.422,5.4602,5.422,5.4602,158526,0
1984-08-31,5.422,5.4602,5.422,5.4415,46673,0
1984-09-04,5.422,5.422,5.3079,5.3272,397781,0
1984-09-05,5.3272,5.3651,5.2891,5.3463,171980,0
1984-09-06,5.3272,5.3463,5.2699,5.3079,137079,0
1984-09-07,5.2699,5.3079,5.1272,5.1464,227062,0
1984-09-10,5.1085,5.1272,5.0514,5.1272,84099,0
1984-09-11,5.1464,5.251,5.1464,5.2129,322934,0
1984-09-12,5.1942,5.2321,5.1655,5.1942,904892,0
1984-09-13,5.1942,5.2699,5.1942,5.2321,808600,0
1984-09-14,5.2891,5.3272,5.2699,5.2699,377180,0
1984-09-17,5.2891,5.3463,5.2699,5.3079,633677,0
1984-09-18,5.3079,5.3272,5.2321,5.2321,835512,0
1984-09-19,5.1464,5.2129,5.1464,5.1464,324198,0
1984-09-20,5.1085,5.1942,5.1085,5.1272,282569,0
1984-09-21,5.2129,5.2891,5.1464,5.1655,483981,0
1984-09-24,5.0704,5.1085,4.9941,4.9941,330926,0
1984-09-25,4.9941,5.0321,4.9372,4.9941,183331,0
1984-09-26,5.0133,5.0514,4.9941,5.0133,105123,0
1984-09-27,5.0514,5.1464,5.0514,5.0892,361620,0
1984-09-28,5.0514,5.0892,4.9941,5.0321,89565,0
1984-10-01,5.0133,5.0892,5.0133,5.0321,639984,0
1984-10-02,5.0321,5.0514,5.0133,5.0133,97974,0
1984-10-03,4.9941,5.0133,4.8611,4.9372,625266,0
1984-10-04,4.9753,4.9941,4.9182,4.9561,104701,0
1984-10-05,4.9372,4.9753,4.9182,4.9372,71483,0
1984-10-08,4.9182,4.9372,4.8419,4.8799,32799,0
1984-10-09,4.8799,4.899,4.8229,4.8229,387689,0
1984-10-10,4.8229,4.8229,4.7276,4.7276,740901,0
1984-10-11,4.7657,4.8229,4.7276,4.8229,522247,0
1984-10-12,4.8611,5.0704,4.8039,5.0514,108907,0
1984-10-15,5.0133,5.1942,5.0133,5.0704,97555,0
1984-10-16,5.0704,5.0892,5.0133,5.0133,42049,0
1984-10-17,4.9561,4.9941,4.9561,4.9561,67278,0
1984-10-18,4.9941,5.0133,4.8611,4.9753,1414104,0
1984-10-19,5.0321,5.1844,5.0321,5.1272,648813,0
1984-10-22,5.1272,5.2034,5.1085,5.1655,257341,0
1984-10-23,5.1655,5.2225,5.1464,5.2034,167355,0
1984-10-24,5.1655,5.1844,5.1464,5.1464,74848,0
1984-10-25,5.1655,5.1844,5.1272,5.1464,93349,0
1984-10-26,5.1464,5.1844,5.0704,5.0892,355313,0
1984-10-29,5.0704,5.1272,5.0514,5.0514,71483,0
1984-10-30,5.0892,5.1655,5.0704,5.1655,148433,0
1984-10-31,5.1655,5.1655,5.1272,5.1464,99234,0
1984-11-01,5.2034,5.3366,5.2034,5.3366,498279,0
1984-11-02,5.3177,5.4507,5.3177,5.3556,858636,0
1984-11-05,5.3935,5.5267,5.3935,5.5079,1032721,0
1984-11-06,5.4889,5.5079,5.4698,5.5079,202255,0
1984-11-07,5.5267,5.5267,5.3748,5.3935,323778,0
1984-11-08,5.3935,5.3935,5.3177,5.3366,232110,0
1984-11-09,5.3556,5.4507,5.3177,5.3556,147588,0
1984-11-12,5.3748,5.3748,5.2605,5.2985,138342,0
1984-11-13,5.2985,5.3177,5.2225,5.2225,44993,0
1984-11-14,5.2034,5.2414,5.1464,5.1844,108485,0
1984-11-15,5.2034,5.2034,5.0704,5.1085,91666,0
1984-11-16,5.1085,5.2225,5.0321,5.0321,1025993,0
1984-11-19,5.1085,5.1085,4.8706,4.8706,253133,0
1984-11-20,4.9276,5.0133,4.9276,4.9941,182491,0
1984-11-21,4.9468,5.1085,4.9468,5.1085,475575,0
1984-11-23,5.1085,5.1464,5.0892,5.1085,110589,0
1984-11-26,5.1085,5.1272,5.0704,5.1272,221597,0
1984-11-27,5.1085,5.1464,5.1085,5.1085,56345,0
1984-11-28,5.1085,5.1085,4.9468,4.9656,542851,0
1984-11-29,4.9468,4.9468,4.8515,4.8706,67278,0
1984-11-30,4.8706,4.9084,4.8135,4.8515,552101,0
1984-12-03,4.8897,4.9656,4.8706,4.9656,235052,0
1984-12-04,5.0133,5.0321,4.7372,4.7946,555465,0
1984-12-05,4.7564,4.7564,4.5661,4.6042,880504,0
1984-12-06,4.6042,4.6042,4.3664,4.5471,1101258,0
1984-12-07,4.5471,4.6042,4.528,4.5852,198472,0
1984-12-10,4.5661,4.6042,4.5089,4.6042,394417,0
1984-12-11,4.5852,4.6803,4.5661,4.6803,153476,0
1984-12-12,4.6422,4.6803,4.49,4.49,567241,0
1984-12-13,4.4521,4.49,4.3854,4.4139,811964,0
1984-12-14,4.3664,4.5661,4.3664,4.528,1054164,0
1984-12-17,4.5661,4.7185,4.5471,4.7185,348166,0
1984-12-18,4.8706,5.0514,4.8327,5.0514,528554,0
1984-12-19,4.9941,5.0321,4.8706,4.8897,814065,0
1984-12-20,4.9084,4.9468,4.8897,4.8897,235471,0
1984-12-21,4.8897,4.8897,4.8135,4.8706,104701,0
1984-12-24,4.9084,5.0704,4.9084,5.0321,349428,0
1984-12-26,5.0514,5.1464,5.0514,5.1464,200572,0
1984-12-27,5.1844,5.1844,5.0514,5.0514,125306,0
1984-12-28,5.0514,5.1464,5.0514,5.1464,134978,0
1984-12-31,5.2605,5.2796,5.2225,5.2414,285930,0
1985-01-02,5.2225,5.2225,5.0704,5.1272,222437,0
1985-01-03,5.1272,5.2034,5.1085,5.1085,237577,0
1985-01-04,5.1085,5.2034,5.1085,5.2034,409136,0
1985-01-07,5.2796,5.3366,5.2414,5.3177,1441014,0
1985-01-08,5.3177,5.3366,5.2414,5.3177,218235,0
1985-01-09,5.3177,5.3366,5.1844,5.2414,145488,0
1985-01-10,5.2985,5.3177,5.1844,5.2985,300648,0
1985-01-11,5.2985,5.3366,5.2605,5.2985,328822,0
1985-01-14,5.2796,5.3177,5.2605,5.3177,197208,0
1985-01-15,5.3556,5.4507,5.3177,5.3935,502063,0
1985-01-16,5.3935,5.4507,5.3556,5.4318,166093,0
1985-01-17,5.4507,5.4889,5.4129,5.4507,941896,0
1985-01-18,5.4889,5.5267,5.4698,5.4889,595833,0
1985-01-21,5.4889,5.7266,5.4889,5.7076,813225,0
1985-01-22,5.8408,5.9838,5.8217,5.879,1177368,0
1985-01-23,5.917,5.917,5.8217,5.917,408295,0
1985-01-24,5.917,5.9361,5.8597,5.898,175765,0
1985-01-25,5.879,5.917,5.879,5.917,171558,0
1985-01-28,5.917,5.9361,5.898,5.917,185015,0
1985-01-29,5.879,6.0216,5.879,5.9838,288455,0
1985-01-30,6.0407,6.1357,6.0026,6.0407,371712,0
1985-01-31,6.0026,6.0216,5.9838,6.0216,290137,0
1985-02-01,6.0407,6.0407,5.9361,5.9644,200155,0
1985-02-04,5.917,6.0787,5.917,5.9838,395260,0
1985-02-05,6.0216,6.0216,5.9361,5.9644,156002,0
1985-02-06,6.0026,6.0026,5.917,5.917,95451,0
1985-02-07,5.9644,6.1928,5.9644,6.1548,405772,0
1985-02-08,6.1739,6.1739,6.0787,6.1548,334287,0
1985-02-11,6.1548,6.1548,6.0976,6.1166,96713,0
1985-02-12,6.1166,6.1166,6.0595,6.1166,111848,0
1985-02-13,6.1166,6.2496,6.1166,6.1928,423435,0
1985-02-14,6.2878,6.3071,6.2309,6.2309,470106,0
1985-02-15,6.2309,6.3452,6.2309,6.3071,409136,0
1985-02-19,6.2689,6.3071,6.1928,6.1928,208140,0
1985-02-20,6.1928,6.3071,6.1548,6.1928,121103,0
1985-02-21,6.1548,6.1548,5.917,5.917,267011,0
1985-02-22,5.917,6.0595,5.898,6.0216,434366,0
1985-02-25,5.9838,5.9838,5.8597,5.879,218235,0
1985-02-26,5.879,6.0026,5.8597,5.9838,224963,0
1985-02-27,6.0026,6.0787,6.0026,6.0595,118999,0
1985-02-28,6.0976,6.1548,6.0595,6.1548,45834,0
1985-03-01,6.1548,6.2309,6.1357,6.2309,103019,0
1985-03-04,6.2689,6.2878,6.1739,6.1739,727446,0
1985-03-05,6.1739,6.2309,6.1739,6.2119,78210,0
1985-03-06,6.1928,6.2119,6.0787,6.0976,1207223,0
1985-03-07,6.0216,6.0407,5.9644,6.0407,312001,0
1985-03-08,6.0787,6.0787,5.9644,6.0787,267849,0
1985-03-11,6.0787,6.0787,5.9838,6.0407,97135,0
1985-03-12,6.0407,6.0407,5.9644,6.0407,260702,0
1985-03-13,5.9838,6.0026,5.7645,5.8027,523088,0
1985-03-14,5.7645,5.8408,5.7645,5.8408,269954,0
1985-03-15,5.8408,5.8597,5.8027,5.8408,154321,0
1985-03-18,5.8408,5.8408,5.6125,5.7076,161469,0
1985-03-19,5.6886,5.917,5.6886,5.917,228744,0
1985-03-20,5.879,5.879,5.7458,5.8027,317889,0
1985-03-21,5.8027,5.8217,5.6506,5.7266,207721,0
1985-03-22,5.6886,5.7076,5.4889,5.5746,301912,0
1985-03-25,5.5746,5.5746,5.1844,5.3177,876721,0
1985-03-26,5.3366,5.4318,5.3366,5.3935,247246,0
1985-03-27,5.3556,5.5746,5.3556,5.5553,672781,0
1985-03-28,5.6506,5.7076,5.6315,5.6886,441515,0
1985-03-29,5.7076,5.7645,5.7076,5.7266,272477,0
1985-04-01,5.7266,5.8217,5.7266,5.8217,133296,0
1985-04-02,5.8027,5.8217,5.6886,5.7458,237997,0
1985-04-03,5.7076,5.7645,5.6886,5.7076,257760,0
1985-04-04,5.6695,5.7458,5.6506,5.7458,122783,0
1985-04-08,5.7645,5.8027,5.7266,5.7645,349006,0
1985-04-09,5.7266,5.7645,5.6125,5.6315,484402,0
1985-04-10,5.6695,5.7266,5.6506,5.7266,494916,0
1985-04-11,5.7645,5.8027,5.7458,5.7458,370451,0
1985-04-12,5.7458,5.7458,5.6695,5.6695,264485,0
1985-04-15,5.7266,5.7266,5.6506,5.6506,193003,0
1985-04-16,5.6506,5.7266,5.6506,5.7266,266171,0
1985-04-17,5.7645,5.7645,5.7076,5.7076,42469,0
1985-04-18,5.7458,5.7458,5.6506,5.6506,104701,0
1985-04-19,5.6506,5.6695,5.6125,5.6125,73586,0
1985-04-22,5.6506,5.6506,5.5934,5.5934,84099,0
1985-04-23,5.5458,5.5746,5.4889,5.5746,328402,0
1985-04-24,5.5458,5.5458,5.3935,5.3935,257760,0
1985-04-25,5.3935,5.3935,5.1369,5.1942,618118,0
1985-04-26,5.1748,5.2605,5.1748,5.2321,442775,0
1985-04-29,5.1942,5.2796,5.1942,5.2605,457911,0
1985-04-30,5.2129,5.2796,5.1748,5.2129,803554,0
1985-05-01,5.2129,5.2321,5.1561,5.1561,252295,0
1985-05-02,5.1748,5.2129,5.1561,5.2129,109327,0
1985-05-03,5.1748,5.1942,5.1369,5.1369,420067,0
1985-05-06,5.1369,5.1369,4.9847,5.0226,450765,0
1985-05-07,5.0226,5.1369,4.9468,5.0036,250191,0
1985-05-08,4.9847,5.08,4.8611,5.0606,1064258,0
1985-05-09,5.1369,5.4129,5.0606,5.4129,2799194,0
1985-05-10,5.4889,5.6695,5.4889,5.5934,1472971,0
1985-05-13,5.5746,5.6125,5.5458,5.5458,533179,0
1985-05-14,5.5746,5.5934,5.4318,5.4889,703058,0
1985-05-15,5.4889,5.5267,5.4698,5.5079,202677,0
1985-05-16,5.5079,5.5746,5.5079,5.5746,962918,0
1985-05-17,5.5746,5.5746,5.4507,5.5267,1338836,0
1985-05-20,5.6506,5.7076,5.6125,5.7076,772858,0
1985-05-21,5.7266,5.7645,5.6695,5.7645,546637,0
1985-05-22,5.7645,5.7645,5.6886,5.7266,183754,0
1985-05-23,5.7458,5.7458,5.6886,5.7266,105123,0
1985-05-24,5.7266,5.7645,5.7076,5.7645,200155,0
1985-05-28,5.7645,5.7645,5.7266,5.7458,628209,0
1985-05-29,5.7458,5.7458,5.6886,5.6886,526875,0
1985-05-30,5.6886,5.6886,5.5934,5.6315,121943,0
1985-05-31,5.6315,5.6315,5.5934,5.6125,190901,0
1985-06-03,5.6125,5.7266,5.6125,5.7266,332605,0
1985-06-04,5.7266,5.7458,5.6695,5.7266,255239,0
1985-06-05,5.7838,5.8882,5.7458,5.8882,2206304,0
1985-06-06,5.8408,5.9644,5.8217,5.9644,502482,0
1985-06-07,6.0026,6.0026,5.9076,5.9454,260283,0
1985-06-10,5.9263,6.0026,5.8882,5.9838,233370,0
1985-06-11,6.0026,6.0407,5.9644,5.9644,394837,0
1985-06-12,6.0216,6.0216,5.8408,5.8408,185015,0
1985-06-13,5.8408,5.9838,5.7458,5.7458,189221,0
1985-06-14,5.8027,5.8408,5.7266,5.8408,322934,0
1985-06-17,5.8027,5.8408,5.7266,5.7266,207721,0
1985-06-18,5.7645,5.7838,5.6886,5.7266,461275,0
1985-06-19,5.7266,5.7266,5.6695,5.6886,116897,0
1985-06-20,5.6886,5.6886,5.6315,5.6886,233370,0
1985-06-21,5.6886,5.7076,5.6125,5.6695,312843,0
1985-06-24,5.6315,5.7266,5.5934,5.7266,560091,0
1985-06-25,5.7458,5.8408,5.7266,5.7645,664373,0
1985-06-26,5.7266,5.7645,5.7076,5.7266,163571,0
1985-06-27,5.7266,5.7645,5.7076,5.7266,195947,0
1985-06-28,5.7645,5.8027,5.7458,5.7838,245568,0
1985-07-01,5.8027,5.9076,5.7645,5.9076,421331,0
1985-07-02,5.8597,5.9076,5.8217,5.8408,662270,0
1985-07-03,5.8408,5.8597,5.7838,5.8408,313686,0
1985-07-05,5.8027,5.8597,5.8027,5.8217,562195,0
1985-07-08,5.8597,5.8597,5.7645,5.8408,203098,0
1985-07-09,5.8217,5.8882,5.8027,5.8217,370451,0
1985-07-10,5.8217,6.0026,5.8217,6.0026,642087,0
1985-07-11,5.9644,6.0026,5.9644,5.9838,239679,0
1985-07-12,6.0026,6.0216,5.9644,6.0216,493234,0
1985-07-15,6.0216,6.0407,6.0026,6.0407,865367,0
1985-07-16,6.0407,6.2025,6.0026,6.2025,489869,0
1985-07-17,6.2025,6.2976,6.1739,6.2785,1550764,0
1985-07-18,6.2595,6.2595,6.2213,6.2213,725344,0
1985-07-19,6.1548,6.2213,6.1357,6.1548,901109,0
1985-07-22,6.1166,6.1357,6.0595,6.1357,83678,0
1985-07-23,6.1548,6.1548,5.898,5.898,322934,0
1985-07-24,5.898,5.917,5.7266,5.8027,396522,0
1985-07-25,5.7645,5.8408,5.7645,5.8027,214449,0
1985-07-26,5.8408,5.8408,5.7645,5.8408,199731,0
1985-07-29,5.8027,5.8597,5.7645,5.8408,84099,0
1985-07-30,5.8408,6.0787,5.7076,5.8027,165675,0
1985-07-31,5.7838,5.8217,5.7645,5.8217,107226,0
1985-08-01,5.8408,5.917,5.8408,5.8597,193003,0
1985-08-02,5.8217,5.9454,5.8217,5.9454,58028,0
1985-08-05,5.9454,5.9644,5.8597,5.9644,94610,0
1985-08-06,5.9644,5.9838,5.8408,5.8597,517621,0
1985-08-07,5.8027,5.8597,5.7645,5.8408,277523,0
1985-08-08,5.879,5.917,5.8217,5.898,191744,0
1985-08-09,5.9454,5.9454,5.8027,5.8408,96713,0
1985-08-12,5.8027,5.8597,5.7838,5.8597,92507,0
1985-08-13,5.8217,5.917,5.8217,5.8597,128672,0
1985-08-14,5.8597,5.898,5.8597,5.8597,653860,0
1985-08-15,5.8597,5.898,5.8408,5.8408,115633,0
1985-08-16,5.8027,5.8408,5.7645,5.7645,407452,0
1985-08-19,5.7645,5.7838,5.7076,5.7458,347746,0
1985-08-20,5.7458,5.8597,5.7458,5.8408,285930,0
1985-08-21,5.8408,5.8408,5.7266,5.7645,234633,0
1985-08-22,5.7645,5.8027,5.6221,5.6603,197630,0
1985-08-23,5.6603,5.7076,5.641,5.6603,55505,0
1985-08-26,5.6603,5.6886,5.6031,5.6221,574809,0
1985-08-27,5.6031,5.6221,5.5267,5.5649,352368,0
1985-08-28,5.6031,5.6031,5.5267,5.5649,238836,0
1985-08-29,5.5649,5.5839,5.5267,5.5267,378438,0
1985-08-30,5.5458,5.5458,5.4889,5.4889,216130,0
1985-09-03,5.5267,5.5458,5.4889,5.4889,197208,0
1985-09-04,5.4889,5.5079,5.4507,5.4889,46256,0
1985-09-05,5.4507,5.4698,5.4507,5.4698,365826,0
1985-09-06,5.4889,5.5267,5.4889,5.4889,261123,0
1985-09-09,5.5267,5.5649,5.4889,5.5079,254394,0
1985-09-10,5.5267,5.5267,5.4698,5.4889,303591,0
1985-09-11,5.4507,5.5267,5.4318,5.5267,380962,0
1985-09-12,5.5267,5.5267,5.4698,5.4889,175346,0
1985-09-13,5.4698,5.4889,5.4318,5.4318,738380,0
1985-09-16,5.4318,5.4507,5.4033,5.4507,422172,0
1985-09-17,5.4318,5.4507,5.3651,5.4318,222437,0
1985-09-18,5.3843,5.4507,5.3843,5.4318,374234,0
1985-09-19,5.4507,5.4889,5.4318,5.4507,1088224,0
1985-09-20,5.4507,5.4698,5.4318,5.4318,152218,0
1985-09-23,5.5649,5.641,5.5267,5.6221,1153402,0
1985-09-24,5.6221,5.6886,5.6221,5.641,877561,0
1985-09-25,5.6603,5.6603,5.6221,5.6221,172400,0
1985-09-26,5.6221,5.641,5.6031,5.6221,98816,0
1985-09-30,5.641,5.641,5.6221,5.641,94610,0
1985-10-01,5.6221,5.7076,5.6221,5.6603,267430,0
1985-10-02,5.6603,5.7645,5.6603,5.7645,143386,0
1985-10-03,5.7458,5.7645,5.7266,5.7645,60971,0
1985-10-04,5.7458,5.7458,5.6886,5.6886,73586,0
1985-10-07,5.6603,5.6886,5.6603,5.6603,67278,0
1985-10-08,5.641,5.7076,5.6031,5.6603,391895,0
1985-10-09,5.6603,5.7076,5.6603,5.6603,277944,0
1985-10-10,5.641,5.6886,5.641,5.6886,207721,0
1985-10-11,5.641,5.7266,5.641,5.7266,309059,0
1985-10-14,5.7266,5.7645,5.6886,5.7645,31539,0
1985-10-15,5.7645,5.8597,5.7645,5.8597,480199,0
1985-10-16,5.8408,5.917,5.8408,5.898,712728,0
1985-10-17,5.879,5.898,5.8217,5.8408,185855,0
1985-10-18,5.8217,5.898,5.7838,5.898,573968,0
1985-10-21,5.917,5.917,5.879,5.917,79894,0
1985-10-22,5.879,5.917,5.879,5.879,374658,0
1985-10-23,5.898,5.898,5.8408,5.8597,290980,0
1985-10-24,5.898,5.898,5.8597,5.8597,69379,0
1985-10-25,5.879,5.898,5.8597,5.879,452446,0
1985-10-28,5.8408,5.917,5.8217,5.917,150114,0
1985-10-29,5.9644,6.0216,5.9454,6.0216,150535,0
1985-10-30,6.0026,6.1642,6.0026,6.1166,780847,0
1985-10-31,6.0787,6.1642,6.0595,6.1642,340594,0
1985-11-01,6.2213,6.2785,6.1832,6.2404,2233636,0
1985-11-04,6.2404,6.2404,6.0787,6.1357,175765,0
1985-11-05,6.1166,6.2025,6.0976,6.1832,302331,0
1985-11-06,6.2025,6.2595,6.1642,6.2025,645450,0
1985-11-07,6.2404,6.2595,6.1357,6.1642,90406,0
1985-11-08,6.1642,6.2025,6.0976,6.2025,209402,0
1985-11-11,6.1832,6.2404,6.1642,6.2213,566397,0
1985-11-12,6.2213,6.2595,6.2025,6.2404,351528,0
1985-11-13,6.2785,6.3545,6.2404,6.3164,452865,0
1985-11-14,6.3354,6.4403,6.3164,6.4403,358256,0
1985-11-15,6.4781,6.4781,6.3545,6.3735,497017,0
1985-11-18,6.3545,6.4023,6.2976,6.3164,614332,0
1985-11-19,6.3354,6.4023,6.3354,6.3735,174923,0
1985-11-20,6.4023,6.5162,6.3545,6.4592,252714,0
1985-11-21,6.4592,6.6402,6.4403,6.6207,409557,0
1985-11-22,6.5543,6.6402,6.5353,6.5734,152636,0
1985-11-25,6.5353,6.5734,6.4781,6.5543,144226,0
1985-11-26,6.5162,6.5734,6.5162,6.5162,69801,0
1985-11-27,6.5543,6.6969,6.5353,6.6969,283832,0
1985-11-29,6.716,6.716,6.6587,6.6782,96713,0
1985-12-02,6.6402,6.6587,6.5922,6.6587,162309,0
1985-12-03,6.6207,6.6969,6.5922,6.6969,207721,0
1985-12-04,6.716,6.8111,6.716,6.8111,265749,0
1985-12-05,6.8396,6.8396,6.7541,6.8111,471367,0
1985-12-06,6.773,6.7921,6.735,6.773,116055,0
1985-12-09,6.7921,6.8588,6.735,6.7541,679932,0
1985-12-10,6.7921,6.8111,6.7541,6.7541,288455,0
1985-12-11,6.7541,6.9349,6.7541,6.9156,282990,0
1985-12-12,6.9156,6.973,6.9156,6.9539,340594,0
1985-12-13,6.9349,7.2105,6.9156,7.1916,1068461,0
1985-12-16,7.2299,7.2299,7.0109,7.0584,589525,0
1985-12-17,7.0299,7.2105,7.0109,7.1154,362040,0
1985-12-18,7.1154,7.1725,7.0966,7.0966,338492,0
1985-12-19,7.0966,7.0966,6.9539,6.9917,481880,0
1985-12-20,7.0299,7.0966,6.9539,7.0584,550420,0
1985-12-23,7.0776,7.0966,6.9539,6.973,121103,0
1985-12-24,6.9539,6.973,6.7921,6.8111,202677,0
1985-12-26,6.8396,6.8968,6.8111,6.8588,68961,0
1985-12-27,6.8968,6.9539,6.8775,6.8968,182912,0
1985-12-30,6.9156,6.9156,6.7921,6.8775,94190,0
1985-12-31,6.8968,6.9539,6.8775,6.9349,282569,0
1986-01-02,6.9349,6.9539,6.8775,6.9539,126986,0
1986-01-03,6.9539,7.1916,6.9349,7.1346,183754,0
1986-01-06,7.1346,7.2105,7.0966,7.2105,282990,0
1986-01-07,7.2299,7.4484,7.2299,7.4484,394417,0
1986-01-08,7.4865,7.791,7.3913,7.3913,649654,0
1986-01-09,7.3534,7.3534,7.1916,7.2485,328822,0
1986-01-10,7.3155,7.3534,7.2105,7.2105,278365,0
1986-01-13,7.2011,7.2771,7.1154,7.2011,155581,0
1986-01-14,7.2771,7.3155,7.2583,7.2963,196367,0
1986-01-15,7.2771,7.2963,7.2583,7.2583,652598,0
1986-01-16,7.2202,7.2392,7.1535,7.2392,65596,0
1986-01-17,7.2771,7.2771,7.1535,7.2202,195525,0
1986-01-20,7.1822,7.1822,7.0584,7.1346,155159,0
1986-01-21,7.1346,7.1535,7.0776,7.0776,101758,0
1986-01-22,7.0776,7.1154,7.0397,7.0776,139182,0
1986-01-23,7.0776,7.2011,7.0397,7.1154,176186,0
1986-01-24,7.1346,7.1535,7.0776,7.0776,266171,0
1986-01-27,7.0397,7.1154,7.0397,7.1154,211086,0
1986-01-28,7.1154,7.3155,7.0966,7.2963,350267,0
1986-01-29,7.2583,7.6005,7.2583,7.4962,345222,0
1986-01-30,7.5342,7.8385,7.5342,7.8385,312843,0
1986-01-31,7.8195,7.9812,7.8195,7.9334,635781,0
1986-02-03,7.8766,8.2001,7.8766,8.1333,933066,0
1986-02-04,8.162,8.2568,8.1333,8.2382,453288,0
1986-02-05,8.2762,8.295,8.2189,8.295,481039,0
1986-02-06,8.314,8.6756,8.314,8.6376,545793,0
1986-02-07,8.5997,8.9801,8.457,8.8562,1310662,0
1986-02-10,8.8753,8.8753,8.8184,8.8373,341437,0
1986-02-11,8.7803,8.7803,8.5805,8.6376,514258,0
1986-02-12,8.5997,8.5997,8.2762,8.2762,937266,0
1986-02-13,8.3334,8.3996,8.314,8.3996,545374,0
1986-02-14,8.3996,8.514,8.3996,8.514,346902,0
1986-02-18,8.7993,9.037,8.4376,8.7993,367086,0
1986-02-19,8.7993,8.9611,8.6376,8.8373,257129,0
1986-02-20,8.8753,9.037,8.7993,8.9611,419227,0
1986-02-21,8.7612,8.9991,8.6376,8.7612,261543,0
1986-02-24,8.7136,8.7993,8.4758,8.5997,157473,0
1986-02-25,8.6756,8.7612,8.4758,8.5615,252503,0
1986-02-26,8.5615,8.6756,8.514,8.5615,293921,0
1986-02-27,8.6376,8.6756,8.5615,8.5997,151378,0
1986-02-28,8.6376,8.7612,8.4758,8.514,1015270,0
1986-03-03,8.5615,8.5615,8.2762,8.3996,349634,0
1986-03-04,8.3996,8.5997,8.314,8.4376,629052,0
1986-03-05,8.3618,8.4376,8.314,8.3996,474732,0
1986-03-06,8.4376,8.514,8.4376,8.514,212347,0
1986-03-07,8.5615,8.5615,8.514,8.5615,249980,0
1986-03-10,8.4758,8.5997,8.4758,8.5997,248299,0
1986-03-11,8.6376,8.7136,8.5997,8.6376,429321,0
1986-03-12,8.7136,9.1981,8.6376,9.0751,880504,0
1986-03-13,9.1131,9.438,8.9611,9.438,611181,0
1986-03-14,9.4726,9.874,9.438,9.836,626739,0
1986-03-17,9.674,9.836,9.598,9.798,333449,0
1986-03-18,9.761,10.037,9.761,9.96,765499,0
1986-03-19,9.997,10.834,9.96,10.398,697170,0
1986-03-20,10.473,10.72,10.473,10.674,739430,0
1986-03-21,10.674,10.873,10.597,10.76,518253,0
1986-03-24,10.76,10.958,10.322,10.436,518462,0
1986-03-25,10.398,10.436,10.037,10.274,339545,0
1986-03-26,10.274,10.636,10.236,10.636,876721,0
1986-03-27,10.873,10.958,10.76,10.76,439831,0
1986-03-31,10.436,10.674,10.436,10.597,124044,0
1986-04-01,10.52,10.559,9.511,9.96,613075,0
1986-04-02,9.836,10.074,9.761,10.037,246196,0
1986-04-03,10.074,10.16,9.598,9.836,273107,0
1986-04-04,9.874,9.912,9.636,9.636,272686,0
1986-04-07,9.674,9.713,9.1981,9.598,345012,0
1986-04-08,9.674,10.236,9.674,10.236,441515,0
1986-04-09,10.398,10.559,10.322,10.398,483981,0
1986-04-10,10.473,10.473,10.074,10.074,166933,0
1986-04-11,10.16,10.236,9.96,9.96,152006,0
1986-04-14,9.912,9.997,9.836,9.997,245773,0
1986-04-15,9.997,10.037,9.912,9.96,216552,0
1986-04-16,9.912,10.359,9.912,10.322,812384,0
1986-04-17,10.359,10.72,10.236,10.559,543482,0
1986-04-18,10.559,10.559,9.96,10.52,220755,0
1986-04-21,10.398,10.559,10.359,10.398,281939,0
1986-04-22,10.482,10.683,10.398,10.398,561354,0
1986-04-23,10.359,10.398,10.197,10.236,173661,0
1986-04-24,10.445,10.52,10.12,10.283,249562,0
1986-04-25,10.283,10.398,10.037,10.322,1163071,0
1986-04-28,10.359,10.52,10.197,10.445,601509,0
1986-04-29,10.52,10.683,10.482,10.597,611811,0
1986-04-30,10.597,10.72,10.482,10.52,426794,0
1986-05-01,10.359,10.445,9.874,10.084,371291,0
1986-05-02,10.197,10.322,9.798,9.922,211928,0
1986-05-05,9.874,10.197,9.874,10.16,154742,0
1986-05-06,10.084,10.283,9.997,10.283,236945,0
1986-05-07,10.197,10.322,10.16,10.283,192795,0
1986-05-08,10.236,10.72,10.236,10.72,113953,0
1986-05-09,10.76,10.76,10.52,10.559,228958,0
1986-05-12,10.482,10.645,10.398,10.52,383276,0
1986-05-13,10.559,11.245,10.52,11.045,572918,0
1986-05-14,11.008,11.008,10.72,10.844,295815,0
1986-05-15,10.92,11.045,10.844,10.844,360568,0
1986-05-16,10.844,10.883,10.683,10.72,250610,0
1986-05-19,10.76,10.807,10.72,10.76,281309,0
1986-05-20,10.807,10.844,10.72,10.76,266377,0
1986-05-21,10.807,10.807,10.559,10.597,343750,0
1986-05-22,10.597,11.082,10.482,10.958,679512,0
1986-05-23,10.958,11.082,10.883,11.082,232741,0
1986-05-27,11.321,11.368,11.082,11.283,249770,0
1986-05-28,11.406,11.645,11.406,11.529,731861,0
1986-05-29,11.645,11.682,11.481,11.645,349216,0
1986-05-30,11.567,11.645,11.481,11.607,155581,0
1986-06-02,11.607,11.729,11.481,11.607,242411,0
1986-06-03,11.682,12.166,11.567,12.13,298338,0
1986-06-04,12.13,12.453,11.767,11.844,433315,0
1986-06-05,11.767,11.89,11.645,11.89,145488,0
1986-06-06,11.767,11.928,11.607,11.729,179969,0
1986-06-09,11.729,11.729,11.206,11.481,289297,0
1986-06-10,11.406,11.443,11.321,11.443,355102,0
1986-06-11,11.443,11.481,11.406,11.443,218235,0
1986-06-12,11.481,11.481,11.406,11.443,75899,0
1986-06-13,11.481,11.645,11.481,11.645,131824,0
1986-06-16,11.645,11.645,11.406,11.567,221808,0
1986-06-17,11.567,11.607,11.321,11.481,319572,0
1986-06-18,11.481,11.645,11.406,11.645,194896,0
1986-06-19,11.567,11.607,11.406,11.406,183124,0
1986-06-20,11.368,11.443,11.368,11.406,223279,0
1986-06-23,11.406,11.481,11.245,11.368,147802,0
1986-06-24,11.321,11.529,11.321,11.443,140651,0
1986-06-25,11.368,11.481,11.368,11.406,72327,0
1986-06-26,11.443,11.529,11.368,11.406,67278,0
1986-06-27,11.406,11.567,11.368,11.567,309479,0
1986-06-30,11.567,11.567,11.321,11.368,463591,0
1986-07-01,11.89,11.967,11.607,11.89,543690,0
1986-07-02,11.967,12.651,11.89,12.651,424483,0
1986-07-03,12.565,12.651,12.328,12.613,441721,0
1986-07-07,12.529,12.529,11.928,12.043,298966,0
1986-07-08,11.567,12.29,11.481,12.29,473680,0
1986-07-09,12.13,12.205,11.805,11.928,285930,0
1986-07-10,11.928,12.251,11.767,12.205,290348,0
1986-07-11,12.13,12.366,12.005,12.366,169876,0
1986-07-14,12.29,12.328,11.928,12.205,193215,0
1986-07-15,12.13,12.13,11.368,11.607,365826,0
1986-07-16,11.481,11.682,11.368,11.443,302331,0
1986-07-17,11.443,11.767,11.368,11.481,233584,0
1986-07-18,11.443,11.89,11.406,11.89,617067,0
1986-07-21,11.853,11.928,11.729,11.853,161469,0
1986-07-22,11.89,11.977,11.692,11.853,202045,0
1986-07-23,11.853,11.89,11.654,11.767,154109,0
1986-07-24,11.767,11.815,11.607,11.692,96924,0
1986-07-25,11.692,11.815,11.654,11.692,93556,0
1986-07-28,11.767,11.767,11.283,11.443,117108,0
1986-07-29,11.33,11.368,11.082,11.206,237156,0
1986-07-30,11.206,11.206,10.398,10.559,698221,0
1986-07-31,10.559,10.72,10.559,10.645,413973,0
1986-08-01,10.645,10.968,10.559,10.92,572706,0
1986-08-04,10.92,10.968,10.807,10.968,165675,0
1986-08-05,10.883,10.92,10.807,10.807,150954,0
1986-08-06,10.883,10.883,10.807,10.844,102809,0
1986-08-07,10.883,10.968,10.807,10.807,98604,0
1986-08-08,10.844,10.883,10.72,10.844,121943,0
1986-08-11,10.807,10.883,10.645,10.645,253764,0
1986-08-12,10.72,10.72,10.482,10.683,253764,0
1986-08-13,10.76,10.807,10.445,10.52,389793,0
1986-08-14,10.482,10.52,10.16,10.283,204145,0
1986-08-15,10.322,10.445,10.236,10.283,209825,0
1986-08-18,10.322,10.322,9.997,10.12,346059,0
1986-08-19,10.16,10.236,10.037,10.12,328613,0
1986-08-20,10.12,10.197,10.074,10.16,518253,0
1986-08-21,10.16,10.197,10.074,10.12,340388,0
1986-08-22,10.074,10.197,10.037,10.16,429321,0
1986-08-25,10.16,10.197,10.074,10.12,327980,0
1986-08-26,10.037,10.482,10.037,10.322,605291,0
1986-08-27,10.359,10.398,10.236,10.398,249349,0
1986-08-28,10.398,10.445,10.283,10.445,160205,0
1986-08-29,10.398,10.445,10.283,10.445,113112,0
1986-09-02,10.482,10.76,10.322,10.398,262596,0
1986-09-03,10.482,10.559,10.16,10.322,137079,0
1986-09-04,10.322,10.445,10.283,10.445,184385,0
1986-09-05,10.52,10.597,10.398,10.445,312634,0
1986-09-08,10.359,10.445,10.16,10.236,165461,0
1986-09-09,10.322,10.322,10.16,10.197,153268,0
1986-09-10,10.322,10.322,10.16,10.197,216760,0
1986-09-11,10.074,10.16,9.0275,9.1131,562195,0
1986-09-12,9.0275,9.3898,8.5424,8.9896,646711,0
1986-09-15,8.9039,8.9896,8.59,8.7043,482509,0
1986-09-16,8.7043,8.8658,8.5424,8.7516,182912,0
1986-09-17,8.8658,8.9896,8.8279,8.9039,178497,0
1986-09-18,8.9514,9.1887,8.9039,9.0658,201833,0
1986-09-19,9.1131,9.3517,9.0658,9.3517,329453,0
1986-09-22,9.3517,9.3517,9.1513,9.3132,106593,0
1986-09-23,9.2751,9.3898,9.2268,9.2751,100915,0
1986-09-24,9.3132,9.438,9.2751,9.3517,318730,0
1986-09-25,9.3517,9.551,9.2268,9.551,228744,0
1986-09-26,9.438,9.636,9.438,9.598,120681,0
1986-09-29,9.551,9.551,9.1513,9.2751,94190,0
1986-09-30,9.1887,9.3898,9.1887,9.2268,80102,0
1986-10-01,9.2268,9.598,9.1887,9.511,187959,0
1986-10-02,9.551,9.636,9.438,9.636,59288,0
1986-10-03,9.636,9.752,9.3132,9.3517,170509,0
1986-10-06,9.438,9.438,9.2268,9.3517,162521,0
1986-10-07,9.3517,9.3517,9.0275,9.0275,325878,0
1986-10-08,9.0658,9.2268,8.9514,9.0658,443195,0
1986-10-09,9.0275,9.0658,8.9039,8.9514,136659,0
1986-10-10,8.9514,8.9896,8.7898,8.9514,279414,0
1986-10-13,9.0275,9.0658,8.8658,9.0275,22496,0
1986-10-14,9.0275,9.1131,8.9039,8.9514,97341,0
1986-10-15,8.9896,9.1513,8.9514,9.1513,374658,0
1986-10-16,9.2268,9.511,9.1887,9.511,493022,0
1986-10-17,9.511,9.511,9.3517,9.4726,165675,0
1986-10-20,9.438,9.521,9.3617,9.438,129301,0
1986-10-21,9.56,9.845,9.56,9.636,167987,0
1986-10-22,9.636,9.683,9.521,9.521,63913,0
1986-10-23,9.636,9.883,9.598,9.845,256288,0
1986-10-24,9.96,10.084,9.883,10.047,214870,0
1986-10-27,10.12,10.207,9.96,10.169,101129,0
1986-10-28,10.207,10.283,10.12,10.207,155373,0
1986-10-29,10.207,10.283,10.169,10.283,236523,0
1986-10-30,10.369,10.407,10.283,10.331,870622,0
1986-10-31,10.331,10.331,10.169,10.331,150746,0
1986-11-03,10.207,10.207,9.636,9.883,798087,0
1986-11-04,9.883,10.084,9.845,10.084,1794647,0
1986-11-05,10.12,10.369,10.12,10.369,628209,0
1986-11-06,10.331,10.331,10.169,10.283,329873,0
1986-11-07,10.283,10.283,10.207,10.245,87670,0
1986-11-10,10.207,10.331,10.207,10.283,160626,0
1986-11-11,10.283,10.283,10.12,10.283,148644,0
1986-11-12,10.283,10.283,10.007,10.12,239468,0
1986-11-13,10.169,10.169,9.636,9.723,286986,0
1986-11-14,9.683,9.922,9.598,9.922,371291,0
1986-11-17,9.798,10.084,9.798,9.922,190693,0
1986-11-18,9.922,10.047,9.798,9.798,335762,0
1986-11-19,9.723,9.883,9.438,9.883,213818,0
1986-11-20,9.883,10.169,9.845,10.169,244725,0
1986-11-21,10.207,10.207,10.084,10.169,182072,0
1986-11-24,10.047,10.169,10.047,10.169,101758,0
1986-11-25,10.207,10.207,10.007,10.169,296447,0
1986-11-26,10.12,10.207,10.007,10.169,69591,0
1986-11-28,10.207,10.331,10.169,10.331,176186,0
1986-12-01,10.369,10.369,10.245,10.331,308007,0
1986-12-02,10.369,10.777,10.369,10.777,715250,0
1986-12-03,10.854,10.939,10.692,10.692,452446,0
1986-12-04,10.777,11.263,10.777,11.139,672993,0
1986-12-05,11.139,11.263,10.854,10.892,214870,0
1986-12-08,10.978,10.978,10.616,10.692,283199,0
1986-12-09,10.777,11.018,10.692,10.939,273529,0
1986-12-10,10.978,11.101,10.939,11.101,237787,0
1986-12-11,11.101,11.101,10.655,10.692,248089,0
1986-12-12,10.73,10.73,10.455,10.569,109957,0
1986-12-15,10.369,10.616,10.207,10.616,234422,0
1986-12-16,10.73,10.73,10.53,10.73,220970,0
1986-12-17,10.73,10.854,10.692,10.777,140651,0
1986-12-18,10.73,10.854,10.616,10.616,607818,0
1986-12-19,10.73,11.018,10.692,11.018,646711,0
1986-12-22,11.018,11.018,10.854,10.892,158735,0
1986-12-23,10.978,11.101,10.892,11.101,463799,0
1986-12-24,11.053,11.339,11.053,11.177,961027,0
1986-12-26,11.215,11.263,11.215,11.263,75267,0
1986-12-29,11.263,11.263,11.101,11.101,307799,0
1986-12-30,11.139,11.177,11.053,11.101,154951,0
1986-12-31,11.177,11.177,10.978,10.978,235896,0
1987-01-02,11.139,11.177,11.053,11.177,209614,0
1987-01-05,11.263,11.664,11.177,11.625,458964,0
1987-01-06,11.538,11.785,11.461,11.785,339126,0
1987-01-07,11.748,11.748,11.664,11.748,286352,0
1987-01-08,11.71,11.91,11.664,11.824,393576,0
1987-01-09,11.824,12.11,11.824,11.987,596465,0
1987-01-12,11.987,12.196,11.987,12.11,243672,0
1987-01-13,12.11,12.11,11.987,11.987,136238,0
1987-01-14,11.987,12.11,11.987,12.072,131193,0
1987-01-15,12.072,12.357,12.035,12.308,533390,0
1987-01-16,12.318,12.443,12.082,12.318,437937,0
1987-01-19,12.318,12.529,12.196,12.357,297917,0
1987-01-20,12.529,12.643,12.482,12.565,506271,0
1987-01-21,12.482,12.529,12.318,12.406,249770,0
1987-01-22,12.406,12.482,12.357,12.406,770755,0
1987-01-23,12.529,12.729,12.318,12.318,582378,0
1987-01-26,12.318,12.318,12.196,12.28,146751,0
1987-01-27,12.318,12.443,12.28,12.443,257548,0
1987-01-28,12.443,12.482,12.156,12.318,601509,0
1987-01-29,12.406,12.406,12.243,12.318,294551,0
1987-01-30,12.357,12.357,12.035,12.12,304434,0
1987-02-02,12.196,12.851,12.12,12.643,292242,0
1987-02-03,12.814,12.929,12.691,12.851,483773,0
1987-02-04,12.814,13.136,12.691,13.09,264065,0
1987-02-05,13.09,13.261,12.929,13.052,262805,0
1987-02-06,13.213,13.34,13.09,13.261,336180,0
1987-02-09,13.261,13.301,13.052,13.09,405772,0
1987-02-10,12.851,12.889,12.529,12.889,300020,0
1987-02-11,12.766,13.34,12.766,13.213,335129,0
1987-02-12,13.301,13.423,12.929,13.052,318940,0
1987-02-13,12.975,13.423,12.766,13.423,344172,0
1987-02-17,13.423,13.822,13.423,13.822,310531,0
1987-02-18,13.983,14.069,13.822,14.069,391055,0
1987-02-19,13.908,14.439,13.908,14.316,247037,0
1987-02-20,14.316,14.316,13.87,14.269,317680,0
1987-02-23,14.269,14.316,14.031,14.269,200784,0
1987-02-24,14.478,14.478,14.156,14.269,146330,0
1987-02-25,14.232,14.269,13.746,13.746,185434,0
1987-02-26,13.746,13.746,13.301,13.624,214030,0
1987-02-27,13.624,13.624,13.34,13.423,148013,0
1987-03-02,13.423,13.584,13.301,13.584,235896,0
1987-03-03,13.535,13.746,13.535,13.746,112061,0
1987-03-04,13.661,13.944,13.624,13.661,404931,0
1987-03-05,13.708,14.391,13.661,14.107,497017,0
1987-03-06,14.031,14.478,13.87,14.478,261123,0
1987-03-09,14.232,14.556,14.196,14.391,278993,0
1987-03-10,14.316,14.391,14.232,14.269,197420,0
1987-03-11,14.316,14.353,14.196,14.269,321042,0
1987-03-12,14.269,14.316,14.196,14.196,158313,0
1987-03-13,14.196,14.232,13.535,13.784,488820,0
1987-03-16,13.983,13.983,13.423,13.498,179969,0
1987-03-17,13.498,13.584,13.423,13.535,244514,0
1987-03-18,13.624,14.439,13.624,14.156,296023,0
1987-03-19,14.478,14.965,14.478,14.839,346902,0
1987-03-20,14.965,16.108,14.928,16.108,560091,0
1987-03-23,15.61,15.856,15.335,15.856,626319,0
1987-03-24,15.697,15.697,15.412,15.533,452446,0
1987-03-25,15.373,15.373,15.084,15.335,233584,0
1987-03-26,15.288,15.335,15.003,15.003,88514,0
1987-03-27,15.049,15.122,14.889,15.003,136659,0
1987-03-30,14.316,14.889,14.069,14.761,489239,0
1987-03-31,14.839,15.697,14.761,15.61,340594,0
1987-04-01,15.448,15.895,15.003,15.249,637040,0
1987-04-02,15.211,15.412,15.162,15.211,193845,0
1987-04-03,15.122,15.373,15.003,15.249,289928,0
1987-04-06,15.335,15.497,14.676,14.965,492182,0
1987-04-07,14.889,14.889,14.316,14.556,290558,0
1987-04-08,14.556,14.8,14.232,14.8,533809,0
1987-04-09,14.761,14.8,14.605,14.8,386849,0
1987-04-10,14.8,14.8,14.391,14.517,254607,0
1987-04-13,14.353,14.391,14.069,14.196,283619,0
1987-04-14,14.069,14.107,12.929,13.459,511314,0
1987-04-15,13.822,14.156,13.746,13.983,339126,0
1987-04-16,13.944,14.031,13.708,13.822,408504,0
1987-04-20,13.88,13.954,13.708,13.88,599407,0
1987-04-21,13.88,14.326,13.793,14.279,253133,0
1987-04-22,14.279,14.326,14.166,14.205,340388,0
1987-04-23,13.918,14.205,13.633,13.633,308849,0
1987-04-24,13.222,13.469,13.136,13.348,454336,0
1987-04-27,13.423,14.279,13.261,14.117,634729,0
1987-04-28,14.205,15.182,14.117,14.937,622744,0
1987-04-29,15.142,15.506,15.022,15.221,600038,0
1987-04-30,15.258,15.59,15.221,15.543,486715,0
1987-05-01,15.506,15.83,15.506,15.667,370872,0
1987-05-04,15.543,15.59,14.771,14.937,317889,0
1987-05-05,14.937,15.094,14.937,15.059,342908,0
1987-05-06,15.022,15.059,14.686,14.975,156213,0
1987-05-07,14.937,15.258,14.849,15.182,217182,0
1987-05-08,15.221,15.307,14.849,14.975,322516,0
1987-05-11,15.022,15.506,14.898,14.975,234004,0
1987-05-12,14.898,15.142,14.771,15.094,155791,0
1987-05-13,15.142,15.629,15.142,15.629,159366,0
1987-05-14,15.629,15.629,15.345,15.383,117948,0
1987-05-15,15.182,15.221,14.849,14.898,308007,0
1987-05-18,14.937,14.937,14.401,14.686,279414,0
1987-05-19,14.686,14.733,14.117,14.166,269534,0
1987-05-20,14.166,14.166,13.918,13.954,212770,0
1987-05-21,14.078,14.326,14.078,14.205,521616,0
1987-05-22,14.205,14.363,14.166,14.279,141076,0
1987-05-26,14.363,14.81,14.363,14.81,278154,0
1987-05-27,14.733,14.733,14.488,14.527,335129,0
1987-05-28,14.527,14.81,14.527,14.733,441721,0
1987-05-29,14.849,15.059,14.849,14.975,412501,0
1987-06-01,15.022,15.094,14.898,14.937,410607,0
1987-06-02,15.022,15.142,14.651,14.771,334708,0
1987-06-03,14.771,15.307,14.733,15.307,260493,0
1987-06-04,15.383,15.59,15.258,15.543,276261,0
1987-06-05,15.43,15.543,15.307,15.543,536753,0
1987-06-08,15.629,15.915,15.467,15.83,283619,0
1987-06-09,15.915,15.951,15.667,15.875,247246,0
1987-06-10,14.937,15.83,14.686,14.937,340491,0
1987-06-11,15.258,15.506,15.258,15.43,325352,0
1987-06-12,15.506,16.484,15.506,16.16,799136,0
1987-06-15,16.484,17.141,16.41,17.057,708737,0
1987-06-16,16.981,17.057,16.65,16.808,456022,0
1987-06-17,17.057,17.057,16.734,17.057,507320,0
1987-06-18,16.894,16.981,16.65,16.894,359098,0
1987-06-19,16.981,17.057,16.808,16.981,330398,0
1987-06-22,16.981,16.981,16.571,16.734,274791,0
1987-06-23,16.734,16.894,16.324,16.808,225697,0
1987-06-24,16.894,16.894,16.41,16.734,412081,0
1987-06-25,16.65,16.734,16.41,16.41,306642,0
1987-06-26,16.65,16.65,15.667,15.667,324198,0
1987-06-29,15.506,16.16,15.506,16.079,913198,0
1987-06-30,15.83,15.915,15.258,15.667,330714,0
1987-07-01,15.667,16,15.43,16,231901,0
1987-07-02,16,16,15.667,15.667,374761,0
1987-07-06,15.667,15.667,15.182,15.43,241573,0
1987-07-07,15.667,16.079,15.506,15.667,640719,0
1987-07-08,15.59,15.915,15.59,15.915,213292,0
1987-07-09,15.915,16.16,15.83,15.915,250717,0
1987-07-10,16,16.16,15.754,15.83,212347,0
1987-07-13,15.83,16.808,15.667,16.808,790624,0
1987-07-14,16.894,17.057,16.65,16.808,859692,0
1987-07-15,16.894,17.057,16.41,16.981,481353,0
1987-07-16,17.057,17.141,16.484,16.734,619275,0
1987-07-17,16.808,16.808,16.16,16.41,807551,0
1987-07-20,15.961,16.372,15.875,15.961,405458,0
1987-07-21,16.049,16.286,16.049,16.124,243148,0
1987-07-22,16.372,16.372,15.717,15.802,431318,0
1987-07-23,15.875,16.049,15.802,15.961,225067,0
1987-07-24,16.049,16.372,15.961,16.372,209930,0
1987-07-27,16.456,16.531,16.21,16.21,198574,0
1987-07-28,16.372,16.696,16.21,16.696,200887,0
1987-07-29,16.779,17.848,16.779,17.848,998975,0
1987-07-30,17.523,17.848,17.437,17.599,557464,0
1987-07-31,17.599,18.171,17.599,18.092,594152,0
1987-08-03,17.932,18.415,17.599,17.932,693912,0
1987-08-04,18.005,18.337,17.76,18.171,388111,0
1987-08-05,18.415,18.825,18.258,18.664,681297,0
1987-08-06,18.91,19.075,18.664,18.825,350479,0
1987-08-07,18.825,19.075,18.748,18.825,249141,0
1987-08-10,18.988,18.988,18.664,18.825,256917,0
1987-08-11,18.988,19.075,18.005,18.337,613808,0
1987-08-12,18.503,18.825,18.415,18.664,522878,0
1987-08-13,18.664,19.567,18.664,18.91,514676,0
1987-08-14,18.91,19.645,18.825,19.396,528764,0
1987-08-17,19.567,19.805,18.988,19.157,623481,0
1987-08-18,18.988,19.075,18.664,18.748,876089,0
1987-08-19,18.664,19.645,18.664,19.481,423747,0
1987-08-20,19.567,19.645,19.481,19.645,393683,0
1987-08-21,19.645,19.805,19.481,19.567,251243,0
1987-08-24,19.645,19.729,19.234,19.567,281309,0
1987-08-25,19.645,19.805,19.322,19.729,287403,0
1987-08-26,19.729,19.805,19.481,19.481,200046,0
1987-08-27,19.567,19.645,18.748,18.748,320413,0
1987-08-28,19.075,19.396,18.825,19.157,250821,0
1987-08-31,19.075,19.322,18.91,19.322,252923,0
1987-09-01,19.396,19.729,18.825,18.91,237471,0
1987-09-02,18.91,19.234,18.664,18.825,530867,0
1987-09-03,18.988,19.157,18.005,18.092,423116,0
1987-09-04,18.258,18.337,17.437,17.682,339862,0
1987-09-08,17.351,17.351,16.62,17.351,490922,0
1987-09-09,17.351,17.848,17.191,17.76,402617,0
1987-09-10,18.171,18.579,18.171,18.579,464221,0
1987-09-11,18.579,19.481,18.503,19.075,311477,0
1987-09-14,19.075,19.234,18.579,18.748,181124,0
1987-09-15,18.748,19.234,18.748,18.91,443616,0
1987-09-16,19.157,19.234,18.825,18.988,540222,0
1987-09-17,18.91,18.91,18.092,18.337,243357,0
1987-09-18,18.258,18.415,17.76,17.848,287509,0
1987-09-21,18.005,18.171,17.523,17.599,344379,0
1987-09-22,17.351,18.258,17.03,18.171,259651,0
1987-09-23,18.503,18.664,18.258,18.579,388846,0
1987-09-24,18.748,18.988,18.503,18.664,152636,0
1987-09-25,18.503,18.579,18.258,18.337,116792,0
1987-09-28,18.664,19.157,18.579,18.988,315789,0
1987-09-29,18.988,19.157,18.664,18.664,194896,0
1987-09-30,18.503,18.664,18.258,18.258,126462,0
1987-10-01,18.337,18.825,18.337,18.579,189745,0
1987-10-02,18.748,19.234,18.579,19.075,262911,0
1987-10-05,19.234,19.396,18.988,19.234,252923,0
1987-10-06,19.075,19.075,18.579,18.664,346059,0
1987-10-07,18.579,18.579,17.599,18.503,244094,0
1987-10-08,18.258,18.337,17.682,17.848,207196,0
1987-10-09,17.848,18.337,15.875,17.848,166408,0
1987-10-12,17.76,17.76,17.112,17.351,224122,0
1987-10-13,17.523,17.682,17.351,17.682,221491,0
1987-10-14,17.523,18.171,17.112,18.005,1040815,0
1987-10-15,17.523,17.76,17.112,17.191,354264,0
1987-10-16,17.191,17.523,15.875,16.049,566083,0
1987-10-19,9.608,14.78,9.3617,9.608,1433447,0
1987-10-20,10.511,14.127,8.6185,11.577,1744715,0
1987-10-21,13.469,13.793,11.824,12.814,1259890,0
1987-10-22,12.234,12.234,10.35,11.664,736382,0
1987-10-23,10.834,11.738,10.834,11.49,435625,0
1987-10-26,10.511,10.674,9.1981,9.1981,670258,0
1987-10-27,9.855,10.179,9.2751,9.77,900057,0
1987-10-28,8.9514,9.693,8.8658,9.1131,619170,0
1987-10-29,9.1981,10.426,9.1981,10.265,519621,0
1987-10-30,11.824,11.824,10.834,11.167,657435,0
1987-11-02,11.008,12.234,10.834,12.147,394105,0
1987-11-03,11.987,11.987,10.834,11.33,571548,0
1987-11-04,11.082,11.33,10.92,11.082,250507,0
1987-11-05,10.92,11.49,10.834,11.49,450868,0
1987-11-06,11.577,11.738,11.255,11.255,464428,0
1987-11-09,11.167,11.255,10.511,10.76,214345,0
1987-11-10,10.92,11.082,10.35,10.674,301386,0
1987-11-11,11.008,11.082,10.674,10.674,215290,0
1987-11-12,11.082,11.167,10.76,10.834,324933,0
1987-11-13,10.834,11.082,10.834,10.834,192795,0
1987-11-16,11.082,11.082,10.76,10.834,243778,0
1987-11-17,10.834,10.834,10.265,10.588,417018,0
1987-11-18,10.511,10.588,10.017,10.511,414918,0
1987-11-19,10.35,10.511,10.017,10.179,262490,0
1987-11-20,10.017,10.103,9.855,10.017,544007,0
1987-11-23,10.017,10.017,9.608,9.77,616437,0
1987-11-24,9.77,9.931,9.4461,9.693,597833,0
1987-11-25,9.693,9.77,9.3617,9.4461,755095,0
1987-11-27,9.3617,9.521,9.2751,9.2751,244200,0
1987-11-30,8.9514,9.0275,7.886,7.9624,786419,0
1987-12-01,8.1333,8.2095,7.9624,8.0479,543064,0
1987-12-02,7.9624,8.1333,7.8005,7.8005,1643061,0
1987-12-03,7.886,7.886,7.4676,7.6387,645764,0
1987-12-04,7.3913,7.6387,7.0584,7.6387,569237,0
1987-12-07,7.2299,7.6387,7.2299,7.4676,294236,0
1987-12-08,7.5532,7.886,7.5532,7.886,658274,0
1987-12-09,7.886,8.7898,7.886,8.3711,1124807,0
1987-12-10,8.0479,9.3617,8.0479,8.7898,1692154,0
1987-12-11,8.7043,9.4461,8.7043,9.4461,392944,0
1987-12-14,9.2751,9.855,9.2751,9.855,732176,0
1987-12-15,10.017,10.017,9.521,9.855,513418,0
1987-12-16,9.77,9.855,9.693,9.855,532337,0
1987-12-17,9.855,10.017,9.1981,9.2751,644189,0
1987-12-18,9.77,9.855,9.521,9.855,661534,0
1987-12-21,9.855,9.931,9.608,9.608,293291,0
1987-12-22,9.608,9.855,9.4461,9.855,518042,0
1987-12-23,9.693,10.017,9.608,10.017,490816,0
1987-12-24,9.931,10.265,9.931,10.103,210349,0
1987-12-28,9.693,9.855,9.3617,9.77,397046,0
1987-12-29,9.77,9.77,9.521,9.77,286459,0
1987-12-30,9.693,9.931,9.521,9.693,251875,0
1987-12-31,9.4461,9.77,9.2751,9.693,266485,0
1988-01-04,10.017,10.265,9.77,10.103,456758,0
1988-01-05,10.35,10.76,10.265,10.426,626844,0
1988-01-06,10.511,10.588,10.265,10.511,214134,0
1988-01-07,10.179,10.511,10.017,10.511,415758,0
1988-01-08,10.179,10.35,9.521,9.521,395363,0
1988-01-11,9.693,10.265,9.521,10.179,388534,0
1988-01-12,10.265,10.265,9.931,10.265,473788,0
1988-01-13,10.103,10.35,9.931,10.179,328822,0
1988-01-14,10.35,10.426,10.017,10.35,345853,0
1988-01-15,10.92,11.082,10.674,11.008,709889,0
1988-01-18,10.834,11.33,10.76,11.33,346586,0
1988-01-19,11.312,11.387,10.816,10.892,196161,0
1988-01-20,10.73,11.139,10.398,10.482,367928,0
1988-01-21,10.645,10.816,10.236,10.236,366877,0
1988-01-22,10.892,10.978,10.645,10.892,126778,0
1988-01-25,10.816,11.225,10.569,11.225,331872,0
1988-01-26,11.062,11.387,11.062,11.139,354155,0
1988-01-27,11.139,11.557,11.139,11.225,446138,0
1988-01-28,11.312,11.557,11.225,11.471,342594,0
1988-01-29,11.557,11.719,11.471,11.719,372028,0
1988-02-01,11.805,11.882,11.387,11.471,294344,0
1988-02-02,11.635,11.719,11.387,11.557,265749,0
1988-02-03,11.557,11.882,11.387,11.387,253976,0
1988-02-04,11.719,11.719,11.387,11.719,256708,0
1988-02-05,11.719,11.882,11.635,11.719,191007,0
1988-02-08,11.557,11.557,11.312,11.557,103756,0
1988-02-09,11.557,11.805,10.978,11.312,419227,0
1988-02-10,11.471,11.719,11.471,11.635,278469,0
1988-02-11,11.557,11.719,11.471,11.471,221389,0
1988-02-12,11.635,11.882,11.557,11.805,294657,0
1988-02-16,11.882,11.882,11.719,11.882,138444,0
1988-02-17,11.719,11.882,11.557,11.805,212136,0
1988-02-18,11.719,12.052,11.635,11.967,275000,0
1988-02-19,12.215,12.633,12.052,12.547,623585,0
1988-02-22,12.547,13.375,12.386,13.375,648710,0
1988-02-23,13.291,13.87,13.203,13.375,650075,0
1988-02-24,13.203,13.45,13.044,13.203,430579,0
1988-02-25,13.291,13.535,12.547,12.794,342383,0
1988-02-26,12.956,13.203,12.709,13.203,141915,0
1988-02-29,13.291,13.291,12.88,13.127,276681,0
1988-03-01,13.291,13.535,13.044,13.375,260809,0
1988-03-02,13.535,14.031,13.375,13.698,577437,0
1988-03-03,13.698,14.031,13.624,13.784,246723,0
1988-03-04,13.698,13.784,13.203,13.698,175868,0
1988-03-07,13.535,13.624,13.291,13.375,207933,0
1988-03-08,13.535,14.031,13.45,14.031,349848,0
1988-03-09,14.031,14.946,13.87,14.859,758669,0
1988-03-10,14.946,15.268,13.624,14.439,847390,0
1988-03-11,14.279,14.363,13.87,14.117,249980,0
1988-03-14,14.196,14.196,13.87,14.196,226538,0
1988-03-15,14.031,14.117,13.698,14.031,288138,0
1988-03-16,14.031,14.117,13.698,14.031,308007,0
1988-03-17,14.196,14.615,14.117,14.527,449293,0
1988-03-18,14.859,14.859,14.196,14.439,390213,0
1988-03-21,14.279,14.279,13.944,13.944,459279,0
1988-03-22,14.117,14.196,14.031,14.117,237365,0
1988-03-23,14.439,14.859,14.196,14.771,288666,0
1988-03-24,14.696,14.696,14.196,14.196,302962,0
1988-03-25,14.527,14.527,13.944,13.944,184804,0
1988-03-28,13.535,13.87,13.45,13.784,307904,0
1988-03-29,13.87,14.771,13.784,14.363,327142,0
1988-03-30,14.439,15.931,14.363,15.763,1219419,0
1988-03-31,15.192,15.849,14.615,15.515,882816,0
1988-04-04,15.439,15.515,14.859,14.859,310215,0
1988-04-05,15.022,15.192,14.859,15.022,250296,0
1988-04-06,14.946,15.515,14.946,15.268,716828,0
1988-04-07,15.439,15.439,15.268,15.268,474732,0
1988-04-08,15.439,15.439,15.104,15.104,291399,0
1988-04-11,15.268,15.268,14.859,14.859,183438,0
1988-04-12,15.022,15.268,14.946,15.192,306115,0
1988-04-13,15.104,15.104,14.615,14.771,541693,0
1988-04-14,14.363,14.527,13.87,13.87,497125,0
1988-04-15,13.87,14.363,13.044,14.031,931908,0
1988-04-18,13.944,15.022,13.87,14.859,282463,0
1988-04-19,14.829,15.162,14.751,15.084,379388,0
1988-04-20,14.918,15.084,14.507,14.586,197313,0
1988-04-21,14.751,15.335,14.667,14.829,384009,0
1988-04-22,15.003,15.162,14.751,14.829,236208,0
1988-04-25,15.003,15.249,14.751,15.084,257443,0
1988-04-26,15.084,15.667,15.084,15.58,363617,0
1988-04-27,15.412,15.745,15.249,15.412,463063,0
1988-04-28,15.335,15.58,15.084,15.497,367719,0
1988-04-29,15.497,15.58,15.335,15.497,226330,0
1988-05-02,15.497,15.497,15.249,15.497,293501,0
1988-05-03,15.58,15.667,15.335,15.412,238628,0
1988-05-04,15.412,15.412,15.162,15.412,279836,0
1988-05-05,15.335,15.412,14.918,15.249,340279,0
1988-05-06,15.249,15.249,14.667,14.918,159051,0
1988-05-09,15.084,15.412,14.586,14.667,284144,0
1988-05-10,14.667,14.667,14.176,14.586,268482,0
1988-05-11,14.336,14.42,14.088,14.176,271741,0
1988-05-12,14.176,14.336,13.926,14.176,147384,0
1988-05-13,14.176,14.918,14.176,14.918,230954,0
1988-05-16,14.918,15.162,14.586,15.162,229483,0
1988-05-17,15.249,15.335,14.667,14.667,217814,0
1988-05-18,14.751,14.751,13.926,14.176,208036,0
1988-05-19,13.926,14.42,13.507,14.42,364878,0
1988-05-20,14.42,14.507,14.088,14.507,261860,0
1988-05-23,14.336,14.507,13.756,13.926,272477,0
1988-05-24,13.926,14.336,13.756,14.251,295078,0
1988-05-25,14.336,14.751,14.336,14.42,225276,0
1988-05-26,14.42,14.507,14.251,14.251,85987,0
1988-05-27,14.251,14.507,14.176,14.336,91771,0
1988-05-31,14.336,14.918,14.336,14.918,126885,0
1988-06-01,14.829,15.249,14.751,15.084,440044,0
1988-06-02,15.003,15.335,14.829,15.084,373813,0
1988-06-03,15.003,15.162,14.667,14.829,227905,0
1988-06-06,15.003,15.335,14.751,15.249,130982,0
1988-06-07,15.249,15.497,15.003,15.084,232741,0
1988-06-08,15.084,15.412,15.084,15.412,236420,0
1988-06-09,15.249,15.497,15.162,15.335,216657,0
1988-06-10,15.497,15.58,15.162,15.162,143598,0
1988-06-13,15.249,15.412,15.162,15.162,184385,0
1988-06-14,15.249,15.745,15.249,15.58,400410,0
1988-06-15,15.58,15.667,15.335,15.58,197105,0
1988-06-16,15.249,15.497,15.084,15.084,399045,0
1988-06-17,15.084,15.162,13.926,14.251,740901,0
1988-06-20,13.756,13.926,13.594,13.756,1494523,0
1988-06-21,13.926,14.088,13.669,13.926,669419,0
1988-06-22,14.176,14.507,13.926,14.088,554731,0
1988-06-23,13.926,14.088,13.756,13.926,376651,0
1988-06-24,13.926,14.088,13.841,14.003,181021,0
1988-06-27,14.088,14.336,14.003,14.088,209402,0
1988-06-28,14.003,14.176,13.926,14.003,244934,0
1988-06-29,14.088,14.176,13.926,13.926,347640,0
1988-06-30,14.088,14.42,14.088,14.251,224122,0
1988-07-01,14.336,14.507,14.088,14.42,200362,0
1988-07-05,14.176,14.507,14.176,14.251,171663,0
1988-07-06,14.336,14.336,13.594,14.003,255761,0
1988-07-07,14.003,14.176,13.594,13.756,413235,0
1988-07-08,13.669,13.841,13.594,13.594,335549,0
1988-07-11,13.926,14.176,13.841,14.176,201732,0
1988-07-12,14.088,14.251,13.841,13.841,218549,0
1988-07-13,14.003,14.003,13.594,13.841,175346,0
1988-07-14,13.841,13.926,13.669,13.841,194793,0
1988-07-15,13.841,14.176,13.841,14.176,339862,0
1988-07-18,14.176,14.176,13.926,14.003,199097,0
1988-07-19,13.993,14.326,13.908,14.166,295706,0
1988-07-20,14.166,14.251,13.993,14.078,152218,0
1988-07-21,13.993,14.166,13.832,13.908,262070,0
1988-07-22,13.832,13.993,13.661,13.908,218549,0
1988-07-25,13.993,14.326,13.661,13.661,363725,0
1988-07-26,13.661,14.251,13.661,14.166,235156,0
1988-07-27,13.993,14.166,13.908,13.908,153374,0
1988-07-28,13.993,14.251,13.908,14.251,235052,0
1988-07-29,14.251,14.743,14.166,14.743,380858,0
1988-08-01,14.743,14.995,14.659,14.829,179759,0
1988-08-02,14.829,14.918,14.659,14.659,113426,0
1988-08-03,14.829,14.829,14.411,14.659,91982,0
1988-08-04,14.659,14.743,14.497,14.586,130353,0
1988-08-05,14.411,14.586,14.166,14.251,80102,0
1988-08-08,14.251,14.995,14.251,14.995,414077,0
1988-08-09,14.918,14.995,14.411,14.586,174398,0
1988-08-10,14.411,14.497,14.078,14.251,209614,0
1988-08-11,14.078,14.166,13.661,13.661,474834,0
1988-08-12,13.832,13.832,13.498,13.498,157261,0
1988-08-15,13.575,13.661,13.33,13.33,469477,0
1988-08-16,13.164,13.498,13.164,13.33,376336,0
1988-08-17,13.498,13.498,12.909,13.08,225276,0
1988-08-18,13.241,13.575,13.164,13.33,96396,0
1988-08-19,13.498,13.575,13.164,13.33,185226,0
1988-08-22,13.164,13.33,13.08,13.164,162521,0
1988-08-23,13.164,13.33,12.995,13.08,164197,0
1988-08-24,13.08,13.413,13.08,13.413,478097,0
1988-08-25,13.241,13.33,12.661,13.164,240417,0
1988-08-26,13.08,13.164,12.832,12.995,234316,0
1988-08-29,12.995,13.241,12.995,13.08,101231,0
1988-08-30,13.08,13.241,12.995,13.08,77583,0
1988-08-31,12.995,13.164,12.747,12.747,240834,0
1988-09-01,12.661,12.747,12.415,12.575,273737,0
1988-09-02,12.661,13.164,12.661,13.08,325878,0
1988-09-06,13.08,13.164,12.995,12.995,116792,0
1988-09-07,13.08,13.241,12.995,13.08,230954,0
1988-09-08,12.995,13.164,12.832,12.995,303384,0
1988-09-09,13.08,13.164,12.909,13.164,212031,0
1988-09-12,13.241,13.241,13.08,13.164,187326,0
1988-09-13,13.164,13.498,13.08,13.413,185648,0
1988-09-14,13.33,13.413,13.164,13.33,154426,0
1988-09-15,13.33,13.575,13.241,13.241,91982,0
1988-09-16,13.164,13.575,13.164,13.575,292346,0
1988-09-19,13.413,13.498,13.241,13.33,138236,0
1988-09-20,13.498,13.575,13.33,13.413,88934,0
1988-09-21,13.575,13.575,13.241,13.33,119209,0
1988-09-22,13.241,13.413,13.164,13.413,123939,0
1988-09-23,13.33,13.832,13.33,13.575,297917,0
1988-09-26,13.575,13.575,13.33,13.33,53612,0
1988-09-27,13.413,13.413,13.241,13.241,145911,0
1988-09-28,13.241,13.33,13.164,13.241,87569,0
1988-09-29,13.164,13.575,13.08,13.164,317151,0
1988-09-30,13.241,13.33,12.909,13.08,690442,0
1988-10-03,12.909,13.08,12.328,13.08,231690,0
1988-10-04,12.909,13.08,12.832,12.995,195107,0
1988-10-05,12.995,13.08,12.832,12.995,98396,0
1988-10-06,12.909,12.995,12.832,12.909,195525,0
1988-10-07,12.995,13.33,12.832,13.33,452235,0
1988-10-10,13.164,13.241,13.08,13.08,217919,0
1988-10-11,13.08,13.164,12.832,12.909,221491,0
1988-10-12,12.995,13.08,12.747,12.832,419648,0
1988-10-13,12.747,12.995,12.747,12.909,127934,0
1988-10-14,12.995,13.08,12.832,12.909,139707,0
1988-10-17,12.832,12.909,12.661,12.832,131824,0
1988-10-18,12.832,13.241,12.747,13.08,181649,0
1988-10-19,13.07,13.488,12.899,12.899,317258,0
1988-10-20,12.985,13.403,12.985,13.403,219495,0
1988-10-21,13.32,13.403,12.062,12.565,2942896,0
1988-10-24,12.234,12.396,11.729,12.234,1297945,0
1988-10-25,12.062,12.318,11.977,12.147,895641,0
1988-10-26,12.234,12.234,11.977,12.062,776853,0
1988-10-27,12.147,12.147,11.815,11.815,609393,0
1988-10-28,11.815,12.062,11.815,11.9,536437,0
1988-10-31,11.977,12.147,11.9,12.147,384117,0
1988-11-01,12.062,12.318,12.062,12.318,283832,0
1988-11-02,12.318,12.565,12.234,12.482,335446,0
1988-11-03,12.482,12.565,12.234,12.318,358151,0
1988-11-04,12.234,12.396,12.147,12.234,90826,0
1988-11-07,12.147,12.318,12.147,12.234,202885,0
1988-11-08,12.234,12.318,12.147,12.147,160731,0
1988-11-09,12.062,12.234,11.977,12.147,345750,0
1988-11-10,12.147,12.318,12.147,12.234,145594,0
1988-11-11,12.147,12.234,11.815,11.815,150431,0
1988-11-14,11.815,12.062,11.645,11.729,234951,0
1988-11-15,11.645,11.9,11.557,11.645,170509,0
1988-11-16,11.645,11.729,11.397,11.397,229691,0
1988-11-17,11.645,11.645,11.312,11.312,256288,0
1988-11-18,11.481,11.645,11.312,11.645,219389,0
1988-11-21,12.234,12.234,11.9,12.062,255657,0
1988-11-22,11.977,12.147,11.729,12.062,206146,0
1988-11-23,11.977,12.318,11.977,12.062,116265,0
1988-11-25,12.062,12.318,11.977,12.234,108067,0
1988-11-28,12.147,12.234,11.815,11.9,308638,0
1988-11-29,11.9,12.062,11.729,11.729,166620,0
1988-11-30,11.729,11.815,11.481,11.557,198259,0
1988-12-01,11.397,11.557,11.225,11.225,490606,0
1988-12-02,11.397,11.481,11.225,11.397,117736,0
1988-12-05,11.397,11.729,11.312,11.481,146436,0
1988-12-06,11.481,11.815,11.481,11.815,167774,0
1988-12-07,11.815,11.815,11.481,11.645,151482,0
1988-12-08,11.645,11.729,11.481,11.557,178708,0
1988-12-09,11.557,11.815,11.557,11.729,216552,0
1988-12-12,11.815,12.062,11.729,11.9,184593,0
1988-12-13,11.9,12.062,11.815,12.062,227380,0
1988-12-14,11.977,12.062,11.645,11.729,460647,0
1988-12-15,11.729,11.729,11.312,11.312,709366,0
1988-12-16,11.397,11.557,11.312,11.397,712309,0
1988-12-19,11.397,11.397,11.053,11.225,302856,0
1988-12-20,11.225,11.225,10.892,10.892,753726,0
1988-12-21,10.892,11.312,10.892,11.139,786210,0
1988-12-22,11.053,11.397,10.978,11.312,812493,0
1988-12-23,11.312,11.557,11.225,11.557,213292,0
1988-12-27,11.397,11.557,11.397,11.557,637357,0
1988-12-28,11.481,11.557,11.397,11.557,221284,0
1988-12-29,11.481,11.645,11.397,11.397,404299,0
1988-12-30,11.397,11.557,11.312,11.312,266905,0
1989-01-03,11.312,11.397,11.139,11.139,302751,0
1989-01-04,11.225,11.397,11.225,11.397,290873,0
1989-01-05,11.397,11.481,11.312,11.397,451290,0
1989-01-06,11.312,11.729,11.312,11.557,808073,0
1989-01-09,11.729,11.815,11.557,11.729,315049,0
1989-01-10,11.645,11.9,11.481,11.815,187012,0
1989-01-11,11.815,11.9,11.729,11.9,295078,0
1989-01-12,12.147,12.482,12.062,12.147,812384,0
1989-01-13,12.234,12.565,12.147,12.565,503324,0
1989-01-16,12.482,12.814,12.318,12.739,457177,0
1989-01-17,12.482,12.565,12.318,12.396,178603,0
1989-01-18,12.396,12.396,12.147,12.396,304751,0
1989-01-19,12.225,12.472,12.052,12.225,369292,0
1989-01-20,12.052,12.298,12.052,12.225,338180,0
1989-01-23,12.138,12.298,12.138,12.138,230006,0
1989-01-24,12.138,12.386,12.138,12.298,148221,0
1989-01-25,12.298,12.386,12.225,12.386,286879,0
1989-01-26,12.298,12.386,12.138,12.225,259969,0
1989-01-27,12.298,12.386,12.225,12.386,371083,0
1989-01-30,12.386,12.556,12.298,12.556,452235,0
1989-01-31,12.472,12.975,12.472,12.899,1031352,0
1989-02-01,12.899,12.899,12.643,12.643,405562,0
1989-02-02,12.729,12.814,12.643,12.729,387373,0
1989-02-03,12.814,13.32,12.729,13.145,752780,0
1989-02-06,12.975,13.232,12.814,12.899,723661,0
1989-02-07,12.899,12.899,12.556,12.643,437729,0
1989-02-08,12.814,12.899,12.643,12.643,163779,0
1989-02-09,12.643,12.729,12.298,12.472,533809,0
1989-02-10,12.138,12.643,12.138,12.298,309059,0
1989-02-13,12.386,12.643,12.298,12.298,598038,0
1989-02-14,12.386,12.556,12.386,12.472,295815,0
1989-02-15,12.386,12.556,12.298,12.386,468846,0
1989-02-16,12.386,12.472,12.298,12.472,275944,0
1989-02-17,12.386,12.472,12.138,12.298,402303,0
1989-02-21,12.225,12.472,12.052,12.386,628106,0
1989-02-22,12.386,12.386,11.967,12.052,298441,0
1989-02-23,11.967,12.052,11.967,12.052,419648,0
1989-02-24,12.052,12.138,11.882,12.138,502589,0
1989-02-27,12.052,12.225,12.052,12.225,333974,0
1989-02-28,12.225,12.556,12.225,12.472,567344,0
1989-03-01,12.386,12.643,12.225,12.298,651967,0
1989-03-02,12.138,12.138,11.635,11.795,706419,0
1989-03-03,11.795,11.882,11.635,11.882,305065,0
1989-03-06,11.882,12.138,11.795,12.138,473155,0
1989-03-07,11.967,12.225,11.967,12.138,417336,0
1989-03-08,12.052,12.225,11.882,11.882,204779,0
1989-03-09,11.967,12.052,11.795,11.795,308113,0
1989-03-10,11.795,11.795,11.461,11.461,210559,0
1989-03-13,11.548,11.635,11.461,11.548,191955,0
1989-03-14,11.635,11.635,11.293,11.293,218969,0
1989-03-15,11.461,11.795,11.377,11.635,564823,0
1989-03-16,11.635,12.225,11.635,12.225,827523,0
1989-03-17,11.71,12.138,11.635,11.795,866207,0
1989-03-20,11.71,11.71,11.377,11.548,294447,0
1989-03-21,11.635,12.138,11.635,11.967,523298,0
1989-03-22,11.882,12.298,11.882,12.225,649760,0
1989-03-23,12.298,12.556,12.052,12.556,1080970,0
1989-03-27,12.472,12.556,12.298,12.298,487135,0
1989-03-28,12.298,12.814,12.138,12.729,936220,0
1989-03-29,12.729,13.06,12.556,13.06,1177263,0
1989-03-30,13.06,13.737,12.899,13.737,2046099,0
1989-03-31,14.078,14.497,13.06,13.32,2424644,0
1989-04-03,13.32,13.32,12.729,12.975,478621,0
1989-04-04,13.06,13.232,12.814,13.145,407769,0
1989-04-05,13.06,13.32,13.06,13.32,402617,0
1989-04-06,13.403,13.403,13.145,13.232,284777,0
1989-04-07,13.145,13.32,13.06,13.06,231584,0
1989-04-10,13.232,13.403,13.145,13.32,238523,0
1989-04-11,13.232,13.232,13.06,13.06,175030,0
1989-04-12,13.145,13.232,12.729,12.814,358573,0
1989-04-13,12.729,12.899,12.472,12.472,382538,0
1989-04-14,12.643,13.06,12.556,12.729,525295,0
1989-04-17,12.729,12.899,12.643,12.643,171980,0
1989-04-18,13.145,13.232,13.06,13.145,638302,0
1989-04-19,13.136,13.393,13.052,13.393,276579,0
1989-04-20,13.393,13.393,13.136,13.31,210559,0
1989-04-21,13.393,13.478,13.31,13.393,286246,0
1989-04-24,13.31,13.393,12.966,13.136,238732,0
1989-04-25,12.966,13.136,12.794,12.88,300545,0
1989-04-26,12.966,13.052,12.794,12.966,159366,0
1989-04-27,12.794,13.393,12.794,13.136,513943,0
1989-04-28,13.052,13.222,12.966,13.222,367086,0
1989-05-01,13.052,13.136,12.966,13.052,389265,0
1989-05-02,13.052,13.052,12.547,12.633,494387,0
1989-05-03,12.709,13.31,12.633,13.052,1613522,0
1989-05-04,13.136,13.728,13.136,13.393,1429770,0
1989-05-05,13.565,13.728,12.794,12.88,1154663,0
1989-05-08,12.794,13.136,12.794,12.88,339862,0
1989-05-09,12.966,13.222,12.88,13.136,316526,0
1989-05-10,13.136,13.31,13.052,13.222,352162,0
1989-05-11,13.31,13.812,13.31,13.728,1303096,0
1989-05-12,13.899,13.983,13.478,13.642,657011,0
1989-05-15,13.812,14.156,13.728,13.899,732913,0
1989-05-16,14.069,14.241,13.983,14.241,758141,0
1989-05-17,14.326,14.326,13.983,13.983,414602,0
1989-05-18,13.983,14.069,13.642,13.642,304434,0
1989-05-19,13.812,13.812,13.478,13.642,354789,0
1989-05-22,13.728,13.812,13.31,13.478,383381,0
1989-05-23,13.393,13.478,13.222,13.393,332395,0
1989-05-24,13.478,13.478,13.31,13.478,353736,0
1989-05-25,13.478,13.812,13.478,13.728,399254,0
1989-05-26,13.728,13.983,13.478,13.478,379807,0
1989-05-30,13.565,13.642,13.222,13.565,278154,0
1989-05-31,13.565,13.728,13.478,13.565,274687,0
1989-06-01,13.478,13.565,13.31,13.393,219915,0
1989-06-02,13.565,13.642,13.222,13.393,244200,0
1989-06-05,13.31,13.393,12.376,12.376,1313710,0
1989-06-06,12.376,12.794,12.376,12.794,1293950,0
1989-06-07,12.709,12.794,12.547,12.633,394417,0
1989-06-08,12.633,12.794,12.547,12.794,530761,0
1989-06-09,12.633,12.88,12.633,12.794,460224,0
1989-06-12,12.633,12.88,12.633,12.794,223911,0
1989-06-13,12.709,12.88,12.709,12.709,160521,0
1989-06-14,12.709,12.794,12.709,12.794,263331,0
1989-06-15,12.633,12.633,12.376,12.462,608868,0
1989-06-16,12.547,12.709,12.205,12.29,497017,0
1989-06-19,12.205,12.29,12.12,12.205,232741,0
1989-06-20,12.035,12.205,11.948,11.948,517307,0
1989-06-21,11.948,12.035,11.702,11.775,310741,0
1989-06-22,11.775,11.948,11.702,11.862,209507,0
1989-06-23,11.775,11.948,11.702,11.948,185015,0
1989-06-26,11.775,12.12,11.702,12.035,276261,0
1989-06-27,12.035,12.205,11.948,12.12,161364,0
1989-06-28,12.12,12.12,11.948,12.035,248299,0
1989-06-29,11.862,11.948,11.702,11.702,317889,0
1989-06-30,11.775,11.775,11.273,11.443,385484,0
1989-07-03,11.529,11.775,11.443,11.775,84203,0
1989-07-05,11.529,11.775,11.443,11.617,241992,0
1989-07-06,11.702,11.862,11.617,11.702,228642,0
1989-07-07,11.702,11.775,11.617,11.702,247983,0
1989-07-10,11.617,11.775,11.617,11.617,161364,0
1989-07-11,11.702,11.775,11.617,11.617,230113,0
1989-07-12,11.702,11.775,11.702,11.702,229691,0
1989-07-13,11.702,11.775,11.529,11.529,192795,0
1989-07-14,11.617,11.702,11.273,11.529,302962,0
1989-07-17,11.443,11.529,11.186,11.273,179759,0
1989-07-18,11.273,11.358,11.101,11.101,330294,0
1989-07-19,11.349,11.519,11.008,11.008,382330,0
1989-07-20,11.091,11.177,10.578,10.665,731650,0
1989-07-21,10.75,10.834,10.492,10.665,526032,0
1989-07-24,10.665,10.665,10.492,10.492,226117,0
1989-07-25,10.492,10.75,10.492,10.665,226748,0
1989-07-26,10.665,11.091,10.665,11.091,241046,0
1989-07-27,11.008,11.177,11.008,11.008,361937,0
1989-07-28,11.008,11.349,10.92,11.091,1166225,0
1989-07-31,11.091,11.263,10.92,11.177,1080868,0
1989-08-01,11.263,11.349,11.091,11.091,464011,0
1989-08-02,11.091,11.519,11.091,11.519,240100,0
1989-08-03,11.349,11.435,11.349,11.349,116997,0
1989-08-04,11.435,11.519,11.177,11.263,246511,0
1989-08-07,11.263,11.349,11.177,11.349,129301,0
1989-08-08,11.349,11.519,11.349,11.435,127722,0
1989-08-09,11.435,12.035,11.263,11.263,130246,0
1989-08-10,11.263,11.263,11.177,11.263,145594,0
1989-08-11,11.775,11.775,11.349,11.435,386431,0
1989-08-14,11.435,11.435,11.349,11.435,88829,0
1989-08-15,11.349,11.607,11.349,11.519,206670,0
1989-08-16,11.435,11.519,11.349,11.435,187854,0
1989-08-17,11.435,11.607,11.263,11.435,225801,0
1989-08-18,11.435,11.607,11.435,11.607,203098,0
1989-08-21,11.607,11.692,11.349,11.519,341016,0
1989-08-22,11.435,11.519,11.263,11.263,158313,0
1989-08-23,11.519,11.607,11.349,11.519,271847,0
1989-08-24,11.519,11.775,11.519,11.692,306011,0
1989-08-25,11.692,12.12,11.692,11.862,403774,0
1989-08-28,11.862,12.035,11.862,12.035,125306,0
1989-08-29,11.948,12.035,11.607,11.775,327247,0
1989-08-30,11.692,11.775,11.519,11.692,158000,0
1989-08-31,11.862,11.862,11.607,11.775,198050,0
1989-09-01,11.775,11.862,11.692,11.775,75267,0
1989-09-05,11.692,11.948,11.692,11.775,196263,0
1989-09-06,11.775,11.775,11.519,11.607,111534,0
1989-09-07,11.607,11.775,11.607,11.692,234108,0
1989-09-08,11.692,11.775,11.607,11.607,175131,0
1989-09-11,11.607,11.692,11.519,11.607,126778,0
1989-09-12,11.607,11.692,11.519,11.607,232215,0
1989-09-13,11.607,11.775,11.607,11.607,214555,0
1989-09-14,11.607,11.692,11.519,11.519,318836,0
1989-09-15,11.692,11.692,11.519,11.607,360359,0
1989-09-18,11.519,11.692,11.435,11.435,212136,0
1989-09-19,11.435,11.607,11.435,11.519,210873,0
1989-09-20,11.519,11.607,11.435,11.519,128458,0
1989-09-21,11.607,11.607,11.091,11.263,224122,0
1989-09-22,11.263,11.435,11.177,11.349,109853,0
1989-09-25,11.263,11.435,11.177,11.263,106593,0
1989-09-26,11.263,11.435,11.091,11.349,291609,0
1989-09-27,11.349,11.349,11.091,11.263,175553,0
1989-09-28,11.263,11.263,10.92,11.091,112901,0
1989-09-29,11.091,11.177,10.834,10.92,185855,0
1989-10-02,10.92,11.091,10.834,10.834,84834,0
1989-10-03,11.008,11.091,10.92,10.92,249562,0
1989-10-04,10.92,11.519,10.92,11.349,382223,0
1989-10-05,11.349,11.435,11.263,11.349,161469,0
1989-10-06,11.435,11.519,11.349,11.435,157578,0
1989-10-09,11.349,11.435,11.263,11.435,110691,0
1989-10-10,11.519,11.692,11.349,11.607,270478,0
1989-10-11,11.435,11.519,11.091,11.349,184385,0
1989-10-12,11.349,11.435,11.177,11.263,152850,0
1989-10-13,11.177,11.263,10.92,10.92,152534,0
1989-10-16,10.492,10.834,10.322,10.407,437414,0
1989-10-17,10.407,10.407,10.322,10.322,167987,0
1989-10-18,10.322,10.407,10.322,10.322,317996,0
1989-10-19,10.312,10.74,10.312,10.569,223070,0
1989-10-20,10.569,10.569,10.312,10.569,236839,0
1989-10-23,10.482,10.655,10.398,10.482,215502,0
1989-10-24,10.482,10.569,10.226,10.226,395469,0
1989-10-25,10.312,10.398,10.226,10.226,130982,0
1989-10-26,10.14,10.226,9.883,9.97,293921,0
1989-10-27,9.97,10.057,9.883,9.883,396308,0
1989-10-30,9.883,9.97,9.627,9.798,446243,0
1989-10-31,9.713,9.798,9.541,9.541,311162,0
1989-11-01,9.455,9.713,9.3715,9.541,498385,0
1989-11-02,9.455,9.541,9.2837,9.3715,227275,0
1989-11-03,9.3715,9.455,9.1131,9.1981,215290,0
1989-11-06,9.1131,9.2837,8.9419,9.0275,284459,0
1989-11-07,9.0275,9.541,9.0275,9.455,199836,0
1989-11-08,9.455,9.541,9.1981,9.1981,443090,0
1989-11-09,9.2837,9.455,9.1981,9.1981,103231,0
1989-11-10,9.1981,9.455,9.1981,9.3715,91666,0
1989-11-13,9.455,9.627,9.3715,9.627,102704,0
1989-11-14,9.541,9.541,9.2837,9.455,382644,0
1989-11-15,9.455,9.627,9.3715,9.627,109222,0
1989-11-16,9.627,9.627,9.541,9.541,73058,0
1989-11-17,9.627,9.798,9.455,9.798,183331,0
1989-11-20,9.798,9.798,9.455,9.627,135398,0
1989-11-21,9.627,9.627,9.455,9.455,108907,0
1989-11-22,9.455,9.627,9.455,9.627,84623,0
1989-11-24,9.541,9.627,9.541,9.627,73586,0
1989-11-27,9.627,9.713,9.455,9.627,145280,0
1989-11-28,9.627,9.798,9.627,9.798,169140,0
1989-11-29,9.713,10.057,9.627,9.97,155791,0
1989-11-30,9.883,9.97,9.798,9.883,109222,0
1989-12-01,9.883,9.97,9.798,9.97,460121,0
1989-12-04,10.057,10.226,9.97,9.97,92719,0
1989-12-05,9.97,10.057,9.798,9.883,200046,0
1989-12-06,9.883,9.883,9.713,9.713,99868,0
1989-12-07,9.713,9.798,9.627,9.627,132662,0
1989-12-08,9.627,9.798,9.541,9.713,48778,0
1989-12-11,9.627,9.713,9.455,9.541,194373,0
1989-12-12,9.541,9.713,9.541,9.713,321462,0
1989-12-13,9.627,9.713,9.541,9.627,395260,0
1989-12-14,9.541,9.713,9.541,9.713,127722,0
1989-12-15,9.713,9.883,9.627,9.883,298233,0
1989-12-18,9.713,9.798,9.455,9.455,148433,0
1989-12-19,9.455,9.541,9.2837,9.3715,459909,0
1989-12-20,9.3715,9.455,9.1131,9.1981,198050,0
1989-12-21,9.1981,9.455,9.1131,9.455,198367,0
1989-12-22,9.3715,9.455,9.2837,9.2837,109640,0
1989-12-26,9.2837,9.455,9.1981,9.455,72009,0
1989-12-27,9.3715,9.713,9.2837,9.713,531185,0
1989-12-28,9.455,9.627,9.455,9.627,180179,0
1989-12-29,9.541,9.713,9.455,9.713,167041,0
1990-01-02,9.627,9.97,9.541,9.97,139182,0
1990-01-03,9.97,10.057,9.798,9.883,101129,0
1990-01-04,9.798,9.97,9.713,9.883,158628,0
1990-01-05,9.713,9.883,9.627,9.883,91771,0
1990-01-08,9.798,9.883,9.627,9.798,111848,0
1990-01-09,9.713,9.798,9.627,9.627,216760,0
1990-01-10,9.713,9.713,9.455,9.627,118683,0
1990-01-11,9.541,9.627,9.541,9.627,103124,0
1990-01-12,9.541,9.541,9.2837,9.3715,120681,0
1990-01-15,9.3715,9.627,9.3715,9.541,410818,0
1990-01-16,9.455,9.627,9.455,9.627,161047,0
1990-01-17,9.455,9.455,9.3715,9.455,89668,0
1990-01-18,9.3715,9.541,9.3715,9.455,312420,0
1990-01-19,9.4461,9.617,9.4461,9.4461,157054,0
1990-01-22,9.4461,9.4461,9.0942,9.0942,246089,0
1990-01-23,9.0942,9.1887,8.923,9.0086,171663,0
1990-01-24,8.923,9.0086,8.8373,8.923,166093,0
1990-01-25,8.923,9.0086,8.6662,8.7516,210034,0
1990-01-26,8.5805,8.8373,8.4092,8.6662,219389,0
1990-01-29,8.6662,8.923,8.4092,8.7516,149273,0
1990-01-30,8.7516,8.7516,8.4092,8.4092,146015,0
1990-01-31,8.5805,8.6662,8.4092,8.6662,171349,0
1990-02-01,8.6662,8.7516,8.4949,8.6662,63284,0
1990-02-02,8.5805,8.923,8.5805,8.923,132138,0
1990-02-05,8.923,8.923,8.7516,8.7516,87777,0
1990-02-06,8.8373,8.923,8.7516,8.7516,86304,0
1990-02-07,8.7516,8.8373,8.6662,8.8373,99762,0
1990-02-08,8.923,9.0086,8.7516,8.8373,212452,0
1990-02-09,8.8373,8.923,8.7516,8.923,93664,0
1990-02-12,8.923,9.0942,8.923,8.923,181649,0
1990-02-13,9.0086,9.0086,8.8373,8.923,393892,0
1990-02-14,9.0086,9.0086,8.8373,9.0086,127407,0
1990-02-15,9.0086,9.0942,8.923,8.923,197948,0
1990-02-16,8.923,9.0086,8.8373,8.8373,251137,0
1990-02-20,8.8373,8.923,8.8373,8.8373,181021,0
1990-02-21,8.8373,9.0942,8.8373,9.0942,245458,0
1990-02-22,9.0942,9.0942,8.923,8.923,88829,0
1990-02-23,9.0086,9.0942,8.923,8.923,187012,0
1990-02-26,9.0086,9.2751,8.923,9.2751,263331,0
1990-02-27,9.2751,9.4461,9.1887,9.3617,204254,0
1990-02-28,9.2751,9.3617,9.2751,9.2751,128985,0
1990-03-01,9.3617,9.4461,9.2751,9.3617,62444,0
1990-03-02,9.2751,9.617,9.2751,9.617,82733,0
1990-03-05,9.703,10.14,9.703,10.057,362986,0
1990-03-06,9.703,9.96,9.703,9.96,113953,0
1990-03-07,9.874,9.874,9.703,9.703,120156,0
1990-03-08,9.874,9.874,9.788,9.874,110691,0
1990-03-09,9.788,9.874,9.703,9.788,68120,0
1990-03-12,9.703,9.96,9.703,9.874,61181,0
1990-03-13,9.874,9.874,9.3617,9.617,239468,0
1990-03-14,9.617,9.96,9.617,9.96,150326,0
1990-03-15,9.96,10.14,9.788,10.14,138444,0
1990-03-16,10.226,10.226,10.057,10.14,140130,0
1990-03-19,10.057,10.14,9.96,10.14,99868,0
1990-03-20,10.057,10.312,10.057,10.226,107541,0
1990-03-21,10.14,10.398,10.14,10.398,156526,0
1990-03-22,10.398,10.398,10.057,10.057,319676,0
1990-03-23,10.14,10.14,9.874,9.96,194373,0
1990-03-26,9.96,10.226,9.96,10.14,83151,0
1990-03-27,10.14,10.226,9.96,10.057,110273,0
1990-03-28,10.14,10.569,10.14,10.569,146751,0
1990-03-29,10.482,11.008,10.482,11.008,370556,0
1990-03-30,10.655,10.74,10.482,10.569,287931,0
1990-04-02,10.482,10.569,10.312,10.569,55295,0
1990-04-03,10.569,10.655,10.482,10.569,205829,0
1990-04-04,10.569,10.569,10.398,10.482,83782,0
1990-04-05,10.569,10.655,10.482,10.655,60971,0
1990-04-06,10.655,10.655,10.398,10.569,47305,0
1990-04-09,10.482,10.655,10.482,10.655,218969,0
1990-04-10,10.834,11.177,10.74,11.008,274265,0
1990-04-11,11.091,11.177,10.834,10.834,157159,0
1990-04-12,10.92,11.091,10.92,11.091,82312,0
1990-04-16,11.008,11.091,10.74,10.92,227589,0
1990-04-17,10.92,11.008,10.74,10.92,88618,0
1990-04-18,10.834,10.834,10.482,10.569,234633,0
1990-04-19,10.473,10.645,10.473,10.559,76214,0
1990-04-20,10.473,10.559,10.207,10.559,230322,0
1990-04-23,10.559,10.559,10.12,10.12,274055,0
1990-04-24,10.12,10.207,10.037,10.12,370451,0
1990-04-25,10.388,10.559,10.302,10.388,87882,0
1990-04-26,10.473,10.559,10.388,10.473,114268,0
1990-04-27,10.473,10.559,10.388,10.473,148118,0
1990-04-30,10.473,10.473,10.302,10.302,234735,0
1990-05-01,10.302,10.388,10.12,10.207,59184,0
1990-05-02,10.12,10.207,10.037,10.12,54139,0
1990-05-03,10.207,10.302,10.12,10.12,28910,0
1990-05-04,10.12,10.388,10.12,10.302,126252,0
1990-05-07,10.302,10.388,10.037,10.12,146643,0
1990-05-08,10.12,10.207,10.037,10.207,150954,0
1990-05-09,10.207,10.302,10.037,10.302,173661,0
1990-05-10,10.207,10.302,10.12,10.207,83782,0
1990-05-11,10.302,10.73,10.207,10.559,173453,0
1990-05-14,10.559,10.645,10.388,10.473,95660,0
1990-05-15,10.302,10.559,10.302,10.388,144543,0
1990-05-16,10.388,10.473,10.302,10.473,281729,0
1990-05-17,10.12,10.207,9.3425,9.4282,331345,0
1990-05-18,9.4282,9.4282,8.9039,9.2563,414918,0
1990-05-21,9.1612,9.683,9.1612,9.683,243043,0
1990-05-22,9.598,9.78,9.511,9.78,307061,0
1990-05-23,9.683,9.865,9.683,9.683,76844,0
1990-05-24,9.598,9.78,9.511,9.683,180495,0
1990-05-25,9.598,9.683,9.598,9.683,62865,0
1990-05-29,9.683,9.683,9.511,9.511,81996,0
1990-05-30,9.511,9.865,9.511,9.78,129406,0
1990-05-31,9.683,9.78,9.598,9.683,55084,0
1990-06-01,9.598,9.78,9.511,9.683,127091,0
1990-06-04,9.511,9.865,9.4282,9.78,93978,0
1990-06-05,9.683,9.865,9.683,9.865,110903,0
1990-06-06,9.78,9.951,9.78,9.78,132875,0
1990-06-07,9.78,9.865,9.78,9.865,95033,0
1990-06-08,9.78,9.865,9.683,9.78,40053,0
1990-06-11,9.78,9.865,9.683,9.865,31010,0
1990-06-12,9.865,10.037,9.865,9.951,244514,0
1990-06-13,9.865,9.951,9.683,9.683,171558,0
1990-06-14,9.683,9.78,9.511,9.511,89459,0
1990-06-15,9.2563,9.598,9.2563,9.4282,203831,0
1990-06-18,9.4282,9.598,9.1612,9.511,187119,0
1990-06-19,9.4282,9.683,9.4282,9.598,128562,0
1990-06-20,9.598,9.683,9.511,9.511,41524,0
1990-06-21,9.511,9.683,9.4282,9.683,163044,0
1990-06-22,9.683,9.683,8.9896,9.0751,103439,0
1990-06-25,9.0751,9.2563,8.9039,9.0751,186383,0
1990-06-26,9.1612,9.2563,8.9896,9.0751,166829,0
1990-06-27,9.0751,9.1612,8.9039,8.9896,94610,0
1990-06-28,8.9039,8.9039,8.4662,8.7232,188169,0
1990-06-29,8.6376,8.9039,8.6376,8.9039,129090,0
1990-07-02,8.8184,8.8184,8.7232,8.7232,114898,0
1990-07-03,8.7232,8.9039,8.6376,8.8184,62651,0
1990-07-05,8.8184,8.8184,8.6376,8.6376,66544,0
1990-07-06,8.6376,9.1612,8.6376,8.9896,102600,0
1990-07-09,8.9896,9.0751,8.8184,8.9039,280675,0
1990-07-10,8.9039,8.9896,8.7232,8.8184,267535,0
1990-07-11,8.8184,9.0751,8.8184,9.0751,430372,0
1990-07-12,8.9896,9.0751,8.9039,8.9896,152006,0
1990-07-13,8.9039,9.0751,8.8184,8.9896,141282,0
1990-07-16,8.9039,9.0751,8.9039,8.9039,71904,0
1990-07-17,8.9039,8.9896,8.9039,8.9039,85254,0
1990-07-18,8.9039,9.0751,8.9039,9.0751,176395,0
1990-07-19,8.9801,9.0658,8.7993,8.9801,61813,0
1990-07-20,8.8943,8.9801,8.7993,8.7993,92298,0
1990-07-23,8.7993,8.8943,8.4474,8.628,157473,0
1990-07-24,8.5424,8.628,8.3618,8.4474,105017,0
1990-07-25,8.4474,8.5424,8.2762,8.3618,119419,0
1990-07-26,8.3618,8.3618,8.0951,8.1906,146330,0
1990-07-27,8.1906,8.1906,8.0097,8.0097,90510,0
1990-07-30,8.0097,8.1906,8.0097,8.1906,131613,0
1990-07-31,8.2762,8.5424,8.1906,8.3618,226014,0
1990-08-01,8.2762,8.3618,8.1906,8.1906,62651,0
1990-08-02,8.1906,8.1906,7.9243,8.0097,125095,0
1990-08-03,7.9243,7.9243,7.3057,7.5721,296023,0
1990-08-06,7.2202,7.2202,6.8681,7.0397,166198,0
1990-08-07,7.0397,7.3913,6.9539,7.2202,259651,0
1990-08-08,7.3057,7.4865,7.3057,7.3913,178918,0
1990-08-09,7.3057,7.3913,7.0397,7.2202,115213,0
1990-08-10,7.2202,7.2202,6.8681,6.8681,151798,0
1990-08-13,6.8681,7.2202,6.8681,7.0397,166829,0
1990-08-14,7.1251,7.1251,6.9539,7.1251,37108,0
1990-08-15,7.2202,7.3913,7.1251,7.2202,132559,0
1990-08-16,7.2202,7.2202,6.9539,6.9539,135290,0
1990-08-17,6.8681,7.0397,6.6019,6.6019,239679,0
1990-08-20,6.5162,6.8681,6.5162,6.773,76107,0
1990-08-21,6.773,6.773,6.5162,6.6019,187854,0
1990-08-22,6.6872,6.773,6.3354,6.3354,179340,0
1990-08-23,6.3354,6.4211,6.1642,6.1642,267535,0
1990-08-24,6.1642,6.4211,6.1642,6.2496,211403,0
1990-08-27,6.3354,6.3354,6.1642,6.2496,248823,0
1990-08-28,6.3354,7.3913,6.2496,7.0397,199522,0
1990-08-29,6.8681,7.0397,6.773,6.773,111220,0
1990-08-30,6.773,6.8681,6.5162,6.5162,152114,0
1990-08-31,6.6019,6.6872,6.3354,6.5162,136132,0
1990-09-04,6.5162,6.773,6.5162,6.773,93771,0
1990-09-05,6.773,6.8681,6.6019,6.6872,75162,0
1990-09-06,6.6872,6.6872,6.3354,6.5162,144226,0
1990-09-07,6.4211,6.5162,6.3354,6.5162,207407,0
1990-09-10,6.6872,6.6872,6.4211,6.4211,86934,0
1990-09-11,6.3354,6.4211,6.1642,6.2496,76003,0
1990-09-12,6.2496,6.3354,6.1642,6.3354,92719,0
1990-09-13,6.3354,6.3354,6.1642,6.2496,224542,0
1990-09-14,6.2496,6.2496,5.9838,6.0691,167987,0
1990-09-17,6.0691,6.3354,5.9838,6.2496,281831,0
1990-09-18,6.1642,6.3354,5.9838,6.3354,113005,0
1990-09-19,6.2496,6.3354,5.8123,5.8123,136345,0
1990-09-20,5.8123,5.8123,5.4602,5.5458,93978,0
1990-09-21,5.7174,5.7174,5.5458,5.5458,257233,0
1990-09-24,5.5458,5.5458,5.1942,5.1942,167670,0
1990-09-25,5.0133,5.1085,4.7564,5.1085,203831,0
1990-09-26,5.1085,5.1085,4.9276,5.0133,109957,0
1990-09-27,5.1085,5.1085,4.6614,4.6614,133191,0
1990-09-28,4.6614,5.1085,4.49,5.1085,120156,0
1990-10-01,5.1942,5.4602,5.0133,5.4602,269007,0
1990-10-02,5.4602,5.4602,5.3651,5.3651,146540,0
1990-10-03,5.2796,5.3651,5.0133,5.0133,161152,0
1990-10-04,5.1085,5.1942,4.9276,5.0133,68330,0
1990-10-05,4.9276,5.1085,4.6614,4.7564,315681,0
1990-10-08,4.7564,4.9276,4.7564,4.8419,106593,0
1990-10-09,4.8419,5.0133,4.8419,4.8419,76214,0
1990-10-10,4.9276,5.1085,4.7564,5.1085,111643,0
1990-10-11,5.1085,5.1085,4.7564,4.8419,107646,0
1990-10-12,4.8419,4.9276,4.7564,4.7564,153058,0
1990-10-15,4.8419,4.9276,4.7564,4.7564,179127,0
1990-10-16,4.7564,4.8419,4.5755,4.7564,218340,0
1990-10-17,4.7564,4.7564,4.5755,4.6614,150535,0
1990-10-18,4.7564,4.8419,4.6614,4.7564,89038,0
1990-10-19,4.9182,5.3651,4.9182,5.3651,183858,0
1990-10-22,5.3651,5.3651,5.1942,5.3651,56556,0
1990-10-23,5.2796,5.3651,5.1942,5.1942,58661,0
1990-10-24,5.3651,5.4602,5.0986,5.1942,114268,0
1990-10-25,5.1942,5.3651,5.0986,5.0986,149483,0
1990-10-26,5.0986,5.1942,5.0133,5.0986,236945,0
1990-10-29,5.0133,5.4602,5.0133,5.1942,71273,0
1990-10-30,5.1942,5.5458,5.1942,5.5458,104911,0
1990-10-31,5.5458,5.9076,5.4602,5.8123,206461,0
1990-11-01,5.7266,5.9076,5.4602,5.4602,65596,0
1990-11-02,5.3651,5.4602,5.2796,5.4602,150954,0
1990-11-05,5.2796,5.4602,5.0986,5.2796,96924,0
1990-11-06,5.1942,5.3651,5.1942,5.2796,116161,0
1990-11-07,5.3651,5.4602,5.1942,5.3651,281831,0
1990-11-08,5.3651,5.641,5.3651,5.5458,165147,0
1990-11-09,5.3651,5.5458,5.2796,5.4602,209402,0
1990-11-12,5.3651,5.8123,5.3651,5.8123,151902,0
1990-11-13,5.8123,5.9076,5.7266,5.9076,172085,0
1990-11-14,5.993,6.1739,5.9076,6.1739,229273,0
1990-11-15,6.088,6.1739,5.9076,5.993,214764,0
1990-11-16,6.088,6.2595,5.993,6.088,188590,0
1990-11-19,6.1739,6.1739,5.7266,5.9076,270793,0
1990-11-20,5.9076,5.993,5.7266,5.7266,294972,0
1990-11-21,5.8123,5.8123,5.7266,5.8123,267011,0
1990-11-23,5.8123,5.8123,5.7266,5.7266,106070,0
1990-11-26,5.7266,5.8123,5.641,5.8123,138972,0
1990-11-27,5.8123,5.8123,5.641,5.641,162939,0
1990-11-28,5.641,5.7266,5.5458,5.641,106910,0
1990-11-29,5.5458,5.641,5.4602,5.4602,150638,0
1990-11-30,5.5458,5.7266,5.4602,5.641,243672,0
1990-12-03,5.7266,5.8123,5.5458,5.641,95873,0
1990-12-04,5.5458,5.9076,5.4602,5.9076,477359,0
1990-12-05,5.8123,6.1739,5.8123,6.1739,365826,0
1990-12-06,6.3545,6.5353,6.088,6.2595,309900,0
1990-12-07,6.3545,6.8873,6.3545,6.6207,257864,0
1990-12-10,6.8016,7.2485,6.8016,7.1631,318836,0
1990-12-11,7.0681,7.1631,6.8016,6.8873,374761,0
1990-12-12,7.0681,7.4294,6.8873,7.1631,644818,0
1990-12-13,7.1631,7.1631,6.8016,6.8873,336916,0
1990-12-14,6.8016,6.8873,6.4403,6.6207,286986,0
1990-12-17,6.4403,6.6207,6.2595,6.4403,147905,0
1990-12-18,6.5353,6.6207,6.3545,6.3545,236104,0
1990-12-19,6.4403,6.6207,6.4403,6.5353,297600,0
1990-12-20,6.6207,6.7066,6.3545,6.4403,340279,0
1990-12-21,6.6207,6.7066,6.4403,6.7066,316840,0
1990-12-24,6.6207,6.6207,6.3545,6.3545,211506,0
1990-12-26,6.3545,6.6207,6.3545,6.5353,191530,0
1990-12-27,6.5353,6.6207,6.1739,6.4403,30906,0
1990-12-28,6.3545,6.6207,6.2595,6.4403,250610,0
1990-12-31,6.2595,6.6207,6.2595,6.4403,192690,0
1991-01-02,6.6207,6.7066,6.5353,6.6207,247246,0
1991-01-03,6.5353,6.6207,6.3545,6.3545,121311,0
1991-01-04,6.4403,6.4403,6.3545,6.4403,150011,0
1991-01-07,6.4403,6.4403,6.3545,6.4403,348375,0
1991-01-08,6.3545,6.4403,5.7266,6.4403,224226,0
1991-01-09,6.3545,6.6207,6.2595,6.4403,376445,0
1991-01-10,6.3545,6.5353,6.3545,6.5353,189534,0
1991-01-11,6.5353,6.6207,6.4403,6.4403,230743,0
1991-01-14,6.4403,6.4403,6.2595,6.2595,159785,0
1991-01-15,6.3545,6.4403,6.2595,6.4403,218235,0
1991-01-16,6.4403,6.6207,6.4403,6.5353,384326,0
1991-01-17,6.8016,7.1631,6.7066,6.9823,618435,0
1991-01-18,6.8873,7.1631,6.8016,7.0681,288247,0
1991-01-21,6.9823,7.1631,6.8873,7.1631,192477,0
1991-01-22,7.0681,7.1631,7.0681,7.1631,241778,0
1991-01-23,7.0681,7.1631,6.9823,6.9823,124044,0
1991-01-24,7.1631,7.4294,7.0681,7.2485,514574,0
1991-01-25,7.2485,7.9624,7.1631,7.8766,670575,0
1991-01-28,7.7815,7.7815,7.5148,7.6102,328822,0
1991-01-29,7.5148,8.3236,7.4294,7.8766,625898,0
1991-01-30,7.8766,8.3236,7.8766,8.3236,878612,0
1991-01-31,8.2284,8.6756,8.0573,8.6756,827417,0
1991-02-01,8.6756,8.8562,8.4092,8.8562,918137,0
1991-02-04,8.9419,9.1227,8.6662,8.9419,549894,0
1991-02-05,9.4826,9.4826,9.1227,9.2078,1328325,0
1991-02-06,9.1227,9.3034,8.6662,9.0275,913617,0
1991-02-07,9.2078,9.4826,9.1227,9.2078,785893,0
1991-02-08,9.3034,9.4826,9.2078,9.4826,715462,0
1991-02-11,9.3898,9.752,9.3034,9.57,746790,0
1991-02-12,9.4826,9.666,8.9419,9.1227,740060,0
1991-02-13,9.3034,9.666,9.2078,9.666,461907,0
1991-02-14,9.666,9.752,9.0275,9.2078,435837,0
1991-02-15,9.2078,9.4826,9.2078,9.2078,403355,0
1991-02-19,9.3898,9.666,9.3034,9.4826,1003181,0
1991-02-20,9.666,9.931,9.2078,9.931,336286,0
1991-02-21,9.666,9.752,9.4826,9.4826,418492,0
1991-02-22,9.57,9.666,9.4826,9.4826,227484,0
1991-02-25,9.666,9.666,9.3898,9.4826,308007,0
1991-02-26,9.3898,9.3898,8.9419,9.0275,312317,0
1991-02-27,9.1227,9.57,9.0275,9.4826,319782,0
1991-02-28,9.4826,9.836,9.4826,9.752,326193,0
1991-03-01,9.752,9.931,9.57,9.836,419439,0
1991-03-04,9.836,9.931,9.666,9.836,286352,0
1991-03-05,9.836,10.655,9.836,10.473,680457,0
1991-03-06,10.655,10.92,10.473,10.834,725764,0
1991-03-07,10.834,10.834,10.655,10.834,201732,0
1991-03-08,10.834,10.92,10.292,10.379,306744,0
1991-03-11,10.473,10.834,10.473,10.655,370660,0
1991-03-12,10.559,10.74,10.473,10.473,228958,0
1991-03-13,10.473,10.473,10.017,10.379,341962,0
1991-03-14,10.473,10.559,9.931,10.112,542956,0
1991-03-15,10.197,10.197,10.017,10.197,424483,0
1991-03-18,10.197,10.292,10.112,10.292,210034,0
1991-03-19,10.197,10.473,10.112,10.112,198786,0
1991-03-20,10.197,10.292,10.112,10.112,292977,0
1991-03-21,10.017,10.112,9.4826,9.931,234316,0
1991-03-22,9.931,10.017,9.666,9.931,320937,0
1991-03-25,10.112,10.655,10.112,10.473,641560,0
1991-03-26,10.473,10.92,10.473,10.834,788625,0
1991-03-27,10.834,11.101,10.559,10.74,484090,0
1991-03-28,10.559,10.834,10.473,10.834,361303,0
1991-04-01,10.834,10.834,10.473,10.559,210349,0
1991-04-02,10.559,10.655,10.379,10.473,251767,0
1991-04-03,10.559,10.655,10.473,10.559,268796,0
1991-04-04,10.473,10.559,10.292,10.292,247669,0
1991-04-05,10.473,10.473,10.197,10.292,178287,0
1991-04-08,10.292,10.292,9.666,10.112,386639,0
1991-04-09,10.112,10.112,9.836,9.836,199314,0
1991-04-10,9.752,10.197,9.752,10.112,173031,0
1991-04-11,10.112,10.473,10.017,10.379,525927,0
1991-04-12,10.379,10.559,10.292,10.473,361303,0
1991-04-15,10.559,10.559,10.292,10.379,149273,0
1991-04-16,10.379,10.379,10.017,10.379,161047,0
1991-04-17,10.473,10.559,10.379,10.473,299701,0
1991-04-18,10.379,10.834,10.379,10.74,1026728,0
1991-04-19,10.74,10.92,10.559,10.655,826050,0
1991-04-22,10.74,10.74,10.292,10.379,190377,0
1991-04-23,10.473,10.473,9.931,10.017,296970,0
1991-04-24,10.112,10.112,9.752,9.931,341016,0
1991-04-25,10.017,10.112,9.836,10.017,183124,0
1991-04-26,10.017,10.017,9.752,9.931,101862,0
1991-04-29,9.836,9.931,9.3034,9.3034,224857,0
1991-04-30,9.3898,9.57,8.6662,9.1227,650917,0
1991-05-01,9.4826,10.112,9.3898,10.112,536860,0
1991-05-02,10.197,10.292,10.112,10.292,319257,0
1991-05-03,10.197,10.379,10.112,10.379,234951,0
1991-05-06,10.283,10.464,10.188,10.283,310636,0
1991-05-07,10.283,10.283,10.188,10.188,156526,0
1991-05-08,10.103,10.283,10.103,10.283,135714,0
1991-05-09,10.283,10.369,10.188,10.283,145385,0
1991-05-10,10.283,10.369,10.188,10.188,183438,0
1991-05-13,10.283,10.464,10.188,10.464,172715,0
1991-05-14,10.369,10.464,10.188,10.283,199208,0
1991-05-15,10.188,10.369,10.103,10.188,250507,0
1991-05-16,10.283,10.283,10.103,10.103,42469,0
1991-05-17,10.103,10.188,10.103,10.188,136132,0
1991-05-20,10.188,10.188,10.007,10.007,176499,0
1991-05-21,10.007,10.103,10.007,10.103,164515,0
1991-05-22,10.007,10.103,10.007,10.007,322726,0
1991-05-23,10.007,10.103,9.732,9.826,276999,0
1991-05-24,9.826,9.912,9.646,9.826,50774,0
1991-05-28,9.912,10.007,9.826,10.007,214134,0
1991-05-29,10.007,10.103,9.912,10.007,151269,0
1991-05-30,10.007,10.283,9.912,10.188,1163492,0
1991-05-31,10.188,10.92,10.103,10.74,824789,0
1991-06-03,10.825,11.919,10.825,11.738,773383,0
1991-06-04,11.738,11.738,11.368,11.461,541906,0
1991-06-05,11.283,11.461,11.101,11.186,301176,0
1991-06-06,11.101,11.186,10.464,10.464,483456,0
1991-06-07,10.464,10.92,10.283,10.74,281729,0
1991-06-10,10.825,11.101,10.825,10.825,218969,0
1991-06-11,10.92,10.92,10.74,10.825,123623,0
1991-06-12,10.825,10.92,10.464,10.55,230322,0
1991-06-13,10.55,10.55,10.283,10.55,216446,0
1991-06-14,10.55,10.645,10.464,10.464,150217,0
1991-06-17,10.55,10.645,10.464,10.55,150954,0
1991-06-18,10.645,10.74,10.55,10.55,204254,0
1991-06-19,10.55,10.645,10.55,10.55,149694,0
1991-06-20,10.645,10.645,10.464,10.645,146015,0
1991-06-21,10.645,10.645,10.188,10.464,281729,0
1991-06-24,10.188,10.188,10.007,10.103,120889,0
1991-06-25,10.103,10.188,9.912,10.007,215710,0
1991-06-26,10.007,10.283,9.912,10.283,246931,0
1991-06-27,10.369,10.74,10.369,10.74,179340,0
1991-06-28,10.74,10.74,10.188,10.283,271847,0
1991-07-01,10.369,10.369,10.007,10.007,206564,0
1991-07-02,10.007,10.55,10.007,10.283,118683,0
1991-07-03,10.103,10.188,9.912,10.103,312529,0
1991-07-05,10.007,10.103,10.007,10.007,36582,0
1991-07-08,9.912,10.188,9.826,10.188,126252,0
1991-07-09,10.188,10.283,10.007,10.188,85150,0
1991-07-10,10.188,10.369,10.007,10.103,144440,0
1991-07-11,10.007,10.188,9.826,10.188,133191,0
1991-07-12,10.188,10.464,10.103,10.283,268167,0
1991-07-15,10.464,10.645,10.369,10.55,173661,0
1991-07-16,10.464,10.74,10.464,10.74,236629,0
1991-07-17,10.645,11.101,10.55,10.92,326930,0
1991-07-18,10.92,11.008,10.74,11.008,290769,0
1991-07-19,11.101,11.101,10.92,11.008,201202,0
1991-07-22,10.92,11.008,10.645,10.74,103964,0
1991-07-23,10.74,11.008,10.645,10.645,170719,0
1991-07-24,10.55,10.74,10.464,10.645,160626,0
1991-07-25,10.55,10.92,10.55,10.74,167878,0
1991-07-26,10.74,11.008,10.74,10.825,134871,0
1991-07-29,10.825,10.92,10.825,10.825,97135,0
1991-07-30,10.825,11.101,10.825,11.008,374658,0
1991-07-31,10.92,11.283,10.92,11.101,443300,0
1991-08-01,11.101,11.283,11.008,11.101,119840,0
1991-08-02,11.101,11.186,10.92,10.92,186698,0
1991-08-05,10.816,10.998,10.72,10.998,164728,0
1991-08-06,10.91,10.998,10.816,10.998,87777,0
1991-08-07,10.91,10.91,10.72,10.72,73166,0
1991-08-08,10.636,10.72,10.54,10.636,756777,0
1991-08-09,10.54,10.54,10.359,10.445,155265,0
1991-08-12,10.359,10.445,10.265,10.445,117736,0
1991-08-13,10.445,10.636,10.359,10.54,259757,0
1991-08-14,10.54,10.636,10.445,10.54,134766,0
1991-08-15,10.54,10.54,10.169,10.265,186172,0
1991-08-16,10.265,10.359,10.169,10.169,302434,0
1991-08-19,9.627,9.902,9.438,9.713,335024,0
1991-08-20,9.902,9.987,9.3517,9.438,414391,0
1991-08-21,9.627,9.902,9.627,9.902,622429,0
1991-08-22,9.902,10.084,9.713,9.808,244725,0
1991-08-23,9.713,9.902,9.713,9.808,316526,0
1991-08-26,9.713,10.169,9.713,10.084,244725,0
1991-08-27,10.084,10.169,9.987,10.084,272057,0
1991-08-28,10.084,10.265,10.084,10.265,211086,0
1991-08-29,10.265,10.359,10.084,10.265,255551,0
1991-08-30,10.169,10.265,10.084,10.169,271949,0
1991-09-03,10.265,10.265,9.902,9.987,216868,0
1991-09-04,9.987,9.987,9.3517,9.627,394524,0
1991-09-05,9.627,9.987,9.531,9.987,279942,0
1991-09-06,9.902,9.987,9.808,9.987,204359,0
1991-09-09,10.265,10.445,9.987,10.084,235684,0
1991-09-10,9.987,10.084,9.1612,9.438,440989,0
1991-09-11,9.531,9.627,9.2563,9.438,419439,0
1991-09-12,9.531,9.627,9.531,9.627,186275,0
1991-09-13,9.627,9.627,9.3517,9.438,249876,0
1991-09-16,9.3517,9.627,9.3517,9.531,239679,0
1991-09-17,9.531,9.627,9.531,9.531,118054,0
1991-09-18,9.531,9.531,9.438,9.531,80943,0
1991-09-19,9.438,9.627,9.438,9.531,183438,0
1991-09-20,9.627,9.627,9.3517,9.438,290769,0
1991-09-23,9.3517,9.438,9.2563,9.3517,325248,0
1991-09-24,9.2563,9.2563,8.8943,9.0751,394524,0
1991-09-25,8.9801,9.0751,8.7043,8.7043,338285,0
1991-09-26,8.7993,8.9801,8.4283,8.6185,421539,0
1991-09-27,8.6185,8.7993,8.4283,8.7043,265749,0
1991-09-30,8.7993,8.8943,8.6185,8.8943,239046,0
1991-10-01,8.8943,9.0751,8.5235,8.5235,173977,0
1991-10-02,8.6185,8.7043,8.4283,8.7043,179442,0
1991-10-03,8.6185,8.7043,8.3425,8.3425,92613,0
1991-10-04,8.2476,8.3425,7.6102,7.6958,535388,0
1991-10-07,7.791,7.9715,7.6958,7.886,622116,0
1991-10-08,7.9715,8.3425,7.9715,8.1525,367403,0
1991-10-09,8.1525,8.7993,8.1525,8.5235,572706,0
1991-10-10,8.4283,8.7993,8.3425,8.7993,253871,0
1991-10-11,8.7993,8.7993,8.6185,8.7993,222754,0
1991-10-14,8.9801,9.0751,8.7993,8.9801,286986,0
1991-10-15,8.9801,9.0751,8.7993,8.9801,307379,0
1991-10-16,9.0751,9.0751,8.7993,8.7993,322409,0
1991-10-17,8.8943,8.9801,8.7993,8.9801,487031,0
1991-10-18,9.0751,9.0751,8.8943,8.9801,408610,0
1991-10-21,8.9801,9.0751,8.7993,9.0751,125936,0
1991-10-22,8.8943,8.8943,8.7993,8.7993,214977,0
1991-10-23,8.8943,9.2563,8.8943,9.1612,100604,0
1991-10-24,9.2563,9.2563,9.0751,9.1612,164728,0
1991-10-25,9.2563,9.3517,9.1612,9.2563,127830,0
1991-10-28,9.3517,9.3517,9.1612,9.3517,106699,0
1991-10-29,9.3517,9.438,9.2563,9.3517,158628,0
1991-10-30,9.438,9.531,8.7043,9.531,232005,0
1991-10-31,9.438,9.531,9.1612,9.1612,519621,0
1991-11-01,9.2563,9.531,9.1612,9.3517,293501,0
1991-11-04,9.3425,9.521,9.3425,9.521,189430,0
1991-11-05,9.521,9.521,9.3425,9.4282,73482,0
1991-11-06,9.4282,9.521,9.3425,9.521,272899,0
1991-11-07,9.521,9.798,9.4282,9.617,159682,0
1991-11-08,9.617,9.893,9.617,9.893,154845,0
1991-11-11,9.893,9.893,9.521,9.617,203307,0
1991-11-12,9.617,9.798,9.521,9.703,113745,0
1991-11-13,9.703,9.703,9.617,9.703,88934,0
1991-11-14,9.703,9.798,9.521,9.617,325878,0
1991-11-15,9.521,9.703,9.3425,9.3425,195844,0
1991-11-18,9.3425,9.521,9.2469,9.4282,247353,0
1991-11-19,9.2469,9.3425,8.8753,8.9704,184385,0
1991-11-20,8.9704,9.1513,8.3236,8.4092,476519,0
1991-11-21,8.1333,8.7803,8.1333,8.5041,227589,0
1991-11-22,8.5997,8.9704,8.3236,8.6946,251452,0
1991-11-25,8.5997,8.5997,8.4092,8.5041,336180,0
1991-11-26,8.5997,8.7803,8.5041,8.5997,223176,0
1991-11-27,8.5041,8.5997,8.5041,8.5041,348587,0
1991-11-29,8.5041,8.5997,8.4092,8.5997,422905,0
1991-12-02,8.4092,8.6946,8.3236,8.5997,213818,0
1991-12-03,8.5041,8.5997,8.4092,8.4092,271005,0
1991-12-04,8.4092,8.4092,8.2284,8.4092,333341,0
1991-12-05,8.3236,8.4092,8.2284,8.3236,196367,0
1991-12-06,8.0479,8.4092,7.9528,7.9528,675200,0
1991-12-09,8.0479,8.5041,7.9528,8.4092,212347,0
1991-12-10,8.3236,8.5041,8.3236,8.5041,155475,0
1991-12-11,8.3236,8.3236,8.0479,8.1333,396102,0
1991-12-12,8.1333,8.1333,7.8576,8.0479,266695,0
1991-12-13,8.3236,8.3236,8.0479,8.2284,550945,0
1991-12-16,8.2284,8.2284,8.0479,8.0479,343857,0
1991-12-17,8.1333,8.1333,8.0479,8.1333,169140,0
1991-12-18,8.0479,8.1333,8.0479,8.0479,71483,0
1991-12-19,8.0479,8.1333,7.9528,8.1333,175448,0
1991-12-20,8.4092,8.5041,8.1333,8.3236,547056,0
1991-12-23,8.1333,8.5041,8.1333,8.4092,417231,0
1991-12-24,8.5041,8.6946,8.4092,8.5041,162098,0
1991-12-26,8.5041,9.1513,8.5041,9.1513,207299,0
1991-12-27,9.1513,9.617,8.9704,9.617,367928,0
1991-12-30,9.521,9.798,9.521,9.617,351002,0
1991-12-31,9.617,10.265,9.617,10.265,478097,0
1992-01-02,10.54,10.636,10.169,10.265,388319,0
1992-01-03,10.35,10.998,10.265,10.72,491762,0
1992-01-06,10.636,10.636,10.169,10.35,303907,0
1992-01-07,10.265,10.54,10.074,10.445,366457,0
1992-01-08,10.265,10.445,10.265,10.35,432893,0
1992-01-09,10.445,10.72,10.35,10.54,670994,0
1992-01-10,10.445,10.72,10.445,10.54,410713,0
1992-01-13,10.54,10.636,10.54,10.54,253556,0
1992-01-14,10.54,10.998,10.54,10.998,233584,0
1992-01-15,10.91,11.186,10.91,11.186,397467,0
1992-01-16,11.186,11.738,11.091,11.186,548739,0
1992-01-17,11.461,11.738,11.368,11.461,435101,0
1992-01-20,11.557,12.298,11.461,12.205,861899,0
1992-01-21,12.015,12.205,11.654,11.654,485875,0
1992-01-22,11.738,11.738,11.283,11.557,297705,0
1992-01-23,11.654,11.654,11.368,11.368,130456,0
1992-01-24,11.283,11.557,11.283,11.557,145488,0
1992-01-27,11.738,12.205,11.738,12.11,412081,0
1992-01-28,12.015,12.11,11.928,12.11,252503,0
1992-01-29,12.11,12.11,11.283,11.461,380752,0
1992-01-30,11.283,11.368,10.91,11.283,308219,0
1992-01-31,10.91,11.186,10.54,11.091,903314,0
1992-02-03,11.091,11.368,10.91,11.186,274894,0
1992-02-04,11.186,11.654,11.091,11.091,514783,0
1992-02-05,11.091,11.557,11.091,11.368,839508,0
1992-02-06,11.461,11.654,11.283,11.557,234108,0
1992-02-07,11.654,11.928,11.654,11.834,369821,0
1992-02-10,11.834,12.11,11.834,12.11,302856,0
1992-02-11,11.928,12.015,11.461,11.928,442775,0
1992-02-12,11.928,11.928,11.834,11.834,184804,0
1992-02-13,11.834,12.11,11.834,12.015,306958,0
1992-02-14,11.928,12.851,11.834,12.757,533601,0
1992-02-18,12.575,12.757,12.386,12.575,441196,0
1992-02-19,12.376,12.747,12.376,12.651,298441,0
1992-02-20,12.651,12.841,12.565,12.747,503430,0
1992-02-21,12.747,12.841,12.28,12.565,347533,0
1992-02-24,12.376,12.472,12.186,12.186,112061,0
1992-02-25,12.005,12.186,11.072,11.167,892592,0
1992-02-26,11.167,11.167,10.797,10.797,1099371,0
1992-02-27,10.883,10.883,10.702,10.883,285405,0
1992-02-28,10.978,10.978,10.797,10.978,277523,0
1992-03-02,10.978,10.978,10.797,10.978,319887,0
1992-03-03,11.072,11.167,10.978,10.978,413973,0
1992-03-04,11.072,11.263,10.978,11.072,609181,0
1992-03-05,11.167,11.443,10.978,11.167,300121,0
1992-03-06,11.167,11.167,11.072,11.167,125411,0
1992-03-09,11.167,11.167,10.978,11.072,342594,0
1992-03-10,11.167,11.167,10.978,10.978,248508,0
1992-03-11,11.072,11.072,10.797,10.883,314733,0
1992-03-12,10.883,10.883,10.797,10.883,106699,0
1992-03-13,10.883,10.883,10.797,10.797,192690,0
1992-03-16,10.883,10.978,10.797,10.978,250610,0
1992-03-17,11.167,11.167,10.978,11.072,562615,0
1992-03-18,11.072,11.072,10.883,11.072,105961,0
1992-03-19,11.167,11.443,11.072,11.349,360359,0
1992-03-20,11.349,11.635,11.349,11.635,389477,0
1992-03-23,11.538,11.635,11.443,11.635,109116,0
1992-03-24,11.635,11.635,11.263,11.263,136659,0
1992-03-25,11.263,11.349,11.167,11.167,144964,0
1992-03-26,11.263,11.349,11.167,11.263,134242,0
1992-03-27,11.167,11.263,11.167,11.167,58765,0
1992-03-30,11.167,11.167,10.978,11.072,41103,0
1992-03-31,10.978,11.167,10.883,11.072,81784,0
1992-04-01,10.883,11.263,10.883,11.263,201732,0
1992-04-02,11.263,11.815,11.167,11.538,532863,0
1992-04-03,11.538,11.719,11.349,11.443,268482,0
1992-04-06,11.443,11.443,11.263,11.349,79156,0
1992-04-07,11.263,11.349,10.797,10.883,333974,0
1992-04-08,10.883,10.883,10.607,10.607,217182,0
1992-04-09,10.702,11.167,10.607,10.978,323778,0
1992-04-10,10.978,11.263,10.978,11.167,169876,0
1992-04-13,11.072,11.167,10.978,11.072,262700,0
1992-04-14,11.167,11.538,11.072,11.349,360886,0
1992-04-15,11.349,11.635,11.349,11.635,369924,0
1992-04-16,11.719,12.186,11.635,12.186,653754,0
1992-04-20,12.101,12.186,11.815,12.186,344695,0
1992-04-21,12.101,12.186,12.005,12.101,296865,0
1992-04-22,12.101,12.747,12.101,12.565,1138475,0
1992-04-23,12.376,12.565,12.28,12.472,235265,0
1992-04-24,12.472,12.651,12.28,12.472,126778,0
1992-04-27,12.472,12.841,12.472,12.747,160835,0
1992-04-28,12.747,12.747,12.472,12.747,167878,0
1992-04-29,12.651,13.117,12.565,13.024,306851,0
1992-04-30,13.117,13.213,13.024,13.213,231060,0
1992-05-01,13.213,13.213,12.565,12.565,253133,0
1992-05-04,12.565,12.747,12.472,12.472,93138,0
1992-05-05,12.472,12.747,12.472,12.565,270057,0
1992-05-06,12.565,12.651,12.565,12.565,166513,0
1992-05-07,12.565,12.841,12.565,12.747,310636,0
1992-05-08,12.651,12.651,12.565,12.651,295078,0
1992-05-11,12.472,12.651,12.28,12.565,392632,0
1992-05-12,12.747,12.747,12.565,12.565,2289877,0
1992-05-13,12.565,12.651,12.472,12.472,751310,0
1992-05-14,12.472,12.565,12.376,12.565,465692,0
1992-05-15,12.462,12.547,12.462,12.547,271322,0
1992-05-18,12.547,12.547,12.27,12.462,314733,0
1992-05-19,12.462,12.462,12.082,12.176,235896,0
1992-05-20,12.082,12.27,11.89,12.176,235999,0
1992-05-21,12.082,12.082,11.617,11.89,291083,0
1992-05-22,11.89,11.89,11.425,11.519,504166,0
1992-05-26,11.425,11.519,11.245,11.245,224331,0
1992-05-27,11.33,11.71,11.33,11.617,236629,0
1992-05-28,11.71,12.082,11.71,12.082,321358,0
1992-05-29,12.082,12.176,11.987,11.987,198996,0
1992-06-01,11.987,12.082,11.89,11.987,251979,0
1992-06-02,11.805,11.987,11.71,11.987,244829,0
1992-06-03,11.89,11.987,11.805,11.805,193637,0
1992-06-04,11.805,11.805,11.71,11.805,259129,0
1992-06-05,11.71,11.805,11.617,11.71,189534,0
1992-06-08,11.617,11.805,11.617,11.71,140969,0
1992-06-09,11.71,11.805,11.519,11.519,170298,0
1992-06-10,11.519,11.71,11.519,11.71,138236,0
1992-06-11,11.71,11.71,11.053,11.245,658591,0
1992-06-12,11.245,11.245,10.492,10.588,711255,0
1992-06-15,10.588,10.674,10.492,10.588,318836,0
1992-06-16,10.674,10.958,10.588,10.768,433524,0
1992-06-17,10.674,10.958,10.674,10.674,319676,0
1992-06-18,10.674,10.674,10.302,10.302,500279,0
1992-06-19,10.398,10.674,10.302,10.588,423643,0
1992-06-22,10.398,10.588,10.398,10.588,478097,0
1992-06-23,10.492,10.588,10.492,10.588,150217,0
1992-06-24,10.492,10.674,10.492,10.674,101443,0
1992-06-25,10.674,10.958,10.588,10.863,383907,0
1992-06-26,10.768,10.768,10.588,10.768,208249,0
1992-06-29,10.768,11.053,10.674,10.958,122048,0
1992-06-30,10.958,11.053,10.863,10.958,177552,0
1992-07-01,10.863,11.053,10.768,11.053,161364,0
1992-07-02,10.958,11.149,10.863,10.863,183963,0
1992-07-06,10.863,10.958,10.768,10.863,206353,0
1992-07-07,10.958,10.958,10.588,10.674,216657,0
1992-07-08,10.674,10.863,10.674,10.863,122676,0
1992-07-09,10.768,10.958,10.768,10.958,118787,0
1992-07-10,10.958,10.958,10.674,10.674,68645,0
1992-07-13,10.768,10.958,10.674,10.863,85150,0
1992-07-14,10.768,10.863,10.398,10.492,175131,0
1992-07-15,10.588,10.768,10.492,10.768,119209,0
1992-07-16,10.768,11.053,10.674,10.958,269637,0
1992-07-17,10.958,10.958,10.768,10.958,128562,0
1992-07-20,10.863,10.958,10.768,10.863,113953,0
1992-07-21,10.768,10.863,10.588,10.674,59288,0
1992-07-22,10.588,10.674,10.302,10.398,115633,0
1992-07-23,10.302,10.398,10.112,10.207,194373,0
1992-07-24,10.112,10.112,9.836,9.836,275212,0
1992-07-27,9.931,10.027,9.836,9.931,137396,0
1992-07-28,10.027,10.027,9.742,9.836,672571,0
1992-07-29,9.931,10.027,9.836,10.027,180284,0
1992-07-30,9.931,10.207,9.931,10.112,270375,0
1992-07-31,10.207,10.207,10.027,10.112,102704,0
1992-08-03,10.207,10.588,10.207,10.492,241046,0
1992-08-04,10.398,10.492,10.302,10.398,109327,0
1992-08-05,10.398,10.398,10.302,10.302,85150,0
1992-08-06,10.302,10.302,10.112,10.207,81156,0
1992-08-07,10.207,10.207,9.836,9.931,134978,0
1992-08-10,9.836,10.027,9.742,9.931,157473,0
1992-08-11,9.742,9.742,9.551,9.646,318312,0
1992-08-12,9.742,9.742,9.646,9.646,149378,0
1992-08-13,9.742,9.742,9.551,9.742,86728,0
1992-08-14,9.742,10.112,9.551,10.112,191112,0
1992-08-17,10.027,10.112,9.931,9.931,81575,0
1992-08-18,9.931,10.027,9.646,9.836,271005,0
1992-08-19,9.732,9.826,9.541,9.636,200887,0
1992-08-20,9.541,9.541,9.2563,9.541,224542,0
1992-08-21,9.636,9.636,9.3517,9.4461,191427,0
1992-08-24,9.541,9.636,9.3517,9.3517,168404,0
1992-08-25,9.4461,9.541,9.3517,9.4461,305589,0
1992-08-26,9.4461,9.732,9.3517,9.636,65283,0
1992-08-27,9.732,9.732,9.636,9.636,162835,0
1992-08-28,9.636,9.826,9.541,9.732,73586,0
1992-08-31,9.732,9.922,9.732,9.826,178392,0
1992-09-01,9.826,9.826,9.732,9.826,116370,0
1992-09-02,9.732,9.922,9.732,9.826,124781,0
1992-09-03,9.922,10.007,9.922,10.007,122676,0
1992-09-04,9.922,10.007,9.826,9.826,176499,0
1992-09-08,9.826,9.826,9.541,9.636,393158,0
1992-09-09,9.732,9.826,9.636,9.826,207196,0
1992-09-10,9.826,9.922,9.732,9.826,214030,0
1992-09-11,9.826,10.482,9.826,10.482,236315,0
1992-09-14,10.674,10.674,10.388,10.482,143490,0
1992-09-15,10.388,10.578,10.388,10.482,106699,0
1992-09-16,10.388,10.578,10.197,10.197,141813,0
1992-09-17,10.197,10.292,9.636,10.197,104701,0
1992-09-18,10.103,10.197,10.103,10.103,268377,0
1992-09-21,10.103,10.197,10.007,10.103,62547,0
1992-09-22,10.103,10.103,9.922,9.922,217814,0
1992-09-23,9.922,9.922,9.826,9.826,89038,0
1992-09-24,9.826,9.922,9.826,9.826,49302,0
1992-09-25,9.826,10.007,9.826,10.007,59603,0
1992-09-28,10.007,10.103,9.826,9.922,102915,0
1992-09-29,9.826,9.922,9.732,9.732,195844,0
1992-09-30,9.732,9.826,9.636,9.732,326300,0
1992-10-01,9.826,9.826,9.732,9.732,147802,0
1992-10-02,9.732,9.826,9.541,9.636,541169,0
1992-10-05,9.541,9.636,9.3517,9.3517,407875,0
1992-10-06,9.3517,9.4461,9.2563,9.3517,357520,0
1992-10-07,9.3517,9.4461,9.2563,9.2563,81679,0
1992-10-08,9.2563,9.3517,9.2563,9.2563,167355,0
1992-10-09,9.2563,9.3517,9.1612,9.2563,139391,0
1992-10-12,9.3517,9.541,9.3517,9.541,34900,0
1992-10-13,9.4461,9.636,9.3517,9.636,336495,0
1992-10-14,9.636,9.826,9.4461,9.732,201202,0
1992-10-15,9.732,9.732,9.4461,9.541,94401,0
1992-10-16,9.541,9.636,9.4461,9.636,165568,0
1992-10-19,9.541,10.007,9.541,9.922,204987,0
1992-10-20,9.922,9.922,9.732,9.732,139814,0
1992-10-21,9.922,9.922,9.826,9.922,83571,0
1992-10-22,9.922,9.922,9.636,9.826,323879,0
1992-10-23,9.922,9.922,9.826,9.922,222437,0
1992-10-26,9.826,10.292,9.826,10.292,133716,0
1992-10-27,10.292,10.863,10.292,10.768,332817,0
1992-10-28,10.674,10.768,10.388,10.482,476519,0
1992-10-29,10.482,10.482,10.197,10.197,158840,0
1992-10-30,10.292,10.768,10.292,10.578,179442,0
1992-11-02,10.578,10.674,10.388,10.674,194896,0
1992-11-03,10.674,10.768,10.482,10.578,70746,0
1992-11-04,10.578,11.053,10.388,10.863,191744,0
1992-11-05,10.863,10.863,10.674,10.768,99026,0
1992-11-06,10.768,10.863,10.578,10.578,125728,0
1992-11-09,10.674,10.863,10.578,10.863,164197,0
1992-11-10,10.768,10.958,10.578,10.958,88094,0
1992-11-11,10.768,10.958,10.674,10.768,83046,0
1992-11-12,10.863,11.149,10.768,11.149,184804,0
1992-11-13,11.053,11.149,10.674,10.768,175553,0
1992-11-16,10.768,10.863,10.674,10.863,153058,0
1992-11-17,10.863,10.958,10.768,10.958,98080,0
1992-11-18,10.854,11.33,10.76,11.33,178708,0
1992-11-19,11.33,11.519,11.235,11.519,361518,0
1992-11-20,11.519,11.519,11.139,11.235,191744,0
1992-11-23,11.235,11.33,11.139,11.139,118787,0
1992-11-24,11.235,11.617,11.139,11.33,190693,0
1992-11-25,11.33,11.519,11.33,11.425,129827,0
1992-11-27,11.425,11.617,11.425,11.519,56345,0
1992-11-30,11.519,11.9,11.33,11.71,160205,0
1992-12-01,11.71,11.71,11.519,11.617,214870,0
1992-12-02,11.9,12.565,11.9,12.376,891121,0
1992-12-03,12.376,12.376,12.092,12.376,278365,0
1992-12-04,12.376,12.376,12.186,12.376,278786,0
1992-12-07,12.472,12.757,12.376,12.661,718827,0
1992-12-08,12.661,12.757,12.565,12.661,397781,0
1992-12-09,12.757,13.044,12.757,12.851,422065,0
1992-12-10,12.757,12.948,12.565,12.661,587422,0
1992-12-11,12.565,12.661,12.472,12.472,234845,0
1992-12-14,12.472,12.472,12.28,12.376,198786,0
1992-12-15,12.472,12.661,12.28,12.472,248930,0
1992-12-16,12.472,12.565,12.092,12.28,224542,0
1992-12-17,12.28,12.472,12.186,12.472,399147,0
1992-12-18,12.472,12.472,12.186,12.376,292346,0
1992-12-21,12.28,12.472,12.186,12.28,174608,0
1992-12-22,12.28,12.376,11.9,12.376,267849,0
1992-12-23,12.472,12.661,12.376,12.472,309059,0
1992-12-24,12.565,12.757,12.565,12.757,103652,0
1992-12-28,12.661,12.757,12.565,12.661,150431,0
1992-12-29,12.661,12.757,12.376,12.376,191007,0
1992-12-30,12.376,12.565,12.376,12.376,191112,0
1992-12-31,12.472,12.472,12.376,12.376,190166,0
1993-01-04,12.661,12.661,12.472,12.661,183227,0
1993-01-05,12.565,12.661,12.565,12.661,96924,0
1993-01-06,12.472,12.565,12.376,12.472,153268,0
1993-01-07,12.376,12.565,12.376,12.472,163044,0
1993-01-08,12.472,12.661,12.186,12.472,245671,0
1993-01-11,12.472,12.565,12.376,12.565,143913,0
1993-01-12,12.565,12.661,12.092,12.28,190901,0
1993-01-13,12.28,12.28,11.9,12.186,198472,0
1993-01-14,12.186,12.376,12.092,12.28,179442,0
1993-01-15,12.376,12.757,12.186,12.565,266590,0
1993-01-18,12.661,12.757,12.565,12.661,170088,0
1993-01-19,12.757,12.948,12.565,12.948,270166,0
1993-01-20,12.757,12.851,12.661,12.661,176711,0
1993-01-21,12.757,12.757,12.661,12.757,114373,0
1993-01-22,12.661,12.661,12.28,12.472,509736,0
1993-01-25,12.472,12.472,12.186,12.472,177552,0
1993-01-26,12.472,12.472,12.28,12.28,259862,0
1993-01-27,12.376,12.472,12.28,12.376,245458,0
1993-01-28,12.376,12.376,12.28,12.376,97450,0
1993-01-29,12.376,12.376,12.092,12.092,223384,0
1993-02-01,12.092,12.186,11.996,12.092,137500,0
1993-02-02,12.186,12.28,11.996,12.186,253343,0
1993-02-03,12.186,12.472,12.092,12.376,442986,0
1993-02-04,12.472,13.044,12.376,13.044,353422,0
1993-02-05,12.948,13.044,12.757,12.948,495231,0
1993-02-08,12.948,13.044,12.661,12.757,237365,0
1993-02-09,12.661,12.661,12.28,12.376,326510,0
1993-02-10,12.472,12.757,12.376,12.661,270478,0
1993-02-11,12.851,13.136,12.757,12.948,482091,0
1993-02-12,12.948,13.136,12.851,12.948,282674,0
1993-02-16,12.948,12.948,11.9,12.186,461173,0
1993-02-17,11.9,12.092,11.71,11.9,575440,0
1993-02-18,12.092,12.186,11.71,11.71,389477,0
1993-02-19,11.89,11.987,11.692,11.987,301490,0
1993-02-22,11.987,11.987,11.692,11.692,339862,0
1993-02-23,11.692,11.89,11.692,11.89,166093,0
1993-02-24,11.785,11.89,11.692,11.785,99550,0
1993-02-25,11.785,11.785,11.692,11.785,135398,0
1993-02-26,11.785,12.082,11.785,12.082,214449,0
1993-03-01,12.082,12.176,11.987,12.082,146540,0
1993-03-02,12.082,12.27,11.89,12.27,117948,0
1993-03-03,12.366,12.462,11.89,11.987,384644,0
1993-03-04,12.082,12.082,11.692,11.785,212031,0
1993-03-05,11.785,12.082,11.692,11.89,147065,0
1993-03-08,11.89,12.366,11.785,12.366,228009,0
1993-03-09,12.556,12.747,12.27,12.462,191007,0
1993-03-10,12.462,12.556,12.366,12.556,212452,0
1993-03-11,12.556,12.651,12.462,12.462,317258,0
1993-03-12,12.462,12.462,12.082,12.27,94819,0
1993-03-15,12.366,12.366,12.176,12.27,77162,0
1993-03-16,12.366,12.366,12.176,12.176,146751,0
1993-03-17,12.27,12.27,12.082,12.082,71904,0
1993-03-18,12.082,12.27,12.082,12.082,132244,0
1993-03-19,12.27,12.27,11.987,11.987,253764,0
1993-03-22,12.082,12.082,11.785,11.785,71799,0
1993-03-23,11.89,11.89,11.119,11.215,792412,0
1993-03-24,11.215,11.5,11.215,11.215,261963,0
1993-03-25,11.215,11.215,11.119,11.119,153689,0
1993-03-26,11.215,11.312,11.027,11.215,134029,0
1993-03-29,11.312,11.5,11.215,11.406,157891,0
1993-03-30,11.406,11.5,11.312,11.406,60024,0
1993-03-31,11.406,11.406,11.119,11.406,251558,0
1993-04-01,11.406,11.5,11.215,11.312,217708,0
1993-04-02,11.312,11.312,10.74,10.74,326930,0
1993-04-05,10.929,11.406,10.834,11.215,200784,0
1993-04-06,11.215,11.312,10.54,10.54,512892,0
1993-04-07,10.645,11.027,10.645,10.834,183544,0
1993-04-08,11.027,11.027,10.834,11.027,97974,0
1993-04-12,11.027,11.027,10.834,11.027,152636,0
1993-04-13,11.119,11.119,10.929,11.027,92298,0
1993-04-14,11.027,11.119,10.929,10.929,190377,0
1993-04-15,10.929,11.027,10.74,10.929,310110,0
1993-04-16,10.929,11.119,10.834,11.119,200572,0
1993-04-19,11.119,11.215,10.74,10.929,281094,0
1993-04-20,10.74,10.834,10.255,10.445,667108,0
1993-04-21,10.445,10.445,10.16,10.255,451922,0
1993-04-22,10.35,10.74,10.255,10.54,241992,0
1993-04-23,10.54,10.74,10.54,10.74,207721,0
1993-04-26,10.54,10.74,10.445,10.54,241677,0
1993-04-27,10.54,10.645,10.445,10.54,183331,0
1993-04-28,10.445,10.54,10.255,10.35,272791,0
1993-04-29,10.35,10.445,10.255,10.445,129929,0
1993-04-30,10.645,10.645,10.35,10.35,223384,0
1993-05-03,10.445,10.54,10.35,10.445,78003,0
1993-05-04,10.54,10.54,10.35,10.35,120156,0
1993-05-05,10.445,10.445,10.35,10.445,135187,0
1993-05-06,10.35,10.54,10.35,10.445,143913,0
1993-05-07,10.445,10.834,10.445,10.834,115530,0
1993-05-10,10.74,10.929,10.645,10.74,111643,0
1993-05-11,10.929,11.312,10.929,11.119,261230,0
1993-05-12,11.027,11.119,10.834,10.834,127303,0
1993-05-13,10.834,10.834,10.645,10.74,186591,0
1993-05-14,10.74,10.834,10.35,10.445,183858,0
1993-05-17,10.445,11.027,10.35,11.027,233056,0
1993-05-18,10.929,10.929,10.645,10.74,96292,0
1993-05-19,10.92,11.018,10.53,11.018,208982,0
1993-05-20,11.109,11.109,10.72,11.018,246931,0
1993-05-21,10.92,10.92,10.72,10.825,324406,0
1993-05-24,10.72,11.018,10.72,11.018,204359,0
1993-05-25,11.109,11.109,10.626,10.72,223699,0
1993-05-26,10.72,10.825,10.626,10.825,314314,0
1993-05-27,10.825,11.302,10.825,11.206,175448,0
1993-05-28,11.109,11.302,11.109,11.302,212556,0
1993-06-01,11.5,11.5,11.109,11.5,241677,0
1993-06-02,11.406,11.692,11.406,11.597,317889,0
1993-06-03,11.597,11.597,11.206,11.406,191846,0
1993-06-04,11.206,11.302,10.626,10.626,190166,0
1993-06-07,10.72,10.72,10.53,10.626,252819,0
1993-06-08,10.626,10.626,10.34,10.34,114476,0
1993-06-09,10.34,10.53,10.245,10.436,191744,0
1993-06-10,10.436,10.436,10.14,10.14,146330,0
1993-06-11,10.34,10.53,10.14,10.53,238943,0
1993-06-14,10.53,10.626,10.245,10.436,116683,0
1993-06-15,10.436,10.72,10.436,10.72,126986,0
1993-06-16,10.626,11.018,10.626,11.018,120364,0
1993-06-17,10.825,10.92,10.626,10.72,90196,0
1993-06-18,10.72,10.72,10.34,10.436,197630,0
1993-06-21,10.626,10.72,10.245,10.245,167774,0
1993-06-22,10.245,10.245,9.855,9.951,384850,0
1993-06-23,9.951,10.34,9.951,10.14,231060,0
1993-06-24,10.14,10.34,10.047,10.14,88302,0
1993-06-25,10.34,10.34,9.855,9.855,151378,0
1993-06-28,9.855,10.047,9.761,10.047,300755,0
1993-06-29,10.14,10.14,9.855,9.951,224857,0
1993-06-30,9.951,9.951,9.761,9.761,172715,0
1993-07-01,9.855,9.951,9.761,9.855,231901,0
1993-07-02,9.855,9.951,9.855,9.951,277313,0
1993-07-06,9.951,10.14,9.855,9.855,145069,0
1993-07-07,9.855,9.951,9.855,9.855,184279,0
1993-07-08,9.855,9.951,9.855,9.855,188590,0
1993-07-09,9.855,9.951,9.855,9.855,136553,0
1993-07-12,10.047,10.047,9.855,10.047,135083,0
1993-07-13,9.951,9.951,9.855,9.855,54139,0
1993-07-14,9.855,9.951,9.761,9.761,352683,0
1993-07-15,9.761,9.951,9.761,9.951,276470,0
1993-07-16,9.855,9.855,9.666,9.666,208249,0
1993-07-19,9.761,9.761,9.666,9.761,126462,0
1993-07-20,9.855,9.855,9.666,9.761,287403,0
1993-07-21,9.855,10.14,9.761,10.14,187119,0
1993-07-22,10.047,10.14,9.951,10.14,134978,0
1993-07-23,10.14,10.72,10.14,10.72,263331,0
1993-07-26,10.626,10.72,10.436,10.436,229798,0
1993-07-27,10.53,10.53,9.951,10.14,613599,0
1993-07-28,10.14,10.245,10.047,10.14,93349,0
1993-07-29,10.245,10.53,10.14,10.436,110378,0
1993-07-30,10.72,10.72,10.436,10.53,130982,0
1993-08-02,10.436,10.53,10.436,10.53,65491,0
1993-08-03,10.436,10.53,10.34,10.436,84729,0
1993-08-04,10.436,10.72,10.34,10.53,120469,0
1993-08-05,10.53,10.825,10.53,10.626,205725,0
1993-08-06,10.72,10.72,10.53,10.53,51090,0
1993-08-09,10.825,11.206,10.825,11.109,189745,0
1993-08-10,11.109,11.109,10.92,11.018,95558,0
1993-08-11,11.206,11.597,11.109,11.5,269954,0
1993-08-12,11.597,11.692,11.302,11.302,225171,0
1993-08-13,11.302,11.5,11.302,11.5,117314,0
1993-08-16,11.5,11.597,11.406,11.406,34374,0
1993-08-17,11.5,11.5,11.406,11.406,71168,0
1993-08-18,11.5,11.692,11.406,11.597,174608,0
1993-08-19,11.587,11.682,11.481,11.587,152636,0
1993-08-20,11.587,11.682,11.481,11.682,183019,0
1993-08-23,11.587,11.872,11.481,11.872,144648,0
1993-08-24,11.872,12.261,11.872,12.072,270057,0
1993-08-25,12.072,12.357,11.977,12.072,186801,0
1993-08-26,12.072,12.166,11.775,11.977,253659,0
1993-08-27,11.872,11.977,11.682,11.682,248615,0
1993-08-30,11.682,11.872,11.481,11.587,193637,0
1993-08-31,11.587,11.775,11.481,11.587,207512,0
1993-09-01,11.587,11.587,11.293,11.387,215710,0
1993-09-02,11.387,11.587,11.196,11.196,162309,0
1993-09-03,11.293,11.293,10.998,11.091,104807,0
1993-09-07,11.196,11.387,11.091,11.293,229377,0
1993-09-08,11.293,11.481,11.196,11.481,124570,0
1993-09-09,11.293,11.387,11.293,11.387,158419,0
1993-09-10,11.387,11.682,11.293,11.587,104911,0
1993-09-13,11.682,11.775,11.587,11.775,260914,0
1993-09-14,11.682,11.775,11.587,11.682,57499,0
1993-09-15,11.587,11.682,11.481,11.587,237261,0
1993-09-16,11.587,11.587,11.481,11.587,50461,0
1993-09-17,11.293,11.587,11.293,11.481,260493,0
1993-09-20,11.387,11.481,11.293,11.293,68752,0
1993-09-21,11.293,11.293,10.998,11.196,71273,0
1993-09-22,11.196,11.481,11.091,11.481,104596,0
1993-09-23,11.481,11.682,11.481,11.587,105123,0
1993-09-24,11.587,11.682,11.196,11.481,83887,0
1993-09-27,11.481,11.587,11.196,11.196,58028,0
1993-09-28,11.196,11.196,10.901,10.998,119523,0
1993-09-29,10.998,11.091,10.998,11.091,45202,0
1993-09-30,10.998,10.998,10.901,10.901,50146,0
1993-10-01,10.901,10.998,10.807,10.901,125411,0
1993-10-04,10.901,10.998,10.901,10.998,47094,0
1993-10-05,10.998,11.091,10.901,11.091,134029,0
1993-10-06,11.091,11.293,11.091,11.196,73166,0
1993-10-07,11.196,11.196,10.901,10.998,58133,0
1993-10-08,10.998,10.998,10.807,10.998,55926,0
1993-10-11,10.901,11.091,10.901,11.091,77162,0
1993-10-12,11.091,11.387,11.091,11.387,94505,0
1993-10-13,11.481,11.682,11.481,11.682,186275,0
1993-10-14,11.682,11.682,11.387,11.481,215290,0
1993-10-15,11.682,11.682,11.387,11.481,193637,0
1993-10-18,11.587,12.357,11.587,12.261,337548,0
1993-10-19,12.166,12.166,11.775,11.872,129197,0
1993-10-20,11.872,11.977,11.775,11.977,82733,0
1993-10-21,11.977,11.977,11.872,11.977,79261,0
1993-10-22,11.872,12.072,11.775,11.977,157473,0
1993-10-25,11.977,12.261,11.977,12.261,65912,0
1993-10-26,12.261,12.556,12.166,12.462,381804,0
1993-10-27,12.462,12.462,11.977,12.072,160521,0
1993-10-28,12.072,12.357,12.072,12.166,282674,0
1993-10-29,12.166,12.261,12.072,12.166,159785,0
1993-11-01,12.166,12.556,12.166,12.556,187326,0
1993-11-02,12.556,12.651,12.357,12.556,261334,0
1993-11-03,12.556,13.241,12.462,12.948,812174,0
1993-11-04,12.851,13.136,12.747,12.851,257658,0
1993-11-05,12.851,12.948,12.651,12.747,222122,0
1993-11-08,12.747,12.851,12.651,12.651,124254,0
1993-11-09,12.747,12.948,12.747,12.948,139707,0
1993-11-10,12.948,13.044,12.851,13.044,190377,0
1993-11-11,12.948,13.136,12.948,13.044,217394,0
1993-11-12,13.136,13.34,13.044,13.241,198786,0
1993-11-15,13.241,13.432,13.241,13.34,367298,0
1993-11-16,13.432,13.822,13.432,13.822,586687,0
1993-11-17,13.708,14.003,13.708,13.812,261963,0
1993-11-18,13.812,13.908,13.614,13.908,152321,0
1993-11-19,13.908,13.908,13.423,13.517,526559,0
1993-11-22,13.423,13.423,13.127,13.32,125306,0
1993-11-23,13.423,13.423,13.127,13.222,105227,0
1993-11-24,13.32,13.517,13.32,13.423,57606,0
1993-11-26,13.614,13.614,13.517,13.517,25968,0
1993-11-29,13.614,13.614,13.423,13.614,93873,0
1993-11-30,13.614,13.614,13.127,13.222,90721,0
1993-12-01,13.32,13.32,13.222,13.222,158000,0
1993-12-02,13.127,13.614,13.127,13.614,598987,0
1993-12-03,13.614,13.812,13.222,13.517,407032,0
1993-12-06,13.614,13.908,13.423,13.908,494809,0
1993-12-07,14.003,14.003,13.908,14.003,272268,0
1993-12-08,13.908,14.391,13.908,14.298,1061314,0
1993-12-09,14.298,14.298,14.003,14.205,144859,0
1993-12-10,14.205,14.298,14.107,14.205,364143,0
1993-12-13,14.205,14.298,14.107,14.298,278679,0
1993-12-14,14.298,14.497,14.205,14.497,684976,0
1993-12-15,14.391,14.497,14.205,14.298,688339,0
1993-12-16,14.391,14.391,14.107,14.298,331975,0
1993-12-17,14.298,14.391,14.205,14.391,543904,0
1993-12-20,14.497,14.497,14.003,14.003,361518,0
1993-12-21,14.107,14.205,13.908,14.205,142019,0
1993-12-22,14.205,14.298,14.107,14.107,152850,0
1993-12-23,14.298,14.298,14.003,14.107,136974,0
1993-12-27,14.205,14.205,13.908,14.107,101129,0
1993-12-28,14.107,14.205,14.003,14.205,106699,0
1993-12-29,14.107,14.497,14.107,14.497,347114,0
1993-12-30,14.497,14.497,14.205,14.205,147802,0
1993-12-31,14.107,14.298,14.107,14.107,284251,0
1994-01-03,14.107,14.497,13.908,14.205,204779,0
1994-01-04,14.298,14.391,14.107,14.391,338912,0
1994-01-05,14.205,14.595,14.205,14.595,469581,0
1994-01-06,14.79,15.773,14.79,15.667,3652683,0
1994-01-07,15.667,15.667,14.298,15.084,2055768,0
1994-01-10,15.182,15.182,14.497,14.497,703266,0
1994-01-11,14.595,14.985,14.595,14.889,1048172,0
1994-01-12,14.889,15.373,14.889,15.278,510472,0
1994-01-13,15.278,15.477,15.182,15.182,822582,0
1994-01-14,15.182,15.278,14.686,14.686,252188,0
1994-01-17,14.79,14.79,14.107,14.298,288560,0
1994-01-18,14.391,14.686,14.391,14.497,351739,0
1994-01-19,14.686,14.985,14.686,14.985,324722,0
1994-01-20,15.084,15.477,15.084,15.373,717880,0
1994-01-21,15.373,15.571,15.373,15.571,604031,0
1994-01-24,15.278,15.571,15.278,15.373,237156,0
1994-01-25,15.278,15.278,14.985,15.182,165675,0
1994-01-26,15.182,15.373,15.182,15.278,210667,0
1994-01-27,15.182,15.278,15.182,15.182,338912,0
1994-01-28,15.182,15.373,15.182,15.182,472420,0
1994-01-31,15.084,15.278,14.985,15.278,314733,0
1994-02-01,15.278,15.571,15.084,15.373,295605,0
1994-02-02,15.278,15.773,15.278,15.667,728181,0
1994-02-03,15.667,16.16,15.571,15.773,1086226,0
1994-02-04,15.773,15.961,14.686,14.985,374761,0
1994-02-07,14.889,15.373,14.79,15.182,346695,0
1994-02-08,15.571,15.773,15.373,15.667,426272,0
1994-02-09,15.477,15.667,15.477,15.571,194793,0
1994-02-10,15.571,15.865,15.477,15.571,909306,0
1994-02-11,15.373,15.571,15.182,15.278,225697,0
1994-02-14,15.084,15.961,15.084,15.667,360256,0
1994-02-15,15.667,15.865,15.571,15.773,418596,0
1994-02-16,15.667,15.961,15.667,15.865,293501,0
1994-02-17,15.961,15.961,15.477,15.571,338387,0
1994-02-18,15.754,15.754,15.364,15.754,330294,0
1994-02-22,15.754,15.856,15.658,15.856,504270,0
1994-02-23,15.754,15.856,15.754,15.856,217182,0
1994-02-24,15.754,15.856,15.658,15.754,360886,0
1994-02-25,15.951,16.248,15.856,16.248,487031,0
1994-02-28,16.248,16.837,16.248,16.741,659850,0
1994-03-01,16.65,16.837,16.352,16.447,328505,0
1994-03-02,16.248,17.131,16.151,17.039,1077293,0
1994-03-03,16.943,17.731,16.943,17.627,1230350,0
1994-03-04,17.731,17.924,17.427,17.627,1246224,0
1994-03-07,17.627,17.731,17.235,17.731,1013587,0
1994-03-08,17.627,17.924,17.627,17.828,532970,0
1994-03-09,17.828,18.22,17.828,18.025,635991,0
1994-03-10,17.924,18.025,17.731,17.924,397573,0
1994-03-11,17.828,17.924,17.533,17.627,378755,0
1994-03-14,17.533,17.731,17.332,17.731,447820,0
1994-03-15,17.627,17.828,17.627,17.731,397362,0
1994-03-16,17.627,17.828,17.427,17.828,513521,0
1994-03-17,17.731,18.22,17.731,18.22,474414,0
1994-03-18,18.321,18.617,18.121,18.617,866733,0
1994-03-21,18.512,18.617,18.321,18.512,374130,0
1994-03-22,18.512,18.617,18.415,18.512,241992,0
1994-03-23,18.415,18.617,18.22,18.415,371712,0
1994-03-24,18.415,18.415,17.924,18.025,156213,0
1994-03-25,18.025,18.121,17.131,17.427,402198,0
1994-03-28,17.235,17.332,16.943,17.332,314527,0
1994-03-29,17.235,17.235,16.65,16.741,313262,0
1994-03-30,16.248,17.131,15.561,17.039,492600,0
1994-03-31,16.943,16.943,15.856,16.65,765815,0
1994-04-04,16.151,16.65,16.059,16.65,487978,0
1994-04-05,16.65,17.427,16.541,17.427,369191,0
1994-04-06,17.332,17.427,16.943,17.332,139707,0
1994-04-07,17.332,17.427,17.039,17.235,287509,0
1994-04-08,17.131,17.427,17.039,17.039,367508,0
1994-04-11,17.131,17.235,17.039,17.131,127934,0
1994-04-12,16.943,17.332,16.943,17.332,179548,0
1994-04-13,17.235,17.332,16.741,16.943,222648,0
1994-04-14,16.837,17.427,16.741,17.039,247562,0
1994-04-15,16.943,17.039,16.447,16.65,141392,0
1994-04-18,16.741,16.741,15.951,16.151,189221,0
1994-04-19,16.151,16.151,15.754,15.951,255657,0
1994-04-20,16.059,16.151,15.658,15.856,266171,0
1994-04-21,15.754,16.248,15.754,16.151,125936,0
1994-04-22,16.059,16.837,16.059,16.837,202885,0
1994-04-25,16.65,16.696,16.541,16.65,162835,0
1994-04-26,16.65,17.131,16.541,16.943,149273,0
1994-04-28,17.731,18.121,17.332,17.924,1783295,0
1994-04-29,17.731,18.415,17.731,18.22,1602799,0
1994-05-02,18.321,18.321,18.025,18.321,850016,0
1994-05-03,18.321,19.302,18.321,19.204,963866,0
1994-05-04,19.101,19.995,19.101,19.596,1550131,0
1994-05-05,19.596,19.701,19.204,19.302,344485,0
1994-05-06,19.101,19.204,18.512,18.711,404720,0
1994-05-09,18.415,18.806,18.415,18.711,361303,0
1994-05-10,18.806,19.204,18.806,18.91,219286,0
1994-05-11,18.806,19.204,18.711,18.91,259129,0
1994-05-12,18.91,19.302,18.91,19.204,444665,0
1994-05-13,19.101,19.204,19.007,19.204,142861,0
1994-05-16,19.007,19.101,18.806,18.91,287191,0
1994-05-17,18.711,19.007,18.617,18.91,164728,0
1994-05-18,18.91,19.795,18.91,19.795,517831,0
1994-05-19,19.684,19.882,19.587,19.587,272477,0
1994-05-20,19.684,19.684,19.587,19.587,206882,0
1994-05-23,19.49,19.587,19.388,19.388,285092,0
1994-05-24,19.186,19.49,19.186,19.388,354473,0
1994-05-25,19.49,19.49,19.186,19.49,415443,0
1994-05-26,19.49,19.49,19.388,19.388,265013,0
1994-05-27,19.293,19.684,19.293,19.49,140863,0
1994-05-31,19.186,19.785,19.186,19.587,508793,0
1994-06-01,19.388,19.785,19.388,19.785,236104,0
1994-06-02,19.785,19.785,19.49,19.49,290242,0
1994-06-03,19.587,19.587,19.186,19.293,152114,0
1994-06-06,19.587,19.587,19.186,19.293,263857,0
1994-06-07,19.091,19.186,18.396,18.503,306536,0
1994-06-08,18.503,18.503,18.102,18.396,381068,0
1994-06-09,18.396,18.798,18.301,18.301,178811,0
1994-06-10,18.301,18.693,18.201,18.503,184701,0
1994-06-13,18.301,18.598,18.201,18.396,195107,0
1994-06-14,18.503,18.798,18.396,18.798,125622,0
1994-06-15,18.598,18.798,18.503,18.693,431527,0
1994-06-16,18.693,19.388,18.693,19.388,518146,0
1994-06-17,19.186,19.293,18.798,18.892,407032,0
1994-06-20,18.798,18.892,18.503,18.693,198259,0
1994-06-21,18.693,18.798,18.503,18.798,225697,0
1994-06-22,18.798,18.892,18.503,18.892,133191,0
1994-06-23,18.798,18.798,18.693,18.693,221704,0
1994-06-24,18.693,18.693,18.102,18.102,295919,0
1994-06-27,17.702,18.396,17.608,18.301,279308,0
1994-06-28,18.301,18.396,18.005,18.201,106382,0
1994-06-29,18.301,18.396,17.906,18.201,244934,0
1994-06-30,18.201,18.201,17.408,17.408,236208,0
1994-07-01,17.702,17.808,17.208,17.313,187012,0
1994-07-05,17.208,17.408,17.208,17.408,146960,0
1994-07-06,17.408,17.608,17.313,17.408,119419,0
1994-07-07,17.408,17.513,17.313,17.313,107329,0
1994-07-08,17.208,17.313,17.112,17.313,162624,0
1994-07-11,17.208,17.408,17.208,17.408,143386,0
1994-07-12,17.408,17.408,17.208,17.408,151690,0
1994-07-13,17.408,18.201,17.408,18.005,381068,0
1994-07-14,18.102,18.598,17.906,18.396,171243,0
1994-07-15,18.201,19.293,18.201,19.293,367823,0
1994-07-18,18.997,19.186,18.997,19.091,207407,0
1994-07-19,18.798,18.892,18.693,18.798,189010,0
1994-07-20,19.091,19.091,18.598,18.598,184279,0
1994-07-21,18.693,19.684,18.693,19.49,656277,0
1994-07-22,19.388,19.388,19.091,19.091,217394,0
1994-07-25,19.186,19.785,19.091,19.388,317574,0
1994-07-26,19.388,19.785,19.293,19.293,777275,0
1994-07-27,19.388,19.388,18.693,18.892,215710,0
1994-07-28,18.798,18.892,18.598,18.798,210559,0
1994-07-29,18.892,19.091,18.798,18.892,238311,0
1994-08-01,18.892,18.997,18.892,18.997,200260,0
1994-08-02,18.997,19.186,18.798,18.798,166933,0
1994-08-03,18.798,18.997,18.598,18.997,109011,0
1994-08-04,18.892,18.892,18.301,18.396,111114,0
1994-08-05,18.396,18.396,17.513,17.608,273107,0
1994-08-08,17.513,17.513,16.62,16.914,732072,0
1994-08-09,17.02,17.513,16.817,17.408,634516,0
1994-08-10,17.608,18.102,17.608,18.102,391266,0
1994-08-11,18.005,18.102,17.408,17.702,259549,0
1994-08-12,17.112,17.313,16.817,17.112,299806,0
1994-08-15,17.02,17.513,17.02,17.02,394629,0
1994-08-16,17.112,17.906,17.112,17.808,454234,0
1994-08-17,17.608,18.102,17.513,17.702,357311,0
1994-08-18,17.608,17.808,17.313,17.608,159259,0
1994-08-19,17.799,17.799,17.093,17.093,234108,0
1994-08-22,17.201,17.201,17.001,17.093,168194,0
1994-08-23,17.295,17.692,17.201,17.496,366035,0
1994-08-24,17.496,17.599,17.201,17.599,198680,0
1994-08-25,17.692,17.897,17.496,17.599,147171,0
1994-08-26,17.599,18.191,17.599,18.191,189326,0
1994-08-29,18.387,18.493,17.986,17.986,99655,0
1994-08-30,18.191,18.293,17.897,17.986,149168,0
1994-08-31,17.897,18.293,17.897,18.293,476729,0
1994-09-01,18.191,18.293,18.092,18.092,96396,0
1994-09-02,18.191,18.191,17.799,17.799,210667,0
1994-09-06,17.897,17.897,17.496,17.692,126986,0
1994-09-07,17.599,17.799,17.599,17.692,91666,0
1994-09-08,17.692,17.799,17.496,17.799,156947,0
1994-09-09,17.692,17.799,17.496,17.799,198574,0
1994-09-12,17.599,17.599,17.295,17.399,210248,0
1994-09-13,17.599,17.599,17.399,17.599,180599,0
1994-09-14,17.399,17.496,17.295,17.496,125095,0
1994-09-15,17.399,17.692,17.399,17.692,126462,0
1994-09-16,17.599,17.599,17.201,17.295,586162,0
1994-09-19,17.201,17.496,17.201,17.295,157261,0
1994-09-20,17.201,17.399,17.093,17.093,345115,0
1994-09-21,17.001,17.001,16.601,16.601,213922,0
1994-09-22,16.601,16.798,16.502,16.706,73689,0
1994-09-23,16.2,16.601,16.108,16.502,230218,0
1994-09-26,16.502,16.502,15.812,15.905,316627,0
1994-09-27,15.905,15.905,15.307,15.812,391790,0
1994-09-28,15.812,16.2,15.812,16,272371,0
1994-09-29,16.108,16.306,15.707,16.2,219495,0
1994-09-30,16.2,16.2,15.812,16,292346,0
1994-10-03,16.108,16.108,15.905,16,178392,0
1994-10-04,16,16.402,16,16.108,371817,0
1994-10-05,16,16.2,15.812,16.108,255341,0
1994-10-06,16.306,16.402,16.108,16.2,151690,0
1994-10-07,16.108,16.2,16,16.108,119943,0
1994-10-10,16.306,16.306,16.108,16.306,73798,0
1994-10-11,16.402,17.201,16.402,17.001,257548,0
1994-10-12,17.001,17.295,17.001,17.295,320413,0
1994-10-13,17.399,17.692,17.295,17.496,304540,0
1994-10-14,17.496,17.496,16.904,17.001,256917,0
1994-10-17,17.093,17.496,17.001,17.295,471788,0
1994-10-18,17.295,17.295,16.798,17.001,494809,0
1994-10-19,16.904,17.001,16.601,16.798,192899,0
1994-10-20,16.904,16.904,15.812,15.905,1483378,0
1994-10-21,16,16,15.812,15.905,507635,0
1994-10-24,15.812,15.905,15.211,15.412,709783,0
1994-10-25,15.506,15.812,15.211,15.412,299492,0
1994-10-26,15.506,16.2,15.506,16.108,778957,0
1994-10-27,16.108,16.2,15.905,16,134029,0
1994-10-28,16.108,16.502,16,16.2,363933,0
1994-10-31,16.2,16.402,16.2,16.306,140232,0
1994-11-01,16.402,16.502,16.306,16.402,250086,0
1994-11-02,16.402,16.402,16,16.306,107855,0
1994-11-03,16.306,16.402,16.108,16.306,136870,0
1994-11-04,16.402,16.402,15.61,15.61,149694,0
1994-11-07,15.707,15.905,15.61,15.905,84203,0
1994-11-08,15.905,15.905,15.812,15.905,130562,0
1994-11-09,16.306,16.306,15.812,16.108,236629,0
1994-11-10,16.306,16.306,15.812,15.905,203831,0
1994-11-11,15.905,15.905,15.61,15.707,130875,0
1994-11-14,15.707,15.812,15.506,15.61,108907,0
1994-11-15,15.707,15.905,15.307,15.61,118999,0
1994-11-16,15.793,15.793,14.595,14.79,151378,0
1994-11-17,14.79,14.79,14.097,14.595,341543,0
1994-11-18,14.595,14.79,14.497,14.79,336180,0
1994-11-21,14.898,15.094,14.391,14.497,363510,0
1994-11-22,14.497,14.595,14.196,14.196,250926,0
1994-11-23,14.097,14.391,13.993,14.391,190272,0
1994-11-25,14.298,14.391,14.298,14.391,96606,0
1994-11-28,14.298,14.497,14.298,14.497,218235,0
1994-11-29,14.391,14.497,14.196,14.391,205199,0
1994-11-30,14.391,14.391,13.793,13.793,239154,0
1994-12-01,13.993,14.196,13.899,14.097,239362,0
1994-12-02,13.993,14.196,13.899,14.196,142650,0
1994-12-05,14.196,14.298,14.097,14.298,142861,0
1994-12-06,14.196,14.391,14.196,14.391,132138,0
1994-12-07,14.196,14.391,14.097,14.196,75057,0
1994-12-08,14.196,14.298,13.899,13.993,249349,0
1994-12-09,13.993,14.097,13.899,13.899,164414,0
1994-12-12,13.993,14.097,13.793,14.097,115949,0
1994-12-13,13.993,14.097,13.698,13.793,132455,0
1994-12-14,13.793,14.097,13.793,13.899,204566,0
1994-12-15,13.793,14.097,13.594,13.594,232005,0
1994-12-16,13.793,13.993,13.698,13.899,387060,0
1994-12-19,13.899,13.993,13.698,13.793,173242,0
1994-12-20,13.793,14.097,13.793,13.899,190482,0
1994-12-21,13.993,14.595,13.899,14.595,288770,0
1994-12-22,14.595,14.79,14.391,14.391,123412,0
1994-12-23,14.497,14.898,14.497,14.79,80943,0
1994-12-27,14.898,15.094,14.79,15.094,61917,0
1994-12-28,15.094,15.094,14.898,14.898,85570,0
1994-12-29,14.898,15.392,14.898,15.392,221073,0
1994-12-30,15.59,15.59,14.898,15.094,640824,0
1995-01-03,14.898,15.094,14.898,15.094,99026,0
1995-01-04,15.192,15.192,14.696,15.094,187326,0
1995-01-05,15.094,15.392,15.094,15.392,459279,0
1995-01-06,15.298,15.697,15.192,15.497,168404,0
1995-01-09,15.497,15.895,15.497,15.697,234951,0
1995-01-10,15.59,15.793,15.298,15.298,152636,0
1995-01-11,15.298,15.497,15.192,15.497,288666,0
1995-01-12,15.497,15.497,15.298,15.497,102074,0
1995-01-13,15.497,15.793,15.497,15.697,202045,0
1995-01-16,15.793,16.402,15.793,16.296,182386,0
1995-01-17,16.19,16.296,15.895,16.19,298863,0
1995-01-18,16.19,16.402,16.098,16.296,523718,0
1995-01-19,16.296,16.402,15.991,16.19,910987,0
1995-01-20,16.402,16.494,16.296,16.402,472420,0
1995-01-23,16.19,16.296,15.991,15.991,296654,0
1995-01-24,15.991,16.19,15.991,16.098,332817,0
1995-01-25,16.19,16.19,16.098,16.19,93771,0
1995-01-26,16.296,16.494,16.296,16.494,262070,0
1995-01-27,16.494,16.601,16.19,16.296,165675,0
1995-01-30,16.19,16.296,15.991,16.098,395154,0
1995-01-31,15.991,16.098,15.697,15.697,85359,0
1995-02-01,15.59,15.991,15.59,15.991,140651,0
1995-02-02,15.895,16.098,15.895,16.098,76107,0
1995-02-03,16.098,16.296,15.991,15.991,388636,0
1995-02-06,16.19,16.402,15.793,15.793,230954,0
1995-02-07,15.793,16.098,15.497,15.895,222754,0
1995-02-08,15.991,15.991,15.392,15.392,268796,0
1995-02-09,15.497,15.497,15.094,15.094,262911,0
1995-02-10,15.298,15.298,14.995,15.192,279730,0
1995-02-13,15.298,15.895,15.192,15.59,296234,0
1995-02-14,15.697,15.991,15.59,15.793,196790,0
1995-02-15,15.793,16.098,15.697,16.098,251664,0
1995-02-16,15.895,16.494,15.895,16.494,161572,0
1995-02-17,16.296,16.392,15.895,15.895,222019,0
1995-02-21,16.098,16.098,15.687,15.687,232320,0
1995-02-22,15.793,15.991,15.487,15.487,232320,0
1995-02-23,15.687,16.296,15.687,16.296,226644,0
1995-02-24,15.991,16.296,15.687,15.895,120889,0
1995-02-27,15.895,16.19,15.793,15.895,192270,0
1995-02-28,16.098,16.098,15.895,15.991,108170,0
1995-03-01,15.991,15.991,15.895,15.895,95033,0
1995-03-02,15.991,15.991,15.59,15.59,166725,0
1995-03-03,15.687,15.895,15.59,15.895,207091,0
1995-03-06,15.793,15.895,15.59,15.793,65701,0
1995-03-07,15.895,15.895,15.59,15.793,144648,0
1995-03-08,15.793,15.793,15.59,15.59,76214,0
1995-03-09,15.59,15.793,15.59,15.687,142967,0
1995-03-10,15.793,16.19,15.687,15.991,398205,0
1995-03-13,15.991,16.098,15.793,15.991,212347,0
1995-03-14,16.098,16.19,15.991,15.991,96606,0
1995-03-15,16.098,16.798,15.991,16.696,166304,0
1995-03-16,16.696,17.093,16.494,16.894,193529,0
1995-03-17,17.001,17.001,16.494,16.494,370239,0
1995-03-20,16.392,16.494,16.296,16.494,203831,0
1995-03-21,16.392,16.798,16.392,16.392,257969,0
1995-03-22,16.494,16.494,16.098,16.19,165461,0
1995-03-23,16.19,16.19,15.793,15.793,339333,0
1995-03-24,15.895,16.19,15.895,16.098,318940,0
1995-03-27,16.098,16.098,15.793,15.991,110378,0
1995-03-28,16.098,16.098,15.895,15.991,346800,0
1995-03-29,15.991,16.296,15.793,16.098,435837,0
1995-03-30,16.296,16.296,16.098,16.098,156526,0
1995-03-31,16.098,16.296,15.991,16.19,442881,0
1995-04-03,16.19,16.696,16.19,16.601,334604,0
1995-04-04,16.601,16.696,16.392,16.494,165042,0
1995-04-05,16.494,16.696,16.392,16.494,244409,0
1995-04-06,16.601,16.798,16.494,16.696,294236,0
1995-04-07,16.601,16.696,16.494,16.696,422592,0
1995-04-10,16.696,17.201,16.601,17.001,299806,0
1995-04-11,17.001,17.001,16.696,16.696,245251,0
1995-04-12,16.696,16.798,16.601,16.798,84834,0
1995-04-13,16.894,17.093,16.696,16.798,171770,0
1995-04-17,17.001,17.001,16.696,16.798,319676,0
1995-04-18,16.798,17.001,16.494,16.696,872411,0
1995-04-19,16.798,16.798,16.601,16.696,330610,0
1995-04-20,16.798,17.001,16.494,16.696,288770,0
1995-04-21,16.798,16.798,16.696,16.798,421751,0
1995-04-24,16.798,16.798,16.696,16.696,131296,0
1995-04-25,16.696,17.504,16.601,17.504,495649,0
1995-04-26,17.305,17.599,16.798,16.894,251875,0
1995-04-27,17.001,17.001,16.696,16.894,307904,0
1995-04-28,16.798,17.201,16.696,17.201,163254,0
1995-05-01,17.093,17.305,17.001,17.201,144543,0
1995-05-02,17.001,17.305,17.001,17.305,122467,0
1995-05-03,17.504,17.906,17.504,17.702,405667,0
1995-05-04,17.702,18.005,17.702,17.799,859692,0
1995-05-05,17.799,17.906,17.504,17.799,200155,0
1995-05-08,17.799,17.906,17.599,17.799,266485,0
1995-05-09,17.702,17.906,17.504,17.702,220335,0
1995-05-10,17.702,17.75,17.504,17.599,256288,0
1995-05-11,17.599,17.702,17.504,17.702,185648,0
1995-05-12,17.599,18.301,17.599,18.301,229483,0
1995-05-15,18.21,18.91,18.102,18.91,324722,0
1995-05-16,18.806,18.806,18.301,18.607,432053,0
1995-05-17,18.607,18.91,18.405,18.806,490079,0
1995-05-18,16.894,17.201,15.895,16.19,4734601,0
1995-05-19,16.19,16.19,15.885,16.19,1098422,0
1995-05-22,16.19,16.296,15.793,15.793,947886,0
1995-05-23,15.793,15.793,15.182,15.182,1541303,0
1995-05-24,15.487,15.58,15.288,15.383,656698,0
1995-05-25,15.383,15.383,14.985,15.288,353841,0
1995-05-26,15.288,15.288,14.879,14.985,360568,0
1995-05-30,14.985,15.077,14.771,14.771,493129,0
1995-05-31,14.879,14.879,14.676,14.879,571969,0
1995-06-01,14.771,15.288,14.771,15.077,582061,0
1995-06-02,15.077,15.077,14.879,14.985,161364,0
1995-06-05,14.985,15.077,14.879,14.985,158208,0
1995-06-06,15.077,15.288,14.985,15.288,473890,0
1995-06-07,15.383,15.487,14.771,15.077,1030936,0
1995-06-08,15.077,15.182,14.985,15.077,168303,0
1995-06-09,14.985,14.985,14.469,14.771,1387297,0
1995-06-12,14.771,14.771,14.676,14.771,325352,0
1995-06-13,14.879,14.985,14.771,14.985,534232,0
1995-06-14,14.879,14.879,14.771,14.879,401250,0
1995-06-15,14.879,14.879,14.771,14.879,308322,0
1995-06-16,14.879,14.879,14.676,14.676,564401,0
1995-06-19,14.771,14.771,14.372,14.469,672465,0
1995-06-20,14.372,14.469,14.069,14.176,515521,0
1995-06-21,14.176,14.469,13.765,14.372,1007914,0
1995-06-22,14.372,14.771,14.069,14.069,794409,0
1995-06-23,13.964,14.069,13.565,13.661,1322962,0
1995-06-26,13.661,13.765,13.357,13.459,712622,0
1995-06-27,13.565,13.765,13.459,13.565,681611,0
1995-06-28,13.565,13.661,13.154,13.261,788733,0
1995-06-29,13.357,13.661,13.261,13.565,1391610,0
1995-06-30,13.661,13.765,13.459,13.765,409557,0
1995-07-03,13.87,13.964,13.765,13.964,397990,0
1995-07-05,13.964,13.964,13.661,13.661,833304,0
1995-07-06,13.765,14.269,13.154,13.964,1667449,0
1995-07-07,13.964,14.879,13.964,14.771,1726739,0
1995-07-10,14.771,14.879,14.372,14.879,1652520,0
1995-07-11,14.771,14.879,14.469,14.676,995193,0
1995-07-12,14.576,14.771,14.469,14.676,1139000,0
1995-07-13,14.676,14.985,14.676,14.676,514992,0
1995-07-14,14.676,14.879,14.676,14.771,1111666,0
1995-07-17,14.771,14.879,13.661,14.771,920554,0
1995-07-18,14.771,14.771,14.676,14.771,353210,0
1995-07-19,14.676,15.288,14.576,14.985,1133953,0
1995-07-20,14.879,15.182,14.879,15.182,626319,0
1995-07-21,15.182,15.383,14.985,15.077,485139,0
1995-07-24,14.985,15.288,14.985,15.077,193845,0
1995-07-25,15.182,15.885,15.182,15.793,1039450,0
1995-07-26,15.885,16.19,15.793,16.098,731861,0
1995-07-27,16.19,16.696,16.19,16.601,819324,0
1995-07-28,16.696,16.798,16.601,16.696,252609,0
1995-07-31,16.601,16.601,15.885,16.296,329770,0
1995-08-01,16.402,16.494,16.296,16.494,336916,0
1995-08-02,16.494,16.601,16.296,16.402,610760,0
1995-08-03,16.402,16.402,16.19,16.19,265538,0
1995-08-04,16.296,16.296,16.19,16.19,84519,0
1995-08-07,16.19,16.494,16.098,16.296,264281,0
1995-08-08,16.19,16.402,16.19,16.296,204462,0
1995-08-09,16.402,16.494,16.296,16.402,201518,0
1995-08-10,16.402,16.402,15.991,16.098,333763,0
1995-08-11,15.991,16.402,15.991,16.098,372974,0
1995-08-14,15.885,16.494,15.885,16.296,514574,0
1995-08-15,16.494,16.696,16.296,16.696,375390,0
1995-08-16,16.696,17.001,16.296,17.001,431945,0
1995-08-17,17.001,17.001,16.601,16.798,147905,0
1995-08-18,16.904,17.103,16.601,16.904,261860,0
1995-08-21,17.001,17.305,16.904,17.305,218128,0
1995-08-22,17.208,17.208,16.904,17.208,153058,0
1995-08-23,17.103,17.208,16.904,17.103,562615,0
1995-08-24,16.904,16.904,16.286,16.286,630209,0
1995-08-25,16.798,17.001,16.286,17.001,565453,0
1995-08-28,16.904,17.001,16.696,16.798,180599,0
1995-08-29,16.798,16.798,16.392,16.494,125728,0
1995-08-30,16.591,16.696,16.392,16.696,71483,0
1995-08-31,16.591,16.591,16.286,16.392,84305,0
1995-09-01,16.392,16.591,16.392,16.392,73374,0
1995-09-05,16.392,16.696,16.392,16.494,143702,0
1995-09-06,16.494,16.798,16.392,16.494,175553,0
1995-09-07,16.494,16.494,16.286,16.494,150326,0
1995-09-08,16.591,16.591,16.392,16.494,184911,0
1995-09-11,16.798,16.904,16.696,16.798,114476,0
1995-09-12,17.001,17.001,16.591,16.904,214030,0
1995-09-13,16.798,16.904,16.696,16.798,131296,0
1995-09-14,16.904,16.904,16.494,16.591,195319,0
1995-09-15,16.696,17.408,16.494,17.305,511523,0
1995-09-18,17.305,17.408,17.001,17.103,236523,0
1995-09-19,17.001,17.001,16.494,16.494,137396,0
1995-09-20,16.696,16.904,16.494,16.904,329873,0
1995-09-21,17.001,17.001,16.392,16.591,109116,0
1995-09-22,16.392,16.696,16.392,16.392,198996,0
1995-09-25,16.392,16.494,16.19,16.494,347007,0
1995-09-26,16.286,16.591,16.19,16.286,267748,0
1995-09-27,16.19,16.798,15.981,16.798,215397,0
1995-09-28,16.696,16.798,16.392,16.591,90300,0
1995-09-29,16.392,16.696,16.392,16.494,415758,0
1995-10-02,16.392,16.798,16.286,16.494,630631,0
1995-10-03,16.494,16.494,16.19,16.286,360256,0
1995-10-04,16.19,16.286,16.088,16.19,261755,0
1995-10-05,16.286,16.392,16.088,16.392,198472,0
1995-10-06,16.392,16.494,16.392,16.392,82627,0
1995-10-09,16.494,16.494,16.19,16.19,61286,0
1995-10-10,16.286,16.494,16.088,16.286,370135,0
1995-10-11,16.286,16.591,16.19,16.19,215502,0
1995-10-12,16.19,16.392,16.088,16.286,135187,0
1995-10-13,16.494,16.591,16.286,16.286,205935,0
1995-10-16,16.286,16.392,16.088,16.286,223911,0
1995-10-17,16.392,16.494,16.19,16.392,123204,0
1995-10-18,16.286,16.392,16.088,16.088,94190,0
1995-10-19,16.19,16.392,16.088,16.286,110589,0
1995-10-20,16.286,16.343,15.783,16.088,262805,0
1995-10-23,16.088,16.088,15.783,15.783,275944,0
1995-10-24,15.885,16.088,15.885,15.981,201518,0
1995-10-25,15.981,16.088,15.783,15.981,166093,0
1995-10-26,15.981,16.088,15.677,15.677,198680,0
1995-10-27,15.677,15.677,15.268,15.477,140969,0
1995-10-30,15.477,15.981,15.477,15.885,265855,0
1995-10-31,15.885,16.19,15.885,15.885,776431,0
1995-11-01,15.885,16.088,15.885,15.981,470002,0
1995-11-02,16.088,16.392,16.088,16.392,406191,0
1995-11-03,16.286,16.494,16.286,16.392,373499,0
1995-11-06,16.392,16.494,16.286,16.494,150954,0
1995-11-07,16.392,16.591,16.392,16.494,1180102,0
1995-11-08,16.494,16.494,16.286,16.392,199208,0
1995-11-09,16.494,16.696,16.286,16.591,787997,0
1995-11-10,16.591,16.591,16.392,16.392,263964,0
1995-11-13,16.392,16.591,16.286,16.494,69487,0
1995-11-14,16.286,16.494,16.286,16.494,348480,0
1995-11-15,16.392,16.494,16.392,16.494,175239,0
1995-11-16,16.494,16.494,16.392,16.494,333237,0
1995-11-17,16.601,16.696,16.494,16.601,355102,0
1995-11-20,16.601,16.696,16.494,16.601,282884,0
1995-11-21,16.601,16.601,16.494,16.494,167670,0
1995-11-22,16.494,16.601,16.494,16.494,93138,0
1995-11-24,16.601,16.696,16.494,16.601,134871,0
1995-11-27,16.696,16.798,16.696,16.798,218969,0
1995-11-28,16.696,17.208,16.696,17.103,607291,0
1995-11-29,17.208,17.618,17.103,17.513,1058370,0
1995-11-30,17.513,17.721,17.417,17.513,338072,0
1995-12-01,17.618,17.721,16.798,17.417,143702,0
1995-12-04,17.513,17.77,17.513,17.721,2161837,0
1995-12-05,17.721,17.828,17.513,17.618,140130,0
1995-12-06,17.618,17.721,17.417,17.721,144859,0
1995-12-07,17.721,17.828,17.618,17.618,406295,0
1995-12-08,17.417,17.828,17.417,17.828,107329,0
1995-12-11,17.828,18.238,17.828,17.932,349848,0
1995-12-12,17.828,18.025,17.828,18.025,90826,0
1995-12-13,17.932,18.025,17.932,18.025,96606,0
1995-12-14,17.932,18.025,17.828,17.932,167355,0
1995-12-15,17.932,18.025,17.828,18.025,416915,0
1995-12-18,18.025,18.025,17.513,17.618,113531,0
1995-12-19,17.618,17.721,17.417,17.721,279100,0
1995-12-20,17.618,18.435,17.618,18.238,254711,0
1995-12-21,18.238,18.645,18.025,18.131,257864,0
1995-12-22,18.131,18.337,17.932,17.932,76003,0
1995-12-26,18.025,18.131,17.828,18.025,99868,0
1995-12-27,18.131,18.748,18.025,18.435,217077,0
1995-12-28,18.435,18.748,18.337,18.748,194160,0
1995-12-29,18.748,19.674,18.435,19.674,441619,0
1996-01-02,19.36,19.36,18.95,19.157,279942,0
1996-01-03,19.264,19.264,18.95,19.056,159472,0
1996-01-04,18.95,18.95,18.337,18.337,244725,0
1996-01-05,18.435,18.541,18.025,18.435,284251,0
1996-01-08,18.541,18.748,18.435,18.748,37002,0
1996-01-09,18.645,18.748,18.435,18.435,200469,0
1996-01-10,18.131,18.435,17.932,17.932,281939,0
1996-01-11,17.932,18.238,17.932,18.131,177655,0
1996-01-12,17.932,18.025,17.721,17.828,120889,0
1996-01-15,17.618,18.025,17.618,18.025,155373,0
1996-01-16,18.025,18.025,17.618,17.828,120047,0
1996-01-17,17.618,17.721,17.513,17.513,196367,0
1996-01-18,17.513,17.828,17.513,17.828,96713,0
1996-01-19,17.618,17.721,17.417,17.618,163992,0
1996-01-22,17.828,17.932,17.513,17.721,158526,0
1996-01-23,17.618,17.721,17.513,17.721,107855,0
1996-01-24,17.721,17.828,17.313,17.618,198367,0
1996-01-25,17.513,17.618,17.208,17.208,203411,0
1996-01-26,17.313,17.513,17.103,17.417,509424,0
1996-01-29,17.513,17.828,17.417,17.828,574596,0
1996-01-30,17.721,18.025,17.721,17.932,441408,0
1996-01-31,18.025,18.645,18.025,18.541,942841,0
1996-02-01,18.541,18.645,18.337,18.435,277417,0
1996-02-02,18.435,18.645,18.131,18.541,442145,0
1996-02-05,18.541,19.264,18.541,19.157,586162,0
1996-02-06,19.056,19.056,18.748,18.845,123306,0
1996-02-07,18.748,19.157,18.541,18.541,375917,0
1996-02-08,18.435,19.463,18.025,19.463,410713,0
1996-02-09,19.463,19.674,19.36,19.567,526451,0
1996-02-12,19.567,20.081,19.264,19.264,399147,0
1996-02-13,19.264,20.385,19.264,20.081,669733,0
1996-02-14,19.977,20.28,19.767,20.177,442775,0
1996-02-15,20.081,20.177,19.873,19.977,179442,0
1996-02-16,19.873,20.177,19.767,19.873,360256,0
1996-02-20,19.674,19.767,19.056,19.264,193845,0
1996-02-21,19.36,19.873,19.36,19.776,341016,0
1996-02-22,19.873,20.081,19.463,19.776,529394,0
1996-02-23,20.081,20.081,19.567,19.873,497542,0
1996-02-26,19.776,19.776,19.264,19.264,528764,0
1996-02-27,19.264,19.463,19.056,19.264,138657,0
1996-02-28,19.463,19.567,18.95,19.056,180284,0
1996-02-29,18.95,18.95,18.228,18.845,324198,0
1996-03-01,19.056,19.056,18.435,18.645,258810,0
1996-03-04,18.739,18.739,18.435,18.739,321151,0
1996-03-05,18.645,19.056,18.645,18.95,308535,0
1996-03-06,18.845,19.056,18.739,18.845,217708,0
1996-03-07,18.739,19.264,18.541,19.157,356154,0
1996-03-08,18.845,18.95,18.645,18.645,335866,0
1996-03-11,18.645,18.95,18.645,18.739,417440,0
1996-03-12,18.739,18.95,18.645,18.739,349950,0
1996-03-13,18.739,19.463,18.645,19.264,322409,0
1996-03-14,19.264,19.463,19.264,19.36,167565,0
1996-03-15,19.157,19.157,18.845,18.95,245040,0
1996-03-18,19.157,19.873,19.157,19.873,226855,0
1996-03-19,19.873,19.977,19.36,19.463,278890,0
1996-03-20,19.567,19.674,19.36,19.463,160943,0
1996-03-21,19.157,19.36,18.739,19.36,628209,0
1996-03-22,19.567,19.674,19.056,19.056,272162,0
1996-03-25,19.157,19.264,18.845,18.95,284251,0
1996-03-26,18.541,19.056,18.541,18.95,349006,0
1996-03-27,18.845,18.95,18.739,18.845,178708,0
1996-03-28,18.739,19.056,18.739,18.845,206353,0
1996-03-29,18.95,19.056,18.845,18.95,311793,0
1996-04-01,19.157,19.567,19.056,19.463,294657,0
1996-04-02,19.463,19.567,19.36,19.463,353632,0
1996-04-03,19.36,19.567,19.264,19.567,258810,0
1996-04-04,19.567,19.567,19.264,19.36,188169,0
1996-04-08,18.95,18.95,18.541,18.845,268167,0
1996-04-09,18.95,19.056,18.845,18.845,128458,0
1996-04-10,18.739,18.845,18.645,18.845,117948,0
1996-04-11,18.739,18.739,18.121,18.228,247142,0
1996-04-12,18.228,18.645,18.228,18.541,120574,0
1996-04-15,18.645,18.645,18.121,18.329,120785,0
1996-04-16,18.228,18.645,18.121,18.541,250821,0
1996-04-17,18.435,19.157,18.435,19.157,212770,0
1996-04-18,19.056,19.157,18.845,19.056,164937,0
1996-04-19,19.056,19.157,18.739,18.95,245568,0
1996-04-22,19.36,19.36,18.739,18.95,349848,0
1996-04-23,18.95,18.95,18.645,18.845,489659,0
1996-04-24,18.845,18.845,18.228,18.329,600983,0
1996-04-25,18.329,18.435,18.121,18.329,407664,0
1996-04-26,18.329,18.435,18.228,18.228,367823,0
1996-04-29,18.121,18.435,18.121,18.435,421016,0
1996-04-30,18.329,18.329,18.025,18.121,485664,0
1996-05-01,18.025,18.121,17.608,17.711,613386,0
1996-05-02,17.711,18.025,17.504,17.608,376021,0
1996-05-03,17.608,17.818,16.991,17.093,569237,0
1996-05-06,17.201,17.408,16.991,17.408,306958,0
1996-05-07,17.408,17.711,17.305,17.408,608975,0
1996-05-08,17.201,17.305,16.991,17.093,165988,0
1996-05-09,17.093,17.201,16.991,17.201,217814,0
1996-05-10,17.305,17.305,16.894,16.991,252295,0
1996-05-13,16.991,17.305,16.991,17.305,185751,0
1996-05-14,17.305,17.711,17.093,17.608,196790,0
1996-05-15,17.711,17.711,17.093,17.408,356154,0
1996-05-16,17.305,17.711,17.305,17.408,103336,0
1996-05-17,17.305,17.408,17.201,17.201,216552,0
1996-05-20,17.305,17.408,17.201,17.305,129197,0
1996-05-21,17.408,17.513,17.305,17.408,211086,0
1996-05-22,17.408,18.025,17.305,18.025,307379,0
1996-05-23,17.924,18.131,17.818,17.818,242204,0
1996-05-24,17.818,17.924,17.711,17.818,158313,0
1996-05-28,17.924,18.025,17.924,17.924,149064,0
1996-05-29,18.025,18.131,17.924,18.025,151062,0
1996-05-30,18.025,18.645,17.924,18.645,463799,0
1996-05-31,18.551,18.551,18.337,18.551,212347,0
1996-06-03,18.748,18.855,18.551,18.748,589631,0
1996-06-04,18.959,18.959,18.645,18.855,332605,0
1996-06-05,18.855,18.855,18.645,18.645,101758,0
1996-06-06,18.645,18.748,18.551,18.748,183858,0
1996-06-07,18.551,18.855,18.337,18.645,288560,0
1996-06-10,18.551,18.645,18.337,18.445,210873,0
1996-06-11,18.337,18.748,18.238,18.445,211928,0
1996-06-12,18.445,18.645,18.238,18.238,63705,0
1996-06-13,18.445,18.445,18.131,18.238,94819,0
1996-06-14,18.337,18.445,18.131,18.131,138550,0
1996-06-17,18.238,18.551,18.131,18.337,94086,0
1996-06-18,18.445,18.445,18.025,18.131,156103,0
1996-06-19,18.131,18.131,17.711,17.818,178287,0
1996-06-20,17.924,17.924,17.408,17.513,276785,0
1996-06-21,17.513,17.513,17.201,17.305,473680,0
1996-06-24,17.201,17.408,17.201,17.201,137604,0
1996-06-25,17.305,17.305,16.991,16.991,326510,0
1996-06-26,16.991,17.201,16.779,16.884,248299,0
1996-06-27,16.779,16.779,16.476,16.581,187747,0
1996-06-28,16.476,16.676,16.476,16.581,219495,0
1996-07-01,16.779,16.991,16.581,16.779,492289,0
1996-07-02,16.779,16.779,16.581,16.676,199522,0
1996-07-03,16.779,16.991,16.476,16.581,297600,0
1996-07-05,16.476,16.476,15.951,16.059,131717,0
1996-07-08,16.059,16.266,15.951,16.059,227062,0
1996-07-09,16.16,16.372,16.16,16.266,206775,0
1996-07-10,16.266,16.266,16.16,16.16,268693,0
1996-07-11,16.16,16.16,15.849,15.951,235788,0
1996-07-12,15.849,16.059,15.849,16.059,272477,0
1996-07-15,15.951,15.951,15.543,15.543,351947,0
1996-07-16,15.439,15.543,14.298,15.022,377494,0
1996-07-17,15.122,15.439,14.918,15.439,429530,0
1996-07-18,15.543,15.849,15.335,15.849,470634,0
1996-07-19,15.745,15.951,15.745,15.951,485244,0
1996-07-22,15.951,15.951,15.648,15.745,332605,0
1996-07-23,15.745,15.849,15.543,15.543,382330,0
1996-07-24,15.022,15.335,14.918,15.122,726183,0
1996-07-25,15.23,15.543,15.122,15.122,606975,0
1996-07-26,15.23,15.335,15.122,15.335,151269,0
1996-07-29,15.23,15.439,15.23,15.23,199097,0
1996-07-30,15.335,15.439,15.122,15.23,214977,0
1996-07-31,15.23,15.849,15.23,15.745,393052,0
1996-08-01,15.745,16.059,15.745,15.849,668366,0
1996-08-02,15.951,16.372,15.849,16.16,143069,0
1996-08-05,16.16,16.16,16.059,16.059,134978,0
1996-08-06,16.059,16.476,16.059,16.372,160835,0
1996-08-07,16.476,16.676,16.266,16.581,182807,0
1996-08-08,16.581,16.884,16.476,16.779,129406,0
1996-08-09,16.676,16.884,16.676,16.884,133191,0
1996-08-12,16.779,16.884,16.676,16.779,93242,0
1996-08-13,16.676,16.991,16.581,16.676,130036,0
1996-08-14,16.581,16.991,16.581,16.779,76948,0
1996-08-15,16.779,16.779,16.266,16.476,143490,0
1996-08-16,16.676,16.991,16.476,16.581,231163,0
1996-08-19,16.884,17.513,16.884,17.513,172085,0
1996-08-20,17.513,18.238,17.408,17.924,584480,0
1996-08-21,18.025,18.131,17.711,17.924,259129,0
1996-08-22,17.924,18.131,17.818,17.818,170719,0
1996-08-23,17.924,18.238,17.924,18.025,133083,0
1996-08-26,18.025,18.238,17.711,17.711,161993,0
1996-08-27,17.711,18.131,17.711,18.131,244305,0
1996-08-28,18.131,18.445,18.025,18.238,110062,0
1996-08-29,18.238,18.238,17.608,17.608,453604,0
1996-08-30,17.504,17.818,17.399,17.608,171663,0
1996-09-03,17.399,17.504,16.991,17.399,316311,0
1996-09-04,17.295,17.818,17.295,17.711,162835,0
1996-09-05,17.608,17.818,17.504,17.818,172715,0
1996-09-06,17.818,18.238,17.711,18.131,247353,0
1996-09-09,18.238,18.238,17.818,17.924,192690,0
1996-09-10,17.924,17.924,17.711,17.924,210248,0
1996-09-11,17.924,18.131,17.818,18.131,61599,0
1996-09-12,18.238,18.758,18.238,18.654,263964,0
1996-09-13,18.654,19.176,18.654,19.176,438886,0
1996-09-16,19.176,19.587,19.075,19.481,319359,0
1996-09-17,19.481,19.587,19.176,19.284,344802,0
1996-09-18,19.176,19.388,19.176,19.176,104074,0
1996-09-19,19.176,19.587,19.176,19.481,159154,0
1996-09-20,19.693,19.901,19.587,19.795,385272,0
1996-09-23,19.587,20.004,19.587,19.693,471578,0
1996-09-24,19.693,20.215,19.693,20.109,421958,0
1996-09-25,20.215,20.319,20.004,20.215,286773,0
1996-09-26,20.215,20.422,20.215,20.215,280675,0
1996-09-27,20.215,20.319,20.109,20.215,242096,0
1996-09-30,20.215,20.422,20.004,20.004,217601,0
1996-10-01,20.004,20.319,20.004,20.109,582797,0
1996-10-02,20.319,20.529,20.215,20.529,227905,0
1996-10-03,20.529,20.529,20.319,20.422,151378,0
1996-10-04,20.319,20.633,20.004,20.422,325984,0
1996-10-07,20.422,20.529,20.319,20.529,366772,0
1996-10-08,20.422,20.633,20.422,20.529,140232,0
1996-10-09,20.529,20.633,20.004,20.215,217077,0
1996-10-10,20.215,20.422,20.109,20.215,134978,0
1996-10-11,20.319,20.422,19.901,20.004,510685,0
1996-10-14,20.109,20.215,19.901,20.109,135714,0
1996-10-15,20.215,20.319,19.901,20.109,168824,0
1996-10-16,20.215,20.215,19.795,19.901,242726,0
1996-10-17,20.004,20.109,19.901,20.004,131087,0
1996-10-18,20.109,20.422,19.901,20.422,199522,0
1996-10-21,20.319,20.738,20.319,20.529,223279,0
1996-10-22,20.633,20.633,19.901,20.004,185226,0
1996-10-23,19.901,20.215,19.795,20.109,73166,0
1996-10-24,20.109,20.422,20.004,20.215,85254,0
1996-10-25,20.004,20.004,19.587,19.587,271639,0
1996-10-28,19.693,19.693,19.176,19.388,312738,0
1996-10-29,19.388,19.795,19.388,19.693,151378,0
1996-10-30,19.901,19.901,19.481,19.587,68645,0
1996-10-31,19.693,19.795,19.587,19.587,168931,0
1996-11-01,19.587,20.004,19.481,20.004,331135,0
1996-11-04,19.901,20.422,19.901,20.319,464221,0
1996-11-05,20.422,20.633,20.319,20.422,337337,0
1996-11-06,20.633,21.157,20.529,20.633,938531,0
1996-11-07,20.319,20.529,20.319,20.422,171243,0
1996-11-08,20.319,20.422,20.109,20.422,137500,0
1996-11-11,20.422,20.422,20.319,20.422,79052,0
1996-11-12,20.319,20.529,20.319,20.529,192058,0
1996-11-13,20.319,20.841,20.319,20.633,84519,0
1996-11-14,20.633,20.947,20.633,20.947,168404,0
1996-11-15,20.947,20.947,20.738,20.841,230849,0
1996-11-18,20.841,20.947,20.633,20.841,144648,0
1996-11-19,20.738,20.947,20.738,20.947,157473,0
1996-11-20,20.947,21.157,20.841,21.052,128458,0
1996-11-21,21.052,21.575,20.947,21.472,515729,0
1996-11-22,21.366,21.472,21.157,21.157,271216,0
1996-11-25,21.157,21.366,21.157,21.366,153689,0
1996-11-26,21.366,21.575,21.366,21.472,235369,0
1996-11-27,21.366,21.366,21.262,21.262,34481,0
1996-11-29,21.366,21.366,21.262,21.366,30802,0
1996-12-02,21.366,21.677,21.157,21.575,156213,0
1996-12-03,21.677,21.677,21.262,21.262,177867,0
1996-12-04,21.366,21.472,20.947,21.366,142546,0
1996-12-05,21.366,21.575,21.262,21.262,69591,0
1996-12-06,19.274,20.947,19.274,20.841,403879,0
1996-12-09,20.841,20.841,20.529,20.633,232320,0
1996-12-10,20.529,20.633,20.319,20.529,197105,0
1996-12-11,20.422,20.529,20.109,20.529,96606,0
1996-12-12,20.422,20.841,20.215,20.215,209825,0
1996-12-13,20.109,20.319,19.901,20.215,81784,0
1996-12-16,20.109,20.422,20.004,20.004,209193,0
1996-12-17,19.795,20.422,19.693,20.319,120994,0
1996-12-18,20.215,20.422,20.215,20.422,105439,0
1996-12-19,20.319,20.422,20.109,20.215,358887,0
1996-12-20,20.947,20.947,20.319,20.319,363091,0
1996-12-23,20.215,20.319,19.795,20.109,75267,0
1996-12-24,20.215,20.215,19.901,20.109,90300,0
1996-12-26,20.215,20.422,20.004,20.319,78210,0
1996-12-27,20.422,20.422,20.004,20.109,74320,0
1996-12-30,20.319,20.529,20.215,20.319,200046,0
1996-12-31,20.319,20.319,20.109,20.109,76633,0
1997-01-02,20.109,20.109,19.378,19.795,285513,0
1997-01-03,19.901,20.319,19.901,20.215,219705,0
1997-01-06,20.319,20.422,20.109,20.319,248930,0
1997-01-07,20.422,21.157,20.319,21.157,220442,0
1997-01-08,21.262,21.262,20.841,21.052,136764,0
1997-01-09,20.947,21.052,20.738,20.947,145280,0
1997-01-10,20.738,21.052,20.633,21.052,112690,0
1997-01-13,21.052,21.366,20.947,21.157,128458,0
1997-01-14,21.262,21.366,20.947,21.262,226117,0
1997-01-15,21.366,21.784,21.052,21.677,245988,0
1997-01-16,21.677,21.677,21.262,21.472,84623,0
1997-01-17,21.472,21.677,21.472,21.677,219811,0
1997-01-20,21.677,21.677,21.366,21.366,142861,0
1997-01-21,21.052,21.157,20.841,20.947,453392,0
1997-01-22,21.052,21.262,20.947,20.947,286144,0
1997-01-23,21.157,21.472,20.947,21.366,283619,0
1997-01-24,21.262,21.366,20.947,21.262,193215,0
1997-01-27,21.157,21.262,20.947,21.157,135398,0
1997-01-28,21.157,21.157,20.633,20.633,363091,0
1997-01-29,20.738,20.738,20.319,20.319,503324,0
1997-01-30,20.841,21.366,20.633,20.841,1020000,0
1997-01-31,20.947,21.366,20.947,21.052,294447,0
1997-02-03,21.157,21.366,21.157,21.366,485664,0
1997-02-04,21.366,21.889,21.366,21.575,379492,0
1997-02-05,21.677,22.306,21.575,21.677,391790,0
1997-02-06,21.575,22.306,21.575,22.097,356890,0
1997-02-07,22.203,22.517,22.097,22.306,212873,0
1997-02-10,22.306,23.04,22.306,22.517,320834,0
1997-02-11,22.622,22.83,22.203,22.517,184911,0
1997-02-12,22.622,22.726,22.517,22.622,164096,0
1997-02-13,22.726,22.83,22.622,22.83,221389,0
1997-02-14,23.146,23.668,23.146,23.564,776538,0
1997-02-18,23.459,23.564,23.249,23.249,354789,0
1997-02-19,23.459,23.878,23.459,23.668,329242,0
1997-02-20,23.668,23.772,23.564,23.772,346059,0
1997-02-21,23.772,23.981,23.668,23.981,509633,0
1997-02-24,24.191,24.305,23.878,24.305,289928,0
1997-02-25,24.305,24.41,24.191,24.305,241259,0
1997-02-26,24.305,24.723,24.086,24.514,563874,0
1997-02-27,24.41,24.62,24.086,24.41,203727,0
1997-02-28,24.305,24.62,23.981,24.086,448138,0
1997-03-03,23.981,24.41,23.878,24.191,141392,0
1997-03-04,24.086,24.514,23.981,24.41,364671,0
1997-03-05,24.62,25.143,24.086,24.191,656277,0
1997-03-06,24.305,24.41,23.878,24.086,655225,0
1997-03-07,23.981,24.305,23.981,24.086,792620,0
1997-03-10,23.981,24.191,23.981,24.086,526662,0
1997-03-11,23.981,24.191,23.981,24.191,540747,0
1997-03-12,24.41,24.828,24.305,24.723,300755,0
1997-03-13,24.62,24.62,24.086,24.086,288979,0
1997-03-14,24.191,24.514,23.981,24.41,383802,0
1997-03-17,24.41,24.41,23.878,24.191,387060,0
1997-03-18,24.086,24.305,23.772,24.086,441721,0
1997-03-19,24.086,24.191,23.878,24.191,595307,0
1997-03-20,24.191,24.191,23.981,24.191,379700,0
1997-03-21,24.191,24.41,24.191,24.305,446873,0
1997-03-24,24.305,24.514,24.305,24.305,174817,0
1997-03-25,24.41,24.514,24.305,24.41,177762,0
1997-03-26,24.305,24.41,24.191,24.41,162835,0
1997-03-27,24.41,24.41,23.878,23.981,236420,0
1997-03-31,23.772,23.772,22.622,22.622,323778,0
1997-04-01,22.402,22.83,21.982,22.622,427006,0
1997-04-02,22.517,22.517,22.193,22.297,160731,0
1997-04-03,22.193,22.402,21.881,22.402,344275,0
1997-04-04,22.193,22.517,21.982,22.402,194687,0
1997-04-07,22.297,22.726,22.297,22.726,220546,0
1997-04-08,22.622,22.83,22.517,22.83,152636,0
1997-04-09,22.935,23.146,22.935,23.146,187538,0
1997-04-10,23.04,23.146,22.83,22.935,152114,0
1997-04-11,22.83,22.935,22.622,22.726,96606,0
1997-04-14,22.726,22.83,22.402,22.622,175239,0
1997-04-15,22.726,23.249,22.726,23.04,413235,0
1997-04-16,22.83,23.355,22.83,23.249,327876,0
1997-04-17,23.355,23.619,23.355,23.459,226223,0
1997-04-18,23.459,23.668,23.355,23.564,260702,0
1997-04-21,23.459,23.564,23.04,23.146,108695,0
1997-04-22,23.249,23.249,22.517,22.622,149064,0
1997-04-23,22.622,23.355,22.622,23.249,176499,0
1997-04-24,23.146,23.355,22.622,22.83,142546,0
1997-04-25,22.83,22.83,21.881,22.087,254291,0
1997-04-28,22.193,22.83,22.193,22.726,162939,0
1997-04-29,22.726,23.146,22.517,23.146,343224,0
1997-04-30,23.146,23.878,23.146,23.878,232844,0
1997-05-01,23.772,24.305,23.723,24.086,239887,0
1997-05-02,23.981,24.305,23.878,23.878,149694,0
1997-05-05,23.981,24.305,23.772,24.305,313159,0
1997-05-06,24.191,24.933,24.191,24.828,318518,0
1997-05-07,24.723,25.56,24.723,24.723,400515,0
1997-05-08,24.723,25.456,24.62,25.143,290558,0
1997-05-09,25.351,25.56,25.246,25.456,240204,0
1997-05-12,25.666,26.085,25.56,25.876,416074,0
1997-05-13,26.085,26.199,25.666,25.876,320518,0
1997-05-14,26.085,26.408,25.979,26.303,409242,0
1997-05-15,26.085,26.085,25.876,25.876,209614,0
1997-05-16,25.979,25.979,25.56,25.769,225276,0
1997-05-19,25.666,25.876,25.56,25.666,210559,0
1997-05-20,25.56,25.979,25.351,25.979,521196,0
1997-05-21,26.199,26.303,25.666,25.769,190585,0
1997-05-22,25.456,25.666,25.246,25.351,249980,0
1997-05-23,25.456,25.666,25.246,25.246,337862,0
1997-05-27,25.143,25.351,24.923,25.246,273846,0
1997-05-28,25.143,25.56,25.143,25.246,251558,0
1997-05-29,25.456,26.094,25.456,25.979,399361,0
1997-05-30,25.979,25.979,25.56,25.876,272057,0
1997-06-02,25.876,25.876,25.456,25.456,79997,0
1997-06-03,25.456,25.56,25.351,25.456,177972,0
1997-06-04,25.351,25.666,25.246,25.246,105755,0
1997-06-05,25.246,25.456,25.143,25.246,299284,0
1997-06-06,25.143,25.769,25.143,25.456,236629,0
1997-06-09,25.56,25.666,25.456,25.666,289297,0
1997-06-10,25.56,25.769,25.351,25.56,414077,0
1997-06-11,25.56,25.876,25.56,25.666,289085,0
1997-06-12,25.666,25.769,25.56,25.666,194793,0
1997-06-13,25.666,25.876,25.56,25.876,1456048,0
1997-06-16,25.876,25.979,25.666,25.979,715990,0
1997-06-17,25.979,26.094,25.769,25.979,346800,0
1997-06-18,25.979,26.514,25.979,26.199,472628,0
1997-06-19,26.199,26.514,26.199,26.303,203938,0
1997-06-20,26.199,26.408,26.094,26.303,1061314,0
1997-06-23,26.199,26.514,26.094,26.094,503956,0
1997-06-24,26.199,26.616,26.094,26.558,305694,0
1997-06-25,26.514,26.78,26.199,26.455,312634,0
1997-06-26,26.455,26.616,26.303,26.408,385693,0
1997-06-27,26.616,26.827,26.408,26.455,322094,0
1997-06-30,26.303,26.514,25.876,26.408,624110,0
1997-07-01,26.303,26.514,25.979,26.036,348166,0
1997-07-02,26.094,26.408,26.036,26.35,453392,0
1997-07-03,26.35,26.35,25.979,26.303,575963,0
1997-07-07,26.246,26.408,26.14,26.199,146751,0
1997-07-08,26.199,26.408,26.094,26.35,175868,0
1997-07-09,26.35,26.408,26.14,26.14,597936,0
1997-07-10,26.246,26.455,26.14,26.35,788733,0
1997-07-11,26.455,26.455,26.199,26.455,264172,0
1997-07-14,26.455,26.455,25.931,26.14,248615,0
1997-07-15,26.14,26.408,25.979,26.199,205303,0
1997-07-16,26.14,26.303,26.036,26.246,463063,0
1997-07-17,26.408,26.408,25.979,26.036,400620,0
1997-07-18,26.094,26.827,25.931,26.616,417652,0
1997-07-21,26.616,27.728,26.514,27.625,1127121,0
1997-07-22,27.674,27.674,26.931,27.094,752044,0
1997-07-23,27.15,27.674,26.987,27.568,2943212,0
1997-07-24,27.568,27.882,27.359,27.728,1146569,0
1997-07-25,27.778,27.882,27.359,27.359,286667,0
1997-07-28,27.674,27.674,27.359,27.51,144226,0
1997-07-29,27.359,27.625,27.15,27.197,187854,0
1997-07-30,27.094,27.463,27.034,27.463,283726,0
1997-07-31,27.463,27.568,27.034,27.253,140760,0
1997-08-01,27.034,27.15,26.721,26.931,188799,0
1997-08-04,26.827,27.15,26.674,26.931,193740,0
1997-08-05,27.034,27.303,26.931,27.197,104385,0
1997-08-06,26.987,27.406,26.931,27.15,110903,0
1997-08-07,27.15,27.197,26.827,27.034,194476,0
1997-08-08,27.034,27.197,26.674,26.827,192795,0
1997-08-11,26.931,27.094,26.616,26.674,268482,0
1997-08-12,26.881,27.094,26.455,26.514,195632,0
1997-08-13,26.408,26.616,26.094,26.14,211610,0
1997-08-14,26.303,26.408,25.769,26.036,237365,0
1997-08-15,25.876,26.036,25.456,25.456,251243,0
1997-08-18,25.456,25.619,24.819,25.56,299284,0
1997-08-19,25.619,26.514,25.456,26.35,434575,0
1997-08-20,26.199,26.987,26.199,26.94,387482,0
1997-08-21,26.827,26.94,26.616,26.674,237997,0
1997-08-22,25.769,26.616,25.666,26.616,312107,0
1997-08-25,26.827,27.197,26.721,27.15,313371,0
1997-08-26,27.15,27.15,26.78,26.881,347007,0
1997-08-27,26.78,26.78,26.14,26.408,271322,0
1997-08-28,26.567,26.567,26.085,26.303,260283,0
1997-08-29,26.085,26.246,25.876,25.876,117736,0
1997-09-02,25.876,26.514,25.876,26.455,179969,0
1997-09-03,26.408,26.94,26.408,26.567,201941,0
1997-09-04,26.567,26.987,26.567,26.721,250717,0
1997-09-05,26.94,27.578,26.881,27.52,550840,0
1997-09-08,27.463,27.52,27.359,27.463,219915,0
1997-09-09,27.52,27.52,27.15,27.253,169349,0
1997-09-10,27.15,27.313,27.094,27.197,108382,0
1997-09-11,27.094,27.094,26.567,26.567,167246,0
1997-09-12,26.721,27.253,26.721,27.15,404403,0
1997-09-15,27.197,27.313,27.044,27.253,259651,0
1997-09-16,27.253,28.052,27.253,27.949,1598278,0
1997-09-17,28.159,28.576,28.052,28.207,783686,0
1997-09-18,28.207,28.842,28.207,28.528,405667,0
1997-09-19,28.318,28.947,28.1,28.899,512998,0
1997-09-22,28.899,30.223,28.842,29.376,612441,0
1997-09-23,29.212,29.212,28.796,29.007,263542,0
1997-09-24,29.434,30.489,29.434,30.059,594888,0
1997-09-25,29.908,30.489,29.804,29.955,426272,0
1997-09-26,30.059,30.223,29.689,29.804,309059,0
1997-09-29,29.64,30.279,29.585,30.279,275524,0
1997-09-30,30.176,30.382,29.851,29.908,541483,0
1997-10-01,29.908,31.126,29.908,30.812,321571,0
1997-10-02,30.859,30.964,30.698,30.964,329873,0
1997-10-03,30.812,31.02,30.223,30.489,354051,0
1997-10-06,30.698,30.917,30.594,30.754,104596,0
1997-10-07,30.859,31.393,30.547,30.754,256393,0
1997-10-08,30.812,30.812,30.176,30.176,162205,0
1997-10-09,30.176,30.547,29.746,30.327,177026,0
1997-10-10,30.327,30.594,30.012,30.489,165568,0
1997-10-13,30.594,30.651,30.327,30.44,98396,0
1997-10-14,30.651,30.812,30.44,30.547,187854,0
1997-10-15,30.547,30.547,30.012,30.223,352898,0
1997-10-16,30.382,30.489,30.176,30.223,246723,0
1997-10-17,30.059,30.117,29.585,30.117,152953,0
1997-10-20,30.223,30.327,29.908,30.059,149590,0
1997-10-21,30.059,30.117,29.689,29.746,241573,0
1997-10-22,29.746,29.746,28.737,28.796,375077,0
1997-10-23,28.842,29.48,28.737,29.165,315262,0
1997-10-24,29.319,29.64,29.007,29.063,261017,0
1997-10-27,28.842,29.165,26.881,26.881,248719,0
1997-10-28,26.827,28.633,26.35,27.892,440674,0
1997-10-29,27.995,28.796,27.995,28.366,302542,0
1997-10-30,28.159,28.423,28.052,28.262,212660,0
1997-10-31,28.423,28.842,28.366,28.633,192477,0
1997-11-03,28.796,28.899,28.423,28.633,337967,0
1997-11-04,28.576,28.633,28.262,28.423,300336,0
1997-11-05,28.366,28.528,28.207,28.262,398939,0
1997-11-06,28.052,28.207,27.995,28.207,239574,0
1997-11-07,27.995,27.995,27.415,27.625,143598,0
1997-11-10,27.788,28.318,27.683,28.1,173242,0
1997-11-11,28.262,28.423,27.834,28.052,73374,0
1997-11-12,27.625,28.1,27.463,27.52,99868,0
1997-11-13,27.463,27.995,27.15,27.197,147384,0
1997-11-14,27.359,27.415,26.94,27.415,497650,0
1997-11-17,27.625,28.423,27.625,28.207,221491,0
1997-11-18,28.1,28.318,27.788,28.207,164728,0
1997-11-19,28.207,28.851,28.207,28.633,147700,0
1997-11-20,28.586,29.328,28.586,29.221,192477,0
1997-11-21,29.328,29.49,29.221,29.49,446873,0
1997-11-24,29.49,29.804,29.165,29.221,444983,0
1997-11-25,29.328,29.595,28.796,28.957,283199,0
1997-11-26,29.007,29.063,28.318,28.366,117213,0
1997-11-28,28.366,28.528,28.207,28.472,63070,0
1997-12-01,28.528,28.528,28.1,28.366,165461,0
1997-12-02,28.472,28.528,28.1,28.159,240305,0
1997-12-03,28.207,28.207,27.995,28.052,175239,0
1997-12-04,28.052,28.052,26.931,27.034,535808,0
1997-12-05,26.931,26.931,25.333,25.496,690653,0
1997-12-08,25.599,26.189,25.551,25.703,424483,0
1997-12-09,25.922,26.455,25.599,25.599,442462,0
1997-12-10,25.436,25.496,25.123,25.285,390843,0
1997-12-11,25.065,25.123,24.382,24.382,386534,0
1997-12-12,24.485,24.591,23.097,23.469,434679,0
1997-12-15,23.469,23.469,22.726,22.726,521196,0
1997-12-16,23.201,24.648,23.201,24.382,1460672,0
1997-12-17,24.591,24.696,24.161,24.648,307693,0
1997-12-18,24.648,24.8,24.161,24.267,572603,0
1997-12-19,24.161,24.221,23.629,24.161,516255,0
1997-12-22,24.221,24.696,24.161,24.534,283092,0
1997-12-23,24.267,24.267,23.896,23.896,360043,0
1997-12-24,23.955,24.161,23.896,24.057,104807,0
1997-12-26,24,24.221,23.896,23.896,41629,0
1997-12-29,24.057,24.428,24.057,24.267,169140,0
1997-12-30,24.382,24.961,24.382,24.856,151269,0
1997-12-31,25.065,25.817,25.02,25.817,191639,0
1998-01-02,26.027,26.085,25.436,25.551,365719,0
1998-01-05,25.436,25.759,25.333,25.759,502276,0
1998-01-06,25.759,25.759,25.227,25.551,403457,0
1998-01-07,25.551,25.599,25.227,25.285,459591,0
1998-01-08,25.496,25.496,24.485,24.8,883133,0
1998-01-09,24.905,24.905,23.686,24.221,319046,0
1998-01-12,23.955,23.955,23.315,23.792,225697,0
1998-01-13,23.849,24,23.629,23.792,136553,0
1998-01-14,23.955,24,23.686,23.849,282884,0
1998-01-15,23.849,24.161,23.58,23.58,211189,0
1998-01-16,23.792,24.382,23.629,24.324,350479,0
1998-01-20,24.428,24.856,24,24.648,190482,0
1998-01-21,24.648,24.8,24.324,24.485,230743,0
1998-01-22,24.382,24.856,24.324,24.751,268377,0
1998-01-23,24.696,24.905,24.161,24.534,277734,0
1998-01-26,24.648,24.905,24.534,24.534,100497,0
1998-01-27,24.648,25.02,24.648,24.751,96292,0
1998-01-28,24.591,24.8,24.267,24.696,174187,0
1998-01-29,24.905,25.599,24.751,25.285,220442,0
1998-01-30,25.333,25.703,25.333,25.656,446034,0
1998-02-02,26.399,26.455,26.131,26.189,690233,0
1998-02-03,26.35,27.253,26.35,27.253,214345,0
1998-02-04,27.034,27.463,26.931,27.14,310006,0
1998-02-05,27.034,27.568,26.881,27.094,202677,0
1998-02-06,27.034,27.14,26.721,26.827,162414,0
1998-02-09,27.197,27.197,26.77,26.931,139814,0
1998-02-10,26.931,27.253,26.77,26.987,185015,0
1998-02-11,27.197,27.359,26.931,27.359,93138,0
1998-02-12,27.406,27.674,26.77,27.463,176606,0
1998-02-13,27.359,27.995,27.359,27.728,184279,0
1998-02-17,27.788,27.788,27.359,27.728,335024,0
1998-02-18,27.674,28.052,27.568,27.939,286986,0
1998-02-19,27.939,28.1,27.359,27.892,348587,0
1998-02-20,28.1,28.1,27.406,27.788,333449,0
1998-02-23,27.995,28.1,27.094,27.463,477884,0
1998-02-24,27.625,27.625,26.445,26.549,442669,0
1998-02-25,26.549,26.827,26.179,26.77,755827,0
1998-02-26,26.77,27.197,26.664,26.712,401358,0
1998-02-27,26.712,27.197,26.283,27.14,743213,0
1998-03-02,27.243,27.303,26.712,26.931,181338,0
1998-03-03,26.712,26.827,26.549,26.77,710733,0
1998-03-04,26.931,27.197,26.827,27.094,66122,0
1998-03-05,26.873,27.094,26.827,27.034,111008,0
1998-03-06,27.359,27.834,27.359,27.406,335655,0
1998-03-09,27.568,27.625,26.931,27.359,280781,0
1998-03-10,27.243,27.834,27.243,27.788,410607,0
1998-03-11,27.995,28.528,27.834,28.423,276999,0
1998-03-12,28.586,28.909,28.052,28.216,466112,0
1998-03-13,28.216,28.262,28.1,28.216,275212,0
1998-03-16,28.216,28.633,28.159,28.482,186904,0
1998-03-17,28.633,29.015,28.423,28.909,303172,0
1998-03-18,29.063,29.28,28.528,28.747,367614,0
1998-03-19,28.633,29.175,28.633,29.118,166829,0
1998-03-20,29.442,29.605,28.851,29.545,289508,0
1998-03-23,29.338,29.442,29.118,29.118,127617,0
1998-03-24,29.175,29.338,29.175,29.221,168089,0
1998-03-25,29.338,30.507,29.338,30.185,539907,0
1998-03-26,30.078,30.344,29.975,30.242,252923,0
1998-03-27,30.078,30.242,29.175,29.338,197000,0
1998-03-30,29.338,29.756,29.28,29.28,131402,0
1998-03-31,29.49,30.137,29.49,29.814,206564,0
1998-04-01,29.871,30.078,29.49,29.49,363725,0
1998-04-02,29.65,29.65,29.175,29.386,241259,0
1998-04-03,29.386,29.65,29.28,29.338,353210,0
1998-04-06,29.386,29.49,28.957,29.063,172504,0
1998-04-07,28.957,29.015,28.482,28.586,142232,0
1998-04-08,28.691,28.747,27.995,28.216,124044,0
1998-04-09,28.216,28.796,28.216,28.691,258389,0
1998-04-13,28.633,28.633,27.995,28.586,141282,0
1998-04-14,28.691,29.221,28.586,29.063,139288,0
1998-04-15,29.118,29.442,28.691,29.338,201624,0
1998-04-16,29.49,29.49,29.063,29.49,108067,0
1998-04-17,29.545,29.707,28.851,28.957,592154,0
1998-04-20,28.957,28.957,28.482,28.633,502167,0
1998-04-21,28.957,29.015,28.216,28.216,541592,0
1998-04-22,28.318,28.586,27.674,27.834,319572,0
1998-04-23,27.834,27.939,27.359,27.463,356890,0
1998-04-24,27.243,27.463,26.77,27.094,390950,0
1998-04-27,26.873,26.931,25.913,26.445,445505,0
1998-04-28,26.549,26.664,26.237,26.34,272899,0
1998-04-29,26.827,27.406,26.445,27.406,189221,0
1998-04-30,27.359,28.052,27.14,27.788,277100,0
1998-05-01,27.892,27.892,27.359,27.463,198050,0
1998-05-04,27.406,27.892,27.406,27.52,111114,0
1998-05-05,27.406,27.892,27.243,27.463,216237,0
1998-05-06,27.406,27.674,27.197,27.303,167878,0
1998-05-07,27.197,27.359,26.77,27.197,186801,0
1998-05-08,27.197,27.834,27.197,27.406,132559,0
1998-05-11,27.406,27.674,27.406,27.463,236629,0
1998-05-12,27.674,27.939,27.034,27.243,484194,0
1998-05-13,27.243,27.625,26.873,27.094,842343,0
1998-05-14,26.978,27.14,26.978,27.14,247562,0
1998-05-15,27.094,27.406,27.034,27.094,401565,0
1998-05-18,27.197,27.463,26.931,27.303,425533,0
1998-05-19,27.303,27.359,27.094,27.14,347533,0
1998-05-20,27.253,27.406,27.14,27.303,147486,0
1998-05-21,27.463,27.568,27.034,27.253,548106,0
1998-05-22,27.359,27.463,27.034,27.253,127617,0
1998-05-26,27.463,27.463,26.817,26.873,94401,0
1998-05-27,26.873,26.978,26.549,26.606,1095164,0
1998-05-28,26.712,27.359,26.606,27.303,548739,0
1998-05-29,27.094,27.253,26.978,26.978,238311,0
1998-06-01,27.094,27.094,26.504,26.504,550734,0
1998-06-02,26.606,26.712,25.798,25.96,238311,0
1998-06-03,25.913,26.179,25.694,25.856,315891,0
1998-06-04,25.749,25.798,25.476,25.694,199522,0
1998-06-05,25.59,26.445,25.532,26.34,292448,0
1998-06-08,26.34,26.873,26.065,26.283,1011802,0
1998-06-09,27.14,27.14,25.96,25.96,714934,0
1998-06-10,25.96,26.179,24.838,24.838,1614993,0
1998-06-11,24.886,24.886,24.62,24.723,425638,0
1998-06-12,23.391,23.391,20.225,21.613,1920163,0
1998-06-15,21.184,21.242,20.385,21.184,847181,0
1998-06-16,21.081,22.049,20.595,21.462,711152,0
1998-06-17,21.508,21.726,21.462,21.667,461591,0
1998-06-18,21.667,21.726,20.385,20.976,695804,0
1998-06-19,20.919,21.025,20.49,20.49,441408,0
1998-06-22,20.385,20.432,19.529,19.738,526979,0
1998-06-23,19.635,20.919,19.37,20.118,735645,0
1998-06-24,20.329,20.329,19.472,19.901,299178,0
1998-06-25,19.738,20.168,19.635,20.118,508684,0
1998-06-26,20.062,20.595,19.958,20.225,234951,0
1998-06-29,20.329,20.861,20.329,20.812,407350,0
1998-06-30,20.758,21.298,20.71,21.242,493022,0
1998-07-01,21.081,21.347,21.025,21.298,634833,0
1998-07-02,21.613,21.613,20.812,20.919,248089,0
1998-07-06,20.919,21.566,20.919,21.508,165147,0
1998-07-07,21.403,21.462,20.71,20.758,441408,0
1998-07-08,20.71,20.861,19.958,20.225,452025,0
1998-07-09,20.118,20.71,20.118,20.49,466112,0
1998-07-10,20.595,20.653,19.795,20.118,171034,0
1998-07-13,20.004,20.062,19.577,19.577,268796,0
1998-07-14,19.472,19.684,18.617,19.091,630313,0
1998-07-15,19.091,19.254,18.93,18.93,336076,0
1998-07-16,18.988,19.901,18.93,19.843,277734,0
1998-07-17,19.901,20.168,19.37,19.415,321042,0
1998-07-20,19.254,19.415,18.455,18.561,625688,0
1998-07-21,18.883,19.254,18.238,18.337,1000449,0
1998-07-22,18.455,18.93,17.915,18.883,354679,0
1998-07-23,18.883,19.091,18.025,18.025,413024,0
1998-07-24,18.025,18.025,17.599,17.868,189430,0
1998-07-27,17.645,17.75,17.057,17.379,519409,0
1998-07-28,17.275,17.275,16.894,17.112,1653256,0
1998-07-29,16.952,17.011,16.63,16.686,366035,0
1998-07-30,16.571,17.011,16.521,16.952,321674,0
1998-07-31,16.952,17.486,16.521,16.686,303488,0
1998-08-03,16.571,16.571,16.258,16.41,355418,0
1998-08-04,16.466,16.466,15.981,16.258,273737,0
1998-08-05,16.258,16.306,15.717,15.875,450451,0
1998-08-06,15.875,15.875,15.61,15.667,627894,0
1998-08-07,15.667,15.717,15.345,15.667,1041866,0
1998-08-10,15.821,15.821,15.448,15.448,212660,0
1998-08-11,15.23,15.392,14.641,14.696,237787,0
1998-08-12,14.918,15.448,14.918,15.077,230849,0
1998-08-13,15.182,15.392,15.077,15.122,353104,0
1998-08-14,15.448,15.61,15.022,15.23,288877,0
1998-08-17,15.23,15.23,14.372,14.8,388218,0
1998-08-18,14.751,14.8,14.478,14.751,724608,0
1998-08-19,14.859,15.288,14.595,15.022,566821,0
1998-08-20,15.022,15.23,14.965,15.077,243569,0
1998-08-21,14.908,14.965,14.26,14.586,323148,0
1998-08-24,14.696,14.965,14.696,14.859,252923,0
1998-08-25,15.182,15.345,14.641,14.696,213715,0
1998-08-26,14.696,14.696,14.156,14.213,205095,0
1998-08-27,13.89,13.993,13.507,13.669,231794,0
1998-08-28,13.832,13.832,12.966,13.024,318940,0
1998-08-31,12.966,13.45,12.86,12.909,357311,0
1998-09-01,13.024,13.507,12.86,13.07,479358,0
1998-09-02,13.232,13.89,13.024,13.45,384431,0
1998-09-03,13.232,13.232,12.909,12.966,588053,0
1998-09-04,12.909,13.024,11.996,12.425,619801,0
1998-09-08,12.538,12.86,11.719,12.101,1218368,0
1998-09-09,12.215,12.215,11.673,11.882,528867,0
1998-09-10,11.673,11.719,11.186,11.186,417652,0
1998-09-11,11.129,11.775,11.027,11.719,642509,0
1998-09-14,11.882,12.215,11.673,11.673,361303,0
1998-09-15,11.834,11.882,11.349,11.617,574177,0
1998-09-16,11.51,11.557,11.235,11.51,2930176,0
1998-09-17,11.293,11.397,11.027,11.072,2340127,0
1998-09-18,11.129,11.397,10.369,11.129,11477977,0
1998-09-21,10.91,11.027,10.692,10.863,466744,0
1998-09-22,10.863,10.863,10.53,10.807,1692994,0
1998-09-23,10.91,11.349,10.807,11.129,403672,0
1998-09-24,11.129,11.397,10.968,11.072,470530,0
1998-09-25,11.027,11.452,10.91,11.235,750992,0
1998-09-28,11.397,11.719,11.293,11.673,768129,0
1998-09-29,11.617,11.719,11.349,11.673,311477,0
1998-09-30,11.557,11.617,11.027,11.235,618118,0
1998-10-01,11.349,12.318,11.235,11.397,1407060,0
1998-10-02,11.617,12.318,11.617,12.043,1034823,0
1998-10-05,12.101,12.215,11.719,11.882,868941,0
1998-10-06,11.996,12.425,11.938,12.261,545898,0
1998-10-07,12.318,12.909,12.318,12.699,582694,0
1998-10-08,12.643,13.024,12.538,12.747,1059633,0
1998-10-09,12.804,13.45,12.804,13.183,784632,0
1998-10-12,13.393,13.993,13.393,13.832,467374,0
1998-10-13,13.993,14.049,13.507,13.936,529291,0
1998-10-14,13.936,14.097,13.393,13.393,498805,0
1998-10-15,13.45,14.156,13.393,14.049,416284,0
1998-10-16,14.26,14.965,14.156,14.965,390319,0
1998-10-19,15.561,16.049,15.122,15.773,517096,0
1998-10-20,15.931,15.931,15.506,15.61,682768,0
1998-10-21,15.667,15.991,15.506,15.991,394629,0
1998-10-22,15.885,16.419,15.885,16.419,768129,0
1998-10-23,16.258,16.591,16.21,16.419,403143,0
1998-10-26,16.372,16.591,16.316,16.316,300229,0
1998-10-27,16.258,16.531,16.151,16.419,317889,0
1998-10-28,16.21,16.419,15.726,15.885,604978,0
1998-10-29,15.667,16.476,15.667,16.316,290769,0
1998-10-30,16.64,16.798,16.419,16.798,284144,0
1998-11-02,16.855,17.399,16.751,17.181,186275,0
1998-11-03,17.181,17.828,17.181,17.285,321674,0
1998-11-04,17.447,17.932,17.399,17.932,365195,0
1998-11-05,17.77,17.932,17.399,17.447,695594,0
1998-11-06,17.662,18.151,17.662,18.045,217077,0
1998-11-09,18.102,18.311,17.828,18.045,182596,0
1998-11-10,18.045,18.531,17.932,18.267,234004,0
1998-11-11,17.932,18.367,17.828,17.828,154006,0
1998-11-12,17.77,18.21,17.342,17.562,503956,0
1998-11-13,17.562,17.608,17.235,17.285,188062,0
1998-11-16,17.608,17.932,17.608,17.721,3914858,0
1998-11-17,17.721,18.635,17.662,18.21,3885316,0
1998-11-18,18.102,18.367,17.828,17.932,293185,0
1998-11-19,18.045,18.475,17.828,18.21,233056,0
1998-11-20,18.425,18.589,18.267,18.367,112061,0
1998-11-23,18.589,19.405,18.589,19.35,389477,0
1998-11-24,19.35,19.567,19.234,19.234,660063,0
1998-11-25,19.405,19.509,19.35,19.453,628317,0
1998-11-27,19.405,19.453,19.293,19.293,212242,0
1998-11-30,19.13,19.453,18.969,19.13,317258,0
1998-12-01,19.026,19.405,18.855,18.969,343960,0
1998-12-02,18.806,19.186,18.748,18.855,427111,0
1998-12-03,18.645,18.855,18.267,18.589,285301,0
1998-12-04,18.693,18.91,18.092,18.267,301490,0
1998-12-07,18.267,18.425,18.21,18.267,292448,0
1998-12-08,18.151,18.311,18.151,18.21,191744,0
1998-12-09,18.151,18.21,17.662,17.77,266590,0
1998-12-10,17.887,17.986,17.285,17.285,401461,0
1998-12-11,16.952,17.504,16.521,17.226,396308,0
1998-12-14,16.904,17.226,16.63,16.63,474102,0
1998-12-15,16.521,17.711,16.466,17.711,442246,0
1998-12-16,17.711,18.267,17.447,18.267,366035,0
1998-12-17,18.21,18.475,18.092,18.475,398308,0
1998-12-18,18.475,18.475,18.151,18.311,353736,0
1998-12-21,18.311,19.234,17.986,19.234,546532,0
1998-12-22,19.674,19.949,19.35,19.785,530446,0
1998-12-23,19.995,20.109,19.453,19.891,595097,0
1998-12-24,19.995,20.377,19.949,20.215,120574,0
1998-12-28,20.377,21.687,20.377,21.413,457703,0
1998-12-29,21.413,21.794,20.976,21.632,416074,0
1998-12-30,21.518,21.575,20.71,20.928,379597,0
1998-12-31,20.871,21.66,20.871,21.518,274158,0
1999-01-04,21.632,21.632,20.273,20.548,422803,0
1999-01-05,20.109,21.034,20.109,20.928,368242,0
1999-01-06,20.928,20.928,20.377,20.758,371083,0
1999-01-07,20.432,20.49,19.995,20.109,293291,0
1999-01-08,19.785,20.871,19.785,20.758,396102,0
1999-01-11,20.758,20.976,20.377,20.548,526451,0
1999-01-12,21.413,21.413,20.653,20.758,616646,0
1999-01-13,20.109,20.567,19.674,19.891,768655,0
1999-01-14,20.109,20.377,20.053,20.053,458331,0
1999-01-15,20.053,20.109,19.785,19.995,234316,0
1999-01-19,20.053,20.653,19.995,20.329,460434,0
1999-01-20,20.758,21.794,20.653,21.736,1009070,0
1999-01-21,21.308,22.336,21.308,22.336,889649,0
1999-01-22,22.012,22.45,21.089,22.176,834775,0
1999-01-25,22.069,22.392,21.794,22.233,721874,0
1999-01-26,22.612,22.612,22.117,22.278,328822,0
1999-01-27,22.069,22.392,21.853,22.392,264909,0
1999-01-28,21.632,21.687,20.49,20.595,324198,0
1999-01-29,20.812,21.632,20.595,21.472,362356,0
1999-02-01,21.575,21.632,20.49,20.49,168931,0
1999-02-02,20.49,20.49,19.674,20.109,347746,0
1999-02-03,20.109,20.871,19.891,20.653,328613,0
1999-02-04,20.548,20.548,19.949,20.109,216972,0
1999-02-05,19.891,19.995,19.616,19.674,175131,0
1999-02-08,20.109,20.109,19.785,19.949,242832,0
1999-02-09,19.729,19.949,19.186,19.186,172297,0
1999-02-10,19.293,19.405,18.806,19.075,203831,0
1999-02-11,19.026,19.453,18.855,19.293,346059,0
1999-02-12,19.293,19.293,18.425,18.425,261230,0
1999-02-16,18.969,19.293,18.151,18.475,398205,0
1999-02-17,18.045,19.026,17.986,18.367,282360,0
1999-02-18,18.367,18.748,18.21,18.425,199731,0
1999-02-19,18.045,18.475,17.887,18.475,156213,0
1999-02-22,18.425,19.026,18.367,18.969,233791,0
1999-02-23,18.969,19.244,18.969,19.026,424273,0
1999-02-24,18.91,19.13,17.976,18.201,236629,0
1999-02-25,18.092,18.531,18.035,18.531,256288,0
1999-02-26,18.531,18.693,18.367,18.635,209825,0
1999-03-01,18.531,18.589,17.976,18.311,279521,0
1999-03-02,18.151,18.151,17.976,18.092,328505,0
1999-03-03,18.035,18.035,17.76,17.932,481986,0
1999-03-04,17.932,17.932,17.057,17.217,406295,0
1999-03-05,17.437,17.654,17.379,17.654,333237,0
1999-03-08,17.542,17.542,17.112,17.217,252609,0
1999-03-09,17.275,17.932,17.275,17.818,446350,0
1999-03-10,17.542,18.475,17.542,18.367,583008,0
1999-03-11,18.367,18.589,17.599,17.932,317049,0
1999-03-12,17.976,18.151,17.379,17.437,286352,0
1999-03-15,17.379,17.976,17.379,17.496,199415,0
1999-03-16,17.542,17.654,17.379,17.437,206353,0
1999-03-17,17.496,17.496,16.943,17.001,168089,0
1999-03-18,16.894,17.599,16.894,17.599,332713,0
1999-03-19,17.711,17.976,17.599,17.76,376231,0
1999-03-22,17.542,17.542,17.057,17.332,148221,0
1999-03-23,17.496,17.599,16.779,16.837,284144,0
1999-03-24,16.725,17.161,15.849,15.961,377283,0
1999-03-25,16.124,17.001,16.069,16.779,165147,0
1999-03-26,16.894,16.894,16.18,16.62,218759,0
1999-03-29,16.62,17.379,16.62,17.275,227380,0
1999-03-30,17.496,17.496,17.112,17.379,208457,0
1999-03-31,17.161,17.275,16.676,16.676,306011,0
1999-04-01,16.676,17.379,16.676,17.161,242938,0
1999-04-05,17.161,17.161,16.62,16.779,256076,0
1999-04-06,16.62,16.943,15.802,15.961,238102,0
1999-04-07,16.124,16.456,15.849,16.343,396625,0
1999-04-08,16.502,16.725,16.286,16.725,167355,0
1999-04-09,16.676,16.725,16.18,16.62,80209,0
1999-04-12,16.343,16.402,15.905,16.019,262596,0
1999-04-13,15.961,16.286,15.961,16.069,307061,0
1999-04-14,16.069,16.62,15.802,16.502,253133,0
1999-04-15,16.837,18.635,16.837,18.589,316627,0
1999-04-16,19.026,19.026,18.035,18.415,370660,0
1999-04-19,18.258,19.901,18.258,19.785,467899,0
1999-04-20,19.785,20.442,19.463,19.729,268377,0
1999-04-21,19.729,20.004,19.625,20.004,496492,0
1999-04-22,19.901,19.949,18.969,19.13,180917,0
1999-04-23,19.13,20.004,18.855,19.684,157787,0
1999-04-26,19.901,20.557,19.901,20.339,241573,0
1999-04-27,20.339,20.663,20.168,20.442,321042,0
1999-04-28,20.225,20.72,20.225,20.5,208140,0
1999-04-29,20.604,20.88,20.118,20.28,132034,0
1999-04-30,20.28,21.098,20.28,20.985,253133,0
1999-05-03,20.985,21.098,19.843,20.766,318627,0
1999-05-04,20.985,21.043,20.168,20.938,218549,0
1999-05-05,20.985,21.814,20.985,21.423,350581,0
1999-05-06,21.203,21.318,20.72,20.766,143069,0
1999-05-07,20.604,21.376,20.339,20.604,176815,0
1999-05-10,20.604,21.262,20.339,20.766,150431,0
1999-05-11,20.663,20.822,19.785,20.168,245988,0
1999-05-12,20.168,20.225,19.405,20.118,186275,0
1999-05-13,20.339,20.663,20.118,20.385,150535,0
1999-05-14,20.168,20.339,19.463,19.463,141495,0
1999-05-17,19.509,19.567,18.969,19.293,185015,0
1999-05-18,19.35,19.729,18.635,18.806,272686,0
1999-05-19,19.244,19.901,19.13,19.843,558306,0
1999-05-20,19.843,21.538,19.843,20.604,299601,0
1999-05-21,20.604,20.604,20.004,20.004,180808,0
1999-05-24,20.109,21.098,20.109,20.938,176499,0
1999-05-25,21.098,21.488,20.776,20.776,318836,0
1999-05-26,20.72,20.72,19.674,20.109,182284,0
1999-05-27,20.109,20.225,19.785,20.004,172715,0
1999-05-28,20.225,21.318,20.168,21.098,200260,0
1999-06-01,20.995,20.995,20.109,20.938,153585,0
1999-06-02,20.88,20.88,20.053,20.548,137815,0
1999-06-03,20.5,21.043,20.5,20.822,87989,0
1999-06-04,21.043,21.318,20.995,21.318,143913,0
1999-06-07,21.212,21.814,21.098,21.594,118999,0
1999-06-08,21.376,21.488,20.822,21.157,134242,0
1999-06-09,21.157,21.538,20.995,21.157,114162,0
1999-06-10,21.873,21.873,21.098,21.318,280255,0
1999-06-11,21.318,21.376,20.88,20.938,171243,0
1999-06-14,21.043,21.043,20.663,20.776,147171,0
1999-06-15,20.72,21.814,20.604,21.488,507108,0
1999-06-16,21.538,22.261,21.488,22.031,361303,0
1999-06-17,21.926,22.306,21.594,22.261,196053,0
1999-06-18,22.203,22.306,21.926,22.087,222437,0
1999-06-21,22.031,22.801,21.926,22.755,211086,0
1999-06-22,22.755,24.009,22.698,23.905,680665,0
1999-06-23,23.686,24.067,23.629,23.849,593100,0
1999-06-24,23.686,23.849,23.686,23.792,483351,0
1999-06-25,23.686,23.762,23.629,23.686,204359,0
1999-06-28,23.792,23.963,23.714,23.743,382961,0
1999-06-29,23.517,23.743,23.41,23.517,198996,0
1999-06-30,23.355,24.676,23.249,24.504,592258,0
1999-07-01,24.4,24.781,23.905,24.781,507531,0
1999-07-02,24.733,25.275,24.733,25.171,299387,0
1999-07-06,25.113,25.609,24.838,25.171,199836,0
1999-07-07,25.055,25.388,25.055,25.275,298756,0
1999-07-08,25.113,25.609,25.055,25.446,408924,0
1999-07-09,25.666,26.159,25.551,26.046,297600,0
1999-07-12,26.209,26.263,25.496,25.713,185959,0
1999-07-13,25.551,26.104,25.446,25.885,484823,0
1999-07-14,26.046,26.104,25.713,26.046,221284,0
1999-07-15,25.941,25.989,25.113,25.769,317258,0
1999-07-16,25.275,26.379,25.219,26.379,323251,0
1999-07-19,26.379,26.379,25.713,25.941,162728,0
1999-07-20,25.941,25.941,25.001,25.055,321571,0
1999-07-21,25.171,25.496,25.113,25.113,209614,0
1999-07-22,25.275,25.275,25.001,25.055,299601,0
1999-07-23,25.055,25.171,24.781,24.838,238943,0
1999-07-26,24.733,24.951,24.287,24.455,211821,0
1999-07-27,24.344,24.838,24.287,24.562,316311,0
1999-07-28,24.344,24.733,24.181,24.62,193740,0
1999-07-29,24.4,24.4,23.686,23.743,135187,0
1999-07-30,23.963,24.455,23.849,24.067,200994,0
1999-08-02,23.905,24.676,23.849,24.4,226855,0
1999-08-03,24.62,24.781,24.455,24.733,434469,0
1999-08-04,24.733,24.733,24.181,24.287,853173,0
1999-08-05,24.504,24.562,24.287,24.344,167145,0
1999-08-06,24.344,24.344,24.123,24.287,476940,0
1999-08-09,24.24,24.287,23.079,23.295,430160,0
1999-08-10,23.469,23.743,23.355,23.41,587633,0
1999-08-11,23.573,24.009,23.517,23.849,458227,0
1999-08-12,23.849,24.009,23.629,23.792,238311,0
1999-08-13,23.905,24.181,23.905,24.067,165253,0
1999-08-16,23.963,24.562,23.963,24.562,378017,0
1999-08-17,24.562,24.562,24.287,24.504,118472,0
1999-08-18,24.455,24.838,24.4,24.838,289400,0
1999-08-19,24.838,24.838,24.504,24.676,106492,0
1999-08-20,24.676,24.733,24.123,24.287,180389,0
1999-08-23,24.4,24.676,24.287,24.4,67175,0
1999-08-24,24.455,24.455,24.181,24.344,86096,0
1999-08-25,24.344,24.4,23.905,24.24,115318,0
1999-08-26,24.067,24.287,24.009,24.067,104280,0
1999-08-27,24.24,24.24,23.677,23.733,177339,0
1999-08-30,24.009,24.123,23.677,23.733,163675,0
1999-08-31,23.573,23.733,22.527,22.573,196053,0
1999-09-01,22.411,23.021,22.077,23.021,384117,0
1999-09-02,22.801,23.849,22.356,23.733,236945,0
1999-09-03,23.677,23.849,23.4,23.459,144019,0
1999-09-07,23.459,23.629,23.126,23.126,103964,0
1999-09-08,23.182,23.295,23.021,23.241,188904,0
1999-09-09,23.021,23.4,22.963,23.355,233267,0
1999-09-10,23.4,23.4,22.963,23.182,111643,0
1999-09-13,22.963,23.021,22.689,23.021,114792,0
1999-09-14,22.963,22.963,22.745,22.745,130353,0
1999-09-15,22.963,23.4,22.963,23.021,198574,0
1999-09-16,22.906,22.906,22.252,22.252,81258,0
1999-09-17,22.469,22.801,22.411,22.632,97868,0
1999-09-20,22.411,22.801,22.356,22.632,148329,0
1999-09-21,22.632,22.632,22.022,22.022,197420,0
1999-09-22,22.077,22.193,21.528,21.528,175346,0
1999-09-23,21.746,22.077,21.585,22.077,310427,0
1999-09-24,22.077,22.137,21.804,22.077,120047,0
1999-09-27,21.972,22.022,21.746,21.863,133926,0
1999-09-28,21.804,22.022,21.746,21.863,280045,0
1999-09-29,21.641,22.022,21.585,21.863,179759,0
1999-09-30,21.863,22.022,21.641,21.972,263331,0
1999-10-01,21.972,21.972,21.423,21.641,252609,0
1999-10-04,21.528,22.077,21.472,22.022,192584,0
1999-10-05,21.917,21.917,21.697,21.804,177552,0
1999-10-06,21.863,21.917,21.641,21.746,163779,0
1999-10-07,21.641,21.746,21.147,21.423,148329,0
1999-10-08,21.423,21.423,20.976,21.089,157369,0
1999-10-11,20.919,21.585,20.871,21.193,125411,0
1999-10-12,21.089,21.528,21.089,21.472,245671,0
1999-10-13,21.366,21.423,21.089,21.252,279624,0
1999-10-14,21.252,21.423,21.147,21.308,170509,0
1999-10-15,21.308,21.308,20.309,21.034,220231,0
1999-10-18,20.919,21.252,20.538,20.871,159051,0
1999-10-19,20.871,21.423,20.812,21.252,188169,0
1999-10-20,21.308,21.308,20.263,21.034,153163,0
1999-10-21,20.976,21.034,19.539,20.09,175239,0
1999-10-22,20.309,21.308,20.205,20.595,190482,0
1999-10-25,20.368,20.595,19.814,20.368,144964,0
1999-10-26,20.422,20.7,20.034,20.309,385167,0
1999-10-27,20.263,20.481,20.034,20.205,211298,0
1999-10-28,20.309,20.368,20.034,20.263,257233,0
1999-10-29,19.931,20.263,19.873,19.986,252082,0
1999-11-01,20.09,20.09,19.71,19.986,219389,0
1999-11-02,19.986,20.263,19.757,20.205,313262,0
1999-11-03,20.309,21.585,20.148,21.585,575544,0
1999-11-04,21.585,21.697,20.481,21.147,195319,0
1999-11-05,21.252,21.641,21.034,21.089,128458,0
1999-11-08,21.089,21.423,20.758,20.871,135187,0
1999-11-09,20.481,20.481,19.204,19.873,334393,0
1999-11-10,19.873,19.986,19.434,19.986,146226,0
1999-11-11,19.986,20.205,19.71,19.931,280255,0
1999-11-12,19.873,20.643,19.434,20.643,391055,0
1999-11-15,20.422,21.089,20.09,20.643,165461,0
1999-11-17,20.758,21.034,20.758,20.871,156633,0
1999-11-18,20.758,21.089,20.7,20.758,268693,0
1999-11-19,20.643,20.643,19.434,19.814,244305,0
1999-11-22,19.986,19.986,19.322,19.481,356786,0
1999-11-23,19.655,19.873,19.378,19.873,359202,0
1999-11-24,19.71,19.931,19.204,19.873,204254,0
1999-11-26,19.71,19.757,19.539,19.71,37423,0
1999-11-29,19.596,19.596,19.264,19.322,69379,0
1999-11-30,19.539,19.655,19.091,19.378,252714,0
1999-12-01,19.378,19.378,18.815,19.148,161889,0
1999-12-02,19.091,19.322,18.988,19.204,201100,0
1999-12-03,19.046,19.148,19.046,19.091,158628,0
1999-12-06,19.204,19.264,18.93,19.046,278572,0
1999-12-07,19.091,19.091,18.541,18.541,274473,0
1999-12-08,18.598,18.988,18.321,18.377,175553,0
1999-12-09,18.377,18.425,17.818,18.092,141076,0
1999-12-10,18.21,18.21,17.76,17.76,107960,0
1999-12-13,18.092,18.598,17.76,18.541,352898,0
1999-12-14,18.541,19.481,18.484,19.378,414812,0
1999-12-15,19.378,19.378,18.654,18.711,177552,0
1999-12-16,18.541,19.264,18.484,19.204,202568,0
1999-12-17,18.321,18.93,18.267,18.377,595623,0
1999-12-20,18.377,19.148,18.321,18.988,217919,0
1999-12-21,18.654,18.93,18.321,18.377,261438,0
1999-12-22,18.377,19.322,18.267,19.091,234845,0
1999-12-23,18.874,19.322,18.598,19.322,210873,0
1999-12-27,19.481,19.814,19.322,19.481,160835,0
1999-12-28,19.814,20.148,19.655,19.757,163887,0
1999-12-29,19.873,20.205,19.204,20.148,158104,0
1999-12-30,20.205,20.205,19.757,19.986,158944,0
1999-12-31,19.986,19.986,19.655,19.757,52560,0
2000-01-03,19.539,19.625,19.264,19.481,301386,0
2000-01-04,19.481,19.655,18.541,18.598,356048,0
2000-01-05,18.377,19.204,18.377,18.711,224963,0
2000-01-06,18.758,18.93,18.541,18.874,244620,0
2000-01-07,18.874,19.204,18.598,18.988,218444,0
2000-01-10,18.874,19.322,18.874,19.046,217601,0
2000-01-11,19.204,19.425,18.988,19.046,277838,0
2000-01-12,18.815,19.481,18.654,18.988,166304,0
2000-01-13,18.758,19.425,18.654,19.148,322200,0
2000-01-14,19.046,19.148,18.711,18.93,157787,0
2000-01-18,18.377,19.091,18.092,19.046,198155,0
2000-01-19,19.046,19.148,18.758,18.874,341859,0
2000-01-20,18.874,18.93,18.151,18.267,359939,0
2000-01-21,18.484,18.758,18.045,18.092,501644,0
2000-01-24,18.092,18.377,17.818,17.986,210137,0
2000-01-25,18.092,18.654,16.991,17.369,345012,0
2000-01-26,17.151,17.265,16.659,16.76,293291,0
2000-01-27,17.093,17.427,17.093,17.265,463167,0
2000-01-28,17.093,17.208,16.706,16.706,249035,0
2000-01-31,16.76,16.991,16.484,16.817,162624,0
2000-02-01,16.76,17.093,16.266,16.817,355418,0
2000-02-02,16.659,16.874,16.266,16.706,266377,0
2000-02-03,16.541,16.601,15.707,16.039,386322,0
2000-02-04,16.039,16.429,16.039,16.324,407452,0
2000-02-07,16.324,16.429,15.152,15.373,499119,0
2000-02-08,15.763,15.821,15.43,15.658,484930,0
2000-02-09,15.763,16.484,15.487,16.21,502800,0
2000-02-10,16.21,16.817,16.21,16.324,441721,0
2000-02-11,16.76,16.874,16.266,16.429,231374,0
2000-02-14,16.324,16.484,16.266,16.484,241259,0
2000-02-15,16.601,16.706,16.429,16.429,205515,0
2000-02-16,16.429,16.874,16.429,16.659,342278,0
2000-02-17,16.601,16.874,16.484,16.659,141813,0
2000-02-18,16.76,16.76,16.21,16.429,214134,0
2000-02-22,16.601,16.933,16.372,16.541,279942,0
2000-02-23,16.21,16.429,16.098,16.151,189745,0
2000-02-24,16.039,16.098,15.658,15.991,155159,0
2000-02-25,15.658,16.21,15.6,15.763,320937,0
2000-02-28,15.875,15.931,15.326,15.43,259969,0
2000-02-29,15.211,15.763,15.211,15.707,286986,0
2000-03-01,15.6,15.931,15.43,15.658,266171,0
2000-03-02,15.658,15.658,14.761,14.879,505742,0
2000-03-03,14.546,14.995,14.372,14.82,549262,0
2000-03-06,14.879,14.879,13.708,14.039,430266,0
2000-03-07,14.213,14.213,13.488,13.488,388846,0
2000-03-08,13.661,13.708,13.098,13.098,573235,0
2000-03-09,13.545,14.269,13.271,14.039,830046,0
2000-03-10,13.88,14.156,13.604,13.822,271425,0
2000-03-13,13.604,13.993,13.432,13.488,345853,0
2000-03-14,13.375,13.708,13.33,13.545,310636,0
2000-03-15,13.545,14.43,13.432,14.097,368661,0
2000-03-16,13.822,14.995,13.822,14.82,817535,0
2000-03-17,14.213,15.039,14.213,14.372,725236,0
2000-03-20,14.43,14.43,14.097,14.213,477255,0
2000-03-21,14.213,14.605,13.936,14.43,846655,0
2000-03-22,14.213,14.43,14.213,14.326,527715,0
2000-03-23,14.269,15.039,14.213,14.546,1531103,0
2000-03-24,14.706,17.323,14.659,17.323,2810863,0
2000-03-27,17.323,17.654,16.429,16.991,4107021,0
2000-03-28,17.151,17.323,16.151,16.151,417964,0
2000-03-29,16.21,16.484,14.82,15.326,1011592,0
2000-03-30,15.543,16.991,15.543,16.484,574596,0
2000-03-31,16.659,17.093,16.151,16.817,464011,0
2000-04-03,16.817,16.933,15.658,15.763,871779,0
2000-04-04,16.21,17.039,15.821,16.266,867677,0
2000-04-05,15.931,16.541,15.931,16.429,288979,0
2000-04-06,16.659,16.991,16.21,16.541,346586,0
2000-04-07,16.484,16.706,16.151,16.21,321571,0
2000-04-10,16.324,16.659,16.098,16.266,393997,0
2000-04-11,16.372,16.991,16.266,16.991,675408,0
2000-04-12,16.991,17.427,16.991,17.265,555465,0
2000-04-13,17.369,17.427,17.093,17.151,862632,0
2000-04-14,16.991,17.265,15.875,15.931,818902,0
2000-04-17,15.991,16.706,15.991,16.659,415337,0
2000-04-18,16.484,16.601,16.21,16.601,394735,0
2000-04-19,16.372,16.933,16.372,16.541,293397,0
2000-04-20,16.429,17.323,16.429,16.817,278993,0
2000-04-24,17.039,17.151,16.266,16.429,350688,0
2000-04-25,16.21,17.427,16.21,17.323,347007,0
2000-04-26,17.323,17.323,16.817,16.991,201941,0
2000-04-27,16.874,16.991,16.372,16.706,195739,0
2000-04-28,16.484,17.039,16.484,17.039,265538,0
2000-05-01,16.933,17.427,16.76,17.323,241149,0
2000-05-02,17.093,17.093,16.541,16.706,449715,0
2000-05-03,16.933,17.486,16.817,17.323,333763,0
2000-05-04,17.093,17.208,16.874,16.933,179548,0
2000-05-05,16.706,17.323,16.659,17.265,294657,0
2000-05-08,17.265,17.323,16.874,16.991,175662,0
2000-05-09,16.991,16.991,16.601,16.991,274791,0
2000-05-10,16.991,16.991,16.601,16.874,256185,0
2000-05-11,16.991,17.427,16.324,17.369,301912,0
2000-05-12,17.265,17.542,16.991,17.486,314420,0
2000-05-15,17.542,17.599,16.817,17.039,369821,0
2000-05-16,16.991,17.542,16.991,17.369,661534,0
2000-05-17,17.369,17.654,17.151,17.542,548739,0
2000-05-18,17.427,17.76,17.265,17.711,196790,0
2000-05-19,17.542,17.599,16.874,17.208,253871,0
2000-05-22,17.208,17.208,16.991,17.151,230322,0
2000-05-23,17.323,17.828,17.323,17.542,268693,0
2000-05-24,17.542,17.77,17.323,17.486,256393,0
2000-05-25,17.379,17.77,17.323,17.437,224015,0
2000-05-26,17.437,17.77,17.265,17.265,188799,0
2000-05-30,17.265,17.437,17.208,17.379,161572,0
2000-05-31,17.265,17.379,17.151,17.208,222860,0
2000-06-01,16.991,17.151,16.874,16.933,309900,0
2000-06-02,16.991,17.379,16.874,17.265,212873,0
2000-06-05,17.265,17.265,16.874,17.208,234422,0
2000-06-06,17.265,17.323,17.151,17.323,138866,0
2000-06-07,17.265,17.379,17.208,17.323,225488,0
2000-06-08,17.093,17.208,16.591,17.093,351739,0
2000-06-09,16.933,17.039,16.65,16.706,184804,0
2000-06-12,16.76,16.991,16.76,16.817,185855,0
2000-06-13,16.817,16.991,16.817,16.874,159890,0
2000-06-14,16.933,16.933,16.706,16.706,131193,0
2000-06-15,16.76,16.76,16.429,16.429,205619,0
2000-06-16,15.307,15.923,15.307,15.812,504483,0
2000-06-19,15.981,16.2,15.648,15.865,212031,0
2000-06-20,15.59,15.648,14.975,15.201,422065,0
2000-06-21,15.084,15.477,15.03,15.421,292661,0
2000-06-22,15.421,15.421,14.696,14.859,281094,0
2000-06-23,15.03,15.142,14.8,14.859,146540,0
2000-06-26,15.03,15.142,14.918,14.975,127722,0
2000-06-27,15.142,15.307,14.859,14.918,274791,0
2000-06-28,15.364,16.2,15.364,15.717,426902,0
2000-06-29,15.477,16.039,15.364,15.59,460434,0
2000-06-30,15.364,15.648,14.586,14.8,375284,0
2000-07-03,14.918,15.59,14.696,15.421,139182,0
2000-07-05,15.421,15.812,15.307,15.648,196161,0
2000-07-06,15.648,15.923,15.477,15.59,335549,0
2000-07-07,15.59,15.865,15.533,15.754,390950,0
2000-07-10,15.865,16.039,15.812,15.923,390425,0
2000-07-11,15.865,16.2,15.865,16.098,363199,0
2000-07-12,16.143,16.706,16.143,16.591,619170,0
2000-07-13,16.65,16.874,16.541,16.76,279308,0
2000-07-14,16.76,16.933,16.541,16.76,429424,0
2000-07-17,16.76,16.874,16.706,16.76,241259,0
2000-07-18,16.76,16.817,16.591,16.706,216657,0
2000-07-19,16.817,17.039,16.76,16.933,1115452,0
2000-07-20,16.991,17.208,16.76,16.817,386114,0
2000-07-21,16.933,16.933,16.65,16.76,296865,0
2000-07-24,16.817,16.991,16.76,16.76,375077,0
2000-07-25,16.817,17.093,16.817,16.991,457703,0
2000-07-26,16.991,17.151,16.874,16.874,236420,0
2000-07-27,17.151,17.151,16.76,16.933,275631,0
2000-07-28,16.933,16.933,16.591,16.76,538539,0
2000-07-31,16.65,17.151,16.65,16.76,367086,0
2000-08-01,16.706,16.817,16.2,16.429,286773,0
2000-08-02,16.65,16.65,16.316,16.316,679718,0
2000-08-03,16.316,16.316,16.098,16.143,252188,0
2000-08-04,16.143,16.706,16.039,16.484,222964,0
2000-08-07,16.484,16.933,16.484,16.76,128776,0
2000-08-08,16.591,16.991,16.591,16.991,179127,0
2000-08-09,16.991,16.991,16.541,16.591,137079,0
2000-08-10,16.933,16.933,16.65,16.65,62967,0
2000-08-11,16.874,16.933,16.65,16.76,129510,0
2000-08-14,16.76,16.933,16.541,16.933,107541,0
2000-08-15,16.817,17.039,16.541,16.991,260702,0
2000-08-16,16.933,17.323,16.817,17.265,258706,0
2000-08-17,17.323,18.161,17.208,18.045,692230,0
2000-08-18,18.22,18.825,18.22,18.825,971435,0
2000-08-21,18.607,18.607,17.932,18.161,238943,0
2000-08-22,18.22,18.493,18.102,18.321,187434,0
2000-08-23,18.321,18.607,17.427,17.599,423435,0
2000-08-24,17.542,17.654,17.201,17.427,160418,0
2000-08-25,17.599,17.877,17.399,17.542,143806,0
2000-08-28,17.76,17.76,17.255,17.313,150746,0
2000-08-29,17.313,17.599,17.084,17.542,147905,0
2000-08-30,17.313,17.369,17.084,17.201,208878,0
2000-08-31,17.039,17.201,16.581,16.874,269954,0
2000-09-01,16.751,16.864,16.696,16.808,270057,0
2000-09-05,17.427,17.654,17.201,17.427,353422,0
2000-09-06,17.654,17.986,17.542,17.76,129929,0
2000-09-07,17.427,17.486,17.313,17.486,183544,0
2000-09-08,17.542,17.599,17.141,17.369,426902,0
2000-09-11,17.542,17.57,17.201,17.313,208140,0
2000-09-12,17.313,17.877,17.255,17.877,211928,0
2000-09-13,18.22,18.22,17.542,17.986,201310,0
2000-09-14,18.102,18.664,17.932,18.551,341228,0
2000-09-15,18.835,18.835,18.22,18.275,1032299,0
2000-09-18,18.377,18.377,17.654,17.654,397781,0
2000-09-19,17.877,18.161,17.542,17.76,198786,0
2000-09-20,17.599,17.702,17.255,17.599,170927,0
2000-09-21,17.654,17.654,17.141,17.369,171141,0
2000-09-22,17.369,17.427,17.084,17.201,149273,0
2000-09-25,17.201,17.313,16.981,16.981,224646,0
2000-09-26,17.039,17.039,16.696,16.696,237156,0
2000-09-27,16.808,17.039,16.581,16.808,824895,0
2000-09-28,16.923,16.981,16.64,16.808,235684,0
2000-09-29,16.64,16.808,16.079,16.419,367298,0
2000-10-02,16.64,16.64,16.133,16.248,319046,0
2000-10-03,16.248,16.466,16.19,16.248,298654,0
2000-10-04,16.306,16.808,16.19,16.362,108485,0
2000-10-05,16.419,16.466,16.133,16.362,164414,0
2000-10-06,16.248,16.362,15.961,16.248,362567,0
2000-10-09,16.419,16.419,16.019,16.19,101547,0
2000-10-10,16.133,16.581,16.079,16.306,342698,0
2000-10-11,16.362,16.362,15.802,15.961,116265,0
2000-10-12,15.849,16.019,14.898,15.013,352055,0
2000-10-13,15.182,15.905,15.182,15.745,161572,0
2000-10-16,15.849,15.849,15.067,15.629,203938,0
2000-10-17,15.802,15.849,15.182,15.288,167461,0
2000-10-18,15.288,15.458,14.615,15.458,200784,0
2000-10-19,15.905,16.306,15.515,16.079,334078,0
2000-10-20,15.961,16.19,15.849,16.019,200784,0
2000-10-23,16.19,16.19,15.802,15.802,118263,0
2000-10-24,16.019,16.466,15.905,16.19,417440,0
2000-10-25,16.362,16.521,16.079,16.248,264065,0
2000-10-26,16.19,16.696,16.019,16.419,175239,0
2000-10-27,16.306,16.64,16.079,16.419,270271,0
2000-10-30,16.419,17.084,16.419,17.084,211086,0
2000-10-31,16.981,17.542,16.696,17.486,276261,0
2000-11-01,17.427,17.486,17.141,17.427,226538,0
2000-11-02,17.369,17.818,17.141,17.542,339333,0
2000-11-03,17.427,17.427,17.084,17.255,367298,0
2000-11-06,17.201,17.313,17.039,17.255,69379,0
2000-11-07,17.255,17.313,17.039,17.039,180599,0
2000-11-08,17.084,17.542,16.864,17.427,128562,0
2000-11-09,17.486,17.76,17.084,17.427,162309,0
2000-11-10,17.542,17.542,16.751,16.751,195107,0
2000-11-13,16.521,16.696,16.306,16.466,176186,0
2000-11-14,16.466,16.864,16.419,16.808,183648,0
2000-11-15,16.981,16.981,16.362,16.696,184911,0
2000-11-16,16.696,16.696,16.248,16.64,274473,0
2000-11-17,16.419,16.64,16.362,16.466,204462,0
2000-11-20,16.521,16.521,15.961,16.19,153899,0
2000-11-21,15.961,16.248,15.736,15.961,172190,0
2000-11-22,16.133,16.133,15.677,15.849,133610,0
2000-11-24,15.849,16.133,15.849,16.019,49828,0
2000-11-27,16.079,16.079,15.793,15.905,246196,0
2000-11-28,15.905,15.961,15.62,15.961,138236,0
2000-11-29,15.961,15.961,15.335,15.677,142967,0
2000-11-30,15.677,15.736,14.829,15.561,188486,0
2000-12-01,15.62,15.62,15.172,15.448,210349,0
2000-12-04,15.506,15.736,15.113,15.506,270690,0
2000-12-05,15.561,15.961,15.392,15.736,303069,0
2000-12-06,15.736,16.19,15.62,15.849,160835,0
2000-12-07,15.736,15.849,15.561,15.561,275841,0
2000-12-08,15.736,15.905,15.506,15.793,217919,0
2000-12-11,15.561,16.306,15.392,16.306,347324,0
2000-12-12,16.248,16.696,16.19,16.64,213922,0
2000-12-13,16.581,16.864,16.306,16.64,381804,0
2000-12-14,16.64,16.696,16.133,16.306,401044,0
2000-12-15,16.019,16.466,15.62,15.62,642295,0
2000-12-18,15.849,15.961,15.059,15.392,466322,0
2000-12-19,15.561,15.561,14.829,15.113,401881,0
2000-12-20,15.23,15.23,14.372,14.546,309585,0
2000-12-21,14.546,14.889,14.372,14.488,363091,0
2000-12-22,14.372,15.003,14.372,14.889,424483,0
2000-12-26,14.715,14.771,14.039,14.43,535598,0
2000-12-27,14.205,14.946,14.205,14.829,410922,0
2000-12-28,14.659,15.288,14.659,15.172,310952,0
2000-12-29,15.172,15.335,14.829,14.889,392419,0
2001-01-02,14.659,14.659,13.413,13.642,588159,0
2001-01-03,13.926,16.419,13.698,16.248,1082863,0
2001-01-04,16.133,16.808,15.849,16.419,717776,0
2001-01-05,16.466,16.64,15.905,16.19,447820,0
2001-01-08,16.248,16.696,15.677,15.849,402303,0
2001-01-09,15.677,16.419,15.677,16.133,444665,0
2001-01-10,16.019,16.19,15.448,15.62,499435,0
2001-01-11,15.849,15.849,15.506,15.736,393369,0
2001-01-12,15.961,16.306,15.736,16.19,417860,0
2001-01-16,15.961,17.208,15.961,16.419,713568,0
2001-01-17,16.696,17.093,16.306,16.864,401147,0
2001-01-18,17.151,17.552,16.808,17.151,726607,0
2001-01-19,17.093,17.496,17.039,17.496,555362,0
2001-01-22,17.379,17.828,17.379,17.77,481353,0
2001-01-23,17.887,18.053,17.379,17.599,304434,0
2001-01-24,17.599,17.599,17.265,17.496,217288,0
2001-01-25,16.864,17.151,16.466,17.039,1131428,0
2001-01-26,16.981,17.208,16.306,17.039,722399,0
2001-01-29,17.208,17.57,16.981,17.562,397046,0
2001-01-30,17.523,17.533,17.351,17.399,467478,0
2001-01-31,17.57,17.789,17.562,17.682,516362,0
2001-02-01,17.682,17.799,17.208,17.389,437834,0
2001-02-02,17.399,17.427,17.208,17.305,423747,0
2001-02-05,17.618,17.75,17.379,17.636,480825,0
2001-02-06,17.838,18.102,17.654,18.035,387482,0
2001-02-07,18.063,19.036,18.063,18.778,548319,0
2001-02-08,19.244,19.921,18.93,19.026,1066887,0
2001-02-09,19.036,19.056,18.258,18.579,753726,0
2001-02-12,18.347,18.357,17.932,18.025,773700,0
2001-02-13,18.248,18.778,18.228,18.415,502589,0
2001-02-14,18.238,18.415,18.191,18.357,239887,0
2001-02-15,18.357,18.721,18.293,18.579,223491,0
2001-02-16,18.579,18.645,18.337,18.589,1699093,0
2001-02-20,18.607,18.988,18.589,18.892,387373,0
2001-02-21,18.617,18.93,18.347,18.654,623688,0
2001-02-22,18.561,18.815,18.248,18.721,496492,0
2001-02-23,18.768,19.075,18.435,18.95,756040,0
2001-02-26,19.046,19.36,19.046,19.293,477043,0
2001-02-27,19.302,19.684,19.302,19.635,421119,0
2001-02-28,19.684,19.684,19.274,19.396,528346,0
2001-03-01,19.405,19.577,19.046,19.577,698852,0
2001-03-02,19.684,19.911,19.499,19.684,397046,0
2001-03-05,19.625,19.986,19.625,19.863,393158,0
2001-03-06,19.823,20.413,19.785,20.273,333870,0
2001-03-07,20.273,20.273,19.72,19.958,652915,0
2001-03-08,20.225,20.909,20.195,20.822,576910,0
2001-03-09,20.947,20.957,20.452,20.557,503850,0
2001-03-12,20.5,20.548,20.09,20.254,288770,0
2001-03-13,20.09,20.138,19.37,19.567,501644,0
2001-03-14,19.587,19.587,19.148,19.224,514890,0
2001-03-15,19.453,19.519,19.13,19.322,546740,0
2001-03-16,19.224,19.293,18.835,18.959,955141,0
2001-03-19,19.453,19.587,18.997,19.214,471262,0
2001-03-20,19.13,19.331,18.979,18.997,660904,0
2001-03-21,19.075,19.13,18.191,18.201,661954,0
2001-03-22,17.996,18.181,17.417,18.121,719142,0
2001-03-23,18.311,18.455,17.868,18.228,343960,0
2001-03-26,18.405,18.475,18.111,18.267,297285,0
2001-03-27,18.267,18.551,17.808,18.377,460330,0
2001-03-28,18.181,18.311,17.542,17.702,488081,0
2001-03-29,17.711,18.228,17.711,17.95,296447,0
2001-03-30,18.131,18.347,17.818,17.887,331765,0
2001-04-02,17.721,18.102,17.721,17.858,410080,0
2001-04-03,17.868,17.868,17.103,17.245,419543,0
2001-04-04,17.245,17.389,17.093,17.313,238523,0
2001-04-05,17.59,18.228,17.542,17.818,437729,0
2001-04-06,17.672,17.682,17.323,17.682,308742,0
2001-04-09,17.627,17.932,17.59,17.76,211610,0
2001-04-10,17.996,18.683,17.996,18.493,210349,0
2001-04-11,18.357,18.493,17.59,17.702,555885,0
2001-04-12,17.887,17.906,17.417,17.818,647448,0
2001-04-16,17.996,18.045,17.476,17.608,415337,0
2001-04-17,17.77,18.258,17.562,18.258,438886,0
2001-04-18,18.275,19.519,18.228,19.434,685083,0
2001-04-19,19.434,19.499,19.148,19.37,422695,0
2001-04-20,19.37,19.853,18.969,19.254,472840,0
2001-04-23,19.026,19.12,18.835,19.046,168089,0
2001-04-24,18.405,19.046,18.181,18.865,749626,0
2001-04-25,18.645,18.91,18.455,18.835,458123,0
2001-04-26,18.703,18.95,18.589,18.731,462959,0
2001-04-27,18.683,19.016,18.357,18.865,376128,0
2001-04-30,18.768,18.768,17.996,18.275,557251,0
2001-05-01,18.092,18.455,18.072,18.357,395154,0
2001-05-02,18.589,19.016,18.396,18.883,372974,0
2001-05-03,18.693,18.883,18.357,18.405,532234,0
2001-05-04,18.131,18.455,18.072,18.435,459591,0
2001-05-07,18.493,18.673,18.191,18.455,252398,0
2001-05-08,18.405,18.425,18.005,18.21,450974,0
2001-05-09,18.228,18.635,17.915,18.493,483981,0
2001-05-10,18.768,19.075,18.627,18.788,353526,0
2001-05-11,18.969,19.046,18.248,18.493,299073,0
2001-05-14,18.405,19.091,18.267,18.91,290032,0
2001-05-15,18.92,20.309,18.92,20.044,1307614,0
2001-05-16,19.958,21.462,19.767,21.366,1295632,0
2001-05-17,21.147,21.632,21.089,21.443,888282,0
2001-05-18,21.212,21.222,20.758,21.081,685186,0
2001-05-21,21.081,21.328,21.052,21.318,568501,0
2001-05-22,21.089,21.318,20.889,20.976,595097,0
2001-05-23,20.794,20.957,20.613,20.947,563874,0
2001-05-24,20.889,21.072,20.299,20.728,881029,0
2001-05-25,20.567,20.682,20.385,20.548,243885,0
2001-05-29,20.471,20.52,20.319,20.51,347956,0
2001-05-30,19.968,20.432,19.968,20.158,396102,0
2001-05-31,20.158,20.841,20.158,20.71,544110,0
2001-06-01,20.794,21.098,20.567,20.831,439514,0
2001-06-04,20.831,21.242,20.71,21.203,452235,0
2001-06-05,21.166,21.982,21.166,21.889,564925,0
2001-06-06,21.804,21.954,21.462,21.707,564190,0
2001-06-07,21.528,22.203,21.528,22.087,548526,0
2001-06-08,22.176,22.287,21.566,21.982,634308,0
2001-06-11,21.982,22.402,21.774,22.157,446558,0
2001-06-12,22.223,22.497,22.223,22.402,612652,0
2001-06-13,22.402,22.679,22.185,22.356,580275,0
2001-06-14,22.356,22.421,21.853,21.909,255551,0
2001-06-15,21.252,21.972,21.252,21.926,607709,0
2001-06-18,21.697,22.402,21.575,22.097,361096,0
2001-06-19,22.097,22.411,22.049,22.373,514992,0
2001-06-20,22.107,22.573,21.622,22.176,708944,0
2001-06-21,22.176,22.382,21.824,22.382,588263,0
2001-06-22,22.44,22.44,21.716,22.213,318836,0
2001-06-25,22.077,22.336,21.899,22.223,229691,0
2001-06-26,21.992,22.916,21.992,22.679,780847,0
2001-06-27,22.261,22.269,21.166,21.756,1159498,0
2001-06-28,22.356,22.356,21.687,21.716,763397,0
2001-06-29,21.814,22.077,21.677,22.012,455179,0
2001-07-02,22.012,22.44,21.863,22.306,403774,0
2001-07-03,22.185,22.536,21.881,22.269,201310,0
2001-07-05,21.964,22.213,21.622,22.049,280781,0
2001-07-06,22.04,22.04,21.203,21.347,263752,0
2001-07-09,21.203,21.443,21.176,21.289,170823,0
2001-07-10,20.938,21.403,20.841,21.015,253556,0
2001-07-11,20.785,21.147,20.633,20.822,588894,0
2001-07-12,20.633,21.566,20.623,21.443,335234,0
2001-07-13,21.528,21.528,20.851,21.433,399254,0
2001-07-16,21.528,21.528,21.271,21.281,174398,0
2001-07-17,21.289,21.756,21.089,21.697,169562,0
2001-07-18,21.697,21.766,21.366,21.575,102285,0
2001-07-19,21.804,21.964,21.433,21.462,170192,0
2001-07-20,20.976,21.184,20.52,20.947,456542,0
2001-07-23,20.841,21.025,20.462,20.871,242726,0
2001-07-24,20.567,20.822,20.299,20.394,158000,0
2001-07-25,18.551,20.899,18.541,20.871,1180312,0
2001-07-26,20.861,20.938,20.29,20.633,253240,0
2001-07-27,20.613,20.71,20.29,20.368,281094,0
2001-07-30,20.577,20.613,19.701,20.099,285198,0
2001-07-31,20.148,20.385,19.72,20.004,272686,0
2001-08-01,20.004,20.168,19.655,19.785,414391,0
2001-08-02,19.71,20.138,19.71,19.995,227168,0
2001-08-03,20.062,20.748,19.767,20.52,261438,0
2001-08-06,20.29,20.358,20.024,20.28,163571,0
2001-08-07,20.158,20.244,20.014,20.195,421225,0
2001-08-08,20.062,20.358,20.062,20.118,236736,0
2001-08-09,20.148,20.205,20.014,20.109,200260,0
2001-08-10,20.024,20.138,20.024,20.062,302015,0
2001-08-13,20.062,20.186,20.053,20.072,215184,0
2001-08-14,19.843,20.072,19.833,19.958,237787,0
2001-08-15,20.148,20.148,19.805,19.873,386114,0
2001-08-16,19.71,19.805,19.472,19.693,305065,0
2001-08-17,19.472,19.557,18.883,19.11,518568,0
2001-08-20,19.293,19.49,18.92,19.434,498595,0
2001-08-21,19.472,19.557,19.046,19.13,272371,0
2001-08-22,19.264,19.684,19.264,19.378,391266,0
2001-08-23,19.167,19.577,19.167,19.453,177762,0
2001-08-24,19.254,19.901,19.167,19.776,284039,0
2001-08-27,19.587,20.062,19.539,20.044,181547,0
2001-08-28,19.814,20.044,19.444,19.748,430056,0
2001-08-29,19.72,19.767,19.36,19.596,223911,0
2001-08-30,19.596,19.814,19.596,19.655,358361,0
2001-08-31,19.587,20.138,19.405,20.081,426902,0
2001-09-04,20.09,20.871,20.081,20.538,317680,0
2001-09-05,20.329,20.604,20.014,20.604,444245,0
2001-09-06,20.623,20.623,19.931,19.931,214030,0
2001-09-07,20.148,20.148,18.739,18.997,577752,0
2001-09-10,18.892,19.322,18.693,19.176,506586,0
2001-09-17,16.591,17.437,16.362,16.41,1383300,0
2001-09-18,16.17,16.352,15.307,15.497,877243,0
2001-09-19,15.571,15.639,14.42,15.022,485980,0
2001-09-20,15.022,15.022,13.642,13.822,480093,0
2001-09-21,12.948,14.088,12.929,13.973,829626,0
2001-09-24,14.743,14.829,14.336,14.615,488189,0
2001-09-25,14.42,14.743,14.372,14.527,489764,0
2001-09-26,14.605,15.113,14.336,14.566,273002,0
2001-09-27,14.566,14.696,13.964,14.615,344906,0
2001-09-28,14.829,15.278,14.651,15.182,220970,0
2001-10-01,15.402,16.133,15.392,15.639,814277,0
2001-10-02,15.856,16.2,15.667,15.875,556937,0
2001-10-03,16.098,16.952,15.895,16.952,818165,0
2001-10-04,16.77,17.122,16.362,16.41,692756,0
2001-10-05,16.591,16.65,15.941,16.2,410818,0
2001-10-08,16.2,16.447,15.667,16.17,206039,0
2001-10-09,15.951,16.438,15.905,16.219,247353,0
2001-10-10,16.219,17.011,16.088,16.751,285930,0
2001-10-11,16.601,17.721,16.601,17.447,444878,0
2001-10-12,17.467,17.533,16.77,17.342,372237,0
2001-10-15,17.342,17.342,16.64,16.923,484615,0
2001-10-16,17.011,17.523,16.991,17.486,294551,0
2001-10-17,17.562,17.887,16.725,16.904,308638,0
2001-10-18,16.817,17.02,16.725,16.894,160521,0
2001-10-19,16.894,16.904,16.333,16.382,746263,0
2001-10-22,16.494,17.285,16.494,17.265,361937,0
2001-10-23,17.285,17.513,17.001,17.039,254188,0
2001-10-24,16.591,17.887,16.219,16.751,765815,0
2001-10-25,16.751,17.201,16.541,17.103,580168,0
2001-10-26,17.112,17.887,17.057,17.731,431527,0
2001-10-29,17.513,17.513,17.201,17.332,536544,0
2001-10-30,17.342,17.342,16.65,16.65,448138,0
2001-10-31,16.789,16.904,16.41,16.484,518358,0
2001-11-01,16.382,16.686,16.219,16.551,488503,0
2001-11-02,16.551,16.725,16.352,16.484,467163,0
2001-11-05,16.725,16.914,16.438,16.581,394524,0
2001-11-06,16.581,17.427,16.419,17.141,501224,0
2001-11-07,17.226,17.323,16.64,16.715,230322,0
2001-11-08,16.943,17.141,16.362,16.864,301386,0
2001-11-09,16.914,16.962,16.541,16.61,252819,0
2001-11-12,16.64,16.64,16.219,16.551,254079,0
2001-11-13,16.551,16.77,16.494,16.725,1157711,0
2001-11-14,16.962,17.369,16.884,17.226,481143,0
2001-11-15,17.323,17.379,17.011,17.201,658486,0
2001-11-16,17.369,17.513,17.161,17.265,226117,0
2001-11-19,17.486,17.645,17.039,17.486,400620,0
2001-11-20,17.682,17.77,17.217,17.36,273631,0
2001-11-21,17.59,17.59,17.02,17.476,316943,0
2001-11-23,17.399,17.627,17.351,17.58,72532,0
2001-11-26,17.496,17.858,17.332,17.552,326826,0
2001-11-27,17.779,17.996,17.399,17.818,887548,0
2001-11-28,17.627,17.721,17.513,17.542,611181,0
2001-11-29,17.74,17.74,17.161,17.552,369609,0
2001-11-30,17.627,18.512,17.57,18.275,553467,0
2001-12-03,18.275,18.475,17.95,18.181,347219,0
2001-12-04,18.191,18.484,18.092,18.387,308007,0
2001-12-05,18.415,19.388,18.415,19.12,1513444,0
2001-12-06,19.026,19.36,18.988,19.254,544007,0
2001-12-07,19.254,19.901,19.176,19.655,798823,0
2001-12-10,19.738,19.805,19.444,19.72,488399,0
2001-12-11,19.738,19.738,19.481,19.529,278469,0
2001-12-12,19.49,19.843,19.481,19.625,231163,0
2001-12-13,19.625,19.757,19.481,19.684,308322,0
2001-12-14,19.674,19.995,19.596,19.674,494075,0
2001-12-17,19.635,20.081,19.577,19.655,360675,0
2001-12-18,19.49,20.148,19.481,20.062,384117,0
2001-12-19,20.062,20.404,20.044,20.205,439934,0
2001-12-20,20.128,20.319,19.949,20.044,324406,0
2001-12-21,19.995,20.09,19.748,19.748,451501,0
2001-12-24,19.949,20.177,19.833,19.968,174608,0
2001-12-26,20.186,20.595,19.958,20.413,175131,0
2001-12-27,20.422,20.643,20.225,20.273,366665,0
2001-12-28,20.273,20.413,19.748,19.863,405036,0
2001-12-31,20.234,20.413,20.053,20.186,406295,0
2002-01-02,20.177,20.29,19.958,20.244,401044,0
2002-01-03,20.177,20.595,20.128,20.422,296338,0
2002-01-04,20.643,21.271,20.613,21.252,482302,0
2002-01-07,21.108,21.433,20.889,21.015,483250,0
2002-01-08,21.157,21.548,21.025,21.518,535598,0
2002-01-09,21.479,22.402,21.479,21.756,706842,0
2002-01-10,21.766,22.069,21.594,21.746,375284,0
2002-01-11,21.707,21.873,21.338,21.347,485035,0
2002-01-14,21.203,21.622,21.117,21.357,283305,0
2002-01-15,21.357,21.566,21.184,21.443,327349,0
2002-01-16,21.472,21.736,21.347,21.347,679512,0
2002-01-17,21.357,22.157,21.338,21.804,245144,0
2002-01-18,21.528,21.926,21.383,21.641,230954,0
2002-01-22,21.641,21.946,21.641,21.824,472316,0
2002-01-23,21.804,22.478,21.622,22.44,462117,0
2002-01-24,22.213,23.06,22.203,22.801,574494,0
2002-01-25,22.545,22.82,22.517,22.632,249770,0
2002-01-28,22.641,22.955,22.545,22.887,471158,0
2002-01-29,22.916,23.136,22.373,22.651,808177,0
2002-01-30,22.269,22.545,21.613,22.077,1418519,0
2002-01-31,22.373,22.916,22.127,22.82,1149197,0
2002-02-01,22.82,22.916,22.583,22.726,910463,0
2002-02-04,22.82,22.82,22.497,22.651,654388,0
2002-02-05,22.661,23.106,22.517,22.745,682349,0
2002-02-06,22.745,23.031,22.269,22.365,784632,0
2002-02-07,22.365,22.46,21.917,21.972,618855,0
2002-02-08,21.972,22.469,21.909,22.373,510157,0
2002-02-11,22.545,23.753,22.497,23.649,1162861,0
2002-02-12,23.649,23.753,23.325,23.479,1337362,0
2002-02-13,23.479,23.704,23.355,23.546,514153,0
2002-02-14,23.546,24.305,23.546,24.181,896485,0
2002-02-15,23.981,24.287,23.792,24.24,429530,0
2002-02-19,23.704,24.475,23.704,24.123,813438,0
2002-02-20,24.305,24.933,24.305,24.933,1034404,0
2002-02-21,24.866,25.341,24.704,24.733,999187,0
2002-02-22,24.504,24.714,24.277,24.686,479254,0
2002-02-25,24.686,24.819,24.41,24.601,921396,0
2002-02-26,24.771,24.809,24.277,24.714,644502,0
2002-02-27,24.771,25.01,24.591,24.951,503639,0
2002-02-28,24.961,25.046,24.819,25.036,544323,0
2002-03-01,25.046,25.333,24.913,25.285,751626,0
2002-03-04,25.01,25.788,24.809,25.788,1053745,0
2002-03-05,25.749,25.749,25.113,25.227,615702,0
2002-03-06,25.191,25.694,24.866,25.656,1005388,0
2002-03-07,25.749,25.749,25.152,25.476,598987,0
2002-03-08,25.523,26.209,25.456,25.532,781057,0
2002-03-11,25.619,25.619,25.001,25.143,543690,0
2002-03-12,24.723,25.075,24.704,25.046,481880,0
2002-03-13,24.819,25.036,24.781,24.971,211403,0
2002-03-14,24.838,25.046,24.667,24.723,462749,0
2002-03-15,24.819,25.266,24.819,25.237,586057,0
2002-03-18,25.227,25.285,25.046,25.237,295706,0
2002-03-19,25.237,25.931,25.191,25.723,564507,0
2002-03-20,25.788,26.008,25.703,25.989,550106,0
2002-03-21,25.979,26.046,25.295,25.703,766657,0
2002-03-22,25.56,25.827,25.341,25.513,405667,0
2002-03-25,25.513,25.628,25.171,25.237,392632,0
2002-03-26,25.275,25.333,24.781,24.781,436151,0
2002-03-27,24.991,25.388,24.913,25.123,292661,0
2002-03-28,25.275,25.703,25.055,25.351,306011,0
2002-04-01,25.036,25.341,24.324,25.285,246406,0
2002-04-02,25.095,25.227,24.819,24.866,417018,0
2002-04-03,24.639,24.639,24.258,24.344,488081,0
2002-04-04,24.344,24.446,23.945,24.171,510998,0
2002-04-05,24.171,24.171,23.849,23.972,654594,0
2002-04-08,23.554,24.305,23.497,24.133,664056,0
2002-04-09,23.896,24.686,23.896,24.495,435101,0
2002-04-10,24.866,26.427,24.809,26.189,1278919,0
2002-04-11,26.189,26.199,25.56,25.619,637144,0
2002-04-12,25.523,26.189,25.476,26.065,541906,0
2002-04-15,26.199,26.199,25.788,25.97,308535,0
2002-04-16,26.149,26.199,25.628,25.676,719981,0
2002-04-17,25.903,25.931,25.285,25.37,447189,0
2002-04-18,25.513,25.656,24.913,24.913,376021,0
2002-04-19,24.913,24.913,24.382,24.761,453077,0
2002-04-22,24.761,24.847,24.143,24.231,585532,0
2002-04-23,24.038,24.485,24.038,24.354,434153,0
2002-04-24,24.4,25.046,24.305,24.4,589841,0
2002-04-25,25.885,26.169,25.295,25.808,1249693,0
2002-04-26,25.885,26.35,25.676,25.769,724291,0
2002-04-29,26.027,26.283,25.788,25.876,677196,0
2002-04-30,25.979,26.34,25.979,26.149,912250,0
2002-05-01,26.199,26.674,25.95,26.597,720191,0
2002-05-02,26.891,27.379,26.808,27.283,1141943,0
2002-05-03,27.738,27.844,27.054,27.558,953879,0
2002-05-06,27.719,27.728,27.094,27.331,597619,0
2002-05-07,27.331,27.719,27.13,27.197,380436,0
2002-05-08,27.644,27.693,26.817,26.94,455073,0
2002-05-09,26.901,26.95,26.532,26.558,378967,0
2002-05-10,26.417,26.577,25.979,26.027,303907,0
2002-05-13,25.885,26.35,25.638,26.075,470419,0
2002-05-14,26.121,26.77,26.121,26.674,404403,0
2002-05-15,26.445,26.654,25.885,26.597,291819,0
2002-05-16,26.35,26.969,26.303,26.654,307588,0
2002-05-17,26.532,26.721,26.312,26.616,197420,0
2002-05-20,26.532,26.624,26.036,26.189,155056,0
2002-05-21,26.532,26.624,25.275,25.551,380016,0
2002-05-22,25.551,25.846,25.046,25.427,562087,0
2002-05-23,25.513,25.749,24.943,25.504,381383,0
2002-05-24,25.749,25.749,25.085,25.456,215817,0
2002-05-28,25.456,25.456,24.847,25.046,396204,0
2002-05-29,24.751,25.095,24.741,24.951,509526,0
2002-05-30,24.819,24.913,24.047,24.455,737536,0
2002-05-31,24.495,24.866,24.485,24.676,342804,0
2002-06-03,24.591,24.61,24.057,24.123,372974,0
2002-06-04,23.658,23.782,23.012,23.573,538224,0
2002-06-05,23.609,24.231,23.609,24.221,449397,0
2002-06-06,24.258,24.475,23.896,24.077,360989,0
2002-06-07,23.981,24.465,23.517,24.344,491128,0
2002-06-10,24.571,24.847,24.4,24.571,294551,0
2002-06-11,24.495,24.847,24.171,24.258,170612,0
2002-06-12,24.123,24.123,23.517,23.991,452446,0
2002-06-13,24.047,24.524,23.888,23.925,303172,0
2002-06-14,23.888,24.181,22.896,24.151,775381,0
2002-06-17,24.543,25.237,24.543,24.943,431002,0
2002-06-18,24.495,25.143,24.485,25.01,332713,0
2002-06-19,24.913,25.436,24.704,25.085,266274,0
2002-06-20,25.285,25.599,24.886,25.046,324933,0
2002-06-21,24.658,25.181,24.648,25.095,634833,0
2002-06-24,25.104,25.466,24.571,25.104,263121,0
2002-06-25,25.237,25.513,25.123,25.285,594781,0
2002-06-26,24.961,24.961,24.534,24.79,465586,0
2002-06-27,24.961,25.285,24.446,25.191,266800,0
2002-06-28,25.209,26.209,25.209,25.979,574280,0
2002-07-01,25.837,26.159,25.456,25.551,717141,0
2002-07-02,25.417,25.417,24.543,24.63,939055,0
2002-07-03,24.123,24.171,22.269,23.42,1108303,0
2002-07-05,23.191,24.552,23.146,24.455,339545,0
2002-07-08,24.4,24.704,24.171,24.534,397258,0
2002-07-09,24.305,24.771,24.077,24.077,670994,0
2002-07-10,23.935,23.935,23.276,23.276,561773,0
2002-07-11,23.106,23.106,22.107,22.565,1295419,0
2002-07-12,22.592,23.06,22.278,22.488,487135,0
2002-07-15,22.488,22.497,19.901,21.538,1422200,0
2002-07-16,21.338,21.528,20.462,21.212,684556,0
2002-07-17,21.472,21.972,20.613,21.062,629156,0
2002-07-18,21.062,21.413,20.69,20.861,276470,0
2002-07-19,20.861,20.861,19.587,19.664,789574,0
2002-07-22,19.664,19.873,17.627,18.561,1717172,0
2002-07-23,18.561,18.94,17.906,18.311,987311,0
2002-07-24,18.191,19.254,16.981,18.92,1745660,0
2002-07-25,19.388,20.69,18.988,19.463,1489896,0
2002-07-26,19.748,20.168,19.37,20.004,930331,0
2002-07-29,20.5,22.176,20.462,22.176,1002444,0
2002-07-30,22.185,22.545,21.707,22.213,795882,0
2002-07-31,22.127,22.287,20.938,21.232,723871,0
2002-08-01,21.108,21.452,20.529,20.841,604455,0
2002-08-02,20.871,20.871,19.767,19.949,702531,0
2002-08-05,19.853,20.034,19.37,19.415,434260,0
2002-08-06,19.911,20.413,19.911,20.254,800401,0
2002-08-07,20.254,20.5,19.785,20.128,682349,0
2002-08-08,20.128,20.985,20.062,20.861,967860,0
2002-08-09,20.785,21.157,20.5,21.005,766023,0
2002-08-12,21.005,21.005,20.368,20.738,425746,0
2002-08-13,20.643,20.861,20.471,20.548,1061523,0
2002-08-14,20.273,20.5,19.757,20.462,667314,0
2002-08-16,21.318,21.566,20.976,21.366,325878,0
2002-08-19,21.338,22.261,21.338,22.213,355209,0
2002-08-20,22.157,22.203,21.726,21.784,339962,0
2002-08-21,21.992,22.242,21.756,22.059,324512,0
2002-08-22,21.992,22.592,21.899,22.469,361202,0
2002-08-23,22.365,22.402,21.853,21.926,432368,0
2002-08-26,21.946,22.166,21.697,22.087,181338,0
2002-08-27,22.488,22.773,22.176,22.622,561773,0
2002-08-28,22.602,22.641,22.107,22.261,353736,0
2002-08-29,21.899,22.565,21.707,22.517,595201,0
2002-08-30,22.45,23.06,22.411,22.689,215397,0
2002-09-03,22.077,22.077,21.281,21.383,509424,0
2002-09-04,21.413,22.002,21.289,21.972,282884,0
2002-09-05,21.853,21.853,21.338,21.613,251979,0
2002-09-06,21.774,22.365,21.756,22.316,310952,0
2002-09-09,22.176,22.602,21.926,22.392,207616,0
2002-09-10,22.373,22.773,22.365,22.689,177235,0
2002-09-11,22.736,22.84,22.431,22.507,207299,0
2002-09-12,22.488,22.488,21.575,21.667,330610,0
2002-09-13,21.488,21.66,21.166,21.594,462642,0
2002-09-17,21.557,21.707,20.254,20.377,681192,0
2002-09-18,20.177,20.643,20.177,20.432,440674,0
2002-09-19,20.225,20.548,19.882,19.901,268587,0
2002-09-20,19.901,20.244,19.863,20.099,457703,0
2002-09-23,20.044,20.044,19.331,19.805,616543,0
2002-09-24,19.805,20.044,19.481,19.968,607818,0
2002-09-25,19.853,20.462,19.587,20.442,393052,0
2002-09-26,20.5,21.043,20.481,20.947,322516,0
2002-09-27,20.72,20.871,19.882,20.004,266171,0
2002-09-30,19.949,19.949,18.883,19.519,588476,0
2002-10-01,19.853,20.148,19.101,20.034,704109,0
2002-10-02,19.968,19.968,19.322,19.37,584480,0
2002-10-03,19.37,19.37,18.465,18.778,986152,0
2002-10-04,18.778,18.778,17.74,18.102,700640,0
2002-10-07,18.201,18.484,17.181,17.369,427952,0
2002-10-08,17.476,18.248,17.323,18.102,970173,0
2002-10-09,18.072,18.072,17.141,17.562,858429,0
2002-10-10,17.627,17.848,17.245,17.848,906051,0
2002-10-11,18.367,19.065,18.238,18.541,420386,0
2002-10-14,18.551,18.835,18.455,18.654,567553,0
2002-10-15,19.509,19.72,19.264,19.481,507635,0
2002-10-16,19.481,19.557,18.835,18.874,461695,0
2002-10-17,19.254,19.785,19.056,19.785,357940,0
2002-10-18,19.757,19.757,19.244,19.635,332605,0
2002-10-21,19.388,20.349,19.214,20.273,535491,0
2002-10-22,20.234,20.234,19.701,19.941,349006,0
2002-10-23,19.911,20.28,19.548,20.28,339545,0
2002-10-24,20.452,20.899,20.368,20.577,646711,0
2002-10-25,18.367,19.577,18.171,19.37,1765632,0
2002-10-28,19.016,19.016,17.627,18.465,1558331,0
2002-10-29,18.367,18.493,17.618,18.238,672363,0
2002-10-30,18.191,18.959,17.95,18.865,647766,0
2002-10-31,18.865,19.37,18.693,19.091,592784,0
2002-11-01,19.075,19.519,18.855,19.509,418072,0
2002-11-04,19.509,19.674,19.036,19.065,585635,0
2002-11-05,18.845,19.016,18.053,18.275,862107,0
2002-11-06,18.465,18.758,18.015,18.561,639878,0
2002-11-07,18.531,18.541,18.072,18.092,630837,0
2002-11-08,18.161,18.57,17.924,18.045,405982,0
2002-11-11,17.996,18.015,17.447,17.731,487873,0
2002-11-12,17.868,18.347,17.868,18.082,372762,0
2002-11-13,17.858,18.435,17.808,18.151,456859,0
2002-11-14,18.238,18.997,18.141,18.997,323148,0
2002-11-15,18.645,19.341,18.645,19.274,453288,0
2002-11-18,19.254,19.472,18.635,18.768,474102,0
2002-11-19,18.645,18.778,18.238,18.455,474521,0
2002-11-20,18.321,19.11,18.321,18.806,432578,0
2002-11-21,19.046,19.931,19.036,19.805,775486,0
2002-11-22,19.823,20.024,19.49,19.693,572603,0
2002-11-25,19.833,20.148,19.577,19.882,323778,0
2002-11-26,19.853,19.853,19.434,19.499,423223,0
2002-11-27,19.693,20.072,19.616,20.072,455073,0
2002-11-29,20.168,20.319,19.931,19.995,133926,0
2002-12-02,20.168,20.329,19.977,20.072,633573,0
2002-12-03,20.044,20.128,18.806,19.026,936427,0
2002-12-04,18.979,19.693,18.788,19.499,677725,0
2002-12-05,19.548,19.616,19.12,19.312,557147,0
2002-12-06,19.302,19.757,19.026,19.539,345432,0
2002-12-09,19.312,19.35,18.93,18.93,217919,0
2002-12-10,18.94,19.341,18.865,19.312,271106,0
2002-12-11,19.214,19.405,19.007,19.293,320202,0
2002-12-12,19.415,19.415,18.979,19.13,390843,0
2002-12-13,18.979,19.312,18.693,19.214,613075,0
2002-12-16,19.302,19.519,19.186,19.453,438779,0
2002-12-17,19.567,19.693,19.176,19.234,474732,0
2002-12-18,19.214,19.214,18.673,18.815,364878,0
2002-12-19,18.788,19.091,18.493,18.57,516677,0
2002-12-20,18.521,18.883,18.503,18.748,492496,0
2002-12-23,18.788,18.892,18.561,18.892,319991,0
2002-12-24,18.979,18.979,18.645,18.645,124781,0
2002-12-26,18.739,19.244,18.739,18.9,294133,0
2002-12-27,18.788,18.825,18.561,18.627,211403,0
2002-12-30,18.635,18.731,18.337,18.693,333552,0
2002-12-31,18.703,19.12,18.484,18.892,348269,0
2003-01-02,18.874,19.616,18.815,19.616,462537,0
2003-01-03,19.596,19.655,19.312,19.35,390005,0
2003-01-06,19.36,19.664,19.331,19.587,283515,0
2003-01-07,19.548,19.958,19.463,19.776,396102,0
2003-01-08,19.71,19.71,19.322,19.37,251243,0
2003-01-09,19.405,19.958,19.405,19.863,248615,0
2003-01-10,19.499,20.168,19.499,19.958,425218,0
2003-01-13,20.118,20.244,19.814,19.863,311373,0
2003-01-14,19.863,19.949,19.596,19.882,356363,0
2003-01-15,19.882,19.891,19.331,19.529,390739,0
2003-01-16,19.529,19.539,19.12,19.234,360148,0
2003-01-17,19.234,19.234,18.93,19.026,294447,0
2003-01-21,19.075,19.12,18.598,18.607,472736,0
2003-01-22,18.455,18.551,18.121,18.367,520250,0
2003-01-23,18.367,18.731,18.357,18.721,429741,0
2003-01-24,18.561,18.561,18.005,18.063,795461,0
2003-01-27,17.711,18.121,17.711,17.808,600983,0
2003-01-28,18.141,18.171,17.75,18.102,457911,0
2003-01-29,17.838,18.258,17.599,18.053,539803,0
2003-01-30,18.082,18.654,17.887,18.072,903630,0
2003-01-31,18.082,18.768,18.082,18.521,385377,0
2003-02-03,18.579,18.892,18.551,18.798,400832,0
2003-02-04,18.598,18.673,18.275,18.311,345957,0
2003-02-05,18.405,18.693,18.238,18.238,473890,0
2003-02-06,18.248,18.445,18.082,18.22,312420,0
2003-02-07,18.284,18.405,17.906,17.906,254291,0
2003-02-10,17.808,18.258,17.808,18.072,549262,0
2003-02-11,18.161,18.396,18.015,18.053,333974,0
2003-02-12,18.025,18.121,17.789,17.789,293185,0
2003-02-13,17.799,18.045,17.636,17.799,436572,0
2003-02-14,17.868,18.21,17.692,18.171,239362,0
2003-02-18,18.181,18.484,18.082,18.191,402829,0
2003-02-19,18.171,18.171,17.779,17.915,276157,0
2003-02-20,17.996,18.015,17.636,17.692,414391,0
2003-02-21,17.887,18.181,17.59,18.102,386009,0
2003-02-24,18.102,18.121,17.645,17.672,351947,0
2003-02-25,17.645,17.808,17.342,17.799,368875,0
2003-02-26,17.789,17.799,17.457,17.486,498700,0
2003-02-27,17.504,18.082,17.389,18.082,383907,0
2003-02-28,18.082,18.311,17.976,17.976,351844,0
2003-03-03,18.072,18.131,17.838,17.858,623373,0
2003-03-04,17.932,17.95,17.36,17.399,640194,0
2003-03-05,17.313,17.58,17.265,17.369,422381,0
2003-03-06,17.369,17.369,17.03,17.141,385799,0
2003-03-07,16.76,17.332,16.741,17.217,538332,0
2003-03-10,17.093,17.122,16.933,16.981,333658,0
2003-03-11,16.933,17.171,16.63,16.65,319151,0
2003-03-12,16.476,16.741,15.552,16.706,421331,0
2003-03-13,16.798,17.513,16.798,17.513,376865,0
2003-03-14,17.467,18.072,17.323,17.828,623268,0
2003-03-17,17.828,18.731,17.59,18.683,787784,0
2003-03-18,18.703,18.798,18.22,18.347,732702,0
2003-03-19,18.258,18.445,18.151,18.445,385799,0
2003-03-20,18.445,18.825,17.887,18.607,742267,0
2003-03-21,18.739,19.13,18.664,19.007,1097685,0
2003-03-24,19.016,19.016,18.181,18.311,546426,0
2003-03-25,18.267,18.627,18.258,18.541,780951,0
2003-03-26,18.541,18.645,18.22,18.311,494075,0
2003-03-27,18.22,18.367,18.035,18.201,730914,0
2003-03-28,18.201,18.258,17.976,17.976,365616,0
2003-03-31,17.906,18.258,17.608,18.072,607606,0
2003-04-01,18.025,18.301,17.986,18.072,572494,0
2003-04-02,18.311,18.617,18.171,18.551,728497,0
2003-04-03,18.693,18.874,18.551,18.579,535072,0
2003-04-04,18.815,18.9,18.531,18.598,445189,0
2003-04-07,18.93,19.214,18.93,18.979,579223,0
2003-04-08,19.12,19.12,18.693,18.711,408716,0
2003-04-09,18.835,19.101,18.377,18.455,346059,0
2003-04-10,18.645,18.645,18.284,18.561,347114,0
2003-04-11,18.521,18.825,18.512,18.598,331558,0
2003-04-14,18.503,18.93,18.435,18.92,377494,0
2003-04-15,18.92,19.224,18.645,19.194,383276,0
2003-04-16,19.186,19.577,19.186,19.444,1078133,0
2003-04-17,19.49,19.674,19.37,19.674,507531,0
2003-04-21,19.596,19.785,19.596,19.635,500170,0
2003-04-22,19.596,20.225,19.434,20.168,265224,0
2003-04-23,20.072,20.118,19.805,20.081,405351,0
2003-04-24,20.081,20.69,19.882,20.673,825629,0
2003-04-25,20.613,20.613,19.977,19.977,564823,0
2003-04-28,19.986,20.673,19.977,20.653,511839,0
2003-04-29,20.643,20.899,20.442,20.776,395784,0
2003-04-30,20.738,20.928,20.413,20.766,487765,0
2003-05-01,20.738,20.928,20.273,20.861,493552,0
2003-05-02,20.404,20.909,20.394,20.785,673938,0
2003-05-05,20.738,20.899,20.577,20.663,328505,0
2003-05-06,20.567,21.025,20.567,20.766,475992,0
2003-05-07,20.766,21.338,20.72,21.117,631258,0
2003-05-08,21.043,21.222,20.785,21.005,420173,0
2003-05-09,21.025,21.318,20.88,21.318,487347,0
2003-05-12,21.072,21.538,20.995,21.528,294551,0
2003-05-13,21.212,21.338,21.117,21.203,543272,0
2003-05-14,21.203,21.212,20.889,20.957,311897,0
2003-05-15,20.976,21.025,20.728,20.985,428793,0
2003-05-16,20.995,21.025,20.72,20.928,431421,0
2003-05-19,20.88,20.88,20.138,20.186,616437,0
2003-05-20,20.28,20.452,19.873,19.995,460434,0
2003-05-21,19.986,20.014,19.693,20.014,365405,0
2003-05-22,20.024,20.128,19.795,20.053,328505,0
2003-05-23,20.053,20.072,19.785,20.024,225488,0
2003-05-27,20.024,20.766,19.931,20.738,304434,0
2003-05-28,20.776,20.889,20.567,20.623,400201,0
2003-05-29,20.577,20.653,20.099,20.368,428580,0
2003-05-30,20.452,20.938,20.452,20.88,545793,0
2003-06-02,21.005,21.393,20.976,21.117,546426,0
2003-06-03,21.117,21.383,21.117,21.308,343750,0
2003-06-04,21.281,22.012,21.281,21.881,466846,0
2003-06-05,21.784,22.107,21.687,22.022,414391,0
2003-06-06,23.792,23.858,22.925,22.973,951989,0
2003-06-09,23.782,23.782,23.295,23.345,1061419,0
2003-06-10,23.355,23.639,23.182,23.459,741217,0
2003-06-11,23.59,24.104,23.526,23.896,520774,0
2003-06-12,24.019,24.143,23.639,23.868,415443,0
2003-06-13,23.925,24.181,23.782,23.945,432368,0
2003-06-16,24.019,24.591,24.019,24.41,535703,0
2003-06-17,24.495,25.036,24.382,24.913,850125,0
2003-06-18,24.876,25.237,24.658,25.123,991829,0
2003-06-19,25.028,25.113,24.639,24.639,468530,0
2003-06-20,24.971,25.113,24.658,24.741,639566,0
2003-06-23,24.733,24.741,24.258,24.344,601614,0
2003-06-24,24.314,24.438,23.981,24.123,480516,0
2003-06-25,24.211,24.221,23.609,23.658,431421,0
2003-06-26,23.658,23.858,23.315,23.841,861056,0
2003-06-27,23.841,24.114,23.658,23.762,308535,0
2003-06-30,23.772,23.955,23.609,23.801,315049,0
2003-07-01,23.733,23.925,23.45,23.915,485349,0
2003-07-02,23.915,24.258,23.849,24.211,391582,0
2003-07-03,24.067,24.104,23.849,23.925,185119,0
2003-07-07,24.009,24.363,23.991,24.077,647868,0
2003-07-08,24.231,24.231,23.821,24.019,1003811,0
2003-07-09,24.019,24.067,23.696,23.704,719561,0
2003-07-10,23.59,23.59,23.211,23.258,753726,0
2003-07-11,23.363,23.704,23.363,23.45,571129,0
2003-07-14,23.517,23.762,23.258,23.45,646711,0
2003-07-15,23.536,23.629,23.164,23.164,483562,0
2003-07-16,23.355,23.479,23.021,23.363,527081,0
2003-07-17,23.249,23.489,23.164,23.258,656698,0
2003-07-18,23.305,23.536,23.221,23.526,588370,0
2003-07-21,23.4,23.4,23.211,23.249,558830,0
2003-07-22,23.325,24.038,23.305,23.743,748785,0
2003-07-23,23.743,24.161,23.546,24.151,572287,0
2003-07-24,24.591,25.256,24.485,25.036,1139103,0
2003-07-25,25.113,25.686,25.113,25.496,742480,0
2003-07-28,25.398,25.513,25.113,25.305,501853,0
2003-07-29,25.398,25.456,25.02,25.37,556096,0
2003-07-30,25.378,25.59,25.36,25.398,525295,0
2003-07-31,25.496,25.749,25.305,25.638,764448,0
2003-08-01,25.542,25.686,25.496,25.58,372028,0
2003-08-04,25.58,25.732,25.378,25.686,388636,0
2003-08-05,25.609,25.798,25.305,25.398,620221,0
2003-08-06,25.209,25.219,24.895,25.01,502167,0
2003-08-07,25.085,25.305,24.971,25.305,367298,0
2003-08-08,25.324,25.476,25.275,25.476,271949,0
2003-08-11,25.324,25.388,24.905,25.075,249244,0
2003-08-12,25.237,25.56,25.113,25.56,226433,0
2003-08-13,25.56,25.666,25.209,25.219,432053,0
2003-08-14,25.219,25.275,24.961,25.219,705265,0
2003-08-15,25.305,25.427,25.02,25.256,181649,0
2003-08-18,25.133,25.532,25.133,25.456,309585,0
2003-08-19,25.542,26.027,25.496,26.027,468530,0
2003-08-20,26.027,26.331,25.913,26.273,411765,0
2003-08-21,26.494,26.587,26.303,26.485,483456,0
2003-08-22,26.616,26.616,25.599,25.666,338387,0
2003-08-25,25.666,25.676,25.275,25.647,287718,0
2003-08-26,25.647,25.686,24.981,25.324,365931,0
2003-08-27,25.324,25.456,25.055,25.324,414602,0
2003-08-28,25.209,25.37,24.913,25.36,331450,0
2003-08-29,25.133,25.676,25.133,25.666,307588,0
2003-09-02,25.496,25.778,25.275,25.759,516362,0
2003-09-03,25.876,26.577,25.856,26.475,596356,0
2003-09-04,26.399,26.634,26.359,26.616,443509,0
2003-09-05,26.634,26.808,26.587,26.644,542641,0
2003-09-08,26.77,27.054,26.606,26.921,401777,0
2003-09-09,26.78,26.78,26.283,26.674,705265,0
2003-09-10,26.634,26.634,25.769,25.941,721241,0
2003-09-11,25.941,26.209,25.941,26.094,380334,0
2003-09-12,25.922,26.027,25.609,25.998,488922,0
2003-09-15,26.036,26.149,25.95,26.149,327772,0
2003-09-16,26.237,26.504,26.169,26.504,343539,0
2003-09-17,26.504,26.514,26.131,26.14,395576,0
2003-09-18,26.159,26.283,26.018,26.237,518885,0
2003-09-19,26.113,26.237,25.97,26.131,351425,0
2003-09-22,26.008,26.104,25.778,25.885,378755,0
2003-09-23,25.979,26.312,25.97,26.159,368454,0
2003-09-24,26.169,26.179,25.56,25.59,588476,0
2003-09-25,25.638,25.638,24.676,24.723,715355,0
2003-09-26,24.733,24.733,24.382,24.382,429003,0
2003-09-29,24.591,24.639,24.221,24.305,623481,0
2003-09-30,24.305,24.562,23.963,24.428,277417,0
2003-10-01,24.354,24.686,24.221,24.686,354051,0
2003-10-02,24.733,24.828,24.601,24.639,346168,0
2003-10-03,25.256,25.778,25.113,25.446,703582,0
2003-10-06,25.305,25.58,25.305,25.378,211506,0
2003-10-07,25.285,25.713,25.209,25.694,447924,0
2003-10-08,25.694,25.732,25.219,25.341,401044,0
2003-10-09,25.58,25.998,25.398,25.686,453288,0
2003-10-10,25.732,25.95,25.666,25.666,695909,0
2003-10-13,25.778,26.14,25.694,26.036,268063,0
2003-10-14,26.131,26.159,25.96,26.113,283515,0
2003-10-15,26.159,26.273,25.885,25.885,483877,0
2003-10-16,25.894,26.283,25.876,26.159,598145,0
2003-10-17,26.065,26.179,25.866,25.989,443721,0
2003-10-20,26.159,26.634,26.159,26.436,346483,0
2003-10-21,26.587,26.597,26.34,26.399,263645,0
2003-10-22,26.303,26.303,25.894,26.149,320098,0
2003-10-23,26.065,26.417,25.732,26.399,603612,0
2003-10-24,26.445,26.817,26.121,26.379,624426,0
2003-10-27,26.389,27.322,26.389,27.293,567133,0
2003-10-28,27.273,27.959,27.273,27.768,764661,0
2003-10-29,27.728,28.091,27.634,28.062,580802,0
2003-10-30,28.062,28.198,27.654,28.179,710521,0
2003-10-31,28.346,28.346,27.968,28.225,377389,0
2003-11-03,28.225,28.328,28.12,28.253,245809,0
2003-11-04,28.253,28.521,28.013,28.244,353124,0
2003-11-05,28.244,28.396,28.062,28.386,542325,0
2003-11-06,28.376,28.653,28.271,28.653,457386,0
2003-11-07,28.538,29.251,28.511,29.024,1097581,0
2003-11-10,29.015,29.1,28.586,28.633,592364,0
2003-11-11,28.538,28.623,28.346,28.396,558515,0
2003-11-12,28.414,28.967,28.396,28.918,483456,0
2003-11-13,28.777,29.155,28.718,28.87,478305,0
2003-11-14,28.87,29.024,28.557,28.653,336076,0
2003-11-17,28.653,28.653,27.882,28.159,313476,0
2003-11-18,28.159,28.432,27.986,28.022,234213,0
2003-11-19,28.11,28.253,27.949,28.139,308428,0
2003-11-20,28.013,28.366,27.978,28.032,269637,0
2003-11-21,27.824,28.207,27.778,28.179,284459,0
2003-11-24,28.169,28.328,28.081,28.262,376021,0
2003-11-25,28.216,28.396,28.12,28.253,388425,0
2003-11-26,28.442,28.442,28.12,28.31,256393,0
2003-11-28,28.346,28.595,28.346,28.586,204145,0
2003-12-01,28.586,28.823,28.511,28.805,295288,0
2003-12-02,28.653,28.718,28.442,28.538,306642,0
2003-12-03,28.538,28.967,28.442,28.918,619695,0
2003-12-04,28.777,28.937,28.727,28.909,416390,0
2003-12-05,28.727,28.86,28.366,28.396,614124,0
2003-12-08,28.253,28.576,28.179,28.528,569447,0
2003-12-09,28.586,28.718,28.366,28.414,407243,0
2003-12-10,28.3,28.548,28.129,28.179,653124,0
2003-12-11,28.337,28.767,28.337,28.767,397990,0
2003-12-12,28.727,29.063,28.567,29.063,458545,0
2003-12-15,29.203,29.442,29.118,29.146,612128,0
2003-12-16,29.053,29.155,28.462,29.155,769391,0
2003-12-17,29.155,29.319,28.927,29.319,329663,0
2003-12-18,29.319,29.993,29.271,29.993,482724,0
2003-12-19,30.059,30.242,29.795,30.203,1045861,0
2003-12-22,30.203,30.431,30.059,30.401,358992,0
2003-12-23,30.147,30.147,29.689,29.871,601823,0
2003-12-24,29.937,30.088,29.679,30.039,94819,0
2003-12-26,30.039,30.242,29.985,30.213,76633,0
2003-12-29,30.223,30.401,30.203,30.289,301070,0
2003-12-30,30.392,30.392,30.107,30.372,249664,0
2003-12-31,30.298,30.517,30.233,30.279,424694,0
2004-01-02,30.344,30.632,30.336,30.382,300020,0
2004-01-05,30.354,30.603,30.27,30.537,428163,0
2004-01-06,30.44,30.44,30.098,30.157,318518,0
2004-01-07,29.965,30.049,29.727,29.9,733335,0
2004-01-08,29.823,30.27,29.775,30.127,338072,0
2004-01-09,29.965,30.117,29.775,30.068,341331,0
2004-01-12,30.059,30.344,30.049,30.194,355418,0
2004-01-13,30.039,30.794,30.039,30.716,637670,0
2004-01-14,30.774,31.343,30.774,31.107,380228,0
2004-01-15,31.107,32.542,30.917,32.512,883973,0
2004-01-16,33.37,34.152,33.057,33.818,1493366,0
2004-01-20,33.579,34.016,33.106,33.627,608868,0
2004-01-21,33.486,34.494,33.18,34.494,503324,0
2004-01-22,34.437,34.437,33.818,34.247,716620,0
2004-01-23,34.2,34.387,34.103,34.32,523298,0
2004-01-26,34.2,34.615,33.978,34.588,420281,0
2004-01-27,34.702,34.751,34.339,34.722,598777,0
2004-01-28,34.672,35.055,33.762,33.762,760769,0
2004-01-29,34.672,34.672,33.389,33.674,910673,0
2004-01-30,33.674,33.674,32.659,33.15,876612,0
2004-02-02,33.389,34.007,33.389,33.789,732281,0
2004-02-03,33.467,34.247,33.438,34.228,490291,0
2004-02-04,33.752,34.219,33.655,34.083,671309,0
2004-02-05,34.007,34.219,33.951,34.055,930856,0
2004-02-06,34.073,34.247,33.904,34.228,544952,0
2004-02-09,34.152,34.722,34.152,34.552,624952,0
2004-02-10,34.672,34.865,34.397,34.865,807022,0
2004-02-11,34.865,35.666,34.865,35.627,812174,0
2004-02-12,35.72,35.72,35.388,35.388,373920,0
2004-02-13,35.264,35.578,34.865,35.445,509424,0
2004-02-17,35.627,36.595,35.559,36.274,959138,0
2004-02-18,36.625,36.721,36.442,36.489,516044,0
2004-02-19,36.434,36.528,36.196,36.274,873460,0
2004-02-20,36.274,36.358,35.794,35.978,436679,0
2004-02-23,36.08,36.147,35.682,35.824,353001,0
2004-02-24,35.436,35.454,34.931,35.293,617382,0
2004-02-25,35.388,36.226,35.303,36.089,544848,0
2004-02-26,36.147,36.605,35.682,36.377,550526,0
2004-02-27,36.577,37.708,36.528,37.443,1437966,0
2004-03-01,37.289,37.539,36.731,37.529,937584,0
2004-03-02,37.577,38.014,37.529,37.881,646922,0
2004-03-03,38.004,38.004,37.48,37.746,562299,0
2004-03-04,37.956,37.965,37.204,37.567,434787,0
2004-03-05,37.1,37.851,37.1,37.415,674884,0
2004-03-08,37.861,38.612,37.718,38.328,922025,0
2004-03-09,39.333,39.811,39.126,39.288,1410844,0
2004-03-10,39.193,39.44,38.869,39.136,903945,0
2004-03-11,38.621,38.669,37.214,37.405,1489793,0
2004-03-12,37.415,38.384,37.271,38.384,785158,0
2004-03-15,38.384,38.659,37.67,37.984,1020630,0
2004-03-16,38.032,38.28,37.688,38.014,927178,0
2004-03-17,38.107,38.231,37.813,38.146,1050907,0
2004-03-18,38.051,38.117,37.89,38.023,655017,0
2004-03-19,37.956,38.24,37.529,37.539,845181,0
2004-03-22,37.337,37.337,36.509,36.844,780638,0
2004-03-23,37.194,37.194,36.509,36.701,616330,0
2004-03-24,36.711,37.1,36.634,36.814,716510,0
2004-03-25,36.908,37.271,36.48,37.175,619379,0
2004-03-26,37.184,37.765,37.004,37.375,580486,0
2004-03-29,37.577,38.299,37.529,38.155,512577,0
2004-03-30,37.956,38.25,37.688,38.212,387373,0
2004-03-31,38.193,38.888,38.097,38.842,464114,0
2004-04-01,38.764,38.774,37.881,38.014,642823,0
2004-04-02,38.051,39.449,38.051,39.431,936641,0
2004-04-05,39.431,39.954,39.363,39.954,591839,0
2004-04-06,39.954,40.381,39.725,39.847,804922,0
2004-04-07,39.887,39.887,39.222,39.707,449609,0
2004-04-08,39.907,40.049,38.813,39.117,399147,0
2004-04-12,39.117,39.857,39.117,39.801,313262,0
2004-04-13,39.716,40.105,39.078,39.078,872411,0
2004-04-14,39.002,39.572,38.784,39.572,852857,0
2004-04-15,39.572,40.049,39.383,39.897,1071407,0
2004-04-16,39.954,40.525,39.716,40.477,754148,0
2004-04-19,40.666,40.666,40.21,40.381,743950,0
2004-04-20,41.38,42.332,40.287,40.409,1909231,0
2004-04-21,40.619,41.351,40.592,41.351,968070,0
2004-04-22,41.287,41.504,40.998,41.143,883027,0
2004-04-23,41.287,41.314,40.732,40.907,587530,0
2004-04-26,41.095,41.287,40.76,40.849,485139,0
2004-04-27,40.859,40.859,39.449,39.669,1167172,0
2004-04-28,39.431,40.031,39.383,39.963,1119027,0
2004-04-29,39.762,40.031,39.154,39.477,1017375,0
2004-04-30,39.193,39.507,38.907,39.107,640089,0
2004-05-03,39.002,39.477,38.813,39.477,642295,0
2004-05-04,39.288,39.954,39.203,39.669,718721,0
2004-05-05,39.572,40.097,39.241,40.031,540120,0
2004-05-06,39.945,39.945,38.813,38.972,583955,0
2004-05-07,38.934,38.953,37.48,37.48,782109,0
2004-05-10,36.814,37.004,36.284,36.528,1598806,0
2004-05-11,36.765,37.471,36.765,37.415,680983,0
2004-05-12,37.48,37.899,36.377,37.871,1497992,0
2004-05-13,37.242,37.994,37.242,37.586,1368270,0
2004-05-14,37.595,37.842,37.289,37.746,553783,0
2004-05-17,37.623,37.631,36.34,36.595,995612,0
2004-05-18,36.814,37.452,36.692,37.365,334185,0
2004-05-19,37.529,38.851,37.529,37.956,1006755,0
2004-05-20,37.928,38.212,37.708,37.937,548002,0
2004-05-21,38.051,38.318,37.586,37.641,679823,0
2004-05-24,37.738,38.165,37.529,38.041,859269,0
2004-05-25,38.097,38.718,37.909,38.631,1104097,0
2004-05-26,38.679,39.669,38.612,39.383,1101258,0
2004-05-27,39.146,39.154,38.203,38.451,1060368,0
2004-05-28,38.451,38.774,38.25,38.526,1501354,0
2004-06-01,38.526,38.526,37.937,38.127,1122701,0
2004-06-02,38.165,38.823,37.994,38.544,1150879,0
2004-06-03,38.432,38.432,37.708,37.708,694333,0
2004-06-04,37.909,38.088,37.708,38.004,339333,0
2004-06-07,38.24,39.05,38.184,39.05,525820,0
2004-06-08,39.097,39.154,38.708,38.907,539487,0
2004-06-09,38.907,38.972,38.745,38.803,393683,0
2004-06-10,38.718,38.842,38.441,38.833,634729,0
2004-06-14,38.833,38.897,38.64,38.861,497125,0
2004-06-15,38.861,39.279,38.774,39.193,726183,0
2004-06-16,39.203,39.431,39.107,39.279,448240,0
2004-06-17,39.288,39.838,39.002,39.771,681506,0
2004-06-18,39.621,39.707,39.279,39.315,662062,0
2004-06-21,39.097,39.402,39.04,39.04,253031,0
2004-06-22,39.03,39.03,38.26,38.708,556518,0
2004-06-23,38.708,38.861,38.535,38.621,537382,0
2004-06-24,38.526,38.526,37.871,37.947,891857,0
2004-06-25,37.965,38.384,37.965,38.175,724923,0
2004-06-28,38.413,38.699,37.956,38.146,667423,0
2004-06-29,38.146,38.612,38.146,38.346,424800,0
2004-06-30,38.394,38.897,38.184,38.813,385799,0
2004-07-01,38.48,38.48,37.289,37.289,1308561,0
2004-07-02,37.385,37.385,36.673,37.004,560935,0
2004-07-06,37.044,37.147,36.062,36.062,751412,0
2004-07-07,36.147,36.567,35.72,35.997,739323,0
2004-07-08,35.997,35.997,34.891,34.911,1082022,0
2004-07-09,34.911,35.35,34.911,35.104,671732,0
2004-07-12,35.15,35.196,34.856,34.959,613599,0
2004-07-13,35.104,35.666,35.104,35.463,1390136,0
2004-07-14,35.578,36.034,35.436,35.598,866207,0
2004-07-15,35.692,35.863,35.369,35.417,621589,0
2004-07-16,35.5,35.578,34.798,34.837,1402645,0
2004-07-19,34.921,34.931,33.978,34.036,977111,0
2004-07-20,34.132,34.484,33.683,34.484,905418,0
2004-07-21,34.722,35.016,34.073,34.162,669419,0
2004-07-22,33.961,34.181,33.057,33.818,1130274,0
2004-07-23,33.486,33.627,32.827,33.15,639143,0
2004-07-26,33.389,33.609,32.972,33.16,577226,0
2004-07-27,33.15,33.17,32.865,33.01,744160,0
2004-07-28,33.057,33.323,33.038,33.237,1775198,0
2004-07-29,34.533,37.053,34.007,36.795,2893803,0
2004-07-30,36.701,37.129,36.48,37.129,580908,0
2004-08-02,37.129,37.415,36.625,37.395,639249,0
2004-08-03,37.1,37.529,36.48,36.48,739218,0
2004-08-04,36.48,37.139,35.942,36.898,587316,0
2004-08-05,36.721,36.765,35.036,35.045,1124176,0
2004-08-06,35.055,35.055,34.474,34.543,923285,0
2004-08-09,34.722,35.273,34.722,34.881,355943,0
2004-08-10,35.006,36.025,35.006,36.007,543482,0
2004-08-11,35.767,35.97,35.273,35.739,503116,0
2004-08-12,35.673,35.72,35.113,35.303,591731,0
2004-08-13,35.303,35.388,34.732,34.76,558515,0
2004-08-16,34.911,36.007,34.847,35.96,684662,0
2004-08-17,35.814,36.368,35.758,35.978,457598,0
2004-08-18,36.216,37.1,36.186,37.044,651126,0
2004-08-19,36.765,36.976,36.386,36.634,341228,0
2004-08-20,36.634,37.063,36.414,37.024,386322,0
2004-08-23,37.262,37.67,37.11,37.281,328402,0
2004-08-24,37.385,37.871,36.386,36.471,861899,0
2004-08-25,36.673,36.785,36.108,36.653,576491,0
2004-08-26,36.861,38.023,36.663,36.928,521616,0
2004-08-27,37.024,37.175,36.844,37.004,240940,0
2004-08-30,37.053,37.375,36.834,37.298,360359,0
2004-08-31,37.242,37.489,37.139,37.395,998031,0
2004-09-01,37.289,37.842,37.129,37.224,851699,0
2004-09-02,37.224,37.461,37.063,37.194,706105,0
2004-09-03,37.194,37.327,37.147,37.252,401565,0
2004-09-07,37.262,39.527,37.242,39.421,2106019,0
2004-09-08,39.383,39.497,39.03,39.05,845289,0
2004-09-09,38.907,39.353,38.526,38.784,1306140,0
2004-09-10,38.861,39.402,38.573,39.353,531499,0
2004-09-13,39.353,39.838,39.222,39.811,522878,0
2004-09-14,39.811,40.316,39.752,40.124,750153,0
2004-09-15,40.19,40.239,39.203,39.546,426478,0
2004-09-16,39.546,39.917,39.517,39.907,276681,0
2004-09-17,39.954,40.334,39.954,40.077,364984,0
2004-09-20,40.049,40.373,39.993,40.249,358151,0
2004-09-21,40.324,41.085,40.324,41.075,883133,0
2004-09-22,40.998,41.133,40.742,40.962,668997,0
2004-09-23,41.095,41.417,40.971,41.323,850333,0
2004-09-24,41.323,41.532,41.323,41.475,375284,0
2004-09-27,41.475,41.512,40.99,41.007,621482,0
2004-09-28,41.007,41.961,41.007,41.809,982998,0
2004-09-29,42.208,43.095,42.045,42.989,1232558,0
2004-09-30,42.58,43.664,42.57,43.53,824159,0
2004-10-01,43.53,43.95,43.389,43.95,764661,0
2004-10-04,44.179,44.643,43.987,44.11,604978,0
2004-10-05,44.062,44.062,43.35,43.569,695069,0
2004-10-06,43.644,44.159,43.616,43.95,673623,0
2004-10-07,44.139,44.53,44.014,44.12,900479,0
2004-10-08,44.11,44.139,42.949,43.045,899949,0
2004-10-11,43.187,43.389,42.939,43.168,874408,0
2004-10-12,43.095,43.149,42.675,43.065,499435,0
2004-10-13,43.168,43.569,42.599,42.741,687394,0
2004-10-14,42.741,42.912,42.465,42.513,589001,0
2004-10-15,42.751,43.53,42.741,43.474,581221,0
2004-10-18,43.426,43.616,42.903,43.245,484402,0
2004-10-19,43.454,43.758,43.045,43.225,645870,0
2004-10-20,43.035,43.596,42.616,43.596,671099,0
2004-10-21,43.71,44.423,43.521,44.348,612967,0
2004-10-22,44.187,44.539,43.235,43.35,543904,0
2004-10-25,43.095,43.71,42.912,43.625,468318,0
2004-10-26,43.902,45.29,43.749,45.214,1197131,0
2004-10-27,45.214,46.232,44.938,45.917,1225094,0
2004-10-28,45.185,45.195,44.043,44.709,1395497,0
2004-10-29,44.709,44.995,44.393,44.633,635675,0
2004-11-01,44.502,44.502,43.664,43.845,963339,0
2004-11-02,43.758,44.673,43.684,44.29,544007,0
2004-11-03,44.29,44.473,43.635,43.902,918662,0
2004-11-04,44.004,45.642,43.806,45.578,748470,0
2004-11-05,45.661,46.461,45.404,45.604,688132,0
2004-11-08,46.042,46.042,45.28,45.538,492917,0
2004-11-09,45.661,45.891,45.424,45.568,625056,0
2004-11-10,45.613,45.891,45.089,45.48,627052,0
2004-11-11,45.613,46.127,45.585,46.013,244829,0
2004-11-12,46.062,47.381,45.719,47.381,773281,0
2004-11-15,47.421,47.421,46.707,46.972,511420,0
2004-11-16,46.945,46.945,46.261,46.261,481775,0
2004-11-17,46.518,46.936,45.994,46.137,460750,0
2004-11-18,45.709,45.822,45.082,45.366,532129,0
2004-11-19,45.568,45.709,44.453,44.728,984889,0
2004-11-22,44.738,45.072,44.719,44.947,677932,0
2004-11-23,45.089,45.652,45.089,45.613,745003,0
2004-11-24,45.613,46.717,45.548,46.697,821531,0
2004-11-26,46.852,47.039,46.432,46.936,218759,0
2004-11-29,46.982,46.982,46.062,46.203,428580,0
2004-11-30,46.183,46.667,46.127,46.442,587530,0
2004-12-01,46.373,47.286,46.373,47.286,517307,0
2004-12-02,47.286,47.286,46.623,46.842,1129539,0
2004-12-03,46.842,47.204,46.651,46.9,424064,0
2004-12-06,47.039,47.108,46.509,46.871,536650,0
2004-12-07,46.803,46.9,46.147,46.174,499647,0
2004-12-08,46.174,46.677,46.156,46.451,399885,0
2004-12-09,46.373,46.537,46.042,46.412,562930,0
2004-12-10,47.232,47.232,45.109,45.329,889543,0
2004-12-13,45.661,45.719,44.758,45.568,628524,0
2004-12-14,45.538,46.079,45.329,45.947,732281,0
2004-12-15,45.9,46.033,44.967,45.251,660799,0
2004-12-16,46.565,46.687,45.28,45.699,960291,0
2004-12-17,45.089,45.472,44.633,44.814,1112295,0
2004-12-20,44.891,45.243,44.568,44.919,636305,0
2004-12-21,45.089,45.719,44.833,45.67,691490,0
2004-12-22,45.67,46.499,45.67,46.499,762870,0
2004-12-23,46.489,47.267,46.373,47.137,591417,0
2004-12-27,47.078,47.078,46.062,46.117,572812,0
2004-12-28,45.994,46.982,45.994,46.945,408191,0
2004-12-29,46.936,47.267,46.623,47.165,280887,0
2004-12-30,47.165,47.165,46.461,46.991,406507,0
2004-12-31,46.991,47.194,46.793,47.088,385167,0
2005-01-03,47.088,47.335,46.042,46.203,921605,0
2005-01-04,46.327,46.784,45.595,45.842,607081,0
2005-01-05,45.947,46.251,45.452,45.568,741007,0
2005-01-06,45.518,45.548,44.881,45.374,708737,0
2005-01-07,45.661,45.699,44.663,44.805,718195,0
2005-01-10,44.663,45.966,44.643,45.812,794934,0
2005-01-11,45.832,45.881,44.768,45.004,658802,0
2005-01-12,45.099,45.271,44.53,45.072,460962,0
2005-01-13,44.947,45.29,44.502,44.673,374549,0
2005-01-14,44.68,45.299,44.673,45.138,349006,0
2005-01-18,44.709,46.232,44.548,46.166,466846,0
2005-01-19,46.232,46.319,45.29,45.374,341437,0
2005-01-20,45.585,46.088,45.578,45.766,942841,0
2005-01-21,45.862,46.062,45.424,45.568,864105,0
2005-01-24,45.709,45.803,45.366,45.404,686028,0
2005-01-25,45.472,45.966,45.224,45.414,570499,0
2005-01-26,45.472,45.994,45.29,45.424,892696,0
2005-01-27,42.712,43.426,42.009,42.807,3325017,0
2005-01-28,42.807,42.855,42.181,42.855,1107777,0
2005-01-31,42.959,43.995,42.56,43.874,1208169,0
2005-02-01,43.874,44.33,43.874,44.139,1319705,0
2005-02-02,44.236,44.32,43.255,43.71,1232768,0
2005-02-03,43.73,44.263,43.625,44.245,847494,0
2005-02-04,44.272,44.786,43.797,44.786,875565,0
2005-02-07,44.786,45.185,44.709,44.853,914564,0
2005-02-08,44.967,45.023,44.245,44.245,615491,0
2005-02-09,44.423,44.615,42.807,42.807,914143,0
2005-02-10,42.912,43.758,42.874,43.635,900266,0
2005-02-11,43.635,43.845,43.026,43.407,687183,0
2005-02-14,42.425,42.57,41.76,41.809,1676068,0
2005-02-15,41.79,41.98,41.591,41.905,883973,0
2005-02-16,41.855,41.875,41.191,41.799,678563,0
2005-02-17,41.817,43.93,41.704,43.588,1676698,0
2005-02-18,43.739,44.643,43.664,43.7,1567161,0
2005-02-22,44.709,46.042,44.263,44.3,1493049,0
2005-02-23,44.709,44.728,44.014,44.663,804605,0
2005-02-24,44.853,44.853,43.874,44.709,567975,0
2005-02-25,44.473,44.709,43.94,44.443,597409,0
2005-02-28,44.558,44.738,43.977,44.367,639984,0
2005-03-01,44.473,44.625,43.94,44.595,566924,0
2005-03-02,44.578,44.673,44.217,44.673,931592,0
2005-03-03,44.709,44.738,44.1,44.673,468215,0
2005-03-04,44.786,45.578,44.758,45.528,568711,0
2005-03-07,45.528,45.595,44.236,45.013,754881,0
2005-03-08,45.138,45.374,44.853,44.947,577226,0
2005-03-09,44.947,44.947,44.1,44.179,877348,0
2005-03-10,44.197,44.272,43.177,43.664,661534,0
2005-03-11,43.758,44.053,43.168,43.501,476100,0
2005-03-14,43.71,44.367,43.654,44.358,382013,0
2005-03-15,44.548,45.585,44.29,45.28,888809,0
2005-03-16,45.29,45.414,45.013,45.243,667738,0
2005-03-17,45.366,45.374,44.863,45.023,870200,0
2005-03-18,45.043,45.176,43.94,44.187,1502828,0
2005-03-21,44.32,44.423,43.72,43.995,604661,0
2005-03-22,44.1,44.453,43.416,43.416,650497,0
2005-03-23,43.436,43.454,42.655,43.095,1001605,0
2005-03-24,43.095,44.11,43.008,43.806,367508,0
2005-03-28,43.739,43.968,43.491,43.664,343645,0
2005-03-29,43.654,44.033,42.826,42.864,378967,0
2005-03-30,42.903,43.816,42.903,43.625,356154,0
2005-03-31,43.758,45.023,43.625,44.568,933485,0
2005-04-01,44.709,45.089,44.53,44.919,1001711,0
2005-04-04,44.919,44.919,44.071,44.384,613386,0
2005-04-05,44.393,44.881,44.384,44.881,434153,0
2005-04-06,45.185,46.9,45.089,46.745,1509976,0
2005-04-07,46.659,47.345,46.47,47.088,1111982,0
2005-04-08,47.039,47.175,46.251,46.667,768756,0
2005-04-11,46.667,46.667,45.9,46.565,380542,0
2005-04-12,44.473,44.625,44.004,44.615,2506639,0
2005-04-13,44.539,44.539,42.761,42.939,2784268,0
2005-04-14,43.045,43.065,42.171,42.551,2184125,0
2005-04-15,42.37,42.379,40.647,40.732,1837536,0
2005-04-18,40.925,41.201,40.686,40.942,944734,0
2005-04-19,40.998,42,40.898,41.855,732913,0
2005-04-20,41.855,42.751,40.497,40.525,764557,0
2005-04-21,40.952,41.742,40.751,41.713,642403,0
2005-04-22,41.845,41.845,40.81,41.017,820267,0
2005-04-25,41.191,41.713,40.933,41.522,753095,0
2005-04-26,42.807,42.807,38.813,39.857,2947522,0
2005-04-27,39.867,40.19,38.851,40.031,2252977,0
2005-04-28,39.954,40.78,39.897,40.059,2086570,0
2005-04-29,40.2,40.647,39.791,39.954,998768,0
2005-05-02,39.954,40.525,39.725,39.857,625371,0
2005-05-03,39.477,40.915,39.477,40.572,1053219,0
2005-05-04,40.666,41.76,40.555,41.201,944734,0
2005-05-05,41.209,41.494,40.998,41.277,715990,0
2005-05-06,41.351,41.552,41.143,41.467,525927,0
2005-05-09,41.522,41.591,41.113,41.409,441408,0
2005-05-10,40.998,41.163,40.477,40.592,670049,0
2005-05-11,40.592,40.898,40.151,40.76,428267,0
2005-05-12,40.78,40.99,40.344,40.39,769811,0
2005-05-13,40.381,40.676,39.27,39.602,595623,0
2005-05-16,39.572,40.354,39.383,40.279,472736,0
2005-05-17,40.279,41.287,40.097,41.218,654594,0
2005-05-18,41.287,42.599,41.238,42.425,609079,0
2005-05-19,42.332,42.616,41.855,42.121,322726,0
2005-05-20,41.809,41.817,40.971,41.38,606135,0
2005-05-23,41.667,42.531,41.562,42.294,524560,0
2005-05-24,42.131,42.322,41.618,42.084,402198,0
2005-05-25,41.845,41.845,40.637,40.686,747523,0
2005-05-26,40.907,41.055,40.657,40.889,520774,0
2005-05-27,40.933,41.191,40.723,41.046,275212,0
2005-05-31,41.036,41.332,40.447,40.942,794934,0
2005-06-01,40.925,42.064,40.507,41.686,837615,0
2005-06-02,41.76,42.541,41.351,42.455,578697,0
2005-06-03,42.475,42.712,41.467,41.504,517201,0
2005-06-06,41.667,41.961,41.143,41.637,466007,0
2005-06-07,41.522,42.523,41.457,42.379,934749,0
2005-06-08,42.513,42.702,41.571,41.77,530867,0
2005-06-09,41.752,42.045,41.389,41.98,557988,0
2005-06-10,41.76,41.865,41.38,41.581,743741,0
2005-06-13,41.38,41.618,40.99,41.248,449920,0
2005-06-14,41.218,41.297,40.869,40.971,654280,0
2005-06-15,41.143,41.512,40.705,40.81,775067,0
2005-06-16,40.915,41.361,40.859,41.133,631784,0
2005-06-17,40.907,41.389,40.829,41.228,1330319,0
2005-06-20,41.046,41.268,40.732,41.105,541377,0
2005-06-21,41.238,42.531,40.879,42.246,968701,0
2005-06-22,42.379,42.712,42.171,42.435,684767,0
2005-06-23,42.312,42.616,41.809,41.941,782952,0
2005-06-24,41.855,41.951,40.829,41.163,717776,0
2005-06-27,41.238,41.542,41.123,41.457,402512,0
2005-06-28,41.618,42.769,41.532,42.312,686867,0
2005-06-29,42.379,42.415,41.371,41.542,467374,0
2005-06-30,41.686,41.78,41.085,41.209,559038,0
2005-07-01,41.76,42.038,41.314,42.038,395784,0
2005-07-05,41.752,42.284,41.332,41.941,475363,0
2005-07-06,41.855,41.855,39.449,39.517,2233427,0
2005-07-07,39.241,39.333,39.097,39.183,2271373,0
2005-07-08,39.193,39.582,39.107,39.458,1232452,0
2005-07-11,39.554,40.134,39.497,39.811,944839,0
2005-07-12,39.762,39.945,39.572,39.669,768550,0
2005-07-13,39.621,40.171,39.621,39.811,867470,0
2005-07-14,40.334,41.542,40.287,41.332,1513127,0
2005-07-15,41.238,41.97,41.238,41.951,1160234,0
2005-07-18,41.97,42.131,41.713,42,739430,0
2005-07-19,42.094,42.379,42.064,42.274,831202,0
2005-07-20,42.274,42.415,41.865,42.265,664898,0
2005-07-21,43.026,45.424,43.026,44.423,2043996,0
2005-07-22,44.423,44.423,43.616,44.062,800716,0
2005-07-25,43.095,43.95,43.095,43.511,752780,0
2005-07-26,43.445,43.845,43.168,43.664,733119,0
2005-07-27,43.664,44.795,42.903,44.375,1124702,0
2005-07-28,44.33,44.615,43.71,44.12,712309,0
2005-07-29,43.71,44.68,43.578,44.29,646080,0
2005-08-01,44.393,44.586,44.081,44.13,428163,0
2005-08-02,44.217,44.595,44.09,44.358,461801,0
2005-08-03,44.367,44.453,43.389,43.692,468425,0
2005-08-04,43.806,44.071,43.549,43.874,701061,0
2005-08-05,43.884,43.995,42.702,42.769,625164,0
2005-08-08,42.769,42.949,42.589,42.635,503219,0
2005-08-09,42.712,43.379,42.712,43.018,611496,0
2005-08-10,43.426,44.033,43.205,43.436,478621,0
2005-08-11,43.389,43.625,43.018,43.312,358784,0
2005-08-12,43.075,43.177,42.445,42.912,325248,0
2005-08-15,42.855,43.758,42.721,43.491,339962,0
2005-08-16,43.245,43.321,42.415,42.58,539907,0
2005-08-17,42.191,42.465,41.855,42.208,485769,0
2005-08-18,41.885,41.961,41.417,41.571,701585,0
2005-08-19,41.581,41.827,41.238,41.238,675830,0
2005-08-22,41.287,41.342,40.287,40.381,1086964,0
2005-08-23,40.428,40.555,40.316,40.334,713466,0
2005-08-24,40.297,40.657,40.115,40.161,667526,0
2005-08-25,40.324,40.507,40.161,40.259,279836,0
2005-08-26,40.259,40.428,39.963,40.19,359518,0
2005-08-29,41.38,41.951,40.715,41.77,2006678,0
2005-08-30,41.78,42.045,40.819,41.191,1499779,0
2005-08-31,41.297,42,41.238,41.855,695069,0
2005-09-01,41.475,42.2,40.879,40.907,1147199,0
2005-09-02,40.81,41.218,40.742,40.898,622116,0
2005-09-06,41.371,41.437,41.153,41.209,595517,0
2005-09-07,41.571,42.284,41.494,42.265,939267,0
2005-09-08,42.616,42.797,42.265,42.341,687078,0
2005-09-09,42.425,42.425,42.094,42.284,318414,0
2005-09-12,42.712,42.769,42.351,42.495,431945,0
2005-09-13,41.855,42.226,41.38,42.009,614020,0
2005-09-14,42.131,42.131,41.38,41.475,527608,0
2005-09-15,41.427,41.467,40.99,41.113,376336,0
2005-09-16,41.248,41.76,41.191,41.713,715990,0
2005-09-19,41.571,41.637,40.097,40.428,770862,0
2005-09-20,38.107,38.784,34.865,35.176,6355794,0
2005-09-21,35.245,36.08,35.245,35.5,2307430,0
2005-09-22,35.5,35.902,35.463,35.656,1462248,0
2005-09-23,35.656,36.605,35.656,36.538,1361648,0
2005-09-26,36.663,36.861,36.052,36.804,1478858,0
2005-09-27,36.861,37.082,36.33,36.386,2274422,0
2005-09-28,36.434,36.673,35.758,35.758,1351135,0
2005-09-29,35.666,35.784,34.625,35.426,1990804,0
2005-09-30,35.471,36.156,35.311,35.892,780427,0
2005-10-03,35.739,36.424,35.53,36.255,1233820,0
2005-10-04,36.246,36.785,36.099,36.117,945260,0
2005-10-05,35.673,35.682,34.712,34.865,1070460,0
2005-10-06,34.789,34.977,34.264,34.968,1177895,0
2005-10-07,35.196,35.5,35.122,35.33,826679,0
2005-10-10,35.48,35.52,35.113,35.196,706527,0
2005-10-11,35.196,35.426,35.065,35.205,897534,0
2005-10-12,35.196,35.436,35.006,35.15,799875,0
2005-10-13,35.245,35.388,34.171,34.378,1693625,0
2005-10-14,34.959,35.167,34.103,34.397,1280073,0
2005-10-17,34.437,35.074,34.302,35.006,482193,0
2005-10-18,35.055,35.15,34.552,34.808,726395,0
2005-10-19,34.77,34.881,34.191,34.732,589316,0
2005-10-20,34.741,35.692,34.552,34.968,977741,0
2005-10-21,34.959,35.245,34.339,35.036,953879,0
2005-10-24,35.065,35.692,34.959,35.646,632942,0
2005-10-25,35.673,36.147,35.369,35.71,915929,0
2005-10-26,35.72,35.902,34.959,35.32,1219626,0
2005-10-27,34.77,34.817,33.295,33.379,1252214,0
2005-10-28,34.702,36.824,33.818,36.089,1998582,0
2005-10-31,36.434,36.775,36.274,36.274,926967,0
2005-11-01,36.147,37.044,36.147,36.861,885023,0
2005-11-02,36.643,38.621,36.577,38.289,1112825,0
2005-11-03,38.451,38.516,37.1,37.308,813329,0
2005-11-04,37.317,37.346,36.814,37.233,545374,0
2005-11-07,37.355,38.222,37.355,38.107,439621,0
2005-11-08,38.004,38.004,37.415,37.529,343330,0
2005-11-09,37.48,37.679,37.129,37.471,391472,0
2005-11-10,37.67,38.203,37.452,38.051,506057,0
2005-11-11,38.004,38.193,37.728,37.974,577542,0
2005-11-14,37.974,38.127,37.813,37.909,1507451,0
2005-11-15,37.861,38.184,37.529,37.899,899636,0
2005-11-16,37.947,37.947,37.204,37.281,892696,0
2005-11-17,37.252,37.947,37.252,37.881,522351,0
2005-11-18,37.549,37.765,37.157,37.434,562299,0
2005-11-21,37.385,38.014,37.337,37.833,561035,0
2005-11-22,37.595,37.909,37.529,37.66,589947,0
2005-11-23,37.65,38.184,37.595,38.051,601930,0
2005-11-25,38.051,38.07,37.586,37.794,266485,0
2005-11-28,37.928,38.25,37.842,38.051,605399,0
2005-11-29,38.051,38.137,37.67,37.67,398410,0
2005-11-30,37.861,37.965,37.365,37.375,525085,0
2005-12-01,37.434,40.239,37.147,39.954,1304987,0
2005-12-02,40.381,41.277,39.983,40.039,1691836,0
2005-12-05,39.907,40.097,39.393,39.781,1033667,0
2005-12-06,39.771,40.161,39.315,39.449,675622,0
2005-12-07,38.526,39.477,38.384,38.394,1732834,0
2005-12-08,38.394,38.982,38.107,38.374,929069,0
2005-12-09,38.593,39.353,38.497,39.27,703795,0
2005-12-12,39.527,39.572,38.451,38.861,893642,0
2005-12-13,38.861,39.146,38.699,39.002,1102417,0
2005-12-14,38.982,39.411,38.861,39.193,1128909,0
2005-12-15,39.288,39.288,38.573,38.842,850437,0
2005-12-16,38.842,38.992,38.337,38.432,862212,0
2005-12-19,38.813,38.897,37.974,37.994,689917,0
2005-12-20,37.861,38.107,37.577,37.947,895429,0
2005-12-21,38.088,38.621,38.032,38.337,771491,0
2005-12-22,38.24,38.593,38.146,38.337,653545,0
2005-12-23,38.24,38.544,38.24,38.432,263016,0
2005-12-27,38.526,39.324,38.526,38.689,647971,0
2005-12-28,38.745,39.05,38.718,38.718,331872,0
2005-12-29,38.554,39.002,38.299,38.573,464743,0
2005-12-30,38.337,38.934,38.175,38.679,392210,0
2006-01-03,39.002,39.107,38.26,38.833,931592,0
2006-01-04,38.833,38.833,38.621,38.784,355313,0
2006-01-05,38.621,38.621,38.165,38.573,588476,0
2006-01-06,38.907,39.383,38.544,38.972,621693,0
2006-01-09,39.136,39.251,38.516,38.679,916981,0
2006-01-10,38.573,40.334,38.432,40.161,1391292,0
2006-01-11,40.287,40.751,40.059,40.239,837196,0
2006-01-12,40.142,40.142,39.373,39.44,481252,0
2006-01-13,39.402,39.602,38.737,38.869,800084,0
2006-01-17,38.897,38.982,38.346,38.659,465271,0
2006-01-18,38.432,38.699,38.07,38.621,540432,0
2006-01-19,38.699,38.907,38.535,38.833,427111,0
2006-01-20,38.823,38.962,38.117,38.117,444245,0
2006-01-23,38.117,38.689,38.061,38.24,510052,0
2006-01-24,38.28,38.888,38.146,38.355,423326,0
2006-01-25,38.564,39.707,38.231,39.421,1049857,0
2006-01-26,35.673,36.025,32.344,34.283,7299475,0
2006-01-27,34.484,34.997,34.055,34.387,2156791,0
2006-01-30,34.672,36.368,34.643,35.804,1832386,0
2006-01-31,35.96,35.997,35.245,35.758,2056820,0
2006-02-01,35.673,35.673,35.006,35.568,1509448,0
2006-02-02,35.33,35.72,35.33,35.72,1752493,0
2006-02-03,35.48,36.246,35.34,35.824,1281124,0
2006-02-06,36.577,36.634,36.017,36.072,1291741,0
2006-02-07,36.147,36.156,35.646,35.814,941580,0
2006-02-08,35.814,36.34,35.814,36.156,950516,0
2006-02-09,36.186,37.053,35.96,36.634,1101258,0
2006-02-10,36.48,36.918,36.34,36.731,1037976,0
2006-02-13,36.765,36.824,36.255,36.538,934325,0
2006-02-14,36.547,37.337,36.206,37.242,905837,0
2006-02-15,37.317,37.746,37.091,37.557,639143,0
2006-02-16,37.765,38.146,37.499,38.137,1085282,0
2006-02-17,38.08,38.097,37.11,37.529,664056,0
2006-02-21,37.66,37.66,36.985,37.281,629892,0
2006-02-22,37.452,37.65,37.184,37.48,807022,0
2006-02-23,37.471,37.755,37.1,37.698,783792,0
2006-02-24,37.718,38.08,37.641,38.032,901739,0
2006-02-27,38.165,38.184,37.755,38.051,510685,0
2006-02-28,37.956,38.032,37.214,37.317,1084230,0
2006-03-01,37.281,37.708,37.044,37.708,1014221,0
2006-03-02,37.365,37.919,37.204,37.823,1102310,0
2006-03-03,37.595,37.746,37.184,37.365,316840,0
2006-03-06,37.327,37.434,36.871,37.175,732281,0
2006-03-07,37.082,37.577,36.74,36.888,1213425,0
2006-03-08,36.673,37.11,36.461,37.091,1459832,0
2006-03-09,37.034,37.091,36.147,36.147,868413,0
2006-03-10,36.274,36.434,36.089,36.137,769915,0
2006-03-13,36.404,36.434,36.017,36.017,752885,0
2006-03-14,35.942,36.246,35.73,36.108,728707,0
2006-03-15,36.147,36.386,36.025,36.302,539068,0
2006-03-16,36.246,36.264,35.883,35.922,704740,0
2006-03-17,35.922,36.461,35.854,36.451,1016324,0
2006-03-20,36.424,36.888,36.358,36.747,1298890,0
2006-03-21,36.731,36.775,36.246,36.274,544217,0
2006-03-22,36.226,36.721,36.176,36.567,1030936,0
2006-03-23,36.461,36.747,36.451,36.577,1109775,0
2006-03-24,36.528,36.757,36.471,36.692,492814,0
2006-03-27,36.995,37.529,36.765,37.346,1118710,0
2006-03-28,37.48,37.48,37.014,37.346,1087912,0
2006-03-29,37.194,37.577,37.1,37.519,728812,0
2006-03-30,37.385,37.577,37.184,37.233,421644,0
2006-03-31,37.214,37.281,36.795,36.966,611496,0
2006-04-03,37.091,37.242,36.264,36.358,1042602,0
2006-04-04,36.451,36.804,36.32,36.32,1145517,0
2006-04-05,36.32,36.985,36.32,36.898,682139,0
2006-04-06,36.957,37.12,36.731,37.11,549473,0
2006-04-07,37.194,37.861,37.063,37.623,1128487,0
2006-04-10,37.765,37.765,37.252,37.452,1837223,0
2006-04-11,37.385,37.595,36.985,37.11,555152,0
2006-04-12,37.271,37.567,36.824,36.928,778851,0
2006-04-13,37.024,37.147,36.731,36.888,498174,0
2006-04-17,36.888,37.034,36.284,36.34,640194,0
2006-04-18,36.595,36.844,36.302,36.615,909202,0
2006-04-19,36.795,37.48,36.765,37.12,1471712,0
2006-04-20,37.242,38.346,37.242,38.088,1484010,0
2006-04-21,38.413,38.413,37.919,38.051,570920,0
2006-04-24,38.004,38.175,37.604,37.794,563350,0
2006-04-25,37.861,38.28,37.48,37.708,627894,0
2006-04-26,36.147,37.405,36.147,37.11,1425458,0
2006-04-27,36.246,38.754,36.246,38.526,2977167,0
2006-04-28,38.146,38.355,37.252,37.308,2063968,0
2006-05-01,37.1,37.147,35.666,35.854,1797277,0
2006-05-02,36.186,36.274,35.682,35.73,898688,0
2006-05-03,35.73,36.099,35.673,35.767,925390,0
2006-05-04,35.912,36.034,35.666,35.804,864000,0
2006-05-05,36.052,37.014,36.034,36.634,1424723,0
2006-05-08,36.711,36.948,36.625,36.861,1173900,0
2006-05-09,36.908,37.698,36.888,37.298,1257473,0
2006-05-10,37.289,37.909,37.1,37.631,1371636,0
2006-05-11,37.708,37.708,37.024,37.11,696856,0
2006-05-12,37.1,37.129,36.538,36.721,647659,0
2006-05-15,36.625,36.918,36.089,36.434,637670,0
2006-05-16,36.34,36.34,35.225,35.436,1136160,0
2006-05-17,35.113,35.303,34.827,34.921,1344199,0
2006-05-18,35.026,35.104,34.456,34.494,813856,0
2006-05-19,34.625,35.065,34.533,34.76,898373,0
2006-05-22,34.533,34.625,34.142,34.378,795668,0
2006-05-23,34.865,35.122,34.152,34.238,918451,0
2006-05-24,34.21,34.672,33.722,34.484,955354,0
2006-05-25,34.741,34.827,34.397,34.634,942527,0
2006-05-26,34.891,35.006,34.692,34.798,589841,0
2006-05-30,34.58,34.672,33.969,33.987,810072,0
2006-05-31,34.016,34.447,33.969,34.181,799350,0
2006-06-01,34.247,34.533,34.055,34.397,967753,0
2006-06-02,34.311,34.427,33.858,34.181,679194,0
2006-06-05,34.026,34.162,33.438,33.438,864000,0
2006-06-06,33.579,33.664,33.106,33.256,1052693,0
2006-06-07,33.067,33.486,32.827,33.16,517201,0
2006-06-08,33.01,33.295,32.419,33.18,1019580,0
2006-06-09,33.18,33.569,33.067,33.217,526240,0
2006-06-12,33.305,33.379,32.334,32.429,582902,0
2006-06-13,32.392,32.981,32.259,32.384,819219,0
2006-06-14,32.354,32.659,31.906,31.964,744686,0
2006-06-15,32.031,32.502,31.925,32.456,901423,0
2006-06-16,32.307,32.827,32.307,32.475,718827,0
2006-06-19,32.687,32.789,32.041,32.344,618118,0
2006-06-20,32.364,32.581,31.867,32.297,802712,0
2006-06-21,32.392,32.659,32.142,32.249,2207250,0
2006-06-22,32.317,32.317,31.906,32.077,941157,0
2006-06-23,32.068,32.095,31.649,31.782,1187250,0
2006-06-26,31.677,32.058,31.631,31.925,803659,0
2006-06-27,31.82,31.974,31.268,31.411,1150142,0
2006-06-28,30.868,31.258,30.537,30.784,1198498,0
2006-06-29,30.698,30.85,30.117,30.774,1401909,0
2006-06-30,30.917,31.848,30.917,31.631,1224672,0
2006-07-03,31.562,31.734,31.333,31.686,400620,0
2006-07-05,31.591,31.591,30.612,30.764,1113456,0
2006-07-06,30.764,31.01,30.574,30.612,632101,0
2006-07-07,30.565,30.907,30.459,30.669,537596,0
2006-07-10,30.859,31.01,30.499,30.556,628106,0
2006-07-11,30.44,30.517,30.039,30.279,855906,0
2006-07-12,27.872,29.1,27.492,28.11,4934438,0
2006-07-13,27.158,27.748,26.654,26.873,3730996,0
2006-07-14,26.808,26.817,26.085,26.218,2539860,0
2006-07-17,26.283,26.427,25.759,26.255,2206725,0
2006-07-18,26.417,26.77,26.085,26.34,1488529,0
2006-07-19,26.399,27.025,26.399,26.644,2017714,0
2006-07-20,26.644,26.864,26.558,26.634,1582614,0
2006-07-21,26.74,26.74,26.283,26.475,1270718,0
2006-07-24,26.542,27.558,26.542,27.064,1362911,0
2006-07-25,26.987,27.683,26.931,27.597,1106938,0
2006-07-26,27.483,27.902,27.313,27.709,1281124,0
2006-07-27,27.709,28.11,27.341,27.588,1726001,0
2006-07-28,27.796,28.346,27.664,28.091,1041239,0
2006-07-31,27.949,28.318,27.854,28.129,827311,0
2006-08-01,27.939,28.071,27.728,27.872,833094,0
2006-08-02,27.882,28.502,27.854,28.281,856009,0
2006-08-03,28.207,28.805,28.149,28.71,873777,0
2006-08-04,29.024,29.347,28.442,28.681,816589,0
2006-08-07,28.528,28.557,28.149,28.29,1034298,0
2006-08-08,28.337,28.586,27.986,28.11,504166,0
2006-08-09,28.396,28.442,27.064,27.13,1414840,0
2006-08-10,27.14,27.911,26.987,27.806,750047,0
2006-08-11,27.644,28.12,27.388,28.032,852121,0
2006-08-14,28.366,28.576,27.815,27.902,802923,0
2006-08-15,28.328,28.472,27.968,28.198,1050593,0
2006-08-16,28.346,28.672,28.216,28.576,1154769,0
2006-08-17,28.586,28.987,28.462,28.701,982893,0
2006-08-18,28.805,28.947,28.253,28.521,1044071,0
2006-08-21,28.346,28.432,28.1,28.159,526032,0
2006-08-22,28.234,28.405,27.778,27.872,662794,0
2006-08-23,27.872,28.159,27.359,27.453,541592,0
2006-08-24,27.568,27.625,26.969,26.997,1087912,0
2006-08-25,26.891,27.158,26.616,26.854,961659,0
2006-08-28,26.911,27.341,26.835,27.158,662690,0
2006-08-29,27.293,27.397,26.845,27.158,687183,0
2006-08-30,27.13,27.538,27.13,27.369,612336,0
2006-08-31,27.502,27.548,26.997,27.303,555885,0
2006-09-01,27.492,28.032,27.433,27.778,735226,0
2006-09-05,27.872,27.995,27.616,27.824,591839,0
2006-09-06,27.607,27.796,27.273,27.492,728078,0
2006-09-07,27.359,27.738,27.094,27.483,640824,0
2006-09-08,27.453,27.978,27.453,27.949,771913,0
2006-09-11,27.872,28.356,27.719,28.3,867574,0
2006-09-12,28.244,29.271,28.225,29.053,1252846,0
2006-09-13,29.109,29.183,28.442,28.567,1028828,0
2006-09-14,28.521,28.747,28.346,28.405,627579,0
2006-09-15,28.538,28.747,28.462,28.747,951461,0
2006-09-18,28.796,29.632,28.747,29.347,928755,0
2006-09-19,29.338,29.775,29.175,29.746,1186725,0
2006-09-20,30.039,30.157,29.614,29.871,966389,0
2006-09-21,29.9,30.088,29.595,29.66,1147726,0
2006-09-22,29.746,29.746,28.987,29.212,548212,0
2006-09-25,29.416,29.775,29.146,29.669,645450,0
2006-09-26,29.842,30.774,29.795,30.774,1060788,0
2006-09-27,30.744,31.249,30.194,30.364,725028,0
2006-09-28,30.392,30.411,29.9,30.03,525295,0
2006-09-29,30.059,30.251,29.605,29.669,548946,0
2006-10-02,29.49,29.795,29.063,29.424,904365,0
2006-10-03,29.386,30.002,29.053,29.64,1131641,0
2006-10-04,29.699,30.392,29.516,30.327,908257,0
2006-10-05,30.401,30.716,30.012,30.298,894483,0
2006-10-06,30.242,30.537,30.068,30.344,809228,0
2006-10-09,30.251,30.888,30.223,30.784,625266,0
2006-10-10,30.725,31.333,30.706,31.107,878929,0
2006-10-11,31.04,31.059,30.603,30.725,520774,0
2006-10-12,30.917,31.097,30.499,31.097,973117,0
2006-10-13,31.393,31.393,31.02,31.117,445189,0
2006-10-16,31.01,31.621,31.01,31.621,595517,0
2006-10-17,31.572,31.591,30.706,30.917,660587,0
2006-10-18,31.212,31.325,30.878,31.155,600983,0
2006-10-19,31.059,31.305,30.822,30.897,385167,0
2006-10-20,31.001,31.001,30.565,30.651,586162,0
2006-10-23,30.678,31.126,30.678,30.907,604455,0
2006-10-24,30.774,31.383,30.651,30.859,664162,0
2006-10-25,30.678,31.01,30.641,30.917,614124,0
2006-10-26,31.24,31.421,30.725,31.393,896376,0
2006-10-27,31.631,32.259,30.744,30.878,1325380,0
2006-10-30,30.157,30.527,29.595,30.251,1071301,0
2006-10-31,30.176,30.479,29.851,29.965,674779,0
2006-11-01,29.993,29.993,29.545,29.605,971855,0
2006-11-02,29.49,29.756,29.461,29.5,920660,0
2006-11-03,29.51,29.545,29.128,29.212,727233,0
2006-11-06,29.396,30.401,29.396,30.233,931804,0
2006-11-07,29.918,30.203,29.679,29.775,784212,0
2006-11-08,29.814,29.945,29.471,29.545,1028410,0
2006-11-09,29.65,29.985,29.424,29.434,978581,0
2006-11-10,29.241,29.785,29.081,29.679,921500,0
2006-11-13,29.766,30.194,29.756,29.955,617382,0
2006-11-14,29.955,30.107,29.366,29.679,725028,0
2006-11-15,29.632,30.499,29.585,30.372,717355,0
2006-11-16,30.669,30.983,30.537,30.878,840664,0
2006-11-17,30.744,31.183,30.651,31.059,839191,0
2006-11-20,30.907,31.325,30.744,31.03,820898,0
2006-11-21,31.03,31.659,31.03,31.47,1011067,0
2006-11-22,31.069,31.489,30.927,31.47,681823,0
2006-11-24,31.231,31.325,31.02,31.155,262279,0
2006-11-27,30.936,30.992,30.499,30.537,620326,0
2006-11-28,30.344,30.907,30.308,30.678,763083,0
2006-11-29,30.734,30.964,30.45,30.651,625477,0
2006-11-30,30.584,30.955,30.527,30.794,529186,0
2006-12-01,30.688,30.831,29.727,30.107,1071301,0
2006-12-04,30.021,31.04,30.021,30.744,1193242,0
2006-12-05,30.868,30.973,30.612,30.897,631154,0
2006-12-06,30.84,31.136,30.632,30.917,781057,0
2006-12-07,30.917,31.183,30.734,30.955,622429,0
2006-12-08,30.955,31.117,30.678,30.964,751203,0
2006-12-11,30.859,31.268,30.764,31.02,900369,0
2006-12-12,30.878,31.05,30.537,30.66,619275,0
2006-12-13,30.651,30.878,30.469,30.669,715775,0
2006-12-14,30.754,30.983,30.537,30.784,748470,0
2006-12-15,30.859,31.107,30.556,30.716,952616,0
2006-12-18,30.678,30.868,30.327,30.372,526136,0
2006-12-19,30.261,30.372,29.965,30.157,630631,0
2006-12-20,30.098,30.489,30.098,30.27,579540,0
2006-12-21,30.44,30.499,30.002,30.098,565874,0
2006-12-22,30.012,30.289,29.945,30.049,313686,0
2006-12-26,29.985,30.203,29.985,30.147,327772,0
2006-12-27,30.242,30.716,30.185,30.669,723136,0
2006-12-28,30.537,30.669,30.392,30.401,421958,0
2006-12-29,30.289,30.565,30.27,30.344,457598,0
2007-01-03,30.431,30.706,30.127,30.364,1006861,0
2007-01-04,30.344,30.421,29.965,30.194,559775,0
2007-01-05,30.039,30.157,29.707,29.785,862212,0
2007-01-08,29.109,29.109,28.356,28.557,2556676,0
2007-01-09,28.557,28.71,28.225,28.586,1507979,0
2007-01-10,28.557,28.86,28.538,28.767,610760,0
2007-01-11,28.909,29.024,28.71,29.007,810913,0
2007-01-12,28.927,29.118,28.851,29.033,602140,0
2007-01-16,29.128,29.193,28.653,28.87,1012958,0
2007-01-17,28.87,29.165,28.718,29.081,835721,0
2007-01-18,29.175,29.424,28.889,29.376,1268824,0
2007-01-19,29.386,29.985,29.146,29.918,1367535,0
2007-01-22,30.002,30.03,29.614,29.736,1077293,0
2007-01-23,29.717,30.289,29.717,30.078,793883,0
2007-01-24,29.927,30.392,29.927,30.088,869885,0
2007-01-25,30.194,32.952,30.088,31.724,6259501,0
2007-01-26,31.906,32.219,31.668,32.16,2252661,0
2007-01-29,32.15,32.199,31.631,31.686,1537205,0
2007-01-30,31.877,32.16,31.724,32.058,1213216,0
2007-01-31,32.105,32.484,31.867,32.447,1005808,0
2007-02-01,32.325,32.972,32.114,32.933,1566845,0
2007-02-02,33.057,33.16,32.726,32.914,1667131,0
2007-02-05,32.99,32.99,32.438,32.466,1205120,0
2007-02-06,32.572,32.61,32.297,32.429,969963,0
2007-02-07,32.542,32.542,32.105,32.209,1399597,0
2007-02-08,32.16,32.325,31.974,32.114,1704032,0
2007-02-09,32.199,32.392,31.562,31.611,1166963,0
2007-02-12,31.734,31.887,30.945,31.297,1645359,0
2007-02-13,31.305,31.782,31.268,31.393,1256011,0
2007-02-14,31.45,32.086,31.373,31.984,1205068,0
2007-02-15,32.011,32.011,31.572,31.677,1108199,0
2007-02-16,31.631,31.944,31.516,31.811,587214,0
2007-02-20,31.724,32.279,31.601,32.105,667526,0
2007-02-21,32.105,32.552,32.068,32.419,951251,0
2007-02-22,32.542,32.753,32.344,32.61,1086123,0
2007-02-23,32.62,32.62,32.086,32.419,706105,0
2007-02-26,32.581,32.659,32.133,32.287,934468,0
2007-02-27,31.934,32.001,30.44,30.651,2341174,0
2007-02-28,30.66,31.249,30.66,31.059,1345354,0
2007-03-01,30.706,31.421,30.344,31.173,1079924,0
2007-03-02,31.088,31.278,30.537,30.594,1006861,0
2007-03-05,30.479,30.556,30.078,30.137,1745558,0
2007-03-06,30.44,31.117,30.382,30.936,1271872,0
2007-03-07,30.822,31.582,30.698,31.297,1038082,0
2007-03-08,31.497,31.801,31.479,31.611,696960,0
2007-03-09,31.724,31.791,31.489,31.659,740377,0
2007-03-12,31.631,31.659,31.315,31.553,623902,0
2007-03-13,31.343,31.343,30.698,30.764,1012746,0
2007-03-14,30.812,31.001,29.689,29.965,2346429,0
2007-03-15,29.9,30.298,29.88,30.059,1993089,0
2007-03-16,30.203,30.327,29.833,30.03,1059736,0
2007-03-19,30.068,30.364,30.021,30.059,1041443,0
2007-03-20,30.167,30.344,30.021,30.27,922658,0
2007-03-21,30.372,30.868,30.194,30.594,1367639,0
2007-03-22,30.594,30.688,30.318,30.421,669419,0
2007-03-23,30.298,30.594,30.289,30.459,537281,0
2007-03-26,30.507,30.698,30.203,30.431,1164754,0
2007-03-27,30.44,30.754,30.137,30.261,1073612,0
2007-03-28,30.194,30.233,29.814,29.937,619379,0
2007-03-29,30.251,30.251,29.823,30.049,501011,0
2007-03-30,29.965,30.574,29.965,30.298,797246,0
2007-04-02,30.44,30.698,30.336,30.547,664152,0
2007-04-03,30.574,30.992,30.469,30.794,538224,0
2007-04-04,30.678,30.945,30.641,30.764,640833,0
2007-04-05,30.354,30.603,30.223,30.547,774548,0
2007-04-09,30.831,30.983,30.469,30.556,670154,0
2007-04-10,30.431,30.594,30.279,30.527,641069,0
2007-04-11,30.603,30.603,30.078,30.411,1058024,0
2007-04-12,29.461,29.699,28.691,29.146,3017113,0
2007-04-13,29.271,29.271,28.747,29.081,1453104,0
2007-04-16,29.063,29.091,28.614,28.947,1659452,0
2007-04-17,28.997,29.471,28.997,29.406,1499252,0
2007-04-18,29.175,29.535,29.109,29.271,770020,0
2007-04-19,29.241,29.319,28.823,28.899,1081706,0
2007-04-20,29.221,29.766,29.073,29.766,1315712,0
2007-04-23,29.66,30.203,29.66,29.766,1355130,0
2007-04-24,29.679,29.746,28.947,29.366,1536534,0
2007-04-25,29.775,29.993,28.614,29.212,1884533,0
2007-04-26,31.867,32.894,31.212,32.095,4253655,0
2007-04-27,31.287,32.041,31.287,31.525,1783587,0
2007-04-30,31.479,31.811,31.164,31.164,1183864,0
2007-05-01,31.01,31.249,30.754,30.888,1052478,0
2007-05-02,31.059,31.545,31.059,31.393,971961,0
2007-05-03,31.393,31.44,31.059,31.333,906574,0
2007-05-04,31.393,31.506,31.278,31.43,1279546,0
2007-05-07,31.631,31.944,31.562,31.64,791569,0
2007-05-08,31.621,31.734,31.117,31.582,765289,0
2007-05-09,31.582,32.001,31.545,31.897,598355,0
2007-05-10,31.724,31.944,31.402,31.46,878713,0
2007-05-11,31.506,31.867,31.44,31.82,474521,0
2007-05-14,31.82,32.17,31.421,31.44,833629,0
2007-05-15,31.582,31.82,31.258,31.325,694438,0
2007-05-16,31.479,31.535,31.01,31.24,656172,0
2007-05-17,31.05,32.78,31.05,32.219,2181285,0
2007-05-18,32.287,32.687,32.142,32.59,1170640,0
2007-05-21,32.59,32.856,32.562,32.697,522563,0
2007-05-22,32.6,33.15,32.484,33.029,560300,0
2007-05-23,33.038,33.285,32.753,32.837,676355,0
2007-05-24,32.726,33.057,32.447,32.466,602982,0
2007-05-25,32.581,32.716,32.334,32.364,486505,0
2007-05-29,32.411,32.59,32.16,32.354,700112,0
2007-05-30,32.344,32.981,32.269,32.884,653327,0
2007-05-31,32.884,33.048,32.532,32.753,779166,0
2007-06-01,32.772,33.198,32.687,33.106,626950,0
2007-06-04,33.057,33.198,32.753,32.818,664351,0
2007-06-05,32.753,32.818,32.502,32.706,593308,0
2007-06-06,32.374,32.475,32.142,32.364,595208,0
2007-06-07,32.133,32.419,31.489,31.489,1010014,0
2007-06-08,31.489,32.058,31.46,32.058,680351,0
2007-06-11,32.058,32.17,31.867,32.058,650812,0
2007-06-12,32.049,32.239,31.677,31.677,933579,0
2007-06-13,31.867,32.374,31.791,32.374,1018106,0
2007-06-14,32.384,32.466,32.077,32.209,491659,0
2007-06-15,32.334,32.475,32.049,32.15,774843,0
2007-06-18,32.15,32.317,31.954,32.123,400620,0
2007-06-19,32.199,32.447,32.031,32.279,452129,0
2007-06-20,32.401,32.447,31.974,31.974,903527,0
2007-06-21,31.974,32.364,31.944,32.249,767708,0
2007-06-22,32.011,32.259,31.906,32.133,1541773,0
2007-06-25,32.133,32.344,31.686,31.839,829834,0
2007-06-26,31.867,31.944,31.097,31.221,1303305,0
2007-06-27,31.059,31.383,30.802,31.287,1339467,0
2007-06-28,31.249,31.611,31.202,31.343,986468,0
2007-06-29,31.353,31.516,30.907,31.04,1143886,0
2007-07-02,31.04,31.497,30.917,31.393,995988,0
2007-07-03,31.411,31.705,31.287,31.353,480825,0
2007-07-05,31.343,31.343,30.698,30.945,1036294,0
2007-07-06,30.945,31.24,30.774,31.183,993506,0
2007-07-09,31.155,31.258,30.784,30.945,980895,0
2007-07-10,30.936,30.973,30.507,30.507,1178314,0
2007-07-11,30.517,30.706,30.44,30.641,1073298,0
2007-07-12,30.764,31.212,30.641,31.212,780427,0
2007-07-13,31.117,31.46,30.964,31.373,691707,0
2007-07-16,31.562,31.984,31.44,31.506,653439,0
2007-07-17,30.688,31.695,30.688,31.193,680876,0
2007-07-18,31.059,31.249,30.651,30.698,1627714,0
2007-07-19,30.888,31.258,30.725,31.202,888072,0
2007-07-20,28.909,29.965,28.346,28.842,4583303,0
2007-07-23,28.318,28.87,28.318,28.492,1733622,0
2007-07-24,28.346,28.643,28.11,28.139,1536672,0
2007-07-25,28.139,28.271,27.683,28.022,1295326,0
2007-07-26,27.728,27.788,26.567,27.15,2388752,0
2007-07-27,27.35,27.379,26.046,26.616,3016797,0
2007-07-30,26.532,27.121,26.055,26.854,1755962,0
2007-07-31,27.112,27.14,26.597,26.597,2302281,0
2007-08-01,26.485,26.911,26.273,26.845,2075952,0
2007-08-02,26.921,26.921,26.523,26.78,1919964,0
2007-08-03,26.891,26.969,25.931,25.931,2029762,0
2007-08-06,26.159,26.693,25.676,26.693,1347667,0
2007-08-07,26.417,26.445,25.542,26.008,1618464,0
2007-08-08,26.065,26.616,25.609,25.913,1462671,0
2007-08-09,25.398,25.913,23.935,24.543,2494130,0
2007-08-10,24.258,25.275,22.955,24.658,3297998,0
2007-08-13,24.981,25.427,24.714,25.01,1595861,0
2007-08-14,24.819,24.856,23.42,23.782,1542353,0
2007-08-15,23.743,24.591,23.686,24.077,1513125,0
2007-08-16,23.868,23.963,22.402,22.85,2301012,0
2007-08-17,23.831,24.438,23.136,23.59,2027882,0
2007-08-20,23.733,23.925,23.479,23.704,1207835,0
2007-08-21,23.801,24.181,23.696,24.161,1425562,0
2007-08-22,24.258,24.591,24.114,24.324,1793383,0
2007-08-23,24.363,24.63,23.905,24.095,856640,0
2007-08-24,24,24.171,23.629,23.981,812069,0
2007-08-27,23.841,23.849,23.526,23.629,886831,0
2007-08-28,23.45,23.59,23.258,23.305,1311292,0
2007-08-29,23.497,23.782,23.345,23.743,873672,0
2007-08-30,23.497,23.878,23.4,23.668,690653,0
2007-08-31,23.841,24.114,23.619,23.925,822582,0
2007-09-04,23.772,23.821,23.507,23.677,716620,0
2007-09-05,23.497,23.497,23.182,23.221,931804,0
2007-09-06,23.241,23.241,22.736,22.85,597095,0
2007-09-07,22.44,22.612,21.926,22.087,1155926,0
2007-09-10,22.166,22.233,21.072,21.338,1374368,0
2007-09-11,21.528,21.557,21.117,21.443,879880,0
2007-09-12,21.338,21.518,21.081,21.222,868839,0
2007-09-13,21.403,21.403,20.909,21.015,781163,0
2007-09-14,20.812,21.176,20.69,20.938,855064,0
2007-09-17,20.851,20.889,20.309,20.442,1300256,0
2007-09-18,20.452,21.443,20.329,21.289,2995562,0
2007-09-19,21.452,22.087,21.452,21.538,1925735,0
2007-09-20,21.452,21.667,20.643,20.909,1011327,0
2007-09-21,21.157,21.508,20.909,21.281,2117792,0
2007-09-24,21.203,21.863,21.203,21.538,1708867,0
2007-09-25,21.472,21.518,21.025,21.357,1175790,0
2007-09-26,21.443,21.667,21.271,21.557,779797,0
2007-09-27,21.548,21.881,21.548,21.833,844017,0
2007-09-28,21.881,21.917,21.566,21.746,683190,0
2007-10-01,21.863,22.213,21.766,22.087,921396,0
2007-10-02,22.087,22.612,22.059,22.555,643662,0
2007-10-03,22.431,23.154,22.278,23.012,1329167,0
2007-10-04,23.012,23.079,22.346,22.392,838562,0
2007-10-05,22.622,23.182,22.497,23.031,783267,0
2007-10-08,23.211,23.696,22.478,22.545,554519,0
2007-10-09,22.497,22.583,22.223,22.555,593730,0
2007-10-10,22.661,22.764,22.373,22.689,647237,0
2007-10-11,23.002,23.002,21.166,21.423,1551498,0
2007-10-12,21.393,21.538,21.176,21.271,938320,0
2007-10-15,21.262,21.308,20.349,20.548,1498622,0
2007-10-16,20.653,20.653,19.977,20.118,1103678,0
2007-10-17,20.432,21.184,19.873,20.138,1208169,0
2007-10-18,20.09,20.099,19.567,19.596,925181,0
2007-10-19,19.453,19.587,19.026,19.026,1158236,0
2007-10-22,18.758,19.378,18.645,19.37,1191874,0
2007-10-23,19.35,19.655,19.312,19.635,1080129,0
2007-10-24,19.539,19.577,19.026,19.204,1496417,0
2007-10-25,19.204,19.322,18.445,19.214,2014876,0
2007-10-26,20.548,20.861,19.49,20.794,4110384,0
2007-10-29,21.736,21.736,20.186,20.394,1942025,0
2007-10-30,20.557,20.812,19.548,20.5,1377100,0
2007-10-31,20.72,21.518,20.072,21.222,2321309,0
2007-11-01,21.108,21.232,20.728,20.851,2408245,0
2007-11-02,20.919,21.603,20.785,21.052,3484274,0
2007-11-05,20.841,21.117,20.831,20.947,2139027,0
2007-11-06,20.928,21.281,20.831,21.262,1346089,0
2007-11-07,21.025,21.176,20.643,20.776,2799824,0
2007-11-08,20.776,20.88,19.785,20.385,1901033,0
2007-11-09,20.215,20.49,19.805,20.244,1411686,0
2007-11-12,20.168,20.71,20.148,20.234,1358442,0
2007-11-13,20.442,21.393,20.263,21.318,1430187,0
2007-11-14,21.308,21.585,20.234,20.319,1625715,0
2007-11-15,20.195,20.432,20.062,20.177,1812348,0
2007-11-16,20.29,20.385,19.176,19.509,1855893,0
2007-11-19,19.35,19.35,18.201,18.238,1730990,0
2007-11-20,18.301,18.493,17.533,18.053,1785611,0
2007-11-21,17.779,18.151,17.645,18.005,1256211,0
2007-11-23,18.092,18.435,18.045,18.321,625812,0
2007-11-26,18.22,18.617,18.072,18.301,1887663,0
2007-11-27,18.357,18.645,18.151,18.512,1776672,0
2007-11-28,18.617,18.9,18.541,18.835,1779737,0
2007-11-29,18.739,18.9,18.465,18.855,1401992,0
2007-11-30,19.176,19.664,19.101,19.396,2397370,0
2007-12-03,19.509,19.509,18.721,18.788,1522018,0
2007-12-04,18.673,18.778,18.521,18.683,1212268,0
2007-12-05,18.892,19.167,18.798,19.036,759930,0
2007-12-06,19.026,19.548,18.874,19.548,794030,0
2007-12-07,19.625,19.757,19.186,19.396,1528520,0
2007-12-10,19.415,19.481,19.204,19.264,1854670,0
2007-12-11,19.587,19.833,18.521,18.541,1844453,0
2007-12-12,18.997,19.35,17.887,18.131,2165727,0
2007-12-13,17.96,18.072,17.523,17.838,1372056,0
2007-12-14,17.533,17.868,17.093,17.313,1774778,0
2007-12-17,17.226,17.467,16.933,17.02,1821509,0
2007-12-18,17.112,17.295,16.846,17.103,1227932,0
2007-12-19,17.245,17.245,16.837,16.952,967126,0
2007-12-20,17.039,17.151,16.808,16.972,1524061,0
2007-12-21,17.122,17.122,16.894,17.075,2344015,0
2007-12-24,17.122,17.217,17.001,17.208,395681,0
2007-12-26,17.075,17.122,16.827,17.03,778743,0
2007-12-27,16.884,16.933,16.551,16.591,856454,0
2007-12-28,16.591,16.817,16.521,16.696,917926,0
2007-12-31,16.65,16.686,16.18,16.219,1523534,0
2008-01-02,16.248,16.551,16.079,16.098,1760537,0
2008-01-03,16.19,16.219,15.639,15.648,1317285,0
2008-01-04,15.533,15.533,14.908,14.975,1821870,0
2008-01-07,14.975,15.23,14.651,14.78,1714123,0
2008-01-08,14.829,15.122,14.372,14.391,1944339,0
2008-01-09,14.459,14.556,14.097,14.546,1994589,0
2008-01-10,14.449,15.268,14.401,15.067,1700035,0
2008-01-11,14.918,14.995,14.651,14.743,1614361,0
2008-01-14,14.829,14.839,14.566,14.78,2525457,0
2008-01-15,14.536,14.641,14.401,14.439,2441254,0
2008-01-16,14.059,14.546,13.899,14.343,2866316,0
2008-01-17,14.488,14.724,14.078,14.146,2033485,0
2008-01-18,14.269,14.676,14.251,14.353,1486576,0
2008-01-22,13.756,14.859,13.756,14.556,3219126,0
2008-01-23,14.26,15.697,13.983,15.61,3827215,0
2008-01-24,15.667,16.466,15.448,16.333,3524639,0
2008-01-25,16.972,17.417,16.079,16.266,3126452,0
2008-01-28,16.258,16.837,15.865,16.798,1807233,0
2008-01-29,16.855,17.093,16.438,17.039,1593356,0
2008-01-30,16.874,17.417,16.874,17.03,1724491,0
2008-01-31,17.011,18.589,16.333,17.996,3657428,0
2008-02-01,18.005,18.673,18.005,18.337,2794633,0
2008-02-04,18.475,18.475,17.599,17.627,2822248,0
2008-02-05,17.399,17.868,17.275,17.305,1558435,0
2008-02-06,17.389,17.408,16.798,16.884,2200257,0
2008-02-07,16.837,17.295,16.751,17.001,2939508,0
2008-02-08,16.991,17.112,16.362,16.419,2001941,0
2008-02-11,16.362,16.846,16.228,16.837,1736430,0
2008-02-12,17.02,17.295,16.779,16.981,1503036,0
2008-02-13,17.161,17.399,17.02,17.112,1345829,0
2008-02-14,17.084,17.122,16.476,16.502,2012555,0
2008-02-15,16.456,16.476,16.049,16.2,1463852,0
2008-02-19,16.372,16.392,15.83,15.923,1180472,0
2008-02-20,15.875,16.296,15.812,16.266,1645202,0
2008-02-21,16.343,16.362,15.552,15.59,1926467,0
2008-02-22,15.59,15.726,15.278,15.687,1951015,0
2008-02-25,15.667,16.133,15.523,16.069,1524582,0
2008-02-26,16.019,16.751,15.931,16.591,1409224,0
2008-02-27,16.502,17.285,16.502,16.874,1771566,0
2008-02-28,16.789,16.798,16.17,16.228,1342618,0
2008-02-29,15.991,16.029,15.402,15.497,1708003,0
2008-03-03,15.506,15.543,14.918,15.067,1987545,0
2008-03-04,14.898,15.122,14.706,14.985,2332110,0
2008-03-05,14.995,15.497,14.975,15.258,1322646,0
2008-03-06,15.132,15.288,14.8,14.82,1566929,0
2008-03-07,14.849,15.142,14.459,14.641,1621714,0
2008-03-10,14.615,14.829,14.42,14.459,1346602,0
2008-03-11,14.889,15.084,14.469,15.084,1631601,0
2008-03-12,15.003,15.23,14.686,14.724,1150456,0
2008-03-13,14.381,15.172,14.381,15.049,1152247,0
2008-03-14,15.049,15.288,14.507,14.595,2003371,0
2008-03-17,14.556,14.908,14.381,14.624,1802307,0
2008-03-18,14.985,15.477,14.78,15.448,1569475,0
2008-03-19,15.648,15.895,15.543,15.543,1598065,0
2008-03-20,15.561,16.591,15.543,16.561,1916496,0
2008-03-24,16.61,17.408,16.61,17.048,1235293,0
2008-03-25,17.093,17.141,16.668,16.981,982787,0
2008-03-26,16.855,16.855,15.763,16.069,1913052,0
2008-03-27,16.238,16.266,15.865,15.981,1250324,0
2008-03-28,16.18,16.238,15.249,15.335,1809574,0
2008-03-31,15.258,15.477,15.039,15.192,2761877,0
2008-04-01,15.412,16.266,15.373,16.143,2223790,0
2008-04-02,16.059,16.343,15.83,15.961,1949508,0
2008-04-03,15.84,16.248,15.687,16.2,1136318,0
2008-04-04,16.19,16.943,16.01,16.561,2581270,0
2008-04-07,16.581,16.659,16,16.133,1116561,0
2008-04-08,16.116,16.133,15.83,15.923,1066669,0
2008-04-09,15.991,16.069,15.278,15.43,1045334,0
2008-04-10,15.477,15.707,15.24,15.392,1252530,0
2008-04-11,15.23,15.506,15.067,15.221,1111840,0
2008-04-14,15.182,15.383,14.946,15.022,1026101,0
2008-04-15,15.067,15.201,14.42,14.556,1573465,0
2008-04-16,14.527,15.039,14.316,14.937,1711842,0
2008-04-17,14.78,14.995,14.497,14.908,1021778,0
2008-04-18,15.003,15.497,15.003,15.268,1518323,0
2008-04-21,15.221,15.221,14.879,14.956,903265,0
2008-04-22,15.03,15.03,14.401,14.556,1894829,0
2008-04-23,14.667,14.667,14.316,14.391,2045690,0
2008-04-24,14.839,16.219,14.839,15.402,7442515,0
2008-04-25,15.392,15.59,15.059,15.552,2200144,0
2008-04-28,15.667,15.667,15.288,15.58,1508886,0
2008-04-29,15.58,16.049,15.523,15.971,1401542,0
2008-04-30,15.905,16.392,15.793,15.865,2006113,0
2008-05-01,15.951,16.333,15.687,16.124,1466411,0
2008-05-02,16.316,16.392,15.821,15.991,1466032,0
2008-05-05,15.856,16.059,15.717,15.915,1075138,0
2008-05-06,15.915,16,15.439,15.923,1146421,0
2008-05-07,15.915,16.2,15.439,15.961,574330,0
2008-05-08,15.931,15.931,15.221,15.43,925576,0
2008-05-09,15.122,15.552,15.122,15.421,1109372,0
2008-05-12,15.43,15.726,15.326,15.697,865835,0
2008-05-13,15.83,16.088,15.697,15.991,951905,0
2008-05-14,15.951,16.088,15.648,15.821,1199191,0
2008-05-15,15.717,15.971,15.373,15.941,928884,0
2008-05-16,16.01,16.01,15.448,15.915,1456635,0
2008-05-19,15.915,15.941,15.571,15.726,1084585,0
2008-05-20,15.62,15.648,15.152,15.221,1954840,0
2008-05-21,15.132,15.402,14.186,14.353,3525923,0
2008-05-22,14.279,14.696,14.136,14.307,2269031,0
2008-05-23,14.146,14.176,13.899,13.954,1855073,0
2008-05-27,13.926,14.186,13.535,13.708,2508259,0
2008-05-28,13.718,13.86,13.241,13.383,4031483,0
2008-05-29,13.413,13.575,13.271,13.459,2146334,0
2008-05-30,13.33,13.432,12.739,13.034,4322370,0
2008-06-02,13.015,13.024,12.699,12.851,3194387,0
2008-06-03,12.794,13.488,12.794,13.32,4017574,0
2008-06-04,13.193,13.33,13.034,13.164,2227952,0
2008-06-05,13.366,13.832,13.232,13.507,3065878,0
2008-06-06,13.301,13.301,12.594,12.719,3316738,0
2008-06-09,12.661,12.899,12.415,12.547,2313969,0
2008-06-10,12.482,13.09,12.366,12.691,2085206,0
2008-06-11,12.757,12.757,12.298,12.298,2723966,0
2008-06-12,12.415,12.841,12.328,12.443,1683392,0
2008-06-13,12.396,12.651,12.13,12.51,2521554,0
2008-06-16,12.27,12.719,12.27,12.623,2224727,0
2008-06-17,12.775,12.814,12.29,12.29,3452528,0
2008-06-18,12.196,12.196,11.538,11.557,4452772,0
2008-06-19,11.567,11.91,11.406,11.844,3659787,0
2008-06-20,11.795,11.795,10.702,11.293,13507355,0
2008-06-23,11.415,11.577,10.834,10.844,3357597,0
2008-06-24,10.73,11.471,10.73,11.129,3037884,0
2008-06-25,11.119,11.673,11.119,11.461,3120238,0
2008-06-26,11.321,11.321,10.92,10.998,6544150,0
2008-06-27,10.825,11.027,10.473,10.702,11105364,0
2008-06-30,10.683,10.712,10.037,10.084,3825955,0
2008-07-01,9.951,10.655,9.816,10.369,6120777,0
2008-07-02,10.388,10.388,9.511,9.608,3466285,0
2008-07-03,9.703,9.855,9.3715,9.656,1548513,0
2008-07-07,9.693,10.065,9.438,9.617,3608499,0
2008-07-08,9.521,10.407,9.503,10.407,2678490,0
2008-07-09,10.501,10.52,9.4282,9.4726,2611508,0
2008-07-10,9.503,9.865,9.1981,9.511,3023157,0
2008-07-11,9.3227,9.656,9.1227,9.4826,2931485,0
2008-07-14,9.4926,9.723,9.1037,9.1887,2897284,0
2008-07-15,9.0942,9.826,8.8373,9.531,2703448,0
2008-07-16,9.531,10.369,9.2837,10.331,2485572,0
2008-07-17,10.607,11.321,10.179,11.167,2744654,0
2008-07-18,10.777,11.567,10.777,11.377,3306145,0
2008-07-21,11.397,11.557,10.958,10.998,1624436,0
2008-07-22,10.692,11.443,10.473,11.443,999798,0
2008-07-23,11.481,12.196,11.387,11.919,4479154,0
2008-07-24,13.698,14.059,11.767,11.948,4513921,0
2008-07-25,12.156,12.298,11.748,11.987,1679658,0
2008-07-28,11.928,12.472,11.597,11.635,2939438,0
2008-07-29,11.664,13.281,11.664,13.098,3571350,0
2008-07-30,13.136,13.708,12.138,12.318,2779354,0
2008-07-31,12.318,12.975,12.101,12.27,2280872,0
2008-08-01,12.27,12.709,12.062,12.472,1944909,0
2008-08-04,12.434,12.603,12.082,12.376,1581865,0
2008-08-05,12.547,13.375,12.51,13.251,2054789,0
2008-08-06,13.193,13.348,12.766,13.32,1709254,0
2008-08-07,13.07,13.413,12.851,12.909,2089156,0
2008-08-08,12.948,14.136,12.948,14.003,1668072,0
2008-08-11,14.097,15.23,13.841,14.686,2968327,0
2008-08-12,14.605,14.79,14.059,14.186,1864034,0
2008-08-13,14.186,14.205,13.08,13.498,2831662,0
2008-08-14,13.366,14.156,13.251,13.832,1979750,0
2008-08-15,13.973,14.196,13.507,13.918,1639738,0
2008-08-18,14.031,14.031,13.203,13.526,1628611,0
2008-08-19,13.375,13.413,12.538,12.719,2069689,0
2008-08-20,12.651,12.651,12.082,12.348,1990703,0
2008-08-21,12.166,12.443,12.015,12.27,1647675,0
2008-08-22,12.386,13.301,12.386,13.174,1620472,0
2008-08-25,13.08,13.357,12.376,12.565,1071367,0
2008-08-26,12.633,12.841,12.338,12.766,885654,0
2008-08-27,12.747,12.939,12.547,12.719,1121497,0
2008-08-28,12.804,13.164,12.709,13.09,943188,0
2008-08-29,12.995,13.403,12.784,13.117,998107,0
2008-09-02,13.301,13.944,13.193,13.565,1916122,0
2008-09-03,13.507,13.545,13.117,13.432,1574712,0
2008-09-04,13.31,13.45,12.709,12.757,1978061,0
2008-09-05,12.691,13.07,12.225,13.024,2099348,0
2008-09-08,13.393,13.784,13.271,13.604,1991112,0
2008-09-09,13.423,13.841,12.643,12.775,1987184,0
2008-09-10,13.098,13.098,12.434,12.594,2090242,0
2008-09-11,12.594,13.015,12.176,12.939,1421110,0
2008-09-12,12.851,13.183,12.651,12.956,1328913,0
2008-09-15,12.225,12.766,12.092,12.234,1830347,0
2008-09-16,11.967,12.985,11.91,12.985,2516891,0
2008-09-17,12.784,12.784,11.785,12.357,2124963,0
2008-09-18,12.671,13.954,11.957,13.688,2970254,0
2008-09-19,13.793,15.83,13.793,14.353,4262910,0
2008-09-22,14.146,14.223,13.164,13.271,1523164,0
2008-09-23,13.33,13.822,12.719,12.804,1755441,0
2008-09-24,12.804,12.966,12.376,12.565,1764554,0
2008-09-25,12.613,13.291,12.538,13.07,999998,0
2008-09-26,12.841,13.413,12.603,13.375,1331087,0
2008-09-29,13.09,13.183,11.785,12.234,2090804,0
2008-09-30,12.556,12.699,11.938,12.166,1777936,0
2008-10-01,12.035,12.27,11.654,12.025,1905858,0
2008-10-02,11.9,12.196,10.958,11.377,1344231,0
2008-10-03,11.557,11.775,10.245,10.331,3162348,0
2008-10-06,9.997,10.34,9.2469,10.093,4668668,0
2008-10-07,10.265,10.379,9.2751,9.438,2822215,0
2008-10-08,8.9991,9.836,8.552,9.511,5163246,0
2008-10-09,9.617,9.617,7.144,7.7242,6459068,0
2008-10-10,7.2583,8.1429,7.0397,7.1251,5010149,0
2008-10-13,7.6197,7.8672,7.3438,7.753,3098111,0
2008-10-14,7.6197,8.086,6.8968,7.1631,3605590,0
2008-10-15,7.0109,7.2202,6.0976,6.0976,1983627,0
2008-10-16,6.2496,6.3735,5.5746,5.8313,4149413,0
2008-10-17,5.5746,6.0216,5.4507,5.4889,3090417,0
2008-10-20,5.5746,5.7645,3.6146,4.2712,10237236,0
2008-10-21,4.1855,4.528,4.0428,4.1095,2838957,0
2008-10-22,4.138,4.138,3.5196,3.6339,3360850,0
2008-10-23,3.6434,3.7194,3.101,3.3107,5602351,0
2008-10-24,2.9585,3.215,2.8634,3.1296,3078895,0
2008-10-27,3.0725,3.4055,2.9016,2.93,3640943,0
2008-10-28,3.1296,3.1296,2.6255,3.0157,4001281,0
2008-10-29,3.0157,3.0157,2.7683,2.8063,4249812,0
2008-10-30,2.9016,3.2058,2.8538,3.1393,3738331,0
2008-10-31,3.1393,3.3486,3.0538,3.301,3269293,0
2008-11-03,3.5961,3.5961,3.2914,3.4152,2110550,0
2008-11-04,3.6434,3.8718,3.4817,3.7766,2484989,0
2008-11-05,3.7289,4.0809,3.3866,3.4152,3558499,0
2008-11-06,3.2914,3.5767,3.0725,3.0725,2150722,0
2008-11-07,3.1107,3.3674,2.949,3.3296,1974598,0
2008-11-10,3.4339,3.5196,3.1676,3.2727,1442872,0
2008-11-11,3.1868,3.1868,2.9585,2.9966,1298370,0
2008-11-12,2.93,2.9774,2.2737,2.2737,3606609,0
2008-11-13,2.2829,2.5686,2.1403,2.5686,3726862,0
2008-11-14,2.5686,2.5686,2.2925,2.321,1392214,0
2008-11-17,2.3021,2.3878,2.1403,2.3497,1835190,0
2008-11-18,2.2925,3.3107,2.2925,2.8253,4320027,0
2008-11-19,2.8253,2.9016,2.2641,2.2737,1961440,0
2008-11-20,2.2545,2.4923,1.7313,1.95,4352590,0
2008-11-21,2.0071,2.0928,1.7313,2.0832,1841708,0
2008-11-24,2.1972,2.7491,2.0071,2.6445,1651921,0
2008-11-25,2.692,2.9679,2.5686,2.8919,2170546,0
2008-11-26,2.7968,2.8727,2.4258,2.8538,2858450,0
2008-11-28,2.8063,2.8727,2.5305,2.5778,995836,0
2008-12-01,2.6634,2.6634,1.912,1.912,1976209,0
2008-12-02,1.9693,2.9016,1.95,2.9016,2453648,0
2008-12-03,2.7397,2.949,2.4732,2.949,3039344,0
2008-12-04,2.949,3.4339,2.7779,2.9016,3090581,0
2008-12-05,2.8346,3.2531,2.7588,3.1963,3287934,0
2008-12-08,3.3107,3.4055,2.8634,2.93,2362219,0
2008-12-09,2.8823,3.2249,2.8538,3.101,2047443,0
2008-12-10,3.1296,3.4055,3.0631,3.2058,1239456,0
2008-12-11,3.1773,3.4436,2.9871,3.044,1492304,0
2008-12-12,2.9585,3.215,2.9202,3.2058,1530664,0
2008-12-15,3.2249,3.3389,2.9871,3.0538,1601048,0
2008-12-16,3.1393,3.3107,3.101,3.3107,1425572,0
2008-12-17,3.1963,3.767,3.1676,3.748,4274972,0
2008-12-18,3.7577,3.7577,3.3961,3.4246,2464639,0
2008-12-19,3.6146,3.824,3.3389,3.71,4073127,0
2008-12-22,3.7386,3.7386,3.3674,3.6624,1711755,0
2008-12-23,3.7003,3.7003,3.2058,3.2914,2421622,0
2008-12-24,3.3107,3.5196,3.2819,3.4911,885052,0
2008-12-26,3.5007,3.7861,3.4436,3.5961,679789,0
2008-12-29,3.5293,3.5673,3.3389,3.4339,754978,0
2008-12-30,3.4533,3.6434,3.3866,3.6246,1559287,0
2008-12-31,3.6146,4.2237,3.6146,4.005,4248204,0
2009-01-02,4.0526,4.5661,3.8718,4.4236,1419971,0
2009-01-05,4.433,5.118,4.3095,4.9372,2053278,0
2009-01-06,5.08,5.7933,4.9847,5.6221,2738616,0
2009-01-07,5.5934,5.6125,5.2321,5.4129,2235319,0
2009-01-08,5.3651,5.3651,4.9941,5.2225,1337839,0
2009-01-09,5.2034,5.2225,4.5089,4.5375,1817211,0
2009-01-12,4.5375,4.6327,3.8433,3.9097,1652230,0
2009-01-13,3.9002,3.967,3.7289,3.748,1385911,0
2009-01-14,3.7003,3.7003,3.301,3.301,1804053,0
2009-01-15,3.2727,3.3296,2.911,3.0918,2634362,0
2009-01-16,3.1963,3.3296,2.7588,2.9774,2898590,0
2009-01-20,2.9202,2.9202,2.5969,2.5969,2668735,0
2009-01-21,2.7205,3.0251,2.6543,3.0059,2613266,0
2009-01-22,2.8919,3.0059,2.7683,2.8442,1549998,0
2009-01-23,2.8442,2.9966,2.7017,2.8159,1052469,0
2009-01-26,2.7779,2.9585,2.6827,2.8823,1295131,0
2009-01-27,2.93,2.9966,2.7779,2.8727,1025594,0
2009-01-28,2.8727,3.1868,2.8727,3.1393,1806544,0
2009-01-29,3.0918,3.1203,2.7588,2.7871,2269615,0
2009-01-30,2.8442,3.0538,2.5877,2.6445,2109125,0
2009-02-02,2.5969,2.9395,2.4828,2.8346,2249869,0
2009-02-03,2.8634,2.9395,2.7491,2.8727,1718827,0
2009-02-04,2.9395,3.0538,2.5969,2.5969,1674648,0
2009-02-05,2.5209,2.9966,2.5209,2.9395,1900275,0
2009-02-06,2.9395,3.3107,2.9202,3.2819,2190078,0
2009-02-09,3.263,3.5579,3.1203,3.5293,2618743,0
2009-02-10,3.4246,3.6339,3.1868,3.263,3524756,0
2009-02-11,3.2819,3.5388,3.2344,3.4721,2070367,0
2009-02-12,3.358,3.6434,3.2819,3.5481,2324780,0
2009-02-13,3.5388,3.7194,3.3486,3.5104,1828144,0
2009-02-17,3.3961,3.3961,3.1868,3.3107,1832998,0
2009-02-18,3.3198,3.358,3.0059,3.0251,1530661,0
2009-02-19,3.0538,3.1868,2.8919,3.1393,2164967,0
2009-02-20,3.1488,3.2058,2.9871,3.1676,1722601,0
2009-02-23,3.2058,3.2249,2.8346,2.8442,1173494,0
2009-02-24,2.9202,3.2727,2.8823,3.1107,1930991,0
2009-02-25,3.1773,3.1868,2.8346,3.0538,1619496,0
2009-02-26,3.1581,3.3296,2.949,3.0059,1398688,0
2009-02-27,3.0059,3.1488,2.8634,2.9395,1288591,0
2009-03-02,2.8823,2.93,2.6445,2.6827,1470782,0
2009-03-03,2.7397,2.7779,2.4732,2.4828,1138677,0
2009-03-04,2.5496,2.692,2.3116,2.4067,1946859,0
2009-03-05,2.321,2.3686,2.0548,2.0832,1215991,0
2009-03-06,2.1308,2.1594,1.9597,2.0738,1421304,0
2009-03-09,2.0451,2.3782,1.9693,2.1688,1196174,0
2009-03-10,2.2545,2.7112,2.2545,2.5305,1301283,0
2009-03-11,2.5398,2.6731,2.3686,2.4258,1425993,0
2009-03-12,2.4161,2.7491,2.0738,2.6445,2003080,0
2009-03-13,2.6634,2.9679,2.6634,2.911,1354937,0
2009-03-16,2.949,3.0157,2.6731,2.692,1271682,0
2009-03-17,2.6731,2.949,2.5209,2.949,637852,0
2009-03-18,2.949,3.2819,2.8727,3.2727,1348027,0
2009-03-19,3.3107,3.4817,3.0059,3.4436,1545561,0
2009-03-20,3.4626,3.4911,2.8346,3.0157,1674295,0
2009-03-23,3.1203,3.4055,3.0918,3.3961,1558681,0
2009-03-24,3.3107,3.5673,3.3107,3.4055,925478,0
2009-03-25,3.5481,3.8051,3.3198,3.5961,1047604,0
2009-03-26,3.6721,3.9477,3.5864,3.9477,1437335,0
2009-03-27,3.8433,3.9857,3.6721,3.6814,997690,0
2009-03-30,3.5388,3.5673,3.1107,3.2819,1159167,0
2009-03-31,3.3296,3.4436,3.1393,3.2819,1320696,0
2009-04-01,3.1963,3.5104,3.1107,3.5104,1055567,0
2009-04-02,3.6814,4.0142,3.6246,3.9477,1479696,0
2009-04-03,3.9193,4.176,3.8433,4.0907,1102843,0
2009-04-06,4.0142,4.1287,3.7194,3.7956,1417587,0
2009-04-07,3.7003,3.748,3.3296,3.3389,2840081,0
2009-04-08,3.4626,3.6053,3.1963,3.6053,1188098,0
2009-04-09,3.6624,3.9857,3.6624,3.9477,2600673,0
2009-04-13,3.8906,3.9193,3.71,3.8337,1478698,0
2009-04-14,3.748,3.9193,3.6246,3.6528,943744,0
2009-04-15,3.6146,3.824,3.5673,3.7577,647233,0
2009-04-16,3.8147,3.9288,3.7289,3.9002,2016919,0
2009-04-17,3.9097,4.0907,3.7956,4.0619,1491479,0
2009-04-20,3.9761,3.9954,3.6721,3.71,1127308,0
2009-04-21,3.6721,3.9193,3.6721,3.8718,1304724,0
2009-04-22,3.7577,4.1666,3.748,4.0997,2359345,0
2009-04-23,4.1191,4.2426,3.9761,4.2141,2166059,0
2009-04-24,4.2616,4.8229,4.1666,4.7276,2308240,0
2009-04-27,4.5947,4.7848,4.4236,4.5755,1906548,0
2009-04-28,4.4804,4.8897,4.4043,4.7657,1009099,0
2009-04-29,4.9468,5.6506,4.7657,5.6221,3176870,0
2009-04-30,5.7076,5.9454,5.4698,5.6886,3384369,0
2009-05-01,5.6315,6.3545,5.6221,6.0503,2624247,0
2009-05-04,6.0787,6.6686,5.8123,6.6587,2120511,0
2009-05-05,6.6114,7.7624,6.6114,7.2583,2933632,0
2009-05-06,7.4104,7.5342,6.3735,6.6686,2659600,0
2009-05-07,6.7825,7.0869,5.879,6.1357,2123687,0
2009-05-08,6.3164,6.8207,6.1642,6.735,1456623,0
2009-05-11,6.3923,6.545,6.1548,6.2404,1853053,0
2009-05-12,6.2404,6.3452,5.5458,5.5746,2013078,0
2009-05-13,5.422,5.5366,4.7372,4.7946,2235792,0
2009-05-14,4.8135,5.1844,4.528,5.0321,2213890,0
2009-05-15,5.0321,5.2414,4.8515,4.9656,1345650,0
2009-05-18,5.0606,5.4602,5.0417,5.3272,1137602,0
2009-05-19,5.3651,5.6791,5.2414,5.4983,1024312,0
2009-05-20,5.4795,6.1548,5.4507,5.7076,2062504,0
2009-05-21,5.5934,5.5934,5.1085,5.3079,1333542,0
2009-05-22,5.3556,5.3843,4.899,5.0704,926933,0
2009-05-26,5.0036,5.3651,4.9561,5.0133,1378165,0
2009-05-27,4.9656,5.2321,4.6991,4.7088,1453268,0
2009-05-28,4.7946,4.9182,4.3758,4.5186,1828380,0
2009-05-29,4.5661,4.6803,4.2712,4.395,1656874,0
2009-06-01,4.5568,4.8039,4.5568,4.7564,1617399,0
2009-06-02,4.7848,5.08,4.6042,5.0133,1284508,0
2009-06-03,4.8611,4.9561,4.4615,4.6137,1055823,0
2009-06-04,4.6803,4.7276,4.4615,4.5661,1157830,0
2009-06-05,4.6614,4.8327,4.3379,4.3854,1030293,0
2009-06-08,4.3664,4.4043,3.8718,4.0907,1524134,0
2009-06-09,4.1191,4.49,4.1191,4.3379,1316601,0
2009-06-10,4.4996,4.528,4.0428,4.1951,1019039,0
2009-06-11,4.2045,4.2712,4.0526,4.0907,899412,0
2009-06-12,4.1191,4.1571,3.9857,4.1095,472640,0
2009-06-15,3.967,4.0619,3.7194,3.8813,1087616,0
2009-06-16,3.9761,4.0335,3.71,3.7956,832017,0
2009-06-17,3.8051,4.1095,3.7289,3.9572,1447683,0
2009-06-18,3.9383,4.0335,3.8525,3.8813,549929,0
2009-06-19,3.967,4.0335,3.8621,3.8906,934366,0
2009-06-22,3.8433,3.9383,3.5961,3.6146,920937,0
2009-06-23,3.6721,3.8906,3.5864,3.748,1103749,0
2009-06-24,3.7861,4.0335,3.7577,3.824,1012265,0
2009-06-25,3.8337,4.1666,3.767,4.1666,1141759,0
2009-06-26,4.138,4.3854,4.0335,4.2807,1411297,0
2009-06-29,4.2903,4.395,4.0428,4.2332,705267,0
2009-06-30,4.2332,4.2903,4.0997,4.1095,547308,0
2009-07-01,4.1475,4.3568,4.0907,4.2141,984044,0
2009-07-02,4.138,4.1475,3.767,3.8147,1308398,0
2009-07-06,3.7861,3.8906,3.4817,3.6528,1356023,0
2009-07-07,3.6434,4.0428,3.5673,3.6528,1706212,0
2009-07-08,3.6814,3.7289,3.3486,3.4436,1841868,0
2009-07-09,3.4721,3.5293,3.3198,3.3389,1532865,0
2009-07-10,3.3198,3.5767,3.3198,3.5388,994868,0
2009-07-13,3.5579,3.8337,3.4533,3.7577,1187829,0
2009-07-14,3.767,3.8433,3.6146,3.8051,391829,0
2009-07-15,3.9288,4.2045,3.824,4.1855,1011048,0
2009-07-16,4.1475,4.2807,4.0714,4.2523,568793,0
2009-07-17,4.2237,4.2616,4.005,4.138,805103,0
2009-07-20,4.1287,4.2712,4.0526,4.2523,668308,0
2009-07-21,4.2426,4.3187,4.0907,4.1287,431638,0
2009-07-22,4.1095,4.2045,4.0809,4.138,710149,0
2009-07-23,4.138,4.5375,4.138,4.4996,1682516,0
2009-07-24,4.4615,4.5089,4.2045,4.4521,918708,0
2009-07-27,4.4521,4.6518,4.3758,4.6327,1205971,0
2009-07-28,4.5661,4.7372,4.2807,4.6991,722004,0
2009-07-29,4.7088,5.1085,4.6422,4.9084,1575223,0
2009-07-30,4.6706,6.5922,4.3758,6.2404,4920691,0
2009-07-31,6.2496,6.9917,5.8313,6.8303,5116129,0
2009-08-03,6.9443,7.3722,6.6587,7.1631,3280373,0
2009-08-04,7.1631,7.6005,6.4211,7.5057,2691709,0
2009-08-05,7.5057,7.5721,7.2868,7.4865,1646286,0
2009-08-06,7.6484,7.6484,7.1822,7.5626,1458314,0
2009-08-07,7.6672,8.2856,7.4769,8.1429,1819105,0
2009-08-10,8.0384,9.1324,8.0384,8.9991,2199678,0
2009-08-11,8.6756,9.2563,8.59,9.1131,3941179,0
2009-08-12,9.0751,9.2837,8.1809,8.59,3623208,0
2009-08-13,8.5329,9.0275,8.1049,8.8469,2021378,0
2009-08-14,8.9611,9.0086,8.2001,8.4662,2584621,0
2009-08-17,8.0763,8.0763,7.5816,7.6102,2141103,0
2009-08-18,7.7242,8.0667,7.4484,7.9528,1264116,0
2009-08-19,7.886,7.886,7.5148,7.8385,2058152,0
2009-08-20,7.7815,8.0003,7.7815,7.9243,1120183,0
2009-08-21,8.0384,9.2174,7.9528,9.1227,3209169,0
2009-08-24,9.0181,9.2078,8.7136,8.9039,1508525,0
2009-08-25,9.1037,9.2935,8.9611,9.1324,1096106,0
2009-08-26,9.0942,9.1131,8.6471,8.8373,1336684,0
2009-08-27,8.8562,8.9325,8.4662,8.7422,876017,0
2009-08-28,8.9039,9.4085,8.8753,9.1227,1254748,0
2009-08-31,8.9611,9.0181,8.6946,8.8373,1088376,0
2009-09-01,8.7232,9.0658,8.1809,8.2762,1372903,0
2009-09-02,8.2568,8.4662,8.0384,8.086,1345513,0
2009-09-03,8.1809,8.3618,7.9146,8.0763,910251,0
2009-09-04,8.0667,8.5329,7.9146,8.5041,801323,0
2009-09-08,8.5997,8.8088,8.4474,8.7898,719663,0
2009-09-09,8.7993,9.1417,8.6091,9.037,702551,0
2009-09-10,9.0467,9.1037,8.7898,8.9704,972737,0
2009-09-11,9.0181,9.598,8.8279,9.3034,1123512,0
2009-09-14,9.2078,9.521,8.9039,9.503,1292444,0
2009-09-15,9.1703,9.3425,8.7516,8.9325,2393649,0
2009-09-16,8.9991,9.4649,8.8184,9.3425,1680696,0
2009-09-17,9.2837,9.4649,8.8658,9.0275,814122,0
2009-09-18,9.1417,9.4182,8.8373,9.3034,1191918,0
2009-09-21,9.1227,9.4826,8.9514,9.3715,1187145,0
2009-09-22,9.438,10.017,9.3715,9.752,2137082,0
2009-09-23,9.808,10.12,9.723,9.78,1680781,0
2009-09-24,9.836,9.883,8.9896,9.0658,1402808,0
2009-09-25,9.541,10.674,9.455,10.501,4952850,0
2009-09-28,10.569,11.815,10.369,11.452,3219346,0
2009-09-29,11.452,11.767,11.045,11.461,1777458,0
2009-09-30,11.51,11.617,11.091,11.397,1833472,0
2009-10-01,11.255,11.263,10.217,10.226,2339245,0
2009-10-02,10.027,10.217,9.579,9.865,3921289,0
2009-10-05,9.97,10.426,9.893,10.245,1087354,0
2009-10-06,10.398,10.883,10.283,10.75,1081003,0
2009-10-07,10.75,10.939,10.464,10.712,929755,0
2009-10-08,10.892,11.368,10.768,11.091,1596579,0
2009-10-09,11.091,11.406,10.949,11.397,1136608,0
2009-10-12,11.425,12.186,11.397,11.673,1002993,0
2009-10-13,11.757,12.082,11.557,11.996,1115622,0
2009-10-14,12.29,12.396,11.775,12.052,1691874,0
2009-10-15,11.9,12.482,11.702,12.434,1200925,0
2009-10-16,12.225,12.482,11.957,12.147,1436265,0
2009-10-19,12.225,12.775,11.948,12.472,1114733,0
2009-10-20,12.434,12.434,11.51,11.702,2352719,0
2009-10-21,11.673,12.12,11.415,11.415,1353927,0
2009-10-22,11.461,11.5,11.037,11.293,1838489,0
2009-10-23,11.321,11.692,10.683,10.692,1665331,0
2009-10-26,10.75,11.225,10.283,10.302,1495481,0
2009-10-27,10.35,10.416,9.666,9.683,1878622,0
2009-10-28,9.646,9.646,8.9325,9.0181,2634812,0
2009-10-29,9.1227,10.226,8.9514,9.808,3371601,0
2009-10-30,9.798,9.987,8.8562,9.0181,2512849,0
2009-11-02,9.1324,10.626,9.1324,9.666,4481709,0
2009-11-03,9.511,9.845,9.3227,9.77,2035575,0
2009-11-04,9.951,10.169,9.752,9.752,1809087,0
2009-11-05,10.037,10.559,9.97,10.52,1776635,0
2009-11-06,10.398,10.797,10.179,10.388,1808732,0
2009-11-09,10.616,11.119,10.52,10.949,1019044,0
2009-11-10,10.958,11.206,10.807,11.109,1299189,0
2009-11-11,11.293,11.349,11.027,11.255,970462,0
2009-11-12,11.167,11.293,10.978,11.091,1542541,0
2009-11-13,11.167,11.235,10.834,11.062,1444740,0
2009-11-16,11.101,11.538,10.844,11.339,1051088,0
2009-11-17,11.273,11.529,11.129,11.5,682712,0
2009-11-18,11.51,11.587,11.196,11.321,835360,0
2009-11-19,11.177,11.339,10.426,10.73,1550199,0
2009-11-20,10.607,10.787,10.322,10.416,798347,0
2009-11-23,10.72,10.844,10.369,10.436,658526,0
2009-11-24,10.416,10.436,9.941,10.197,934039,0
2009-11-25,10.226,10.245,9.987,10.037,848745,0
2009-11-27,9.4726,9.788,9.3715,9.674,787433,0
2009-11-30,9.742,9.742,9.3034,9.551,1305018,0
2009-12-01,9.752,10.331,9.723,10.207,1291865,0
2009-12-02,10.292,10.702,10.14,10.207,773274,0
2009-12-03,10.255,10.655,10.093,10.464,1252733,0
2009-12-04,10.777,11.215,10.464,11.091,2192525,0
2009-12-07,11.062,11.377,11.037,11.263,959851,0
2009-12-08,11.119,11.215,10.844,10.901,1014587,0
2009-12-09,10.92,10.939,10.455,10.588,744619,0
2009-12-10,10.607,10.777,10.331,10.407,540390,0
2009-12-11,10.55,10.73,10.388,10.645,622445,0
2009-12-14,10.72,10.844,10.559,10.683,798866,0
2009-12-15,10.655,10.768,10.559,10.559,634027,0
2009-12-16,10.777,10.901,10.607,10.768,741637,0
2009-12-17,10.588,10.777,10.14,10.226,1532295,0
2009-12-18,10.226,10.464,9.987,10.312,1333918,0
2009-12-21,10.426,10.863,10.331,10.797,641160,0
2009-12-22,10.844,11.101,10.777,11.072,594072,0
2009-12-23,11.186,11.368,11.062,11.349,604119,0
2009-12-24,11.397,11.587,11.358,11.587,318564,0
2009-12-28,11.625,11.824,11.425,11.805,802394,0
2009-12-29,11.834,12.005,11.785,11.987,878995,0
2009-12-30,11.919,12.092,11.785,12.043,711545,0
2009-12-31,12.043,12.443,11.996,12.092,1274227,0
2010-01-04,12.28,12.823,12.215,12.747,1441173,0
2010-01-05,12.747,13.015,12.538,12.966,1027174,0
2010-01-06,12.956,13.213,12.739,13.136,1229140,0
2010-01-07,13.034,13.222,12.784,13.06,582320,0
2010-01-08,13.034,13.154,12.719,12.929,633285,0
2010-01-11,13.024,13.06,12.794,13.034,522721,0
2010-01-12,12.814,13.08,12.547,12.633,973636,0
2010-01-13,12.699,12.995,12.51,12.87,616682,0
2010-01-14,12.88,12.909,12.51,12.709,533878,0
2010-01-15,12.747,12.766,11.815,12.176,1443918,0
2010-01-19,12.186,12.472,12.11,12.386,700570,0
2010-01-20,12.156,12.205,11.654,11.853,895319,0
2010-01-21,11.928,12.298,11.321,12.147,1304628,0
2010-01-22,12.015,12.101,11.263,11.415,1082730,0
2010-01-25,11.645,11.71,11.139,11.255,739520,0
2010-01-26,11.177,11.719,11.109,11.368,797578,0
2010-01-27,11.302,11.815,10.988,11.71,1178833,0
2010-01-28,11.273,11.49,10.379,10.674,3295566,0
2010-01-29,10.73,10.816,10.15,10.207,2698244,0
2010-02-01,10.245,10.655,10.236,10.369,1877043,0
2010-02-02,10.35,11.129,10.312,11.045,2102989,0
2010-02-03,10.988,11.027,10.588,10.74,995069,0
2010-02-04,10.53,10.55,9.97,10.037,1793515,0
2010-02-05,10.047,10.274,9.511,9.865,2158284,0
2010-02-08,9.874,10.569,9.808,9.931,1019545,0
2010-02-09,10.265,10.597,10.065,10.54,1113120,0
2010-02-10,10.464,10.75,9.893,10.388,1338005,0
2010-02-11,10.359,11.129,10.12,10.998,967286,0
2010-02-12,10.797,11.235,10.712,11.225,932086,0
2010-02-16,11.387,11.51,11.091,11.49,608458,0
2010-02-17,11.529,11.89,11.529,11.785,1351998,0
2010-02-18,11.757,11.977,11.587,11.719,1316243,0
2010-02-19,11.664,11.844,11.548,11.645,579079,0
2010-02-22,11.71,11.785,11.312,11.349,972928,0
2010-02-23,11.339,11.397,10.929,11.053,1034224,0
2010-02-24,11.091,11.293,10.949,11.167,578376,0
2010-02-25,10.91,11.196,10.768,11.159,1066237,0
2010-02-26,11.186,11.245,10.834,10.978,992092,0
2010-03-01,11.037,11.415,10.949,11.397,1313975,0
2010-03-02,11.452,11.775,11.321,11.435,1734970,0
2010-03-03,11.519,11.673,11.283,11.406,1067723,0
2010-03-04,11.471,11.757,11.377,11.654,986666,0
2010-03-05,11.775,12.396,11.719,12.348,1096714,0
2010-03-08,12.376,12.729,12.376,12.691,1140971,0
2010-03-09,12.643,14.088,12.556,13.954,3418098,0
2010-03-10,14.003,15.113,13.944,15.067,4920014,0
2010-03-11,14.879,15.278,14.279,14.918,3180570,0
2010-03-12,14.889,15.364,14.79,15.094,2857841,0
2010-03-15,15.077,15.192,14.696,14.81,2106105,0
2010-03-16,14.879,15.392,14.8,15.345,2481387,0
2010-03-17,15.448,15.812,15.192,15.335,1548194,0
2010-03-18,15.288,15.61,15.192,15.23,1187534,0
2010-03-19,15.364,15.364,14.829,14.869,1924073,0
2010-03-22,14.659,15.172,14.288,15.113,1527326,0
2010-03-23,15.077,15.487,14.937,15.317,1154682,0
2010-03-24,15.162,15.24,14.839,15.059,1023549,0
2010-03-25,15.192,15.677,15.003,15.049,1623660,0
2010-03-26,15.182,15.561,15.132,15.298,1035131,0
2010-03-29,15.421,15.571,15.278,15.458,720473,0
2010-03-30,15.448,15.59,15.122,15.317,890828,0
2010-03-31,15.162,15.477,15.122,15.192,1030283,0
2010-04-01,15.113,15.113,14.213,14.965,3311522,0
2010-04-05,15.013,15.58,14.869,15.487,1713892,0
2010-04-06,15.373,15.697,15.182,15.648,1065183,0
2010-04-07,15.477,16.01,15.467,15.697,2550237,0
2010-04-08,15.62,15.849,15.326,15.783,1096430,0
2010-04-09,15.821,15.905,15.467,15.515,1547271,0
2010-04-12,15.477,15.687,15.448,15.58,1879327,0
2010-04-13,15.561,15.83,15.487,15.648,1271066,0
2010-04-14,15.84,16.962,15.763,16.914,1988936,0
2010-04-15,16.923,16.923,16.258,16.324,1127332,0
2010-04-16,16.219,16.266,15.497,15.754,1392313,0
2010-04-19,15.658,16.01,14.965,15.59,1387239,0
2010-04-20,15.754,16.266,15.726,16.143,733264,0
2010-04-21,16.133,16.972,16.133,16.837,1914151,0
2010-04-22,16.725,17.131,16.438,17.039,1698545,0
2010-04-23,17.112,17.932,17.011,17.932,1472772,0
2010-04-26,17.915,18.739,17.789,18.377,0,0
2010-04-27,18.21,18.425,17.265,17.379,1947200,0
2010-04-28,17.627,17.654,16.601,16.952,2516407,0
2010-04-29,17.379,21.641,17.379,21.585,7734736,0
2010-04-30,21.452,21.774,19.738,19.882,4634699,0
2010-05-03,20.118,21.137,19.958,20.831,2308523,0
2010-05-04,20.234,20.349,19.434,19.635,2483620,0
2010-05-05,19.224,19.557,18.551,18.598,2423131,0
2010-05-06,18.347,19.046,16.571,18.171,3200950,0
2010-05-07,18.063,18.93,17.141,17.59,3349344,0
2010-05-10,18.883,19.977,18.425,19.625,3113442,0
2010-05-11,19.425,20.422,18.997,20.205,2355346,0
2010-05-12,20.377,21.585,20.225,21.383,2319898,0
2010-05-13,21.308,21.716,20.195,20.481,1648567,0
2010-05-14,20.309,20.309,19.186,19.616,1775661,0
2010-05-17,19.805,20.254,18.521,19.49,2119693,0
2010-05-18,19.655,20.138,18.635,18.835,1458945,0
2010-05-19,18.664,19.101,17.76,18.405,2372355,0
2010-05-20,17.627,18.405,17.122,17.552,3977841,0
2010-05-21,17.122,18.072,16.846,17.627,3085418,0
2010-05-24,17.523,18.045,17.084,17.112,2035320,0
2010-05-25,16.827,17.295,16.228,17.151,2049546,0
2010-05-26,17.36,18.072,16.502,16.676,2873121,0
2010-05-27,17.351,17.599,16.601,17.131,2895875,0
2010-05-28,17.075,17.226,16.541,16.62,1620328,0
2010-06-01,16.402,16.466,15.697,15.707,2448723,0
2010-06-02,15.802,16.219,15.717,16.2,1384751,0
2010-06-03,16.18,17.057,16.17,16.981,2934211,0
2010-06-04,16.484,16.581,15.326,15.421,2895467,0
2010-06-07,15.523,15.533,14.039,14.097,2672679,0
2010-06-08,14.241,14.605,13.661,14.049,3244527,0
2010-06-09,14.279,15.122,14.279,14.459,3107215,0
2010-06-10,14.889,15.639,14.706,15.61,2714447,0
2010-06-11,15.24,15.707,14.975,15.354,1853682,0
2010-06-14,15.707,16.402,15.677,16.088,2405596,0
2010-06-15,16.419,16.827,16.151,16.779,1466797,0
2010-06-16,16.521,16.933,16.16,16.324,2617542,0
2010-06-17,16.382,16.551,16.124,16.438,1165768,0
2010-06-18,16.561,16.561,15.895,16.116,2885426,0
2010-06-21,16.343,16.64,15.745,15.961,1803986,0
2010-06-22,15.793,15.849,14.097,14.241,4545625,0
2010-06-23,14.42,14.651,13.718,14.176,2282109,0
2010-06-24,14.021,14.097,13.403,13.517,2833863,0
2010-06-25,13.604,13.604,13.09,13.45,4128742,0
2010-06-28,13.488,13.614,13.09,13.183,1524681,0
2010-06-29,12.747,12.814,12.015,12.196,2765733,0
2010-06-30,12.052,12.613,11.767,11.824,2643636,0
2010-07-01,11.767,12.251,11.149,12.082,2673452,0
2010-07-02,12.251,12.251,11.625,11.834,1587266,0
2010-07-06,12.166,12.366,11.461,11.577,1640809,0
2010-07-07,11.635,12.27,11.529,12.234,1565666,0
2010-07-08,12.348,12.547,11.928,12.338,1106332,0
2010-07-09,12.27,12.841,12.205,12.823,869993,0
2010-07-12,12.766,13.261,12.594,13.005,1332993,0
2010-07-13,13.32,14.363,13.241,14.241,2341163,0
2010-07-14,14.088,14.223,13.174,13.366,2188446,0
2010-07-15,13.222,13.383,12.929,13.301,1437321,0
2010-07-16,13.127,13.127,11.785,11.89,2147685,0
2010-07-19,11.957,12.251,11.557,11.834,1310751,0
2010-07-20,11.51,12.775,11.435,12.747,2486371,0
2010-07-21,12.956,13.193,12.328,12.366,2043255,0
2010-07-22,12.729,13.423,12.661,13.34,1953358,0
2010-07-23,13.222,13.661,13.06,13.651,1521417,0
2010-07-26,13.698,14.576,13.642,14.507,1993917,0
2010-07-27,14.706,14.79,13.803,14.059,1960997,0
2010-07-28,13.841,14.26,13.633,13.851,1500348,0
2010-07-29,15.931,16.65,14.995,15.856,5698722,0
2010-07-30,15.467,16.266,15.268,16.098,2499661,0
2010-08-02,16.541,16.846,16.143,16.686,2138746,0
2010-08-03,16.62,16.62,15.856,16,2344712,0
2010-08-04,16.133,16.62,16.079,16.382,1131700,0
2010-08-05,16.133,16.456,15.991,16.266,626399,0
2010-08-06,15.849,16.382,15.658,16.049,1125389,0
2010-08-09,16.228,16.352,15.736,16.049,1511850,0
2010-08-10,15.773,15.802,15.201,15.506,1368296,0
2010-08-11,15.039,15.039,14.411,14.478,1777532,0
2010-08-12,13.926,14.439,13.908,14.279,2254718,0
2010-08-13,14.223,14.363,13.993,14.049,1159047,0
2010-08-16,13.584,14.049,13.584,13.944,1329035,0
2010-08-17,14.097,14.527,13.973,14.127,1240831,0
2010-08-18,14.031,14.478,13.793,14.196,1497075,0
2010-08-19,14.097,14.176,13.45,13.555,1221448,0
2010-08-20,13.478,14.117,13.366,14.069,1911030,0
2010-08-23,14.078,14.241,13.117,13.174,2064958,0
2010-08-24,12.804,12.919,12.318,12.556,2268397,0
2010-08-25,12.376,12.575,12.12,12.51,2147941,0
2010-08-26,12.643,12.814,12.196,12.308,1055256,0
2010-08-27,12.565,12.784,12.092,12.719,974190,0
2010-08-30,12.613,12.956,12.348,12.348,846410,0
2010-08-31,12.234,12.585,11.928,12.092,1287824,0
2010-09-01,12.443,12.841,12.406,12.814,2108487,0
2010-09-02,12.889,13.291,12.729,13.251,1261185,0
2010-09-03,13.31,13.698,13.31,13.669,954170,0
2010-09-07,13.517,13.555,13.117,13.232,1010707,0
2010-09-08,13.375,13.765,13.357,13.507,1327574,0
2010-09-09,13.784,13.944,13.366,13.624,948082,0
2010-09-10,13.679,13.918,13.507,13.575,738346,0
2010-09-13,13.899,14.223,13.737,14.127,824762,0
2010-09-14,14.003,14.269,13.765,13.926,955136,0
2010-09-15,13.812,14.078,13.688,14.013,560595,0
2010-09-16,13.936,14.069,13.383,13.604,810847,0
2010-09-17,13.793,13.803,13.33,13.383,1105405,0
2010-09-20,13.44,14.469,13.33,14.353,1454408,0
2010-09-21,14.363,14.459,13.88,14.059,876489,0
2010-09-22,13.918,14.186,13.478,13.737,896154,0
2010-09-23,13.507,13.765,13.127,13.203,778884,0
2010-09-24,13.383,13.964,13.383,13.756,1251191,0
2010-09-27,13.746,14.166,13.624,14.127,830689,0
2010-09-28,14.316,14.316,13.851,14.279,1009480,0
2010-09-29,14.146,14.469,13.983,14.459,1033433,0
2010-09-30,14.605,15.022,14.269,14.478,1358316,0
2010-10-01,14.659,14.985,14.26,14.586,1431936,0
2010-10-04,14.536,14.829,14.088,14.136,951634,0
2010-10-05,14.488,15.317,14.279,15.23,2072696,0
2010-10-06,15.221,15.268,14.651,14.898,900598,0
2010-10-07,15.039,15.182,14.641,14.696,898715,0
2010-10-08,14.743,15.172,14.633,15.049,516097,0
2010-10-11,15.182,15.667,15.132,15.298,895560,0
2010-10-12,15.162,15.467,14.889,15.383,570102,0
2010-10-13,15.543,16.65,15.497,15.793,1858898,0
2010-10-14,15.802,15.941,15.077,15.383,843723,0
2010-10-15,15.648,15.783,15.094,15.23,780748,0
2010-10-18,15.298,15.6,15.113,15.552,725546,0
2010-10-19,15.152,15.793,14.928,15.022,1064495,0
2010-10-20,15.162,15.307,14.79,14.946,780996,0
2010-10-21,15.084,15.477,14.696,14.937,663969,0
2010-10-22,15.049,15.317,14.937,15.132,521147,0
2010-10-25,15.317,15.865,15.317,15.43,767087,0
2010-10-26,15.345,15.717,15.03,15.58,839498,0
2010-10-27,15.354,15.515,14.624,15.003,2258339,0
2010-10-28,15.717,15.812,15.192,15.412,2252036,0
2010-10-29,15.24,15.439,15.013,15.039,1181739,0
2010-11-01,15.104,15.383,14.497,14.667,1120840,0
2010-11-02,14.918,15.345,14.586,15.298,1250537,0
2010-11-03,15.345,15.458,15.022,15.307,637048,0
2010-11-04,15.487,15.754,15.487,15.697,1003422,0
2010-11-05,15.745,16.63,15.59,16.591,1447938,0
2010-11-08,16.438,16.65,16.116,16.343,714552,0
2010-11-09,16.372,16.438,15.667,15.745,853343,0
2010-11-10,15.763,16.17,15.59,16.116,723390,0
2010-11-11,15.773,16.151,15.697,16.01,371741,0
2010-11-12,15.754,16.079,15.697,15.83,669165,0
2010-11-15,16.01,16.392,15.773,15.793,596101,0
2010-11-16,15.62,15.905,14.908,15.077,1052731,0
2010-11-17,15.077,15.354,14.946,15.122,532967,0
2010-11-18,15.392,16.079,15.326,15.62,794885,0
2010-11-19,15.543,15.971,15.268,15.905,677398,0
2010-11-22,15.84,15.931,15.335,15.552,762257,0
2010-11-23,15.268,15.515,15.094,15.211,1149936,0
2010-11-24,15.515,15.745,15.345,15.58,526031,0
2010-11-26,15.383,15.59,15.258,15.497,167707,0
2010-11-29,15.298,15.543,15.03,15.448,532831,0
2010-11-30,15.162,15.523,15.003,15.172,669811,0
2010-12-01,15.687,16.41,15.477,16.088,908147,0
2010-12-02,16.069,16.531,15.991,16.324,735396,0
2010-12-03,16.088,16.571,16.069,16.484,475626,0
2010-12-06,16.429,16.933,16.41,16.77,445135,0
2010-12-07,17.02,17.235,16.741,16.789,1214702,0
2010-12-08,16.904,17.122,16.779,17.03,696151,0
2010-12-09,17.181,17.201,17.001,17.141,543593,0
2010-12-10,17.171,17.552,17.02,17.399,725291,0
2010-12-13,17.457,17.457,16.943,16.972,588578,0
2010-12-14,16.981,17.181,16.808,16.943,522214,0
2010-12-15,16.943,17.369,16.779,17.141,976938,0
2010-12-16,17.181,17.523,17.103,17.457,558222,0
2010-12-17,17.457,18.201,17.141,18.161,1766205,0
2010-12-20,18.102,18.465,17.562,17.924,968084,0
2010-12-21,18.015,18.445,17.906,18.337,391397,0
2010-12-22,18.367,18.531,17.789,17.986,415952,0
2010-12-23,18.005,18.181,17.779,17.828,477487,0
2010-12-27,17.731,18.425,17.645,18.337,356291,0
2010-12-28,18.357,18.377,17.996,18.063,248404,0
2010-12-29,18.111,18.171,17.77,17.808,160369,0
2010-12-30,17.818,18.102,17.702,17.906,285404,0
2010-12-31,17.903,18.169,17.708,17.825,488374,0
2011-01-03,18.111,18.874,17.838,18.275,925333,0
2011-01-04,18.377,18.551,17.711,18.082,743449,0
2011-01-05,18.035,19.481,17.996,19.046,1589006,0
2011-01-06,19.101,20.587,19.026,19.322,2820359,0
2011-01-07,19.425,19.738,18.825,19.284,1240283,0
2011-01-10,19.083,19.14,18.627,18.997,903844,0
2011-01-11,19.091,19.405,18.835,19.234,939804,0
2011-01-12,19.396,20.432,18.997,19.853,1258851,0
2011-01-13,19.814,19.958,19.557,19.701,1066526,0
2011-01-14,19.729,19.814,19.49,19.645,560322,0
2011-01-18,19.577,19.805,19.264,19.499,549770,0
2011-01-19,19.463,19.625,18.778,18.825,1330871,0
2011-01-20,18.664,19.204,18.445,18.645,1242431,0
2011-01-21,18.91,19.264,18.617,18.635,898863,0
2011-01-24,18.654,19.264,18.589,18.979,544298,0
2011-01-25,18.806,18.997,18.635,18.959,731826,0
2011-01-26,19.12,20.5,19.075,20.081,2284946,0
2011-01-27,19.577,20.299,18.92,19.36,2560737,0
2011-01-28,19.244,19.548,18.645,18.739,2090541,0
2011-01-31,18.845,19.427,18.711,18.95,710414,0
2011-02-01,19.157,19.557,18.95,19.415,1060498,0
2011-02-02,19.234,19.322,18.835,19.083,875453,0
2011-02-03,19.016,19.499,19.016,19.49,864761,0
2011-02-04,19.49,19.901,19.312,19.823,1252004,0
2011-02-07,19.911,20.377,19.805,20.225,1109368,0
2011-02-08,20.205,20.471,20.072,20.471,715843,0
2011-02-09,20.413,20.794,20.319,20.643,763192,0
2011-02-10,20.471,21.166,20.385,21.117,936303,0
2011-02-11,20.909,21.462,20.909,21.443,1223511,0
2011-02-14,21.376,21.622,21.176,21.271,1046994,0
2011-02-15,21.157,21.252,20.909,21.052,666102,0
2011-02-16,21.147,21.347,21.081,21.328,1212907,0
2011-02-17,21.212,22.157,21.193,22.117,1316850,0
2011-02-18,22.127,23.469,22.127,23.04,2316239,0
2011-02-22,22.782,22.993,22.04,22.097,1776226,0
2011-02-23,22.059,22.261,20.812,21.193,1775485,0
2011-02-24,21.222,21.347,20.548,21.025,2199200,0
2011-02-25,21.222,22.002,21.025,21.992,888899,0
2011-02-28,22.316,22.316,21.585,21.909,1454424,0
2011-03-01,22.117,22.287,20.822,20.947,2069379,0
2011-03-02,20.976,21.176,20.663,21.072,1729186,0
2011-03-03,21.452,22.203,21.413,22.097,1177382,0
2011-03-04,22.185,22.261,21.632,22.012,1132775,0
2011-03-07,22.059,22.517,21.403,21.814,1125089,0
2011-03-08,21.66,23.182,21.603,23.021,1936912,0
2011-03-09,22.868,23.41,22.573,23.06,1158692,0
2011-03-10,22.573,23.031,22.402,22.421,1223894,0
2011-03-11,22.242,22.602,21.926,22.45,762325,0
2011-03-14,22.117,22.955,21.784,22.602,832720,0
2011-03-15,21.707,22.602,21.472,22.297,1193743,0
2011-03-16,22.166,22.84,22.031,22.316,1466492,0
2011-03-17,22.811,22.877,21.873,22.002,1343530,0
2011-03-18,22.392,22.612,22.069,22.176,1022177,0
2011-03-21,22.573,22.689,22.185,22.469,466321,0
2011-03-22,22.592,22.85,22.147,22.157,654887,0
2011-03-23,22.049,22.478,21.298,22.356,1182367,0
2011-03-24,22.527,22.84,22.185,22.717,619116,0
2011-03-25,23.069,24.676,23.04,24.171,3356006,0
2011-03-28,24.133,24.809,24.047,24.057,1501545,0
2011-03-29,24.067,24.287,23.686,23.981,919220,0
2011-03-30,24.191,24.372,23.639,24.25,873911,0
2011-03-31,24.178,24.302,23.768,24.188,945358,0
2011-04-01,24.495,25.036,24.221,24.344,1532806,0
2011-04-04,24.372,24.591,24.086,24.354,1023956,0
2011-04-05,24.24,24.696,24,24.363,835338,0
2011-04-06,25.133,25.275,24.133,24.438,3099597,0
2011-04-07,24.334,24.455,23.972,24.019,1227316,0
2011-04-08,24.25,24.419,23.801,23.991,995611,0
2011-04-11,24.009,24.171,23.363,23.507,912791,0
2011-04-12,23.241,23.546,22.755,22.973,1365249,0
2011-04-13,23.173,23.4,22.868,23.355,1007969,0
2011-04-14,22.935,23.249,22.373,22.612,1926843,0
2011-04-15,22.612,22.925,22.478,22.782,955804,0
2011-04-18,22.261,22.736,21.716,22.622,1496166,0
2011-04-19,22.801,23.782,22.736,23.723,2323522,0
2011-04-20,24.465,25.104,24.363,24.751,2244708,0
2011-04-21,25.01,25.759,24.714,25.694,2084404,0
2011-04-25,25.609,26.35,25.388,25.476,1936021,0
2011-04-26,25.542,26.046,25.427,25.513,988283,0
2011-04-27,25.446,25.551,24.771,24.771,2518536,0
2011-04-28,25.075,25.95,22.373,23.955,7976665,0
2011-04-29,23.893,24.005,22.069,22.234,3058962,0
2011-05-02,22.316,22.44,21.603,21.746,2411905,0
2011-05-03,21.736,22.022,21.166,21.308,1878171,0
2011-05-04,21.308,21.508,20.604,21.413,1929328,0
2011-05-05,21.147,22.488,20.928,21.853,2422145,0
2011-05-06,22.117,22.326,21.566,21.873,1275236,0
2011-05-09,21.794,21.794,21.338,21.548,913700,0
2011-05-10,21.697,21.881,21.443,21.833,952461,0
2011-05-11,21.814,21.814,21.025,21.137,1210435,0
2011-05-12,21.025,21.433,20.841,21.289,1095002,0
2011-05-13,21.281,21.403,20.738,20.766,604315,0
2011-05-16,20.613,20.938,20.177,20.215,1507523,0
2011-05-17,19.995,20.273,19.891,20.273,1250041,0
2011-05-18,20.349,20.682,20.205,20.422,756720,0
2011-05-19,20.557,20.587,19.995,20.319,1122033,0
2011-05-20,20.205,20.413,19.931,20.158,976057,0
2011-05-23,19.738,19.776,19.14,19.254,1455892,0
2011-05-24,19.36,19.548,19.075,19.396,1554608,0
2011-05-25,19.204,19.776,19.065,19.548,1190038,0
2011-05-26,19.405,20.349,19.37,20.273,2086751,0
2011-05-27,20.339,20.69,20.118,20.177,937258,0
2011-05-31,20.442,20.643,20.28,20.623,1350171,0
2011-06-01,20.643,20.861,19.016,19.075,2226090,0
2011-06-02,19.075,19.194,18.693,19.046,1498554,0
2011-06-03,18.635,18.711,18.228,18.337,1523182,0
2011-06-06,18.337,18.503,17.608,17.636,1718509,0
2011-06-07,17.808,18.063,17.067,17.171,2446519,0
2011-06-08,17.067,17.191,16.668,16.817,2363060,0
2011-06-09,16.904,17.323,16.779,17.131,1294262,0
2011-06-10,16.952,17.001,16.2,16.352,2193876,0
2011-06-13,16.494,16.686,15.885,16.306,1684706,0
2011-06-14,16.601,17.838,16.531,17.523,2558617,0
2011-06-15,17.255,17.255,16.904,16.952,1383807,0
2011-06-16,16.933,17.399,16.696,16.923,1128169,0
2011-06-17,17.191,17.255,16.751,17.103,1502710,0
2011-06-20,17.011,17.542,16.933,17.408,1148274,0
2011-06-21,17.599,18.484,17.599,18.121,1472764,0
2011-06-22,18.015,18.396,17.808,17.808,1064697,0
2011-06-23,17.467,18.551,17.285,18.484,1874111,0
2011-06-24,18.503,18.703,17.897,18.082,1308772,0
2011-06-27,18.025,18.415,17.779,18.141,501103,0
2011-06-28,18.102,18.721,18.092,18.711,817624,0
2011-06-29,18.845,19.264,18.607,18.806,1240573,0
2011-06-30,18.865,19.666,18.731,19.407,1206807,0
2011-07-01,19.378,20.442,19.322,20.358,1781881,0
2011-07-05,20.309,20.358,19.693,20.273,967241,0
2011-07-06,20.244,20.28,19.843,20.062,874964,0
2011-07-07,20.29,20.413,20.128,20.177,1248975,0
2011-07-08,19.72,19.814,19.548,19.693,1167622,0
2011-07-11,19.254,19.415,18.465,18.598,1684498,0
2011-07-12,18.521,19.026,18.415,18.455,1662431,0
2011-07-13,18.645,19.026,18.311,18.531,1257323,0
2011-07-14,18.627,18.9,17.731,17.932,1586353,0
2011-07-15,18.063,18.258,17.818,18.21,1406984,0
2011-07-18,18.053,18.228,17.389,17.682,1070321,0
2011-07-19,17.976,18.161,17.731,17.996,1208967,0
2011-07-20,18.072,18.329,17.731,18.238,713492,0
2011-07-21,18.337,18.768,18.238,18.512,763969,0
2011-07-22,18.512,18.997,18.301,18.855,744219,0
2011-07-25,19.11,20.557,18.988,20.205,3066006,0
2011-07-26,20.234,20.349,20.024,20.053,1293831,0
2011-07-27,19.873,20.225,19.606,19.748,2479453,0
2011-07-28,21.252,21.873,20.623,20.909,4850038,0
2011-07-29,20.324,20.963,20.314,20.762,1921348,0
2011-08-01,21.184,21.403,19.977,20.587,2503449,0
2011-08-02,20.329,20.5,18.865,18.883,2127834,0
2011-08-03,18.845,19.234,18.171,19.083,2468168,0
2011-08-04,18.627,18.664,17.285,17.285,2637878,0
2011-08-05,17.58,17.779,16.18,16.943,3396979,0
2011-08-08,16.219,16.551,14.391,14.449,4719064,0
2011-08-09,14.869,15.571,14.031,15.335,2842798,0
2011-08-10,14.78,15.059,14.232,14.288,2970351,0
2011-08-11,14.449,15.763,14.176,15.467,1918070,0
2011-08-12,15.677,15.931,15.278,15.43,1362739,0
2011-08-15,15.629,16.266,15.6,16.21,1910523,0
2011-08-16,15.793,16.108,15.439,15.533,1346381,0
2011-08-17,15.62,15.83,14.937,15.113,978938,0
2011-08-18,14.507,14.651,13.33,13.507,2968295,0
2011-08-19,13.357,13.803,12.929,12.985,1407587,0
2011-08-22,13.488,13.507,12.699,12.985,1640429,0
2011-08-23,13.07,13.803,12.775,13.793,1537603,0
2011-08-24,13.698,14.146,13.555,14.003,1442817,0
2011-08-25,14.003,14.232,13.357,13.517,1230654,0
2011-08-26,13.366,14.088,13.034,13.993,1285590,0
2011-08-29,14.269,15.402,14.241,15.354,1558565,0
2011-08-30,15.24,15.773,15.049,15.523,1272078,0
2011-08-31,15.658,15.982,14.837,15.112,1298778,0
2011-09-01,15.162,15.373,14.517,14.829,1949504,0
2011-09-02,14.257,14.484,13.731,13.969,1213636,0
2011-09-06,13.478,14.049,13.183,13.964,1699563,0
2011-09-07,14.326,15.211,14.156,15.003,1591216,0
2011-09-08,14.849,15.317,13.908,14.127,1294591,0
2011-09-09,13.899,13.973,13.034,13.403,1592574,0
2011-09-12,13.366,13.822,13.052,13.633,1319914,0
2011-09-13,13.633,14.107,13.469,13.774,1470364,0
2011-09-14,13.832,14.381,13.718,14.097,1427667,0
2011-09-15,14.326,14.676,13.812,14.641,1555003,0
2011-09-16,14.633,15.113,14.078,14.411,1596049,0
2011-09-19,14.013,14.517,13.774,14.316,912982,0
2011-09-20,14.411,14.469,13.784,13.803,799332,0
2011-09-21,13.832,14.232,13.232,13.271,1704407,0
2011-09-22,12.671,13.517,12.547,13.291,3119118,0
2011-09-23,13.213,13.841,13.164,13.403,1381759,0
2011-09-26,13.624,14.205,13.413,14.196,1765096,0
2011-09-27,14.686,15.439,14.507,14.676,2093045,0
2011-09-28,14.79,14.908,13.594,13.688,1800659,0
2011-09-29,14.078,14.556,13.517,13.964,2679381,0
2011-09-30,13.607,13.884,13.283,13.359,1748206,0
2011-10-03,13.164,13.45,12.709,12.841,2984634,0
2011-10-04,12.613,14.156,12.585,14.031,3204200,0
2011-10-05,14.025,14.925,13.692,14.797,2540290,0
2011-10-06,14.721,15.466,14.417,15.354,1946080,0
2011-10-07,15.487,15.745,14.869,15.132,1691849,0
2011-10-10,15.497,16.372,15.326,16.059,1744085,0
2011-10-11,15.931,16.63,15.84,16.484,1831257,0
2011-10-12,16.676,17.255,16.438,17.03,2882295,0
2011-10-13,16.894,17.427,16.676,17.084,2787253,0
2011-10-14,17.305,17.437,16.65,17.151,1498249,0
2011-10-17,16.952,17.112,16.686,16.789,1280521,0
2011-10-18,16.846,17.323,16.079,16.952,1637078,0
2011-10-19,17.03,17.181,16.362,16.456,1415999,0
2011-10-20,16.502,16.874,16.059,16.808,1706881,0
2011-10-21,17.067,17.245,16.874,17.171,1354697,0
2011-10-24,17.191,18.367,17.191,18.267,2235414,0
2011-10-25,18.051,18.189,17.136,17.156,1689721,0
2011-10-26,17.562,18.025,16.686,17.877,2371013,0
2011-10-27,18.778,20.118,17.608,18.082,3938771,0
2011-10-28,18.089,18.31,17.127,17.26,2248842,0
2011-10-31,17.107,17.107,16.584,16.801,2296506,0
2011-11-01,16.412,16.412,15.687,15.982,1955453,0
2011-11-02,16.362,16.65,15.802,16.392,1646315,0
2011-11-03,16.728,16.791,16.011,16.679,1622813,0
2011-11-04,16.45,16.652,16.171,16.458,1307956,0
2011-11-07,16.476,16.601,16.01,16.392,1178968,0
2011-11-08,16.504,16.699,15.849,16.335,1348889,0
2011-11-09,15.793,15.942,15.466,15.505,1719548,0
2011-11-10,15.895,16.431,15.667,16.02,1553639,0
2011-11-11,16.298,16.754,16.152,16.403,929381,0
2011-11-14,16.317,16.354,15.885,15.962,604928,0
2011-11-15,15.793,16.458,15.697,16.317,668848,0
2011-11-16,16.05,16.737,15.972,16.001,966608,0
2011-11-17,15.952,16.099,15.411,15.707,1091884,0
2011-11-18,15.687,15.942,15.466,15.812,1258475,0
2011-11-21,15.315,15.697,15.315,15.457,1889334,0
2011-11-22,15.334,15.773,15.219,15.439,1086898,0
2011-11-23,15.229,15.363,14.993,14.993,1291343,0
2011-11-25,14.895,15.066,14.573,14.582,409888,0
2011-11-28,15.131,15.982,15.102,15.932,1275913,0
2011-11-29,16.03,16.384,15.802,16.26,1412255,0
2011-11-30,16.966,17.776,16.897,17.766,2370202,0
2011-12-01,17.678,17.894,17.347,17.453,2671717,0
2011-12-02,17.756,17.766,17.23,17.26,1518745,0
2011-12-05,17.605,18.129,17.463,17.538,1811317,0
2011-12-06,17.632,17.776,17.364,17.605,877995,0
2011-12-07,17.453,17.641,17.176,17.413,1366154,0
2011-12-08,17.203,17.24,16.394,16.422,1367570,0
2011-12-09,16.431,17.025,16.354,16.84,1779455,0
2011-12-12,16.554,16.763,16.354,16.719,892133,0
2011-12-13,16.858,17.052,15.687,15.849,912341,0
2011-12-14,15.727,15.942,15.514,15.523,1079533,0
2011-12-15,15.821,16.171,15.736,15.802,1212747,0
2011-12-16,16.011,16.26,15.857,16.099,1404151,0
2011-12-19,16.23,16.25,15.19,15.239,1083081,0
2011-12-20,15.599,16.191,15.599,16.125,768966,0
2011-12-21,16.04,16.211,15.609,16.117,689649,0
2011-12-22,16.345,16.995,16.335,16.737,1296980,0
2011-12-23,16.85,17.472,16.754,17.453,626070,0
2011-12-27,17.384,17.519,17.127,17.3,557325,0
2011-12-28,17.3,17.384,16.811,16.831,479616,0
2011-12-29,16.947,17.364,16.947,17.31,513434,0
2011-12-30,17.23,17.576,17.185,17.23,381036,0
2012-01-03,17.737,17.964,17.605,17.776,945173,0
2012-01-04,17.605,17.805,17.443,17.641,827890,0
2012-01-05,17.347,18.139,17.213,17.993,749362,0
2012-01-06,18.079,18.129,17.776,18.033,692113,0
2012-01-09,18.089,18.129,17.65,17.747,1047030,0
2012-01-10,17.983,18.617,17.957,18.55,1023009,0
2012-01-11,18.375,18.739,18.226,18.246,1067332,0
2012-01-12,18.345,18.95,18.345,18.825,964485,0
2012-01-13,18.569,19.445,18.464,19.235,1726574,0
2012-01-17,19.531,19.619,18.998,19.168,1483446,0
2012-01-18,19.121,19.417,19.008,19.361,825727,0
2012-01-19,19.465,19.657,19.304,19.483,501372,0
2012-01-20,19.501,20.008,19.445,19.807,1351581,0
2012-01-23,19.885,20.248,19.723,20.112,1782759,0
2012-01-24,19.915,20.629,19.798,20.6,1324713,0
2012-01-25,20.466,20.809,20.277,20.619,1354688,0
2012-01-26,21.374,22.243,19.895,19.961,3583107,0
2012-01-27,19.961,20.21,19.826,19.998,1646366,0
2012-01-30,19.856,20.066,19.647,20.008,1566780,0
2012-01-31,20.38,20.457,20.132,20.363,1377081,0
2012-02-01,20.6,21.297,20.466,21.059,1756650,0
2012-02-02,21.401,21.659,20.837,21.22,1383447,0
2012-02-03,21.706,22.719,21.649,22.317,2793999,0
2012-02-06,22.069,22.375,21.862,22.288,1139883,0
2012-02-07,22.117,22.288,21.881,22.127,1208261,0
2012-02-08,22.288,22.499,21.526,21.555,1820889,0
2012-02-09,21.755,21.926,21.364,21.755,1408588,0
2012-02-10,21.507,21.972,21.374,21.889,1334900,0
2012-02-13,22.297,22.804,22.234,22.728,1794914,0
2012-02-14,22.529,22.7,22.337,22.7,854568,0
2012-02-15,22.776,22.948,22.585,22.747,1358816,0
2012-02-16,22.69,23.396,22.422,23.309,2027243,0
2012-02-17,23.493,23.531,22.842,23.349,1125124,0
2012-02-21,23.404,23.404,22.422,22.48,1390022,0
2012-02-22,22.499,22.624,22.127,22.186,1435633,0
2012-02-23,22.137,22.767,21.992,22.738,866211,0
2012-02-24,22.719,23.225,22.653,23.053,878493,0
2012-02-27,22.757,23.024,22.279,22.861,735783,0
2012-02-28,22.832,23.541,22.738,23.424,858898,0
2012-02-29,23.464,23.682,22.776,22.814,1165097,0
2012-03-01,22.851,22.948,21.487,21.659,2959045,0
2012-03-02,22.127,22.234,21.46,21.936,2985913,0
2012-03-05,21.917,22.031,21.659,21.889,782681,0
2012-03-06,21.507,21.517,20.658,20.867,1598952,0
2012-03-07,20.906,21.832,20.906,21.659,1437760,0
2012-03-08,21.946,22.441,21.517,22.366,1936161,0
2012-03-09,22.432,22.967,22.412,22.842,1635751,0
2012-03-12,22.738,23.129,22.49,22.794,922376,0
2012-03-13,23.053,23.624,22.909,23.595,1010937,0
2012-03-14,23.568,24.044,23.568,24.044,1203249,0
2012-03-15,24.178,25.477,24.034,25.477,2533216,0
2012-03-16,25.477,25.761,25.095,25.095,2926373,0
2012-03-19,24.961,25.065,24.512,24.961,1199815,0
2012-03-20,24.666,25.143,24.532,24.569,1031005,0
2012-03-21,24.561,24.932,24.398,24.703,1363530,0
2012-03-22,24.321,24.502,23.674,24.13,1354357,0
2012-03-23,24.12,24.417,23.595,24.321,2442646,0
2012-03-26,24.731,25.352,24.731,25.237,1493635,0
2012-03-27,25.257,25.761,25.237,25.247,1607519,0
2012-03-28,25.227,25.286,24.148,24.74,1712474,0
2012-03-29,24.444,24.608,23.854,24.512,940443,0
2012-03-30,24.808,24.818,24.302,24.569,811365,0
2012-04-02,24.473,25.095,24.341,24.875,1039375,0
2012-04-03,24.75,25.065,24.532,24.675,1191760,0
2012-04-04,24.341,24.453,24.074,24.37,999026,0
2012-04-05,24.311,24.78,24.311,24.657,533195,0
2012-04-09,24.12,24.148,23.368,23.778,1145588,0
2012-04-10,23.7,23.854,22.757,23.005,2043433,0
2012-04-11,23.404,23.654,23.215,23.568,1130748,0
2012-04-12,23.585,24.522,23.585,24.139,948463,0
2012-04-13,24.034,24.198,23.424,24.034,1004685,0
2012-04-16,24.218,24.425,23.568,24.064,1154118,0
2012-04-17,24.341,24.637,24.015,24.034,1075911,0
2012-04-18,23.931,24.502,23.758,24.265,926226,0
2012-04-19,24.361,24.561,23.576,23.807,987800,0
2012-04-20,24.198,25.562,24.111,24.799,2006901,0
2012-04-23,24.331,24.695,23.709,24.618,1672359,0
2012-04-24,24.618,25.035,24.512,24.847,1277227,0
2012-04-25,25.286,25.705,25.104,25.668,1596223,0
2012-04-26,23.404,25.761,23.215,25.447,5936946,0
2012-04-27,25.687,26.144,25.143,25.8,1803226,0
2012-04-30,25.591,25.715,24.808,25.085,1451756,0
2012-05-01,25.085,25.78,24.675,24.932,1257947,0
2012-05-02,24.628,25.705,24.463,25.295,1458877,0
2012-05-03,25.305,25.342,24.522,24.721,1707666,0
2012-05-04,24.502,24.599,23.493,23.807,1959935,0
2012-05-07,23.719,23.969,23.484,23.541,1271411,0
2012-05-08,23.299,23.299,22.253,22.757,2328659,0
2012-05-09,22.317,23.053,22.243,22.747,2641711,0
2012-05-10,23.043,23.444,22.794,23.377,1521220,0
2012-05-11,23.053,23.444,22.738,22.851,1767621,0
2012-05-14,22.536,22.556,21.881,21.972,2110365,0
2012-05-15,21.909,22.861,21.784,22.224,2202717,0
2012-05-16,22.393,22.757,21.574,21.667,2728074,0
2012-05-17,21.794,21.794,19.915,20.181,4268943,0
2012-05-18,20.277,20.534,19.676,20.22,2300471,0
2012-05-21,20.229,20.867,20.048,20.447,2204255,0
2012-05-22,20.649,21.297,20.534,21.059,2021552,0
2012-05-23,20.744,21.842,20.582,21.706,2529603,0
2012-05-24,21.696,21.794,20.668,21.022,2038932,0
2012-05-25,21.069,21.124,20.792,20.992,1099512,0
2012-05-29,21.287,21.842,21.154,21.64,1186391,0
2012-05-30,21.401,21.401,20.562,20.896,1378423,0
2012-05-31,20.8,20.982,20.122,20.896,2693615,0
2012-06-01,20.19,20.486,19.285,19.474,2693158,0
2012-06-04,19.521,19.732,18.464,18.92,4044949,0
2012-06-05,18.835,19.324,18.748,19.275,1535255,0
2012-06-06,19.501,19.77,19.177,19.741,1682950,0
2012-06-07,20.112,20.248,19.417,19.657,1458748,0
2012-06-08,19.55,20.162,19.455,20.075,977835,0
2012-06-11,20.334,20.447,19.235,19.294,1208455,0
2012-06-12,19.455,20.22,19.445,20.084,1450759,0
2012-06-13,19.856,19.856,19.065,19.196,2255523,0
2012-06-14,19.245,19.934,19.083,19.876,1538694,0
2012-06-15,19.925,20.285,19.75,20.19,1251787,0
2012-06-18,19.934,20.112,19.511,19.579,1429052,0
2012-06-19,19.788,20.992,19.788,20.658,1980856,0
2012-06-20,20.649,20.716,20.112,20.6,1410024,0
2012-06-21,20.706,20.706,19.732,19.998,1363059,0
2012-06-22,20.22,21.154,20.2,20.363,1924441,0
2012-06-25,19.961,20.181,19.389,19.788,692503,0
2012-06-26,19.856,20.056,19.333,19.417,1244277,0
2012-06-27,19.445,19.816,18.911,19.696,1443583,0
2012-06-28,19.511,20.285,19.455,20.285,1193775,0
2012-06-29,20.754,21.345,20.754,21.201,2123996,0
2012-07-02,21.287,21.526,21.079,21.381,1234438,0
2012-07-03,21.191,21.804,21.191,21.804,689397,0
2012-07-05,21.696,22.27,21.676,22.088,1298773,0
2012-07-06,21.735,21.784,20.847,21.391,912649,0
2012-07-09,21.391,21.649,21.087,21.21,1298243,0
2012-07-10,21.431,21.804,20.944,21.134,940892,0
2012-07-11,21.134,21.278,20.294,20.649,689450,0
2012-07-12,20.38,20.476,19.807,20.344,1115523,0
2012-07-13,20.399,21.278,20.294,21.24,1229537,0
2012-07-16,21.095,21.555,20.963,21.421,919967,0
2012-07-17,21.584,21.872,21.154,21.745,615601,0
2012-07-18,21.602,21.926,21.45,21.564,839839,0
2012-07-19,21.676,22.069,21.478,21.936,821044,0
2012-07-20,21.478,21.686,21.115,21.182,825313,0
2012-07-23,20.6,20.963,20.354,20.466,1087259,0
2012-07-24,20.658,20.678,19.324,19.599,1754684,0
2012-07-25,19.798,19.905,18.988,19.483,1650022,0
2012-07-26,20.018,20.363,18.52,19.285,2838429,0
2012-07-27,19.569,20.762,19.417,20.543,2203208,0
2012-07-30,20.543,21.278,20.437,21.22,1317600,0
2012-07-31,21.182,21.46,20.762,20.982,869507,0
2012-08-01,21.134,21.23,19.97,20.018,1059554,0
2012-08-02,19.846,20.018,19.275,19.589,1260462,0
2012-08-03,20.181,20.8,20.103,20.668,1379794,0
2012-08-06,20.809,21.46,20.782,21.095,1013907,0
2012-08-07,21.364,22.253,21.134,21.917,1175929,0
2012-08-08,21.696,21.872,21.45,21.517,1216586,0
2012-08-09,21.526,21.963,21.526,21.881,892233,0
2012-08-10,21.774,21.832,21.46,21.715,686106,0
2012-08-13,21.602,21.755,21.287,21.487,708770,0
2012-08-14,21.612,21.917,21.478,21.584,525075,0
2012-08-15,21.45,21.602,21.163,21.478,521497,0
2012-08-16,21.411,21.881,21.182,21.804,697075,0
2012-08-17,21.755,22.167,21.536,22.069,1077431,0
2012-08-20,21.917,22.307,21.715,21.926,595695,0
2012-08-21,22.088,22.519,21.982,22.224,867067,0
2012-08-22,22.147,22.566,22.088,22.422,845033,0
2012-08-23,22.432,22.47,21.917,22.157,525366,0
2012-08-24,22.031,22.89,22.022,22.728,850764,0
2012-08-27,22.842,22.89,21.926,22.078,801826,0
2012-08-28,22.117,22.47,21.972,22.347,582372,0
2012-08-29,22.48,22.899,22.384,22.767,869363,0
2012-08-30,22.546,22.69,22.27,22.48,938080,0
2012-08-31,22.728,22.794,22.234,22.604,572280,0
2012-09-04,22.529,22.709,22.049,22.451,704893,0
2012-09-05,22.403,22.604,21.954,21.954,1101408,0
2012-09-06,22.253,22.728,22.108,22.728,2193272,0
2012-09-07,22.89,23.682,22.823,23.585,906959,0
2012-09-10,23.493,23.846,23.424,23.817,1102944,0
2012-09-11,23.728,23.807,23.157,23.512,1418399,0
2012-09-12,23.493,23.604,22.851,23.034,925233,0
2012-09-13,22.996,24.12,22.728,24.025,1588145,0
2012-09-14,24.198,24.493,24.015,24.294,852850,0
2012-09-17,24.12,24.12,23.674,23.902,711722,0
2012-09-18,23.874,23.969,23.073,23.29,844065,0
2012-09-19,23.424,23.424,22.529,22.653,1796774,0
2012-09-20,22.536,22.614,21.936,22.614,1161545,0
2012-09-21,22.918,23.053,22.719,22.851,811988,0
2012-09-24,22.662,22.757,22.234,22.585,654946,0
2012-09-25,22.738,22.814,21.982,22.04,804184,0
2012-09-26,22.049,22.127,21.526,21.823,966540,0
2012-09-27,22.049,22.049,21.593,21.804,911819,0
2012-09-28,21.706,21.804,21.297,21.593,1262236,0
2012-10-01,21.755,21.755,21.336,21.47,1129737,0
2012-10-02,21.584,22.147,21.431,21.823,839524,0
2012-10-03,21.852,22.234,21.555,21.954,444945,0
2012-10-04,22.04,22.432,21.852,22.234,447158,0
2012-10-05,22.393,22.986,22.384,22.69,819906,0
2012-10-08,22.49,22.662,22.441,22.519,434092,0
2012-10-09,22.47,22.546,21.972,22.031,655220,0
2012-10-10,22.012,22.078,21.696,21.765,612848,0
2012-10-11,22.078,22.243,21.621,22.186,795005,0
2012-10-12,22.243,22.536,21.982,22.186,818375,0
2012-10-15,22.253,22.804,22.002,22.47,666696,0
2012-10-16,22.728,23.253,22.624,23.11,1400315,0
2012-10-17,23.195,23.253,22.757,22.996,714114,0
2012-10-18,23.043,23.11,22.499,22.69,884022,0
2012-10-19,22.499,22.776,21.649,21.676,1460373,0
2012-10-22,21.584,21.659,20.782,20.906,1790245,0
2012-10-23,20.524,20.963,20.408,20.562,1408519,0
2012-10-24,20.744,21.04,20.112,20.267,1809952,0
2012-10-25,20.629,22.594,20.629,22.546,2429968,0
2012-10-26,22.575,22.575,21.649,21.992,1512314,0
2012-10-31,22.069,22.634,22.069,22.509,1051113,0
2012-11-01,22.499,23.396,22.451,23.309,854459,0
2012-11-02,23.512,23.682,23.245,23.359,866773,0
2012-11-05,23.319,24.256,23.157,24.015,1061775,0
2012-11-06,24.198,24.695,24.064,24.579,887590,0
2012-11-07,24.178,24.247,23.797,23.997,1185661,0
2012-11-08,24.228,24.38,23.502,23.654,1027806,0
2012-11-09,23.522,24.78,23.454,24.589,1620161,0
2012-11-12,24.561,24.78,24.139,24.139,968274,0
2012-11-13,23.846,24.78,23.788,24.463,1086573,0
2012-11-14,24.532,24.657,23.149,23.245,1027315,0
2012-11-15,23.262,23.604,22.861,22.967,818206,0
2012-11-16,22.958,23.043,22.536,22.958,843487,0
2012-11-19,23.253,24.028,23.253,23.981,1202104,0
2012-11-20,23.856,23.981,23.425,23.513,661120,0
2012-11-21,23.693,23.79,23.405,23.597,479424,0
2012-11-23,23.76,23.981,23.615,23.819,199416,0
2012-11-26,23.693,23.799,23.32,23.513,554897,0
2012-11-27,23.396,24.344,23.359,24.132,827427,0
2012-11-28,24.028,24.401,23.866,24.324,1073363,0
2012-11-29,24.466,24.744,24.364,24.641,625275,0
2012-11-30,24.641,24.716,24.344,24.641,709628,0
2012-12-03,24.822,25.004,24.457,24.697,712116,0
2012-12-04,24.661,25.311,24.583,25.291,1039538,0
2012-12-05,25.357,25.413,24.916,25.004,1012706,0
2012-12-06,24.945,25.433,24.87,25.423,773008,0
2012-12-07,25.606,26.026,24.554,24.632,1150131,0
2012-12-10,24.564,25.137,24.564,25.06,562813,0
2012-12-11,25.301,25.413,25.014,25.281,538987,0
2012-12-12,25.433,25.674,25.157,25.232,650312,0
2012-12-13,25.205,25.281,24.661,24.889,599079,0
2012-12-14,24.88,25.127,24.831,25.014,512842,0
2012-12-17,25.117,25.443,24.841,25.403,740560,0
2012-12-18,25.606,26.017,25.337,26.017,750024,0
2012-12-19,26.104,26.744,25.931,26.447,1031951,0
2012-12-20,26.535,27.029,26.418,26.82,963905,0
2012-12-21,26.552,26.935,26.409,26.535,2546200,0
2012-12-24,26.58,26.724,26.342,26.39,366973,0
2012-12-26,26.496,26.637,26.159,26.294,778742,0
2012-12-27,26.361,26.418,25.815,26.247,984024,0
2012-12-28,25.949,26.342,25.875,26.284,717069,0
2012-12-31,26.256,27.949,26.169,27.815,1940456,0
2013-01-02,28.942,29.938,28.781,29.784,3223184,0
2013-01-03,29.946,30.186,29.326,30.129,1539222,0
2013-01-04,30.404,30.588,29.89,30.109,1177480,0
2013-01-07,29.861,30.012,29.498,29.89,705408,0
2013-01-08,29.814,29.946,29.307,29.563,873679,0
2013-01-09,29.746,30.311,29.593,30.06,828331,0
2013-01-10,30.339,30.347,29.534,29.823,1039356,0
2013-01-11,29.861,29.918,29.515,29.678,975277,0
2013-01-14,29.623,29.985,29.44,29.623,499153,0
2013-01-15,29.268,30.089,29.268,30.031,557935,0
2013-01-16,29.956,30.089,29.669,29.918,473324,0
2013-01-17,30.186,30.827,30.186,30.616,1479130,0
2013-01-18,30.598,30.664,30.099,30.664,875902,0
2013-01-22,30.749,31.534,30.568,31.524,1260379,0
2013-01-23,31.391,31.831,31.18,31.371,2193246,0
2013-01-24,32.987,34.777,31.341,33.674,5164236,0
2013-01-25,33.637,34.431,33.486,34.373,1808981,0
2013-01-28,34.402,35.014,34.373,34.757,1474395,0
2013-01-29,34.509,34.63,34.24,34.441,1766927,0
2013-01-30,34.296,34.757,34.287,34.451,1152712,0
2013-01-31,34.392,34.688,34.047,34.576,862830,0
2013-02-01,34.747,35.092,34.566,34.602,1088379,0
2013-02-04,34.145,34.204,33.074,33.133,1843629,0
2013-02-05,33.476,34.287,33.264,34.175,1087257,0
2013-02-06,33.896,34.46,33.674,34.135,799513,0
2013-02-07,34.135,34.489,33.704,34.373,779377,0
2013-02-08,34.431,34.708,34.194,34.421,584674,0
2013-02-11,34.363,34.948,34.231,34.898,664498,0
2013-02-12,34.898,35.329,34.786,35.072,741171,0
2013-02-13,35.034,35.254,33.933,34.824,787986,0
2013-02-14,34.728,35.417,34.728,35.092,589186,0
2013-02-15,35.234,35.731,34.621,34.747,972478,0
2013-02-19,34.834,35.674,34.834,35.599,885700,0
2013-02-20,35.549,35.667,34.547,34.566,966658,0
2013-02-21,34.648,34.658,33.753,34.038,823660,0
2013-02-22,34.373,34.966,34.373,34.708,750726,0
2013-02-25,34.795,35.043,33.664,33.733,834321,0
2013-02-26,34.066,34.259,33.148,33.514,1283744,0
2013-02-27,33.569,34.985,33.532,34.489,943822,0
2013-02-28,34.479,35.398,34.469,34.843,460315,0
2013-03-01,34.509,34.898,34.106,34.708,861348,0
2013-03-04,34.469,34.698,34.267,34.421,617057,0
2013-03-05,34.585,34.767,33.809,33.859,1280212,0
2013-03-06,34.028,34.728,33.943,34.135,671189,0
2013-03-07,34.175,34.222,33.579,33.664,774847,0
2013-03-08,34.057,34.106,33.274,33.878,899385,0
2013-03-11,33.819,34.135,33.609,33.849,470224,0
2013-03-12,33.723,33.723,32.881,32.987,837767,0
2013-03-13,32.939,33.215,32.693,32.93,790463,0
2013-03-14,33.104,33.428,33.035,33.294,1214692,0
2013-03-15,33.225,33.627,32.795,32.843,1821786,0
2013-03-18,32.546,32.776,31.994,32.497,649140,0
2013-03-19,32.556,32.785,31.897,32.46,1279731,0
2013-03-20,32.645,33.655,32.615,33.284,971979,0
2013-03-21,33.016,33.167,32.06,32.546,743881,0
2013-03-22,32.824,33.124,32.526,32.824,519032,0
2013-03-25,32.901,33.589,32.107,32.301,980107,0
2013-03-26,32.703,33.094,32.192,32.748,436995,0
2013-03-27,32.405,32.703,32.32,32.556,441725,0
2013-03-28,32.635,32.881,32.252,32.722,668500,0
2013-04-01,32.673,32.861,31.468,31.552,785353,0
2013-04-02,31.754,31.965,30.769,30.789,910467,0
2013-04-03,30.854,30.942,29.851,30.139,1173746,0
2013-04-04,30.169,30.739,30.169,30.739,593082,0
2013-04-05,30.089,30.759,29.975,30.711,1199215,0
2013-04-08,30.692,31.477,30.645,31.477,749608,0
2013-04-09,31.114,31.294,30.979,31.142,899918,0
2013-04-10,31.17,31.544,31.133,31.468,579817,0
2013-04-11,31.361,31.631,31.303,31.468,800519,0
2013-04-12,31.323,31.724,30.873,31.075,1090306,0
2013-04-15,30.827,31.104,29.161,29.297,937912,0
2013-04-16,29.639,30.244,29.307,30.235,669950,0
2013-04-17,29.842,30.262,29.593,29.966,1241688,0
2013-04-18,30.079,30.099,28.962,29.087,692065,0
2013-04-19,29.228,30.883,29.219,30.531,1347717,0
2013-04-22,30.559,30.578,29.44,30.178,485563,0
2013-04-23,30.375,31.142,30.339,31.114,951288,0
2013-04-24,31.219,31.544,30.616,31.17,968456,0
2013-04-25,33.148,35.175,30.739,32.997,2417596,0
2013-04-26,32.405,32.433,31.41,32.051,1640617,0
2013-04-29,31.975,32.033,30.012,30.253,2274806,0
2013-04-30,30.244,30.501,29.707,30.272,1521529,0
2013-05-01,30.022,30.291,29.189,29.297,1434932,0
2013-05-02,29.449,30.225,29.268,30.05,1368734,0
2013-05-03,30.501,31.361,30.32,31.036,1651886,0
2013-05-06,31.142,32.387,30.96,32.242,1446137,0
2013-05-07,32.93,33.56,32.536,33.486,2049905,0
2013-05-08,33.388,34.116,33.314,33.849,1539944,0
2013-05-09,33.819,34.126,32.776,32.861,900730,0
2013-05-10,32.891,33.541,32.814,33.467,812612,0
2013-05-13,33.284,33.599,32.861,33.035,617674,0
2013-05-14,33.304,33.551,32.566,32.757,1594868,0
2013-05-15,32.152,32.478,30.989,32.003,2490909,0
2013-05-16,31.975,32.252,31.303,31.42,786627,0
2013-05-17,31.544,32.301,31.505,32.291,866079,0
2013-05-20,32.232,32.843,32.079,32.673,788264,0
2013-05-21,32.683,33.467,32.433,33.254,1287672,0
2013-05-22,33.245,33.829,32.013,32.212,1142883,0
2013-05-23,31.611,32.824,31.361,32.824,1033313,0
2013-05-24,32.507,32.507,31.667,31.877,762198,0
2013-05-28,32.442,32.824,31.821,32.023,864565,0
2013-05-29,31.591,31.935,31.41,31.686,580653,0
2013-05-30,31.84,32.152,31.229,32.023,777006,0
2013-05-31,31.659,32.731,31.361,32.097,596138,0
2013-06-03,32.162,32.635,31.391,31.887,1128088,0
2013-06-04,31.985,32.337,31.18,31.601,875011,0
2013-06-05,31.601,31.601,30.598,30.817,702717,0
2013-06-06,30.779,31.036,30.472,30.903,796638,0
2013-06-07,31.114,31.831,30.883,31.764,572686,0
2013-06-10,31.858,32.042,31.114,31.381,784742,0
2013-06-11,30.903,31.581,30.492,30.501,975273,0
2013-06-12,30.835,31.055,30.149,30.169,991810,0
2013-06-13,30.169,30.616,29.659,30.501,830775,0
2013-06-14,30.311,30.311,29.228,29.307,1753613,0
2013-06-17,29.613,29.804,29.238,29.613,1052980,0
2013-06-18,29.603,30.339,29.373,30.262,915287,0
2013-06-19,30.33,30.424,29.909,30.022,688601,0
2013-06-20,29.422,29.717,29.161,29.44,989255,0
2013-06-21,29.659,29.938,28.608,29.804,1592642,0
2013-06-24,29.344,29.717,28.675,29.307,1396857,0
2013-06-25,29.727,30.05,29.498,29.938,950869,0
2013-06-26,30.262,30.472,29.717,30.375,696736,0
2013-06-27,30.673,31.64,30.578,31.075,755910,0
2013-06-28,30.96,31.265,30.521,30.551,1253061,0
2013-07-01,30.798,31.965,30.798,31.858,1003188,0
2013-07-02,31.802,32.135,31.21,31.361,1042556,0
2013-07-03,31.046,31.219,30.749,30.942,870987,0
2013-07-05,31.401,32.272,30.932,32.242,667274,0
2013-07-08,32.414,32.738,32.013,32.262,568261,0
2013-07-09,32.47,32.948,32.222,32.546,864148,0
2013-07-10,32.488,33.016,32.442,32.968,836270,0
2013-07-11,33.589,33.589,33.167,33.388,805129,0
2013-07-12,33.294,34.028,33.157,33.943,1193707,0
2013-07-15,33.933,34.213,33.704,33.916,574291,0
2013-07-16,33.916,34.116,33.284,33.476,749488,0
2013-07-17,33.637,34.175,33.457,33.714,698724,0
2013-07-18,33.819,35.072,33.723,34.928,1318250,0
2013-07-19,34.688,34.688,32.357,32.556,2450947,0
2013-07-22,32.566,32.731,31.487,31.821,2001433,0
2013-07-23,32.06,32.06,31.142,31.649,1738169,0
2013-07-24,31.802,32.097,31.284,31.649,1227058,0
2013-07-25,33.264,35.417,33.007,34.737,3396696,0
2013-07-26,34.324,35.254,34.324,35.062,1128073,0
2013-07-29,35.062,35.111,34.353,34.824,1157962,0
2013-07-30,34.928,35.579,34.918,35.082,973708,0
2013-07-31,35.234,36.315,35.12,36.093,1335759,0
2013-08-01,36.14,37.289,36.12,37.271,1373762,0
2013-08-02,37.193,37.749,36.772,37.53,1387546,0
2013-08-05,37.405,38.111,37.128,37.54,1193160,0
2013-08-06,37.549,37.632,36.878,37.49,1011224,0
2013-08-07,37.223,37.453,36.631,36.745,848869,0
2013-08-08,37.099,37.298,36.447,36.505,837628,0
2013-08-09,36.457,37.242,36.381,36.869,871882,0
2013-08-12,36.524,36.983,36.399,36.621,645899,0
2013-08-13,36.708,36.916,36.269,36.821,745726,0
2013-08-14,36.792,36.792,35.991,36.036,731588,0
2013-08-15,35.234,35.599,34.698,34.843,832668,0
2013-08-16,34.678,35.204,34.593,34.786,661644,0
2013-08-19,34.786,34.908,34.46,34.499,523417,0
2013-08-20,34.566,35.407,34.518,35.319,1057522,0
2013-08-21,35.214,35.579,34.995,35.319,602405,0
2013-08-22,35.436,36.01,35.436,35.701,353600,0
2013-08-23,35.74,36.01,35.339,35.991,609983,0
2013-08-26,36,36.111,35.53,35.599,377493,0
2013-08-27,34.956,35.024,33.878,34.076,847290,0
2013-08-28,34.008,34.585,33.849,34.469,446747,0
2013-08-29,34.363,35.166,34.222,34.938,276685,0
2013-08-30,35.043,35.157,34.509,34.767,594374,0
2013-09-03,35.359,36.093,34.853,35.092,556091,0
2013-09-04,35.139,36.419,35.072,35.991,717369,0
2013-09-05,36.036,36.543,35.759,36.505,608602,0
2013-09-06,36.728,36.811,36.019,36.543,598539,0
2013-09-09,36.495,37.337,36.495,37.298,773773,0
2013-09-10,37.385,38.055,37.385,37.922,730324,0
2013-09-11,37.884,37.884,37.157,37.289,510882,0
2013-09-12,37.183,37.424,36.553,36.611,431874,0
2013-09-13,37.298,38.065,37.128,37.931,893702,0
2013-09-16,38.245,38.961,38.227,38.725,1078814,0
2013-09-17,38.686,39.04,38.541,38.743,1003536,0
2013-09-18,38.86,39.252,38.083,38.971,912843,0
2013-09-19,39.001,39.001,38.026,38.035,1123925,0
2013-09-20,38.198,38.245,37.271,37.289,1552648,0
2013-09-23,37.193,37.289,36.111,37.174,1185535,0
2013-09-24,37.271,37.912,37.119,37.289,851396,0
2013-09-25,37.443,38.17,37.271,37.662,771332,0
2013-09-26,37.874,38.294,37.559,37.988,802363,0
2013-09-27,37.72,38.439,37.356,38.17,579936,0
2013-09-30,37.51,38.439,37.356,38.16,532943,0
2013-10-01,38.131,39.154,37.941,38.933,835907,0
2013-10-02,38.551,39.261,38.342,39.261,660059,0
2013-10-03,39.261,40.255,38.961,39.222,957806,0
2013-10-04,39.146,39.643,38.887,39.565,714866,0
2013-10-07,39.154,39.528,38.686,38.686,756860,0
2013-10-08,38.952,39.394,37.758,37.768,1088218,0
2013-10-09,38.551,38.696,37.317,37.376,1223080,0
2013-10-10,38.141,39.126,37.835,38.792,1142866,0
2013-10-11,38.696,39.881,38.532,39.881,749483,0
2013-10-14,39.469,40.808,39.164,40.788,877815,0
2013-10-15,40.655,40.655,39.692,40.265,933407,0
2013-10-16,40.415,40.897,40.035,40.888,715012,0
2013-10-17,40.589,41.604,40.341,41.496,1259406,0
2013-10-18,41.917,42.816,41.65,42.73,1366274,0
2013-10-21,42.692,42.929,42.005,42.587,1169818,0
2013-10-22,42.845,43.056,42.109,42.453,931886,0
2013-10-23,42.253,42.701,42.059,42.443,1127343,0
2013-10-24,42.597,43.429,41.192,42.949,2214931,0
2013-10-25,43.122,43.571,42.778,43.571,1239764,0
2013-10-28,43.552,43.581,42.578,43.217,1070585,0
2013-10-29,43.178,43.762,42.692,43.467,1069567,0
2013-10-30,42.836,43.457,42.75,43.305,841345,0
2013-10-31,43.178,43.438,42.624,43.15,1170110,0
2013-11-01,43.066,43.982,42.979,43.178,888153,0
2013-11-04,43.257,44.165,43.257,44.067,884989,0
2013-11-05,43.305,44.338,43.197,44.165,529394,0
2013-11-06,44.421,44.52,43.323,43.791,527536,0
2013-11-07,43.982,44.441,42.634,42.654,733219,0
2013-11-08,42.624,43.725,42.511,43.066,1172114,0
2013-11-11,43.15,43.898,43.018,43.448,1042589,0
2013-11-12,43.342,43.542,41.515,42.137,2232400,0
2013-11-13,41.496,42.768,41.419,42.606,1250745,0
2013-11-14,42.674,43.168,42.127,43.066,671315,0
2013-11-15,43.056,43.533,42.864,43.419,529153,0
2013-11-18,43.505,43.87,42.24,42.411,598524,0
2013-11-19,42.317,42.739,42.164,42.374,766879,0
2013-11-20,42.51,42.672,42.24,42.346,524029,0
2013-11-21,42.632,43.085,42.5,42.92,822277,0
2013-11-22,42.988,43.122,42.566,42.911,450868,0
2013-11-25,43.113,43.314,42.642,43.256,500194,0
2013-11-26,43.342,43.678,43.188,43.592,473073,0
2013-11-27,43.572,43.86,43.256,43.792,487294,0
2013-11-29,44.031,44.068,43.582,43.792,388679,0
2013-12-02,43.688,43.974,43.035,43.15,499699,0
2013-12-03,42.948,43.178,42.403,42.691,653526,0
2013-12-04,42.403,42.853,41.836,42.221,886078,0
2013-12-05,42.672,42.768,41.934,42.632,582551,0
2013-12-06,43.294,43.957,43.018,43.763,558084,0
2013-12-09,43.744,44.771,43.744,44.539,974353,0
2013-12-10,44.444,45.115,44.33,44.348,589826,0
2013-12-11,44.281,44.281,42.528,42.978,1125515,0
2013-12-12,43.095,44.444,43.055,44.424,1740173,0
2013-12-13,44.597,44.894,43.919,44.128,1370746,0
2013-12-16,44.348,44.483,43.734,43.812,1351953,0
2013-12-17,43.715,43.957,43.104,43.957,1257542,0
2013-12-18,43.909,44.281,42.988,44.196,1127509,0
2013-12-19,43.993,43.993,43.104,43.485,1637852,0
2013-12-20,43.695,44.059,43.429,43.476,9476723,0
2013-12-23,43.744,44.068,43.226,43.919,1201865,0
2013-12-24,44.021,44.32,43.772,43.957,326712,0
2013-12-26,44.226,44.394,43.792,43.792,491073,0
2013-12-27,44.078,45.008,43.495,43.802,640345,0
2013-12-30,43.658,43.792,43.304,43.419,849409,0
2013-12-31,43.533,44.226,43.361,44.137,765497,0
2014-01-02,43.87,43.937,43.323,43.419,608351,0
2014-01-03,43.476,43.841,43.381,43.391,789657,0
2014-01-06,43.592,44.31,43.246,43.639,840082,0
2014-01-07,43.715,44.483,43.381,43.841,848969,0
2014-01-08,43.754,44.196,43.648,43.919,1180417,0
2014-01-09,44.186,44.32,43.197,43.947,707720,0
2014-01-10,43.965,44.078,43.524,43.792,643503,0
2014-01-13,43.658,43.965,42.086,42.23,776621,0
2014-01-14,42.46,43.438,42.346,43.352,1072606,0
2014-01-15,43.438,43.572,42.978,43.159,599014,0
2014-01-16,42.948,43.15,42.086,42.298,824203,0
2014-01-17,42.336,42.336,41.167,41.214,976571,0
2014-01-21,41.56,41.732,40.639,40.734,892589,0
2014-01-22,40.842,41.415,40.507,41.283,807570,0
2014-01-23,40.946,40.946,40.018,40.937,978292,0
2014-01-24,40.556,40.593,39.673,39.683,1228565,0
2014-01-27,39.816,39.941,38.446,38.961,958576,0
2014-01-28,38.924,39.844,38.859,39.433,1077322,0
2014-01-29,39.01,39.365,38.465,38.733,867355,0
2014-01-30,40.132,42.642,40.056,40.734,2133550,0
2014-01-31,39.747,40.743,39.539,39.73,1475501,0
2014-02-03,39.738,39.903,38.35,38.752,2185351,0
2014-02-04,38.867,39.077,37.842,38.914,2138720,0
2014-02-05,38.665,38.771,37.649,38.455,1046653,0
2014-02-06,38.589,39.539,38.589,39.433,932197,0
2014-02-07,39.73,40.507,39.375,40.065,988525,0
2014-02-10,40.065,40.372,39.693,40.333,889342,0
2014-02-11,40.315,40.649,40.084,40.428,477248,0
2014-02-12,40.516,40.919,40.258,40.658,801961,0
2014-02-13,40.258,41.339,40.248,41.244,862949,0
2014-02-14,41.386,41.646,40.975,41.502,693565,0
2014-02-18,41.607,42.076,41.264,41.406,849925,0
2014-02-19,41.224,41.943,41.129,41.455,1114281,0
2014-02-20,41.396,41.818,41.09,41.348,703507,0
2014-02-21,41.551,41.618,41.224,41.521,815012,0
2014-02-24,41.637,42.396,41.627,41.887,607130,0
2014-02-25,42.117,42.146,41.561,41.973,678330,0
2014-02-26,42.136,43.117,42.136,42.906,745258,0
2014-02-27,42.866,43.108,42.463,42.972,905078,0
2014-02-28,43.079,43.472,42.703,43.021,848942,0
2014-03-03,42.588,43.039,42.222,42.962,1215251,0
2014-03-04,43.211,44.193,43.163,43.847,1399685,0
2014-03-05,43.74,44.018,43.434,43.876,724259,0
2014-03-06,44.075,44.184,43.74,43.98,925973,0
2014-03-07,44.232,44.431,43.654,43.933,622579,0
2014-03-10,43.895,44.223,43.548,44.125,746302,0
2014-03-11,44.154,44.317,43.5,43.644,534412,0
2014-03-12,43.328,43.596,43.126,43.587,568079,0
2014-03-13,43.74,43.943,42.685,42.866,723031,0
2014-03-14,42.77,43.396,42.675,42.972,679634,0
2014-03-17,43.136,43.98,43.059,43.587,694216,0
2014-03-18,43.635,44.213,43.414,44.174,803233,0
2014-03-19,44.144,44.501,43.943,44.26,765583,0
2014-03-20,44.174,44.931,44.154,44.894,962523,0
2014-03-21,44.97,45.805,44.68,44.826,1841507,0
2014-03-24,44.97,45.057,43.971,44.184,1024608,0
2014-03-25,44.373,44.653,43.538,44.232,561892,0
2014-03-26,44.643,44.769,43.49,43.625,670286,0
2014-03-27,43.414,43.443,42.53,42.828,1090005,0
2014-03-28,42.847,43.711,42.722,42.886,725577,0
2014-03-31,43.144,43.847,43.021,43.5,576873,0
2014-04-01,43.644,44.538,43.538,44.401,972907,0
2014-04-02,44.491,45.201,43.962,44.69,918392,0
2014-04-03,44.663,44.778,44.105,44.241,876114,0
2014-04-04,44.547,44.567,42.866,42.866,858740,0
2014-04-07,42.569,42.685,40.965,41.32,1624703,0
2014-04-08,40.841,41.954,40.109,41.705,2891876,0
2014-04-09,41.964,42.222,41.079,42.195,1163716,0
2014-04-10,42.088,42.261,40.928,41.138,815673,0
2014-04-11,40.666,40.936,39.772,40.015,956587,0
2014-04-14,40.534,40.891,39.763,40.176,776805,0
2014-04-15,40.322,40.955,39.744,40.791,794171,0
2014-04-16,41.234,41.511,40.861,41.329,467896,0
2014-04-17,41.224,41.828,41.224,41.455,377121,0
2014-04-21,41.415,41.502,40.791,41.329,724198,0
2014-04-22,41.358,41.857,41.311,41.647,667039,0
2014-04-23,41.435,41.657,41.03,41.158,838370,0
2014-04-24,41.264,41.753,39.84,40.129,1547083,0
2014-04-25,39.83,40.071,38.689,39.428,1274060,0
2014-04-28,39.62,39.763,38.401,38.871,1760408,0
2014-04-29,38.814,39.024,37.747,38.737,2079831,0
2014-04-30,38.708,38.937,38.179,38.601,1091541,0
2014-05-01,38.737,39.293,38.505,39.024,1097279,0
2014-05-02,39.33,40.275,39.276,39.679,972647,0
2014-05-05,39.301,39.535,38.65,38.814,897804,0
2014-05-06,38.765,39.082,37.93,37.958,1262539,0
2014-05-07,38.016,38.121,37.007,37.738,1198646,0
2014-05-08,37.747,38.582,37.402,37.412,1037284,0
2014-05-09,37.238,37.747,36.94,37.738,1017186,0
2014-05-12,38.141,40.156,38.131,39.957,1904811,0
2014-05-13,39.957,40.195,39.689,39.821,1173528,0
2014-05-14,39.611,39.84,38.928,38.937,986867,0
2014-05-15,38.62,38.965,37.738,38.853,1485956,0
2014-05-16,39.101,39.869,39.064,39.63,1173446,0
2014-05-19,39.571,40.841,39.571,40.406,1157848,0
2014-05-20,40.195,40.312,39.39,39.64,1099304,0
2014-05-21,39.753,40.293,39.064,40.156,885170,0
2014-05-22,40.38,40.823,39.927,40.743,1205113,0
2014-05-23,40.823,41.68,40.476,41.631,952935,0
2014-05-27,41.948,42.333,41.737,42.171,925672,0
2014-05-28,42.044,42.392,41.7,41.938,743058,0
2014-05-29,41.948,42.237,41.69,42.161,426392,0
2014-05-30,42.257,42.257,41.38,41.495,745057,0
2014-06-02,41.717,41.717,40.696,41.189,449152,0
2014-06-03,40.994,41.051,40.525,40.813,620488,0
2014-06-04,40.582,40.696,40.091,40.525,801500,0
2014-06-05,40.734,40.93,40.146,40.716,1001330,0
2014-06-06,41.023,41.399,40.763,41.351,1551292,0
2014-06-09,41.237,42.218,41.237,41.948,755161,0
2014-06-10,41.832,41.968,41.361,41.505,675230,0
2014-06-11,41.237,41.467,41.013,41.342,372990,0
2014-06-12,41.564,42.353,41.042,41.17,1405480,0
2014-06-13,41.409,41.409,40.667,40.813,443466,0
2014-06-16,40.562,41.12,40.283,40.734,778664,0
2014-06-17,40.773,41.448,40.225,41.286,858468,0
2014-06-18,41.207,41.409,40.696,40.813,1080677,0
2014-06-19,40.783,40.986,39.61,40.138,1773429,0
2014-06-20,40.071,40.716,39.82,40.205,1205568,0
2014-06-23,40.293,40.602,40.005,40.071,767150,0
2014-06-24,39.986,40.525,39.225,39.309,895112,0
2014-06-25,39.698,40.176,39.552,40.071,1811906,0
2014-06-26,40.235,40.515,39.888,40.331,1000723,0
2014-06-27,40.245,40.677,40.101,40.619,1490676,0
2014-06-30,40.427,40.823,40.341,40.562,734635,0
2014-07-01,40.725,41.237,40.555,40.91,1289425,0
2014-07-02,40.843,40.853,40.302,40.38,961892,0
2014-07-03,40.496,41.227,40.496,41.091,365123,0
2014-07-07,41.032,41.207,40.667,40.677,703252,0
2014-07-08,40.657,40.657,40.062,40.417,863030,0
2014-07-09,40.427,40.902,40.138,40.138,498970,0
2014-07-10,39.533,39.868,39.148,39.59,667108,0
2014-07-11,39.58,40.446,39.58,40.255,1080922,0
2014-07-14,40.629,40.783,40.38,40.486,688518,0
2014-07-15,40.436,40.619,39.698,39.725,533364,0
2014-07-16,40.005,40.195,39.483,39.698,673012,0
2014-07-17,39.264,39.58,38.733,38.801,1170447,0
2014-07-18,39.089,39.956,39.089,39.473,1322638,0
2014-07-21,39.148,39.678,39.098,39.629,578976,0
2014-07-22,39.996,40.592,39.908,40.293,854431,0
2014-07-23,40.293,40.466,39.898,40.235,1002083,0
2014-07-24,40.902,42.651,40.716,41.399,2167494,0
2014-07-25,40.893,41.765,40.572,40.667,1093482,0
2014-07-28,40.873,41.042,39.937,40.166,633272,0
2014-07-29,40.156,40.456,39.58,39.58,816583,0
2014-07-30,39.733,39.801,39.319,39.58,757272,0
2014-07-31,39.071,39.225,38.752,38.831,1242685,0
2014-08-01,38.86,39.138,37.877,38.241,1063386,0
2014-08-04,38.426,38.878,38.387,38.811,555875,0
2014-08-05,38.607,39.031,38.492,38.896,654892,0
2014-08-06,38.896,39.446,38.762,39.118,717189,0
2014-08-07,39.264,39.319,37.924,38.079,1122132,0
2014-08-08,38.002,38.53,37.722,38.51,1138438,0
2014-08-11,38.896,39.446,38.831,38.934,559370,0
2014-08-12,39.791,40.322,39.493,39.678,1138118,0
2014-08-13,39.698,39.937,39.436,39.649,525181,0
2014-08-14,39.811,40.245,39.61,39.996,604697,0
2014-08-15,40.361,40.92,39.762,40.129,764924,0
2014-08-18,40.592,41.544,40.562,41.544,980966,0
2014-08-19,41.709,41.785,41.304,41.438,509106,0
2014-08-20,41.217,41.554,41.081,41.438,410954,0
2014-08-21,41.327,41.529,40.886,40.896,738504,0
2014-08-22,40.846,41.114,40.632,40.876,531803,0
2014-08-25,41.154,41.394,40.836,41.203,479300,0
2014-08-26,41.221,41.301,40.737,40.786,521523,0
2014-08-27,40.951,41.124,40.612,40.622,391357,0
2014-08-28,40.419,40.709,39.977,40.67,711455,0
2014-08-29,40.776,41.618,40.719,41.519,742324,0
2014-09-02,41.705,42.37,41.627,42.303,807625,0
2014-09-03,42.487,42.68,41.627,41.781,736584,0
2014-09-04,41.771,42.534,41.743,41.925,536997,0
2014-09-05,41.79,42.766,41.529,42.757,669733,0
2014-09-08,42.699,42.999,42.457,42.892,704931,0
2014-09-09,42.795,42.882,42.516,42.563,591458,0
2014-09-10,42.467,43.199,42.467,43.17,691445,0
2014-09-11,42.805,43.499,42.805,43.356,720015,0
2014-09-12,43.395,43.537,42.824,42.92,677769,0
2014-09-15,43.018,43.16,42.457,42.795,618745,0
2014-09-16,42.776,42.959,42.188,42.843,690120,0
2014-09-17,42.979,43.219,42.64,42.959,803203,0
2014-09-18,43.076,43.365,42.959,43.318,480831,0
2014-09-19,43.442,43.645,43.018,43.16,1027434,0
2014-09-22,42.902,43.114,41.897,42.215,1175093,0
2014-09-23,42.015,42.273,41.463,41.481,683483,0
2014-09-24,41.549,41.705,41.183,41.481,792276,0
2014-09-25,41.291,41.376,40.285,40.806,870751,0
2014-09-26,41.105,41.837,40.989,41.686,806697,0
2014-09-29,41.036,41.819,40.896,41.301,567629,0
2014-09-30,41.221,41.251,40.537,40.689,700559,0
2014-10-01,40.527,40.66,39.445,39.609,1045961,0
2014-10-02,39.771,40.98,39.532,40.932,847962,0
2014-10-03,41.413,41.481,40.941,41.144,557390,0
2014-10-06,41.231,41.346,40.478,40.488,659046,0
2014-10-07,40.12,40.285,39.868,39.898,806290,0
2014-10-08,39.927,40.381,39.262,40.373,759966,0
2014-10-09,40.285,40.333,39.136,39.155,779713,0
2014-10-10,39,39.462,38.403,38.49,957313,0
2014-10-13,38.565,38.613,37.716,37.938,942641,0
2014-10-14,38.335,38.96,37.919,37.948,1154124,0
2014-10-15,37.3,38.682,36.856,38.46,1530020,0
2014-10-16,37.638,39.698,37.427,39.472,1638030,0
2014-10-17,39.908,40.333,39.405,39.839,1148701,0
2014-10-20,39.781,40.951,39.781,40.478,757815,0
2014-10-21,40.961,41.819,40.816,41.753,732636,0
2014-10-22,41.907,42.507,41.608,41.887,2411251,0
2014-10-23,42.92,44.291,42.64,43.346,3251905,0
2014-10-24,43.528,43.645,42.92,43.451,1369729,0
2014-10-27,43.114,43.702,42.824,43.665,1227217,0
2014-10-28,43.935,44.765,43.779,44.525,1387802,0
2014-10-29,44.659,44.794,43.848,44.301,1406676,0
2014-10-30,44.186,44.669,43.722,44.349,1193419,0
2014-10-31,45.353,45.382,44.813,45.19,1404925,0
2014-11-03,45.392,45.886,45.238,45.45,1180906,0
2014-11-04,45.257,45.702,45.055,45.432,979435,0
2014-11-05,45.692,46.155,45.209,46.146,841180,0
2014-11-06,46.068,46.455,45.923,46.426,743961,0
2014-11-07,46.426,46.639,45.749,45.886,948378,0
2014-11-10,46.107,47.092,45.759,47.092,974350,0
2014-11-11,47.092,47.256,46.6,46.965,894622,0
2014-11-12,46.753,47.74,46.56,47.613,804599,0
2014-11-13,47.623,47.711,46.455,46.61,669895,0
2014-11-14,46.685,47.333,46.155,46.262,1162585,0
2014-11-17,46.743,46.743,46.05,46.174,1271150,0
2014-11-18,46.174,46.57,45.836,45.962,1116270,0
2014-11-19,45.905,46.366,45.382,46.203,776279,0
2014-11-20,45.943,46.929,45.923,46.302,1214032,0
2014-11-21,46.962,46.972,46.121,46.198,901825,0
2014-11-24,46.381,47.321,46.381,47.263,928184,0
2014-11-25,47.516,48.049,47.487,47.641,931877,0
2014-11-26,47.65,47.65,47.254,47.487,476880,0
2014-11-28,47.852,48.591,47.438,48.096,675772,0
2014-12-01,47.962,47.98,47.177,47.378,1081736,0
2014-12-02,47.418,47.942,47.138,47.862,778802,0
2014-12-03,47.902,48.552,47.641,48.395,893807,0
2014-12-04,48.512,48.871,48.058,48.754,1058863,0
2014-12-05,48.715,49.433,48.706,49.201,1016416,0
2014-12-08,49.045,49.055,47.73,48.039,744632,0
2014-12-09,47.388,48.891,47.236,48.754,849948,0
2014-12-10,48.502,48.881,47.582,47.824,881274,0
2014-12-11,48.192,48.367,47.331,47.408,590038,0
2014-12-12,47.059,48.068,46.935,47.292,861750,0
2014-12-15,47.68,47.795,46.528,47.01,946154,0
2014-12-16,46.576,47.477,46.063,46.316,987487,0
2014-12-17,46.287,47.207,46.054,47.177,1034544,0
2014-12-18,47.892,48.358,47.418,48.34,853356,0
2014-12-19,48.452,49.152,48.211,49.082,1477539,0
2014-12-22,49.045,49.278,47.942,48.261,918874,0
2014-12-23,48.482,48.763,48.261,48.725,1226180,0
2014-12-24,48.949,49.644,48.686,49.383,761798,0
2014-12-26,49.663,49.781,49.258,49.325,519537,0
2014-12-29,49.325,50.43,49.258,50.283,695413,0
2014-12-30,50.071,50.536,49.954,49.963,559230,0
2014-12-31,49.983,50.39,49.616,49.624,763808,0
2015-01-02,50.013,50.302,48.996,49.413,854610,0
2015-01-05,49.228,49.616,48.871,49.045,902943,0
2015-01-06,49.219,49.403,48.435,48.611,2191384,0
2015-01-07,49.082,49.868,48.783,49.868,972178,0
2015-01-08,50.509,53.498,50.351,52.482,3322493,0
2015-01-09,52.433,52.811,51.583,51.96,1548646,0
2015-01-12,52.036,52.211,51.166,51.271,998960,0
2015-01-13,51.639,52.88,50.827,51.426,2136525,0
2015-01-14,50.759,51.271,50.341,51.089,908657,0
2015-01-15,51.204,51.261,49.616,49.654,950787,0
2015-01-16,49.335,50.517,49.258,50.489,783567,0
2015-01-20,50.73,50.865,50.245,50.42,923440,0
2015-01-21,50.322,51.166,50.031,50.322,1047206,0
2015-01-22,50.932,51.175,50.351,50.509,2032361,0
2015-01-23,50.893,51.039,49.993,50.071,1418110,0
2015-01-26,50.031,51.299,49.819,50.779,1344737,0
2015-01-27,49.993,50.818,49.829,50.42,848016,0
2015-01-28,50.818,50.818,49.663,49.935,939920,0
2015-01-29,49.859,53.992,49.616,53.952,3228123,0
2015-01-30,52.647,53.248,51.716,52.55,1844508,0
2015-02-02,52.637,53.043,51.455,52.26,1222662,0
2015-02-03,52.899,53.342,52.657,53.189,1483000,0
2015-02-04,52.956,53.557,52.413,52.55,1189583,0
2015-02-05,52.88,53.023,52.355,52.762,885267,0
2015-02-06,52.851,53.189,52.423,52.861,1395809,0
2015-02-09,52.791,53.11,52.482,52.57,686619,0
2015-02-10,53.013,53.248,51.716,52.355,1349452,0
2015-02-11,52.347,52.841,51.659,52.152,770488,0
2015-02-12,52.501,53.16,52.036,52.947,1145430,0
2015-02-13,53.11,53.584,52.55,53.537,1025128,0
2015-02-17,53.643,54.787,53.643,54.591,1230828,0
2015-02-18,54.38,54.825,53.352,53.751,768218,0
2015-02-19,53.439,53.723,52.909,53.09,658348,0
2015-02-20,52.942,53.425,52.115,53.329,1369385,0
2015-02-23,53.214,53.398,52.98,53.368,530359,0
2015-02-24,53.368,53.494,53.075,53.31,444319,0
2015-02-25,53.368,53.553,52.894,53.075,620653,0
2015-02-26,52.989,53.474,52.855,53.165,457948,0
2015-02-27,52.855,53.155,52.466,52.631,596704,0
2015-03-02,52.601,54.319,52.436,54.309,1069843,0
2015-03-03,54.23,54.309,53.135,53.165,973277,0
2015-03-04,52.601,52.932,51.924,52.145,1101071,0
2015-03-05,52.321,52.406,51.398,51.436,928242,0
2015-03-06,51.019,51.29,49.856,50.069,1002238,0
2015-03-09,50.206,51.253,49.895,51.108,1113645,0
2015-03-10,50.699,50.837,50.158,50.177,826420,0
2015-03-11,50.128,50.808,49.904,50.049,747686,0
2015-03-12,50.35,51.009,50.049,50.789,1028313,0
2015-03-13,50.565,50.749,49.895,50.611,903302,0
2015-03-16,50.932,51.505,50.699,51.059,544249,0
2015-03-17,50.498,50.769,49.856,50.659,757269,0
2015-03-18,50.659,51.019,49.594,50.739,884753,0
2015-03-19,50.535,50.799,49.477,49.585,1299456,0
2015-03-20,49.895,50.079,49.565,49.73,1630687,0
2015-03-23,49.826,50.808,49.641,50.478,1077161,0
2015-03-24,50.582,51.35,50.379,50.478,1184341,0
2015-03-25,50.789,50.893,50.011,50.049,839097,0
2015-03-26,49.933,49.953,49.293,49.389,699453,0
2015-03-27,49.341,49.923,49.167,49.68,752218,0
2015-03-30,49.991,50.601,49.971,50.379,655859,0
2015-03-31,50.291,50.379,49.71,49.923,1116905,0
2015-04-01,49.816,49.991,49.205,49.594,753662,0
2015-04-02,49.468,50.069,49.254,49.816,595159,0
2015-04-06,49.438,50.438,49.438,50.158,714707,0
2015-04-07,50.272,50.419,49.875,50.167,898943,0
2015-04-08,50.128,50.699,49.778,50.669,1050675,0
2015-04-09,50.535,50.779,50.263,50.64,985866,0
2015-04-10,50.855,50.903,50.379,50.709,576402,0
2015-04-13,50.591,50.95,50.419,50.65,553319,0
2015-04-14,50.535,50.545,49.75,50.253,717696,0
2015-04-15,50.243,51.33,50.243,51.108,816807,0
2015-04-16,51.698,53.008,51.009,52.805,1178622,0
2015-04-17,52.456,52.845,51.814,52.736,1113438,0
2015-04-20,53.175,53.368,52.894,53.048,778063,0
2015-04-21,53.115,53.243,52.234,52.282,995204,0
2015-04-22,52.377,52.466,51.485,52.406,690755,0
2015-04-23,52.331,52.989,52.029,52.875,888463,0
2015-04-24,53.056,53.776,52.835,53.629,970846,0
2015-04-27,53.853,54.368,53.194,53.659,1261634,0
2015-04-28,53.514,53.514,52.678,53.465,1605498,0
2015-04-29,52.301,52.386,48.662,49.66,4282158,0
2015-04-30,49.069,49.71,48.466,48.556,2264799,0
2015-05-01,48.681,49.429,48.566,49.215,1481147,0
2015-05-04,49.399,49.971,49.224,49.816,1504336,0
2015-05-05,49.614,49.875,48.615,48.876,1362530,0
2015-05-06,48.954,49.197,48.314,49.167,953623,0
2015-05-07,49.138,49.7,49.021,49.497,760500,0
2015-05-08,49.914,50.448,49.826,50.369,1237108,0
2015-05-11,50.291,51.089,50.138,50.865,1414469,0
2015-05-12,50.719,50.789,49.885,50.448,507354,0
2015-05-13,50.468,50.837,50.138,50.389,778054,0
2015-05-14,50.659,51.698,50.214,51.554,1300384,0
2015-05-15,51.689,51.786,51.195,51.262,761471,0
2015-05-18,51.059,51.834,50.65,51.814,934886,0
2015-05-19,51.874,51.874,51.185,51.398,604878,0
2015-05-20,51.253,51.708,50.989,51.466,647387,0
2015-05-21,51.48,52.142,51.365,51.607,586868,0
2015-05-22,51.51,51.86,51.093,51.451,409102,0
2015-05-26,51.229,51.48,50.159,50.481,699303,0
2015-05-27,50.441,50.732,50.012,50.207,918651,0
2015-05-28,50.12,50.293,49.594,50.002,1387363,0
2015-05-29,50.071,50.12,49.575,49.642,801650,0
2015-06-01,49.905,50.207,49.351,49.691,590954,0
2015-06-02,49.399,49.837,49.205,49.36,556216,0
2015-06-03,49.525,50.322,49.399,50.061,676934,0
2015-06-04,49.661,50.179,49.166,49.264,713743,0
2015-06-05,49.244,49.944,49.117,49.915,490633,0
2015-06-08,49.857,50.041,49.575,49.585,318212,0
2015-06-09,49.632,50.08,49.156,49.905,558181,0
2015-06-10,50.051,51.112,49.76,50.954,1029502,0
2015-06-11,51.023,51.676,51.023,51.422,600210,0
2015-06-12,51.003,51.365,50.742,51.053,544714,0
2015-06-15,50.722,51.179,50.302,50.811,628816,0
2015-06-16,50.85,50.944,50.567,50.604,1009231,0
2015-06-17,50.984,51.734,50.85,51.559,1282821,0
2015-06-18,51.704,52.686,51.704,52.269,1230800,0
2015-06-19,52.337,52.629,51.102,51.122,1557851,0
2015-06-22,51.403,51.607,50.722,51.199,856037,0
2015-06-23,51.441,51.51,50.742,51.276,969264,0
2015-06-24,51.219,51.685,50.604,50.802,950524,0
2015-06-25,50.974,51.14,50.558,50.752,980342,0
2015-06-26,51.003,51.238,50.548,50.548,7198388,0
2015-06-29,50.14,50.548,48.953,48.98,1201290,0
2015-06-30,49.458,50.002,49.196,49.468,908102,0
2015-07-01,49.954,50.09,48.915,49.379,1106084,0
2015-07-02,49.623,49.642,48.756,49.389,744072,0
2015-07-06,48.99,49.954,48.963,49.274,1111431,0
2015-07-07,49.555,49.876,48.66,49.741,754353,0
2015-07-08,50.245,50.451,49.399,49.681,711891,0
2015-07-09,50.538,51.335,50.431,51.063,1307705,0
2015-07-10,51.676,52.025,51.209,51.529,874134,0
2015-07-13,51.977,52.288,51.694,52.064,1236762,0
2015-07-14,51.9,53.154,51.9,52.734,1230219,0
2015-07-15,52.774,52.998,51.549,51.627,854107,0
2015-07-16,51.88,52.308,51.637,52.045,732352,0
2015-07-17,52.092,52.172,51.219,51.325,614423,0
2015-07-20,51.385,51.51,50.897,51.013,560342,0
2015-07-21,51.305,51.9,51.093,51.599,637248,0
2015-07-22,50.897,51.714,50.897,51.666,795584,0
2015-07-23,51.91,52.26,51.063,51.093,617096,0
2015-07-24,51.189,51.267,50.283,50.558,576588,0
2015-07-27,50.11,50.322,49.487,49.751,823856,0
2015-07-28,49.962,50.672,49.379,50.216,899837,0
2015-07-29,50.012,51.743,50.002,51.627,1118134,0
2015-07-30,50.868,52.493,50.255,50.501,1546338,0
2015-07-31,50.954,52.269,50.471,51.637,1912463,0
2015-08-03,51.461,51.685,50.682,50.936,704364,0
2015-08-04,50.917,51.666,50.712,50.907,783862,0
2015-08-05,51.276,51.92,51.179,51.666,1004709,0
2015-08-06,51.88,52.221,50.702,50.85,881573,0
2015-08-07,50.802,51.247,50.491,50.859,553557,0
2015-08-10,51.412,52.192,51.13,52.152,739240,0
2015-08-11,51.599,52.221,51.599,52.025,688432,0
2015-08-12,51.51,51.89,50.584,51.441,644547,0
2015-08-13,51.451,52.162,51.102,51.763,511608,0
2015-08-14,51.589,52.649,51.549,52.629,640332,0
2015-08-17,52.269,53.854,52.074,53.759,921222,0
2015-08-18,53.679,54.232,52.522,52.649,1032571,0
2015-08-19,52.269,52.269,51.471,51.714,969545,0
2015-08-20,51.238,51.422,50.381,50.381,686394,0
2015-08-21,49.763,50.144,48.886,48.926,889050,0
2015-08-24,46.898,48.086,45.843,46.398,1345801,0
2015-08-25,47.696,47.745,45.288,45.337,1388550,0
2015-08-26,46.487,46.878,44.995,46.605,1356960,0
2015-08-27,47.071,48.35,47.031,48.104,801764,0
2015-08-28,48.028,48.651,47.764,48.554,699609,0
2015-08-31,48.397,49.149,47.94,48.464,597247,0
2015-09-01,47.598,47.637,46.213,46.487,984950,0
2015-09-02,47.229,47.472,46.136,47.091,738380,0
2015-09-03,47.413,47.88,47.081,47.482,533041,0
2015-09-04,46.848,47.229,46.194,46.388,798381,0
2015-09-08,47.295,48.095,46.858,47.988,844945,0
2015-09-09,48.35,48.464,46.984,47.121,569348,0
2015-09-10,47.111,47.813,46.964,47.101,625982,0
2015-09-11,46.729,47.071,46.146,46.984,624428,0
2015-09-14,46.984,47.002,46.263,46.359,590066,0
2015-09-15,46.526,48.008,46.243,47.88,773766,0
2015-09-16,47.998,49.041,47.793,48.973,747610,0
2015-09-17,49.041,50.006,48.738,48.826,908000,0
2015-09-18,47.94,48.192,47.229,47.364,1286292,0
2015-09-21,47.9,48.906,47.754,48.387,845562,0
2015-09-22,47.696,48.856,47.383,47.95,1518811,0
2015-09-23,47.998,48.028,47.511,47.91,597743,0
2015-09-24,47.344,47.803,46.888,47.588,1032656,0
2015-09-25,47.95,47.97,46.7,46.936,928333,0
2015-09-28,46.575,46.575,45.249,45.463,795895,0
2015-09-29,45.472,45.921,44.926,45.775,916026,0
2015-09-30,45.873,46.848,45.697,46.69,1036848,0
2015-10-01,46.67,46.974,45.491,46.086,813048,0
2015-10-02,45.581,46.739,45.112,46.7,860434,0
2015-10-05,46.984,48.095,46.858,47.93,878485,0
2015-10-06,47.89,48.252,47.627,47.842,426779,0
2015-10-07,48.311,49.109,48.162,48.777,705601,0
2015-10-08,48.777,49.538,48.564,49.276,529963,0
2015-10-09,49.294,49.763,49.031,49.392,574375,0
2015-10-12,49.343,49.655,49.129,49.188,388038,0
2015-10-13,49.002,49.684,48.767,48.806,553450,0
2015-10-14,48.806,49.226,48.436,48.876,719464,0
2015-10-15,48.954,49.362,48.464,49.333,750378,0
2015-10-16,49.362,50.084,49.304,50.016,562579,0
2015-10-19,49.87,50.416,49.704,50.026,749285,0
2015-10-20,49.773,49.957,49.002,49.441,711443,0
2015-10-21,49.588,49.588,47.383,47.462,1463425,0
2015-10-22,47.558,47.89,46.954,47.14,1920771,0
2015-10-23,47.558,48.143,46.888,48.086,1107518,0
2015-10-26,48.104,49.012,47.726,48.504,588120,0
2015-10-27,48.282,48.504,47.383,47.754,780944,0
2015-10-28,47.784,49.002,47.676,48.524,1092336,0
2015-10-29,48.982,52.463,48.262,52.298,1902206,0
2015-10-30,52.591,53.36,52.383,52.463,1381576,0
2015-11-02,52.463,53.742,52.375,53.732,1232066,0
2015-11-03,53.612,53.828,52.765,52.814,904509,0
2015-11-04,53.086,53.35,52.24,52.423,1087434,0
2015-11-05,52.582,53.536,52.393,53.497,774790,0
2015-11-06,53.546,53.944,53.205,53.584,531502,0
2015-11-09,53.517,53.818,52.328,52.705,735908,0
2015-11-10,52.6,54.15,52.483,54.102,1176752,0
2015-11-11,54.064,54.131,53.096,53.185,1013362,0
2015-11-12,52.804,53.156,51.967,52.014,714379,0
2015-11-13,51.929,52.082,51.06,51.09,966796,0
2015-11-16,50.903,52.191,50.817,52.073,777355,0
2015-11-17,52.091,52.111,51.302,51.322,642889,0
2015-11-18,51.693,52.97,51.41,52.903,596428,0
2015-11-19,52.913,53.291,52.725,53.235,840937,0
2015-11-20,53.567,54.309,53.36,53.439,679378,0
2015-11-23,53.537,54.289,53.41,53.653,539554,0
2015-11-24,53.291,53.986,52.96,53.733,462326,0
2015-11-25,53.936,54.269,53.888,54.095,487695,0
2015-11-27,54.153,54.407,53.85,54.162,257246,0
2015-11-30,53.176,53.37,51.17,51.454,2581267,0
2015-12-01,51.67,52.247,51.297,52.021,1211711,0
2015-12-02,52.178,52.381,51.054,51.277,797906,0
2015-12-03,51.503,51.503,49.881,50.242,796463,0
2015-12-04,50.478,51.044,50.262,50.681,611155,0
2015-12-07,50.468,50.867,50.017,50.82,823906,0
2015-12-08,50.329,51.248,49.987,50.877,866346,0
2015-12-09,50.711,51.444,49.861,50.036,713029,0
2015-12-10,50.036,50.418,49.753,49.831,635291,0
2015-12-11,49.265,49.508,48.64,48.834,630997,0
2015-12-14,48.784,49.097,47.505,48.631,1093588,0
2015-12-15,49.117,49.704,48.874,49.127,869732,0
2015-12-16,50.222,51.367,49.518,50.252,1222002,0
2015-12-17,49.851,49.949,47.855,47.865,1200928,0
2015-12-18,47.505,47.525,46.439,46.566,2508030,0
2015-12-21,47.024,47.749,46.644,47.552,830760,0
2015-12-22,47.69,48.268,47.203,48.071,650430,0
2015-12-23,48.581,48.98,48.288,48.611,553568,0
2015-12-24,48.571,49.157,48.317,48.697,319276,0
2015-12-28,48.491,48.854,47.984,48.754,393960,0
2015-12-29,49.187,50.204,49.005,50.164,1117206,0
2015-12-30,49.977,50.242,49.891,50.066,1067791,0
2015-12-31,49.977,50.056,49.361,49.381,546466,0
2016-01-04,48.541,48.971,47.779,48.804,1132898,0
2016-01-05,49.167,49.187,47.955,48.208,1034198,0
2016-01-06,47.486,48.033,46.875,47.054,1153763,0
2016-01-07,46.233,46.527,45.413,45.423,1193028,0
2016-01-08,45.676,45.696,44.414,44.484,1376525,0
2016-01-11,44.071,44.338,42.46,43.525,2159827,0
2016-01-12,43.838,44.698,43.485,44.444,1773571,0
2016-01-13,44.532,44.63,41.913,41.971,1696335,0
2016-01-14,41.971,42.058,39.81,40.073,3817779,0
2016-01-15,38.979,38.979,36.066,37.131,4510880,0
2016-01-19,37.562,38.49,37.014,37.209,1845429,0
2016-01-20,36.585,38.031,35.244,37.629,2404907,0
2016-01-21,40.847,41.658,39.742,40.534,3839609,0
2016-01-22,41.55,42.49,40.474,41.287,1609764,0
2016-01-25,41.287,41.936,40.905,41.247,1395874,0
2016-01-26,42.117,42.177,40.984,41.316,1869176,0
2016-01-27,41.727,42.294,40.974,41.217,1469062,0
2016-01-28,42.313,43.798,37.611,39.058,3875493,0
2016-01-29,39.058,39.419,37.689,38.959,4283573,0
2016-02-01,38.49,38.686,37.776,38.422,2024935,0
2016-02-02,38.216,38.314,37.146,37.483,1915371,0
2016-02-03,37.972,38.129,36.476,37.611,2453886,0
2016-02-04,37.639,39.645,37.639,39.507,3492582,0
2016-02-05,39.184,40.073,38.598,39.028,2489577,0
2016-02-08,38.031,38.314,37.004,37.855,1758372,0
2016-02-09,37.483,38.324,37.269,37.796,1480577,0
2016-02-10,38.002,39.449,37.845,38.657,1837301,0
2016-02-11,37.699,38.109,37.229,37.639,1655506,0
2016-02-12,38.422,39.073,38.061,38.696,1390643,0
2016-02-16,39.244,39.429,38.661,39.068,2072196,0
2016-02-17,39.507,42.001,39.184,41.824,2249858,0
2016-02-18,42.048,42.147,40.934,41.345,1581466,0
2016-02-19,41.188,41.521,40.659,41.424,945837,0
2016-02-22,41.973,43.298,41.933,43.209,1596814,0
2016-02-23,42.994,43.543,41.905,42.051,1128356,0
2016-02-24,41.198,41.217,39.993,40.943,2075089,0
2016-02-25,41.149,41.679,40.895,41.679,1128447,0
2016-02-26,42.111,42.454,41.424,41.738,1429825,0
2016-02-29,41.807,42.356,41.718,41.738,846861,0
2016-03-01,42.199,43.357,41.797,43.347,1152216,0
2016-03-02,43.062,43.777,42.494,43.651,1317446,0
2016-03-03,43.523,43.729,42.906,43.699,834072,0
2016-03-04,43.671,44.224,43.17,44.062,1141595,0
2016-03-07,43.749,44.505,43.641,44.161,1013559,0
2016-03-08,44.161,44.161,41.826,41.914,1223118,0
2016-03-09,42.17,42.718,41.679,42.64,1069062,0
2016-03-10,42.798,43.194,42.19,42.798,963893,0
2016-03-11,43.573,44.603,43.396,44.191,1336941,0
2016-03-14,43.946,44.819,43.847,44.091,911891,0
2016-03-15,43.767,43.787,42.994,43.199,533881,0
2016-03-16,43.16,44.729,43.023,44.425,797858,0
2016-03-17,44.375,45.987,44.121,45.702,1424043,0
2016-03-18,45.917,47.31,45.833,46.261,1518280,0
2016-03-21,46.251,46.585,45.907,46.33,981183,0
2016-03-22,45.987,47.055,45.967,46.83,1407109,0
2016-03-23,46.477,46.605,45.074,45.26,1110877,0
2016-03-24,44.976,45.947,44.564,45.898,762635,0
2016-03-28,46.073,46.397,45.554,46.221,533906,0
2016-03-29,46.251,47.164,45.799,47.095,1534804,0
2016-03-30,47.743,47.782,46.821,47.251,725078,0
2016-03-31,47.174,47.585,46.781,47.075,999344,0
2016-04-01,46.545,47.409,46.153,47.359,688732,0
2016-04-04,47.3,47.359,46.202,46.457,646549,0
2016-04-05,46.192,46.479,45.848,45.977,539137,0
2016-04-06,46.045,46.417,45.732,46.358,570151,0
2016-04-07,45.937,46.143,44.564,45.201,1064600,0
2016-04-08,45.732,45.957,45.26,45.494,531876,0
2016-04-11,45.779,46.223,45.329,45.456,607398,0
2016-04-12,45.534,46.064,44.986,45.682,650388,0
2016-04-13,45.898,47.27,45.853,47.005,959423,0
2016-04-14,47.164,47.693,46.661,47.31,1273263,0
2016-04-15,47.27,47.762,47.104,47.693,701788,0
2016-04-18,47.468,48.742,47.27,48.587,1036435,0
2016-04-19,48.704,48.969,47.379,47.507,1323105,0
2016-04-20,47.663,49.832,47.349,49.41,1921950,0
2016-04-21,49.597,49.882,48.557,48.998,1302363,0
2016-04-22,49.105,49.635,48.861,49.234,1025855,0
2016-04-25,49.215,49.664,48.676,49.215,1194195,0
2016-04-26,49.578,50.446,49.095,50.371,1210714,0
2016-04-27,50.441,50.616,49.774,50.362,1281392,0
2016-04-28,49.115,49.568,47.194,47.565,3315266,0
2016-04-29,47.743,47.743,46.261,47.125,1687597,0
2016-05-02,47.213,48.617,46.731,48.419,1071861,0
2016-05-03,47.752,47.969,47.025,47.752,856429,0
2016-05-04,47.517,47.811,46.781,47.085,1125611,0
2016-05-05,47.204,47.605,46.417,46.507,780928,0
2016-05-06,46.241,46.801,46.016,46.251,1118962,0
2016-05-09,46.192,46.605,45.848,46.311,1159466,0
2016-05-10,46.731,47.762,46.711,47.546,1314634,0
2016-05-11,47.429,47.959,46.9,47.115,1016094,0
2016-05-12,47.409,47.653,46.643,46.88,691583,0
2016-05-13,46.909,47.06,46.133,46.291,590211,0
2016-05-16,46.507,47.565,46.467,47.115,875788,0
2016-05-17,47.095,47.673,46.093,46.291,1700488,0
2016-05-18,46.182,46.182,44.907,45.25,1136052,0
2016-05-19,45.034,45.408,44.004,44.435,1345293,0
2016-05-20,44.673,45.144,44.259,44.889,1158549,0
2016-05-23,44.997,45.233,44.663,44.701,803230,0
2016-05-24,44.978,45.627,44.701,45.469,1110390,0
2016-05-25,45.804,46.021,45.503,45.784,1033910,0
2016-05-26,45.912,45.922,45.302,45.558,528686,0
2016-05-27,45.617,46.759,45.617,46.582,711938,0
2016-05-31,46.936,47.329,46.809,47.124,826790,0
2016-06-01,46.759,47.114,46.327,47.044,638989,0
2016-06-02,46.789,47.054,46.504,47.034,788480,0
2016-06-03,46.789,46.789,45.883,46.031,620795,0
2016-06-06,46.307,46.434,45.853,46.198,885838,0
2016-06-07,46.04,47.114,45.813,47.004,912542,0
2016-06-08,47.094,47.802,47.094,47.458,938734,0
2016-06-09,47.064,47.402,46.809,46.907,415377,0
2016-06-10,46.208,46.394,45.337,45.588,911794,0
2016-06-13,45.243,46.227,45.243,45.508,1316705,0
2016-06-14,45.341,45.735,44.82,45.716,707111,0
2016-06-15,46.04,46.699,45.893,45.972,670684,0
2016-06-16,45.518,45.538,44.681,45.421,760074,0
2016-06-17,45.538,45.992,45.253,45.922,1174819,0
2016-06-20,46.749,48.335,46.709,47.369,1452832,0
2016-06-21,47.329,47.763,46.998,47.359,1393619,0
2016-06-22,47.448,48.029,46.994,47.674,665735,0
2016-06-23,48.246,48.481,47.586,48.058,1143509,0
2016-06-24,45.813,45.863,42.949,42.999,3147302,0
2016-06-27,41.906,42.172,40.548,41.168,1769540,0
2016-06-28,41.768,42.812,41.729,42.644,1539289,0
2016-06-29,43.245,44.14,43.087,43.845,1213143,0
2016-06-30,43.875,44.614,43.323,44.614,857587,0
2016-07-01,44.505,45.903,44.505,45.813,1028698,0
2016-07-05,45.676,45.813,43.934,44.249,767605,0
2016-07-06,43.865,44.574,43.56,44.534,908454,0
2016-07-07,44.604,45.676,44.604,45.627,700588,0
2016-07-08,46.277,47.114,46.277,47.024,673769,0
2016-07-11,47.232,47.783,47.163,47.439,636651,0
2016-07-12,47.901,48.571,47.871,48.246,657716,0
2016-07-13,48.571,48.591,47.724,47.871,866846,0
2016-07-14,48.551,48.561,47.654,47.654,639857,0
2016-07-15,48.107,49.091,47.921,48.461,1265158,0
2016-07-18,47.004,47.606,46.15,47.173,1995010,0
2016-07-19,46.868,47.753,46.744,47.349,1243187,0
2016-07-20,47.546,48.737,47.546,48.325,1104743,0
2016-07-21,48.354,48.727,47.999,48.296,919024,0
2016-07-22,48.461,48.776,48.097,48.382,711104,0
2016-07-25,48.286,48.571,47.931,48.236,1390650,0
2016-07-26,48.678,49.875,48.635,49.82,2292014,0
2016-07-27,49.939,50.165,49.161,49.515,1965764,0
2016-07-28,49.358,49.358,46.699,48.531,1833731,0
2016-07-29,48.296,49.358,48.029,48.846,1388354,0
2016-08-01,48.955,49.466,48.422,48.766,766881,0
2016-08-02,48.708,48.796,47.399,47.635,1412054,0
2016-08-03,47.527,48.166,47.251,47.812,851094,0
2016-08-04,47.921,48.698,47.556,48.068,839911,0
2016-08-05,48.362,49.053,48.315,48.678,589536,0
2016-08-08,48.926,49.436,48.466,48.511,604831,0
2016-08-09,48.461,48.756,48.009,48.382,1021883,0
2016-08-10,48.541,48.669,48.127,48.296,657581,0
2016-08-11,48.737,49.25,48.491,49.062,617092,0
2016-08-12,48.826,48.846,48.029,48.196,1217804,0
2016-08-15,48.335,48.926,48.246,48.826,454713,0
2016-08-16,48.669,48.836,45.992,46.001,2765869,0
2016-08-17,46.011,46.434,45.528,46.099,1509225,0
2016-08-18,46.109,46.444,45.716,46.06,872562,0
2016-08-19,45.872,46.327,45.803,46.099,662884,0
2016-08-22,46.129,46.139,45.616,46.06,772620,0
2016-08-23,46.445,46.831,46.208,46.661,618040,0
2016-08-24,46.574,46.751,45.695,45.922,840751,0
2016-08-25,45.764,46.188,45.586,45.952,687895,0
2016-08-26,46.089,46.395,45.191,45.339,884787,0
2016-08-29,45.409,45.952,45.3,45.359,814218,0
2016-08-30,45.448,45.695,45.24,45.477,496424,0
2016-08-31,45.477,45.586,44.944,45.419,1065880,0
2016-09-01,45.467,46.06,45.24,45.812,711879,0
2016-09-02,46.159,46.355,45.812,46.06,549636,0
2016-09-06,46.258,46.268,44.45,44.658,1317764,0
2016-09-07,44.756,45.952,44.529,45.952,1150785,0
2016-09-08,45.754,46.174,45.536,46.119,1456932,0
2016-09-09,45.536,45.803,44.726,44.736,1051400,0
2016-09-12,43.689,45.26,43.552,45.073,1331014,0
2016-09-13,44.549,44.845,44.035,44.45,1554052,0
2016-09-14,44.313,44.46,43.828,44.243,1065776,0
2016-09-15,44.134,45.24,43.997,45.083,745561,0
2016-09-16,44.776,45.695,44.746,45.22,1487201,0
2016-09-19,45.496,46.228,45.467,45.862,985307,0
2016-09-20,46.149,47.239,45.882,47.207,1953095,0
2016-09-21,47.502,48.707,47.502,48.609,2671872,0
2016-09-22,49.013,49.437,48.716,49.309,1485191,0
2016-09-23,49.033,49.23,48.4,48.647,1772855,0
2016-09-26,48.36,48.657,47.877,48.351,774025,0
2016-09-27,48.609,49.23,48.153,48.755,1028531,0
2016-09-28,48.915,49.091,47.848,48.37,1081015,0
2016-09-29,48.342,48.39,47.621,47.649,712072,0
2016-09-30,47.947,48.479,47.659,48.173,893667,0
2016-10-03,47.947,48.609,47.927,48.293,452248,0
2016-10-04,48.332,48.647,48.055,48.173,611433,0
2016-10-05,48.529,48.968,48.351,48.716,620988,0
2016-10-06,48.499,48.8,48.045,48.755,541407,0
2016-10-07,48.687,48.765,47.483,47.788,775092,0
2016-10-10,48.074,49.29,48.074,49.22,1284496,0
2016-10-11,49.053,49.29,47.413,47.808,1234081,0
2016-10-12,47.947,48.42,47.709,47.857,534442,0
2016-10-13,47.373,47.907,46.987,47.581,781533,0
2016-10-14,47.967,48.193,47.323,47.453,445288,0
2016-10-17,47.413,47.917,47.413,47.512,367219,0
2016-10-18,48.124,48.213,47.473,47.739,505210,0
2016-10-19,47.976,48.233,47.601,48.065,852786,0
2016-10-20,47.957,48.707,47.897,48.193,665673,0
2016-10-21,47.63,47.823,47.177,47.463,711653,0
2016-10-24,48.084,48.489,47.867,48.193,1189392,0
2016-10-25,47.828,48.104,46.761,46.978,1057934,0
2016-10-26,46.642,47.275,45.902,45.942,1526405,0
2016-10-27,46.515,46.574,42.445,42.614,3238624,0
2016-10-28,42.614,43.373,42.268,42.663,1965596,0
2016-10-31,42.811,43.226,42.683,42.959,904640,0
2016-11-01,42.999,43.631,42.08,42.278,1430745,0
2016-11-02,42.248,42.554,42.022,42.228,1373088,0
2016-11-03,42.258,42.465,41.606,41.666,1044618,0
2016-11-04,41.804,42.766,41.497,42.129,1215102,0
2016-11-07,43.067,43.602,42.574,42.741,1224372,0
2016-11-08,42.574,42.761,42.08,42.445,525245,0
2016-11-09,41.745,43.532,41.745,43.492,1336207,0
2016-11-10,43.937,46.741,43.699,46.711,2032767,0
2016-11-11,46.671,47.363,46.119,46.751,1782020,0
2016-11-14,47.343,48.885,47.343,47.779,1911684,0
2016-11-15,47.649,48.342,47.157,47.601,1488652,0
2016-11-16,47.502,48.134,47.047,47.264,1341853,0
2016-11-17,47.403,47.483,46.948,47.353,782604,0
2016-11-18,47.25,47.309,46.338,46.477,876947,0
2016-11-21,46.674,47.071,46.427,46.991,831409,0
2016-11-22,47.231,47.725,47.041,47.279,934850,0
2016-11-23,47.201,49.38,47.101,48.805,1486896,0
2016-11-25,48.855,49.092,48.667,48.875,446945,0
2016-11-28,48.568,48.915,48.211,48.439,1099566,0
2016-11-29,48.439,49.122,48.419,48.865,772048,0
2016-11-30,49.152,49.891,49.054,49.667,1169366,0
2016-12-01,49.737,51.709,49.479,51.085,1544956,0
2016-12-02,50.916,51.224,50.341,50.431,845019,0
2016-12-05,50.818,52.382,50.521,51.947,1682184,0
2016-12-06,52.075,52.769,51.769,52.412,1054089,0
2016-12-07,52.472,54.098,52.344,54.088,1197441,0
2016-12-08,54.088,55.351,53.815,55.276,1043060,0
2016-12-09,55.316,55.792,54.969,55.525,977298,0
2016-12-12,55.535,55.603,54.395,54.722,1294994,0
2016-12-13,54.929,55.276,53.573,53.81,1169233,0
2016-12-14,53.8,53.953,52.749,52.809,923833,0
2016-12-15,52.809,53.899,52.591,53.563,741461,0
2016-12-16,53.641,54.592,53.641,54.028,1623316,0
2016-12-19,54.008,54.919,53.762,54.504,760977,0
2016-12-20,54.612,54.949,54.494,54.712,625693,0
2016-12-21,54.851,55.019,54.385,54.662,736102,0
2016-12-22,55.059,55.089,54.008,54.078,1027210,0
2016-12-23,54.018,54.969,53.973,54.821,413507,0
2016-12-27,55.089,55.256,54.652,54.88,478912,0
2016-12-28,54.899,54.994,54.068,54.236,326583,0
2016-12-29,54.147,54.602,53.988,54.236,330027,0
2016-12-30,54.485,54.485,53.86,54.048,455790,0
2017-01-03,54.622,55.603,54.226,54.88,781862,0
2017-01-04,55.138,56.287,55.138,55.921,945165,0
2017-01-05,55.653,56.536,55.445,55.852,655842,0
2017-01-06,55.852,55.901,54.485,54.801,727030,0
2017-01-09,54.801,54.801,53.463,54.305,1926347,0
2017-01-10,54.325,55.024,53.988,54.563,654226,0
2017-01-11,54.772,55.198,54.128,55.069,810290,0
2017-01-12,55.148,55.148,54.128,54.87,690101,0
2017-01-13,54.929,55.901,54.929,55.445,517536,0
2017-01-17,55.118,55.931,55.033,55.228,617189,0
2017-01-18,55.228,55.386,54.722,55.316,702932,0
2017-01-19,55.603,55.999,54.245,54.405,654814,0
2017-01-20,54.642,54.959,53.948,54.226,651232,0
2017-01-23,53.928,54.553,53.83,54.475,549500,0
2017-01-24,54.455,55.613,54.455,55.148,1059614,0
2017-01-25,55.465,56.366,55.266,56.307,1588061,0
2017-01-26,56.159,58.294,55.882,57.05,1599044,0
2017-01-27,57.655,58.616,57.05,58.309,1163090,0
2017-01-30,58.16,58.706,57.427,58.626,1226319,0
2017-01-31,58.576,59.369,57.922,59.32,1012980,0
2017-02-01,59.419,60.519,59.112,60.241,1867414,0
2017-02-02,60.003,60.003,59.196,59.339,1262219,0
2017-02-03,59.568,60.513,59.399,60.33,1703931,0
2017-02-06,59.736,60.261,59.329,59.419,1493229,0
2017-02-07,59.479,59.786,59.162,59.3,629607,0
2017-02-08,59.26,59.666,59.022,59.32,746949,0
2017-02-09,59.429,59.855,59.26,59.349,990175,0
2017-02-10,59.597,59.895,59.27,59.636,616770,0
2017-02-13,59.875,60.35,59.409,59.686,901337,0
2017-02-14,59.459,59.666,59.162,59.201,816430,0
2017-02-15,59.24,60.241,58.983,60.153,1169368,0
2017-02-16,60.053,60.073,58.785,59.359,923103,0
2017-02-17,59.349,59.993,59.211,59.459,621525,0
2017-02-21,59.666,59.953,59.142,59.865,664334,0
2017-02-22,59.875,60.45,59.746,60.35,586614,0
2017-02-23,60.34,60.687,59.696,59.756,636556,0
2017-02-24,59.562,60.502,59.115,60.437,438055,0
2017-02-27,60.277,60.615,60.139,60.377,544344,0
2017-02-28,60.178,60.307,59.274,59.513,796685,0
2017-03-01,60.555,61.351,59.979,60.575,837777,0
2017-03-02,60.545,60.635,59.91,60.099,361826,0
2017-03-03,60.257,60.472,59.513,60.277,524708,0
2017-03-06,60.059,60.119,59.145,59.989,664578,0
2017-03-07,59.831,59.929,59.274,59.691,384335,0
2017-03-08,59.691,60.615,59.661,60.357,535336,0
2017-03-09,60.119,60.297,59.483,59.85,619522,0
2017-03-10,59.701,60.595,59.701,60.178,412908,0
2017-03-13,59.89,60.178,59.423,59.473,786657,0
2017-03-14,59.363,59.363,58.499,59.085,924862,0
2017-03-15,59.661,60.635,59.045,60.417,901151,0
2017-03-16,60.585,60.834,59.979,60.555,590687,0
2017-03-17,60.545,60.834,60.104,60.585,963541,0
2017-03-20,60.585,60.585,59.761,60.347,814437,0
2017-03-21,60.615,60.615,58.986,59.85,834516,0
2017-03-22,59.821,60.516,59.373,60.497,737562,0
2017-03-23,60.367,60.923,60.069,60.595,618789,0
2017-03-24,60.933,61.331,60.625,61.073,627190,0
2017-03-27,60.257,60.397,59.493,60.149,911398,0
2017-03-28,60.059,60.735,59.741,60.437,970205,0
2017-03-29,60.357,61.073,59.92,60.873,713811,0
2017-03-30,60.795,61.141,60.317,60.795,900113,0
2017-03-31,60.853,61.013,60.317,60.815,754324,0
2017-04-03,60.843,61.073,59.045,59.393,848687,0
2017-04-04,59.155,59.661,57.584,57.892,1345526,0
2017-04-05,58.042,58.678,57.789,57.863,857190,0
2017-04-06,58.002,58.3,57.207,57.972,756820,0
2017-04-07,57.804,58.141,56.85,57.436,865822,0
2017-04-10,57.426,57.764,56.938,57.266,564759,0
2017-04-11,57.038,57.704,56.432,57.684,680352,0
2017-04-12,57.515,57.515,55.915,56.024,1170041,0
2017-04-13,56.064,56.174,55.428,55.617,714393,0
2017-04-17,55.826,56.78,55.726,56.74,701186,0
2017-04-18,56.452,56.918,56.044,56.76,674490,0
2017-04-19,57.048,57.644,57.048,57.466,792147,0
2017-04-20,57.784,58.727,57.634,58.131,1272464,0
2017-04-21,58.28,58.797,57.902,58.538,1097165,0
2017-04-24,59.294,59.761,58.959,59.373,1744425,0
2017-04-25,59.691,59.959,59.095,59.244,937807,0
2017-04-26,59.393,60.467,59.323,60.139,1040672,0
2017-04-27,58.936,60.119,56.928,57.028,2837398,0
2017-04-28,57.386,58.27,56.293,56.392,1547410,0
2017-05-01,56.978,57.506,56.402,56.472,1146563,0
2017-05-02,56.581,56.85,55.726,55.756,1483713,0
2017-05-03,55.866,56.144,55.408,55.746,862774,0
2017-05-04,56.243,56.462,55.577,56.283,1326988,0
2017-05-05,56.342,57.486,56.342,57.476,989278,0
2017-05-08,57.436,57.634,56.86,57.108,666619,0
2017-05-09,57.188,58.26,57.188,57.992,742594,0
2017-05-10,57.942,58.936,57.882,58.717,992247,0
2017-05-11,58.598,58.598,57.544,58.092,772661,0
2017-05-12,58.072,58.072,56.988,57.108,932373,0
2017-05-15,57.168,57.694,56.889,57.078,532674,0
2017-05-16,57.018,57.028,56.104,56.66,648230,0
2017-05-17,56.134,56.312,54.265,54.485,761709,0
2017-05-18,54.395,55.11,54.177,54.405,1024855,0
2017-05-19,54.739,55.626,54.48,55.028,976433,0
2017-05-22,55.167,55.426,54.559,54.599,790383,0
2017-05-23,54.739,54.858,54.081,54.131,791041,0
2017-05-24,54.24,54.589,54.021,54.509,780572,0
2017-05-25,54.779,54.988,54.2,54.519,597289,0
2017-05-26,54.44,55.097,54.34,54.559,632016,0
2017-05-30,54.519,55.187,54.111,54.838,545986,0
2017-05-31,54.928,55.257,53.976,55.078,760507,0
2017-06-01,55.317,56.054,55.247,56.024,653976,0
2017-06-02,56.114,56.852,55.865,56.313,770715,0
2017-06-05,56.124,56.153,54.978,54.988,595203,0
2017-06-06,55.167,55.765,54.689,55.446,580696,0
2017-06-07,55.396,56.413,55.377,56.214,929122,0
2017-06-08,56.573,58.347,56.423,58.058,1078973,0
2017-06-09,58.058,60.804,58.058,60.589,1655408,0
2017-06-12,60.39,62.069,60.39,60.719,1493012,0
2017-06-13,60.858,62.208,60.42,61.596,819025,0
2017-06-14,61.895,62.294,60.599,60.789,1295512,0
2017-06-15,60.39,60.779,60.171,60.529,788862,0
2017-06-16,60.41,60.41,59.353,59.931,1328783,0
2017-06-19,60.36,61.745,60.201,61.436,934039,0
2017-06-20,61.227,61.486,60.549,60.589,699862,0
2017-06-21,60.759,61.865,60.28,61.347,867933,0
2017-06-22,61.606,62.164,61.058,61.995,965969,0
2017-06-23,62.035,62.702,61.476,62.314,1177829,0
2017-06-26,62.712,63.46,62.473,63.131,636457,0
2017-06-27,63.021,63.26,62.393,62.413,559813,0
2017-06-28,62.852,63.609,62.852,62.932,713855,0
2017-06-29,62.942,63.201,62.005,62.423,845586,0
2017-06-30,62.324,62.892,62.025,62.523,848644,0
2017-07-03,63.011,63.579,62.613,63.161,289930,0
2017-07-05,63.32,63.32,62.314,62.334,642716,0
2017-07-06,62.144,62.264,60.978,61.586,1079049,0
2017-07-07,62.064,62.473,61.616,62.254,654549,0
2017-07-10,60.729,61.606,60.637,60.699,1143837,0
2017-07-11,60.819,61.865,60.41,61.835,1865174,0
2017-07-12,62.164,62.642,61.427,61.795,840937,0
2017-07-13,62.044,63.141,61.935,62.573,590011,0
2017-07-14,62.712,63.549,62.712,63.211,685199,0
2017-07-17,63.231,63.49,62.862,62.981,571316,0
2017-07-18,62.613,62.613,61.965,62.443,493534,0
2017-07-19,62.832,63.31,62.264,62.752,1444692,0
2017-07-20,60.29,60.669,58.496,59.453,3319531,0
2017-07-21,59.124,60.221,58.98,60.001,1830089,0
2017-07-24,60.011,60.749,59.533,59.732,1465047,0
2017-07-25,60.221,61.078,59.941,60.659,1534014,0
2017-07-26,60.848,61.118,59.622,59.822,1095010,0
2017-07-27,60.41,60.44,54.858,56.433,3190836,0
2017-07-28,55.905,57.21,55.795,56.393,1168104,0
2017-07-31,56.294,56.812,56.194,56.423,1230810,0
2017-08-01,56.343,56.722,55.456,55.616,1077483,0
2017-08-02,55.466,56.014,54.549,55.317,1001052,0
2017-08-03,55.247,55.985,55.088,55.775,903320,0
2017-08-04,56.134,56.179,55.396,55.785,762373,0
2017-08-07,55.676,56.044,55.097,55.805,587551,0
2017-08-08,55.835,56.224,55.416,55.576,554496,0
2017-08-09,55.327,55.416,54.739,55.018,466099,0
2017-08-10,54.659,55.028,53.822,53.862,1072741,0
2017-08-11,53.523,55.038,53.433,54.599,535796,0
2017-08-14,55.147,55.725,55.147,55.446,535186,0
2017-08-15,55.456,55.715,54.818,54.818,628045,0
2017-08-16,54.958,55.596,54.729,55.426,700226,0
2017-08-17,55.476,55.676,51.18,51.32,3574368,0
2017-08-18,50.04,51.06,48.72,50.87,2494893,0
2017-08-21,51.11,51.81,51.11,51.35,1128057,0
2017-08-22,51.67,52.4499,51.41,52.2,969696,0
2017-08-23,51.86,52.45,51.52,51.54,960232,0
2017-08-24,51.86,52.585,51.86,52.37,1304190,0
2017-08-25,52.68,53.46,52.55,52.97,1367266,0
2017-08-28,53.05,53.42,52.8101,52.99,2085353,0
2017-08-29,52.5,52.83,52.3,52.44,573590,0
2017-08-30,52.45,52.58,52.01,52.32,463184,0
2017-08-31,52.43,52.73,52.09,52.48,548233,0
2017-09-01,52.72,53.63,52.5,53.03,557903,0
2017-09-05,53.21,53.24,51.71,52.3,694505,0
2017-09-06,52.49,54.92,52.42,54.51,1696927,0
2017-09-07,54.57,54.66,52.75,53.31,1934793,0
2017-09-08,52.87,53.42,52.19,52.39,2035050,0
2017-09-11,53.11,53.14,52.4,53.04,788912,0
2017-09-12,53.24,53.62,52.75,53.38,748579,0
2017-09-13,53.19,53.9,53.02,53.52,1427028,0
2017-09-14,53.51,53.6602,53.05,53.37,2236597,0
2017-09-15,53.29,54.01,53.26,53.35,1148280,0
2017-09-18,53.5,53.905,53.39,53.56,955175,0
2017-09-19,53.61,53.83,53.15,53.21,1019663,0
2017-09-20,53.14,53.92,52.72,53.68,1693940,0
2017-09-21,53.81,54.67,53.665,54.49,1165678,0
2017-09-22,54.53,55.145,54.38,55.06,1113136,0
2017-09-25,55.06,55.25,54.22,54.44,869511,0
2017-09-26,54.69,55.125,54.23,54.5,1000554,0
2017-09-27,54.84,55.13,54.22,55,1809355,0
2017-09-28,54.95,55.82,54.84,55.45,1564139,0
2017-09-29,55.55,56.25,55.46,55.97,852889,0
2017-10-02,56.11,57.46,55.9609,57.44,1103925,0
2017-10-03,57.72,57.8299,56.84,57.6,652974,0
2017-10-04,57.61,57.91,57.48,57.65,525208,0
2017-10-05,57.82,57.82,57.28,57.49,510839,0
2017-10-06,57.25,57.62,56.91,57.58,656108,0
2017-10-09,57.78,57.79,57.06,57.27,953271,0
2017-10-10,57.49,57.67,57.05,57.54,445687,0
2017-10-11,57.55,58.24,57.19,58.09,642613,0
2017-10-12,57.8,58.19,57.56,57.71,673728,0
2017-10-13,58.06,58.42,57.5,57.51,408114,0
2017-10-16,57.73,58.05,57.18,57.59,912721,0
2017-10-17,57.63,58.38,57.03,58.18,590776,0
2017-10-18,58.5,59.04,58.27,59,999208,0
2017-10-19,58.41,59.45,58.09,59.12,894071,0
2017-10-20,59.5,60.25,59.02,59.11,689425,0
2017-10-23,59.08,59.08,57.94,58.06,1660217,0
2017-10-24,58.88,59.1,57.98,58.04,2260522,0
2017-10-25,57.92,58,56.72,57.48,2167454,0
2017-10-26,51.19,52.25,48.06,48.63,5902522,0
2017-10-27,48.04,50.81,48.04,50,3235649,0
2017-10-30,49.56,50.53,49.54,50.14,1934440,0
2017-10-31,49.99,51.4,49.92,50.65,1805270,0
2017-11-01,50.74,52.14,50.71,51.46,1724313,0
2017-11-02,51.16,51.65,50,50.22,1285464,0
2017-11-03,51.39,51.79,50.51,51.56,1783341,0
2017-11-06,51.6,52.38,51.54,51.63,1336778,0
2017-11-07,51.54,52.1,49.44,49.57,2039537,0
2017-11-08,49.29,50.25,49.14,49.78,1275392,0
2017-11-09,49.22,49.75,48.66,48.84,1256627,0
2017-11-10,48.7,49.475,48.7,48.81,974019,0
