Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,3.4589,3.4781,3.3918,3.4781,295582,0
1983-04-07,3.4589,3.4781,3.4398,3.4589,308073,0
1983-04-08,3.4878,3.5262,3.4589,3.5262,134885,0
1983-04-11,3.4781,3.5262,3.4589,3.4973,144043,0
1983-04-12,3.5262,3.5262,3.4781,3.4781,43297,0
1983-04-13,3.4973,3.5262,3.4781,3.5067,113237,0
1983-04-14,3.5262,3.5262,3.4685,3.4973,175687,0
1983-04-15,3.4973,3.4973,3.3722,3.4398,388839,0
1983-04-18,3.4878,3.5262,3.4589,3.5262,2222286,0
1983-04-19,3.4973,3.5262,3.4878,3.5262,263108,0
1983-04-20,3.5262,3.5454,3.4878,3.5262,588667,0
1983-04-21,3.5262,3.5262,3.4973,3.5262,215650,0
1983-04-22,3.4589,3.4589,3.3821,3.3918,101581,0
1983-04-25,3.3438,3.4204,3.2478,3.2764,749361,0
1983-04-26,3.2764,3.3438,3.209,3.3438,615313,0
1983-04-27,3.3052,3.3628,3.2478,3.2764,443791,0
1983-04-28,3.2669,3.3148,3.209,3.2185,243960,0
1983-04-29,3.3052,3.3438,3.2764,3.3438,917558,0
1983-05-02,3.2953,3.3148,3.209,3.2953,630299,0
1983-05-03,3.2953,3.2953,3.238,3.2858,56619,0
1983-05-04,3.3148,3.3628,3.2669,3.3628,219815,0
1983-05-05,3.3246,3.3628,3.2858,3.3628,105745,0
1983-05-06,3.2953,3.3628,3.2858,3.3438,162362,0
1983-05-09,3.3438,3.3628,3.2953,3.3438,134054,0
1983-05-10,3.2764,3.3438,3.2764,3.3438,970844,0
1983-05-11,3.3438,3.3438,3.2764,3.2764,298913,0
1983-05-12,3.2669,3.2953,3.2478,3.2764,177350,0
1983-05-13,3.2764,3.3438,3.2764,3.3148,405490,0
1983-05-16,3.3052,3.3148,3.2669,3.2669,241461,0
1983-05-17,3.2858,3.2953,3.2764,3.2953,405490,0
1983-05-18,3.3246,3.3628,3.2953,3.2953,549533,0
1983-05-19,3.3148,3.3821,3.3148,3.3821,116566,0
1983-05-20,3.4109,3.4204,3.4015,3.4015,129891,0
1983-05-23,3.3918,3.3918,3.3438,3.3628,168192,0
1983-05-24,3.3438,3.4015,3.3438,3.3628,364693,0
1983-05-25,3.3628,3.4204,3.3438,3.4204,179016,0
1983-05-26,3.4204,3.5067,3.4204,3.4398,223977,0
1983-05-27,3.4398,3.4878,3.4204,3.4589,111570,0
1983-05-31,3.4204,3.4398,3.3628,3.3918,85761,0
1983-06-01,3.3628,3.3628,3.3148,3.3438,765186,0
1983-06-02,3.3438,3.3438,3.3148,3.3246,231472,0
1983-06-03,3.3438,3.3628,3.2953,3.3148,292253,0
1983-06-06,3.3148,3.3148,3.238,3.3052,613648,0
1983-06-07,3.3052,3.3438,3.2858,3.3246,159032,0
1983-06-08,3.3246,3.3246,3.2764,3.2764,313068,0
1983-06-09,3.2953,3.3628,3.2953,3.3628,439627,0
1983-06-10,3.3821,3.6607,3.3821,3.6321,390504,0
1983-06-13,3.8432,3.9489,3.8047,3.8047,412986,0
1983-06-14,3.824,3.8818,3.8047,3.824,362191,0
1983-06-15,3.8047,3.8047,3.7472,3.7662,273936,0
1983-06-16,3.8047,3.9105,3.8047,3.8721,218151,0
1983-06-17,3.8721,3.8721,3.8143,3.824,114903,0
1983-06-20,3.8047,3.8047,3.7376,3.7859,143212,0
1983-06-21,3.7662,3.7859,3.7184,3.7859,304742,0
1983-06-22,3.7376,3.7662,3.7087,3.7662,154869,0
1983-06-23,3.7662,3.8818,3.7662,3.824,270604,0
1983-06-24,3.8432,3.8432,3.824,3.8432,74937,0
1983-06-27,3.8721,3.8721,3.8432,3.8721,69939,0
1983-06-28,3.8432,3.8432,3.7281,3.7281,97417,0
1983-06-29,3.7281,3.7281,3.6607,3.7087,93255,0
1983-06-30,3.7184,3.7376,3.6607,3.6797,372185,0
1983-07-01,3.6797,3.6797,3.5644,3.5644,54121,0
1983-07-05,3.5454,3.5454,3.4589,3.4878,232303,0
1983-07-06,3.4589,3.5839,3.4398,3.5262,227305,0
1983-07-07,3.5262,3.6607,3.5262,3.6221,1247279,0
1983-07-08,3.6221,3.6221,3.5935,3.5935,316398,0
1983-07-11,3.6321,3.6321,3.5839,3.5935,24979,0
1983-07-12,3.5454,3.5935,3.4781,3.4878,57451,0
1983-07-13,3.4398,3.4878,3.4109,3.4398,411322,0
1983-07-14,3.4781,3.5644,3.4398,3.5067,141547,0
1983-07-15,3.5067,3.5454,3.4398,3.4589,76599,0
1983-07-18,3.4781,3.536,3.4781,3.536,127392,0
1983-07-19,3.5644,3.7662,3.5644,3.6797,175687,0
1983-07-20,3.6797,3.8047,3.6797,3.7662,109075,0
1983-07-21,3.7662,3.8047,3.7662,3.7662,150704,0
1983-07-22,3.7472,3.7662,3.7281,3.7281,18319,0
1983-07-25,3.6991,3.7472,3.6125,3.7472,111570,0
1983-07-26,3.7662,3.7859,3.6991,3.6991,71604,0
1983-07-27,3.7281,3.7281,3.5644,3.6125,206493,0
1983-07-28,3.5839,3.5839,3.3438,3.3438,275601,0
1983-07-29,3.3628,3.4781,3.3628,3.4781,482927,0
1983-08-01,3.4589,3.4589,3.3052,3.3628,552866,0
1983-08-02,3.4109,3.4781,3.3821,3.3821,188174,0
1983-08-03,3.43,3.4589,3.3628,3.4109,444623,0
1983-08-04,3.4398,3.4589,3.3148,3.3821,85761,0
1983-08-05,3.43,3.4781,3.43,3.4781,73273,0
1983-08-08,3.4589,3.4589,3.238,3.3628,279763,0
1983-08-09,3.3438,3.3821,3.3246,3.3628,114072,0
1983-08-10,3.4109,3.4109,3.3246,3.4015,336383,0
1983-08-11,3.4204,3.5262,3.4204,3.5165,94088,0
1983-08-12,3.536,3.5839,3.4878,3.4878,47459,0
1983-08-15,3.5262,3.5644,3.5165,3.536,319730,0
1983-08-16,3.536,3.536,3.4781,3.4781,437964,0
1983-08-17,3.4878,3.5644,3.4878,3.5644,73273,0
1983-08-18,3.5839,3.5839,3.4878,3.5454,193169,0
1983-08-19,3.536,3.536,3.4878,3.5165,324725,0
1983-08-22,3.5262,3.6797,3.5262,3.6797,678593,0
1983-08-23,3.6991,3.7281,3.6607,3.6797,653614,0
1983-08-24,3.6797,3.6797,3.536,3.536,348871,0
1983-08-25,3.5644,3.5644,3.3628,3.3821,87428,0
1983-08-26,3.4109,3.43,3.4015,3.43,123230,0
1983-08-29,3.4589,3.4878,3.3821,3.4878,109908,0
1983-08-30,3.5067,3.5165,3.4589,3.5165,53291,0
1983-08-31,3.5644,3.5839,3.536,3.5644,149040,0
1983-09-01,3.5839,3.5839,3.5454,3.5644,116566,0
1983-09-02,3.5839,3.603,3.5839,3.603,38303,0
1983-09-06,3.6321,3.6415,3.5839,3.6221,64115,0
1983-09-07,3.603,3.603,3.5839,3.603,159032,0
1983-09-08,3.6125,3.6991,3.6125,3.6991,171523,0
1983-09-09,3.7281,3.7567,3.6221,3.6221,303910,0
1983-09-12,3.6607,3.6991,3.5839,3.603,135719,0
1983-09-13,3.536,3.5839,3.5165,3.5165,130722,0
1983-09-14,3.5165,3.5165,3.4781,3.4781,107409,0
1983-09-15,3.4878,3.4878,3.3052,3.3246,124059,0
1983-09-16,3.3438,3.3821,3.3052,3.3821,666934,0
1983-09-19,3.3821,3.5262,3.3821,3.4781,502074,0
1983-09-20,3.603,3.6221,3.5262,3.536,209821,0
1983-09-21,3.5839,3.5839,3.5454,3.5644,128224,0
1983-09-22,3.536,3.5839,3.5165,3.5839,159032,0
1983-09-23,3.5839,3.603,3.5644,3.5839,147377,0
1983-09-26,3.5839,3.6415,3.5839,3.603,245627,0
1983-09-27,3.6221,3.6221,3.603,3.603,181512,0
1983-09-28,3.6221,3.6221,3.6125,3.6221,108243,0
1983-09-29,3.6221,3.6221,3.603,3.603,38303,0
1983-09-30,3.603,3.603,3.536,3.536,335551,0
1983-10-03,3.5454,3.5454,3.4781,3.4781,49126,0
1983-10-04,3.4878,3.536,3.4878,3.5165,85761,0
1983-10-05,3.536,3.5454,3.4878,3.4878,192339,0
1983-10-06,3.5165,3.6415,3.5165,3.6125,211485,0
1983-10-07,3.6125,3.6125,3.536,3.5839,140716,0
1983-10-10,3.5644,3.5839,3.5644,3.5644,332216,0
1983-10-11,3.5644,3.5839,3.5262,3.5262,64946,0
1983-10-12,3.536,3.5644,3.5067,3.5067,114903,0
1983-10-13,3.536,3.536,3.4781,3.5067,305576,0
1983-10-14,3.5165,3.5165,3.4878,3.5165,245627,0
1983-10-17,3.536,3.536,3.4685,3.5067,191506,0
1983-10-18,3.5262,3.5262,3.4685,3.4781,47459,0
1983-10-19,3.4398,3.4589,3.3052,3.3052,167358,0
1983-10-20,3.3342,3.4398,3.3342,3.4204,187341,0
1983-10-21,3.3821,3.3821,3.3246,3.3246,64115,0
1983-10-24,3.3052,3.3052,3.0552,3.2283,632800,0
1983-10-25,3.1995,3.2283,3.1322,3.1805,384672,0
1983-10-26,3.1421,3.1612,3.1226,3.1322,147377,0
1983-10-27,3.1034,3.1034,2.8633,2.9498,634463,0
1983-10-28,2.9979,3.0552,2.8824,2.8824,507073,0
1983-10-31,2.9302,2.9979,2.9017,2.9782,348038,0
1983-11-01,2.9782,2.9979,2.8439,2.9498,118231,0
1983-11-02,2.9017,2.9017,2.719,2.8058,1335535,0
1983-11-03,2.8824,2.9498,2.8633,2.8633,845950,0
1983-11-04,2.8439,2.8824,2.8248,2.8824,1227297,0
1983-11-07,2.9017,2.9017,2.7572,2.7572,1195657,0
1983-11-08,2.7862,2.8058,2.6999,2.7862,1238953,0
1983-11-09,2.7862,2.8439,2.7862,2.8439,452952,0
1983-11-10,2.8633,2.9302,2.8439,2.8824,310570,0
1983-11-11,2.8824,2.9017,2.8824,2.8824,397164,0
1983-11-14,2.9017,3.0265,2.8633,2.9782,688582,0
1983-11-15,2.9782,3.0075,2.9498,2.9979,147377,0
1983-11-16,2.9979,2.9979,2.8824,2.9498,333051,0
1983-11-17,2.9302,2.9594,2.8633,2.9017,162362,0
1983-11-18,2.9302,2.9302,2.8248,2.8824,339715,0
1983-11-21,2.8342,2.8824,2.7572,2.8439,522893,0
1983-11-22,2.8633,2.8633,2.7572,2.8058,391338,0
1983-11-23,2.8058,2.8248,2.7572,2.7572,437964,0
1983-11-25,2.7572,2.8824,2.7572,2.8824,514567,0
1983-11-28,2.8248,2.9302,2.8248,2.8824,375515,0
1983-11-29,2.8633,2.8824,2.8537,2.8824,691083,0
1983-11-30,2.9017,2.9782,2.9017,2.9594,695247,0
1983-12-01,2.9594,2.9782,2.8633,2.8824,513735,0
1983-12-02,2.8439,2.8439,2.6807,2.6999,1120718,0
1983-12-05,2.6807,2.7862,2.6135,2.7862,414648,0
1983-12-06,2.7862,2.8439,2.7862,2.8342,381344,0
1983-12-07,2.8537,2.9208,2.8342,2.8824,333051,0
1983-12-08,2.8633,2.8633,2.8058,2.8058,382175,0
1983-12-09,2.8248,2.8342,2.7572,2.7862,122395,0
1983-12-12,2.7572,2.7572,2.6807,2.6999,377180,0
1983-12-13,2.6999,2.719,2.6999,2.719,201497,0
1983-12-14,2.719,2.719,2.6519,2.6999,801822,0
1983-12-15,2.6999,2.6999,2.5846,2.6135,1338037,0
1983-12-16,2.6519,2.7387,2.6327,2.7387,99084,0
1983-12-19,2.7572,2.7862,2.6999,2.7479,246458,0
1983-12-20,2.7479,2.7479,2.6612,2.6807,282262,0
1983-12-21,2.719,2.8058,2.719,2.8058,1021636,0
1983-12-22,2.8058,2.8248,2.6999,2.6999,238132,0
1983-12-23,2.6807,2.7289,2.6807,2.6999,274768,0
1983-12-27,2.7387,2.7479,2.6807,2.7387,469600,0
1983-12-28,2.7387,2.8058,2.719,2.8058,1238953,0
1983-12-29,2.8248,2.9017,2.8248,2.9017,167358,0
1983-12-30,2.9302,2.9302,2.8824,2.9302,183178,0
1984-01-03,2.9302,2.9782,2.9302,2.9594,251456,0
1984-01-04,2.9782,2.9979,2.9782,2.9979,144043,0
1984-01-05,3.0265,3.1421,3.0075,3.1034,572848,0
1984-01-06,3.1034,3.1514,3.0844,3.1322,897575,0
1984-01-09,3.1421,3.1612,3.1226,3.1421,197334,0
1984-01-10,3.1805,3.1995,3.1514,3.1514,338048,0
1984-01-11,3.1421,3.1805,3.1226,3.1612,276433,0
1984-01-12,3.1514,3.1805,3.0651,3.1421,266443,0
1984-01-13,3.1612,3.1612,3.0844,3.1421,213987,0
1984-01-16,3.1034,3.1226,3.0748,3.0844,123230,0
1984-01-17,3.0844,3.1034,2.9782,2.9979,491252,0
1984-01-18,2.969,2.9979,2.9498,2.9979,741871,0
1984-01-19,2.9782,2.9979,2.9498,2.9782,712730,0
1984-01-20,2.9782,2.9782,2.9594,2.969,550368,0
1984-01-23,2.9594,2.9594,2.9208,2.9208,79099,0
1984-01-24,2.9208,2.9208,2.8728,2.9208,1022469,0
1984-01-25,2.8824,2.8824,2.8058,2.8248,949197,0
1984-01-26,2.8439,2.8537,2.7387,2.767,437964,0
1984-01-27,2.7479,2.7479,2.719,2.7479,258114,0
1984-01-30,2.767,2.767,2.6999,2.7479,283092,0
1984-01-31,2.767,2.8058,2.767,2.8058,1689405,0
1984-02-01,2.7862,2.8058,2.7862,2.8058,1685244,0
1984-02-02,2.7767,2.8058,2.7387,2.7767,244793,0
1984-02-03,2.8537,2.8537,2.7767,2.8058,734379,0
1984-02-06,2.8248,2.8248,2.7767,2.7862,193169,0
1984-02-07,2.7862,2.7862,2.6807,2.7767,1059104,0
1984-02-08,2.8058,2.8248,2.7387,2.7479,170690,0
1984-02-09,2.6903,2.719,2.6039,2.6425,1327211,0
1984-02-10,2.6612,2.6807,2.6425,2.6519,205661,0
1984-02-13,2.6999,2.719,2.6231,2.6519,358863,0
1984-02-14,2.6425,2.719,2.6425,2.6807,431303,0
1984-02-15,2.719,2.7862,2.719,2.7767,341378,0
1984-02-16,2.7862,2.8248,2.7862,2.8248,258114,0
1984-02-17,2.8058,2.8248,2.7862,2.8058,69939,0
1984-02-21,2.8058,2.8248,2.7862,2.8058,95753,0
1984-02-22,2.767,2.7767,2.6425,2.6707,138216,0
1984-02-23,2.6707,2.6999,2.6707,2.6999,100746,0
1984-02-24,2.7479,2.8058,2.7479,2.8058,450454,0
1984-02-27,2.8058,2.8439,2.767,2.767,162362,0
1984-02-28,2.8058,2.8058,2.6231,2.6612,294751,0
1984-02-29,2.6425,2.719,2.6425,2.6707,249787,0
1984-03-01,2.6425,2.6425,2.5175,2.6231,373016,0
1984-03-02,2.5846,2.6612,2.5846,2.6519,165692,0
1984-03-05,2.6612,2.6707,2.6231,2.6519,178183,0
1984-03-06,2.6612,2.6707,2.5462,2.5462,165692,0
1984-03-07,2.5462,2.5462,2.4019,2.4503,751031,0
1984-03-08,2.4209,2.4694,2.4209,2.4694,53291,0
1984-03-09,2.4789,2.6039,2.4503,2.5559,358863,0
1984-03-12,2.5175,2.5175,2.4209,2.4694,428802,0
1984-03-13,2.5175,2.5749,2.5175,2.5462,529551,0
1984-03-14,2.5654,2.6039,2.5559,2.5749,53291,0
1984-03-15,2.6039,2.6231,2.5749,2.5749,73273,0
1984-03-16,2.6039,2.6612,2.6039,2.6425,255618,0
1984-03-19,2.6039,2.6231,2.5559,2.5749,234802,0
1984-03-20,2.5559,2.5749,2.4884,2.5559,658607,0
1984-03-21,2.527,2.527,2.4209,2.527,279763,0
1984-03-22,2.4884,2.5175,2.4406,2.4503,89923,0
1984-03-23,2.4694,2.5559,2.4503,2.5175,134054,0
1984-03-26,2.5175,2.5462,2.4884,2.498,39131,0
1984-03-27,2.4789,2.4884,2.4694,2.4694,34140,0
1984-03-28,2.5175,2.5559,2.4884,2.5559,207328,0
1984-03-29,2.5749,2.5749,2.5175,2.5175,159867,0
1984-03-30,2.527,2.527,2.5175,2.527,98250,0
1984-04-02,2.5462,2.5559,2.5175,2.527,149040,0
1984-04-03,2.527,2.527,2.4884,2.498,108243,0
1984-04-04,2.4884,2.5175,2.4694,2.498,209821,0
1984-04-05,2.5175,2.527,2.4209,2.4209,158199,0
1984-04-06,2.4209,2.4884,2.4209,2.4503,233970,0
1984-04-09,2.4599,2.4599,2.3925,2.4209,299747,0
1984-04-10,2.4209,2.4694,2.3637,2.3831,338882,0
1984-04-11,2.3831,2.3831,2.3059,2.3059,125727,0
1984-04-12,2.3059,2.4209,2.3059,2.4209,145712,0
1984-04-13,2.4503,2.4503,2.3637,2.3733,220648,0
1984-04-16,2.3249,2.4019,2.3249,2.3637,320562,0
1984-04-17,2.3541,2.3733,2.3059,2.3541,346374,0
1984-04-18,2.3733,2.3733,2.2771,2.3059,296420,0
1984-04-19,2.2388,2.2771,2.2194,2.2578,196500,0
1984-04-23,2.2578,2.2965,2.2578,2.2771,140716,0
1984-04-24,2.2965,2.3733,2.2771,2.3446,125727,0
1984-04-25,2.3446,2.3446,2.2578,2.2771,392170,0
1984-04-26,2.2578,2.3059,2.2578,2.3059,540378,0
1984-04-27,2.3249,2.3733,2.3249,2.3733,210656,0
1984-04-30,2.3925,2.3925,2.3249,2.3637,258114,0
1984-05-01,2.3831,2.4209,2.3059,2.3831,361361,0
1984-05-02,2.4019,2.4209,2.3637,2.3637,410485,0
1984-05-03,2.3637,2.3637,2.2771,2.3249,195666,0
1984-05-04,2.3059,2.3249,2.2869,2.2869,144043,0
1984-05-07,2.2771,2.2965,2.2388,2.2578,244793,0
1984-05-08,2.2578,2.3733,2.2578,2.3733,299747,0
1984-05-09,2.3637,2.4599,2.3637,2.4406,324725,0
1984-05-10,2.4406,2.5175,2.4406,2.4789,486258,0
1984-05-11,2.4599,2.4599,2.3249,2.3925,721889,0
1984-05-14,2.3925,2.3925,2.3446,2.3637,76599,0
1984-05-15,2.3637,2.3733,2.3446,2.3637,562855,0
1984-05-16,2.3446,2.3831,2.3446,2.3831,477925,0
1984-05-17,2.3446,2.3733,2.2965,2.3059,211485,0
1984-05-18,2.2869,2.3249,2.2771,2.3249,281428,0
1984-05-21,2.3059,2.3249,2.2578,2.2578,411322,0
1984-05-22,2.2578,2.2869,2.2388,2.2388,248125,0
1984-05-23,2.2388,2.2771,2.2194,2.2388,166526,0
1984-05-24,2.2003,2.2099,2.1041,2.1427,297251,0
1984-05-25,2.1427,2.2099,2.1427,2.1808,772679,0
1984-05-29,2.1616,2.1808,2.0463,2.0851,648618,0
1984-05-30,2.1041,2.1041,2.0369,2.0851,181512,0
1984-05-31,2.0658,2.1234,2.0658,2.1041,120729,0
1984-06-01,2.0851,2.1808,2.0851,2.1808,562023,0
1984-06-04,2.1616,2.1808,2.1137,2.1137,516230,0
1984-06-05,2.0946,2.1137,2.0463,2.0946,393834,0
1984-06-06,2.1041,2.1041,2.0658,2.0658,127392,0
1984-06-07,2.0658,2.1041,2.0658,2.1041,128224,0
1984-06-08,2.0946,2.0946,2.0463,2.0658,422141,0
1984-06-11,2.1137,2.1234,2.0851,2.0946,1499566,0
1984-06-12,2.0463,2.0658,2.0082,2.0082,878423,0
1984-06-13,2.0179,2.0179,1.9598,2.0082,910061,0
1984-06-14,2.0082,2.0082,1.9407,1.9987,265608,0
1984-06-15,1.9987,1.9987,1.9407,1.9598,136553,0
1984-06-18,1.989,2.0658,1.9598,2.0463,358863,0
1984-06-19,2.0369,2.1041,2.0179,2.1041,1482076,0
1984-06-20,2.0369,2.1041,2.0369,2.1041,305576,0
1984-06-21,2.0946,2.1041,2.0658,2.1041,1840111,0
1984-06-22,2.1137,2.1137,2.0658,2.1041,124897,0
1984-06-25,2.1427,2.1427,2.0946,2.1041,245627,0
1984-06-26,2.1137,2.1137,2.0658,2.0946,231472,0
1984-06-27,2.0658,2.0851,2.0463,2.0658,313068,0
1984-06-28,2.0946,2.1427,2.0851,2.1427,483761,0
1984-06-29,2.1427,2.1427,2.1234,2.1427,213155,0
1984-07-02,2.1427,2.1427,2.0946,2.0946,736878,0
1984-07-03,2.0658,2.1234,2.0463,2.0658,229807,0
1984-07-05,2.0463,2.0946,2.0369,2.0369,99914,0
1984-07-06,1.989,2.0082,1.9598,1.989,224810,0
1984-07-09,1.989,1.989,1.9407,1.9598,402993,0
1984-07-10,1.9407,1.9793,1.9407,1.9598,335551,0
1984-07-11,1.9407,1.9598,1.8928,1.9407,95753,0
1984-07-12,1.9407,1.9407,1.8928,1.9407,1771833,0
1984-07-13,1.9027,1.9215,1.8832,1.8928,1233123,0
1984-07-16,1.9215,1.9215,1.8352,1.8449,515398,0
1984-07-17,1.8449,1.9312,1.8449,1.9312,734379,0
1984-07-18,1.9312,1.9312,1.8352,1.864,1413804,0
1984-07-19,1.8733,1.8928,1.864,1.8733,94921,0
1984-07-20,1.864,1.9121,1.864,1.8832,507904,0
1984-07-23,1.9027,1.9121,1.8733,1.9121,506237,0
1984-07-24,1.8928,1.9027,1.8449,1.8832,621141,0
1984-07-25,1.8449,1.8928,1.8352,1.8832,87428,0
1984-07-26,1.8733,1.9215,1.8733,1.9121,841789,0
1984-07-27,1.9312,1.9312,1.9121,1.9121,498744,0
1984-07-30,1.9215,1.9215,1.9027,1.9121,143212,0
1984-07-31,1.9312,1.9598,1.9215,1.9598,334715,0
1984-08-01,1.9793,1.9987,1.9598,1.9598,989993,0
1984-08-02,1.9793,2.2194,1.9793,2.2099,2994967,0
1984-08-03,2.2388,2.2578,2.2099,2.2388,582839,0
1984-08-06,2.2965,2.3637,2.2578,2.2965,524558,0
1984-08-07,2.2578,2.2771,2.2099,2.2771,712730,0
1984-08-08,2.2676,2.3249,2.2676,2.2965,253951,0
1984-08-09,2.2771,2.3446,2.2578,2.3446,302244,0
1984-08-10,2.3831,2.4503,2.3831,2.4209,929214,0
1984-08-13,2.4209,2.4406,2.3637,2.3733,1547855,0
1984-08-14,2.3925,2.3925,2.3637,2.3831,353867,0
1984-08-15,2.3733,2.3733,2.2869,2.3249,420479,0
1984-08-16,2.3249,2.3925,2.3249,2.3733,346374,0
1984-08-17,2.3637,2.3637,2.3446,2.3446,460445,0
1984-08-20,2.3446,2.3925,2.3446,2.3733,99084,0
1984-08-21,2.3637,2.4209,2.3637,2.4019,89923,0
1984-08-22,2.4209,2.4209,2.3446,2.3733,702740,0
1984-08-23,2.3249,2.3249,2.3059,2.3059,1569505,0
1984-08-24,2.1427,2.2099,2.1427,2.2099,2759337,0
1984-08-27,2.2194,2.2194,2.0851,2.1137,766853,0
1984-08-28,2.1137,2.1427,2.1041,2.1427,1081585,0
1984-08-29,2.2099,2.2099,2.1616,2.1616,1483746,0
1984-08-30,2.1616,2.1907,2.1616,2.1808,120729,0
1984-08-31,2.1907,2.2388,2.1907,2.2194,144876,0
1984-09-04,2.2003,2.2194,2.1808,2.1907,1180665,0
1984-09-05,2.1616,2.1907,2.1616,2.1808,84097,0
1984-09-06,2.1907,2.2676,2.1907,2.2676,141547,0
1984-09-07,2.2771,2.3059,2.2771,2.2771,264777,0
1984-09-10,2.2388,2.2771,2.2388,2.2578,186509,0
1984-09-11,2.2771,2.2965,2.2771,2.2771,168192,0
1984-09-12,2.2771,2.2771,2.2388,2.2388,475432,0
1984-09-13,2.2388,2.3249,2.2388,2.3249,417982,0
1984-09-14,2.3249,2.3446,2.2676,2.3059,672763,0
1984-09-17,2.3059,2.3059,2.2578,2.2869,523724,0
1984-09-18,2.2676,2.2771,2.1907,2.2099,239794,0
1984-09-19,2.1427,2.1907,2.1427,2.1616,942537,0
1984-09-20,2.1427,2.1616,2.1427,2.1616,589502,0
1984-09-21,2.1616,2.2099,2.1427,2.1907,386341,0
1984-09-24,2.1616,2.1808,2.1427,2.1427,127392,0
1984-09-25,2.1427,2.1616,2.0851,2.1427,337215,0
1984-09-26,2.1137,2.1616,2.1137,2.1616,219815,0
1984-09-27,2.1234,2.1234,2.0851,2.1041,247291,0
1984-09-28,2.1041,2.1427,2.1041,2.1137,111570,0
1984-10-01,2.1041,2.1427,2.1041,2.1234,192339,0
1984-10-02,2.1234,2.1616,2.1234,2.1427,275601,0
1984-10-03,2.1234,2.1427,2.1041,2.1041,216484,0
1984-10-04,2.1041,2.1234,2.0946,2.1041,194834,0
1984-10-05,2.1137,2.1616,2.1137,2.1427,116566,0
1984-10-08,2.1137,2.1137,2.0658,2.0658,179016,0
1984-10-09,2.0658,2.1041,2.0658,2.0851,165692,0
1984-10-10,2.0658,2.0658,1.9793,2.0179,851781,0
1984-10-11,2.0179,2.0369,2.0082,2.0179,575350,0
1984-10-12,2.0271,2.0271,1.9987,2.0082,596162,0
1984-10-15,1.9793,2.0658,1.9793,2.0658,380509,0
1984-10-16,2.0463,2.0463,1.9598,1.9598,743537,0
1984-10-17,1.9598,1.9598,1.8928,1.9121,1366344,0
1984-10-18,1.9027,1.9312,1.8254,1.9312,891746,0
1984-10-19,1.9407,1.9793,1.9121,1.9215,2014130,0
1984-10-22,1.9215,1.9312,1.9027,1.9215,222310,0
1984-10-23,1.9121,1.9407,1.9027,1.9027,451287,0
1984-10-24,1.8832,1.9121,1.8352,1.8544,394666,0
1984-10-25,1.8544,1.8928,1.8544,1.8928,263108,0
1984-10-26,1.8544,1.9027,1.8544,1.8928,330554,0
1984-10-29,1.864,1.9121,1.864,1.9027,119067,0
1984-10-30,1.9027,1.9407,1.8928,1.9407,293918,0
1984-10-31,1.9121,1.9312,1.8544,1.9027,1729372,0
1984-11-01,1.9027,1.9598,1.9027,1.9504,450454,0
1984-11-02,1.9504,1.9793,1.9312,1.9793,621141,0
1984-11-05,1.9793,1.9793,1.9407,1.9504,323893,0
1984-11-06,1.9504,2.0369,1.9504,2.0271,1142368,0
1984-11-07,2.0082,2.0271,1.9504,1.9793,402161,0
1984-11-08,1.9793,2.0179,1.9598,1.9598,117399,0
1984-11-09,1.9793,2.0179,1.9793,1.9987,129058,0
1984-11-12,1.9598,1.9793,1.9504,1.9793,129058,0
1984-11-13,1.9793,2.0179,1.9793,1.9793,363028,0
1984-11-14,1.9793,1.9793,1.9312,1.9793,241461,0
1984-11-15,1.9987,2.0082,1.9793,1.9793,203997,0
1984-11-16,1.9793,2.0179,1.9793,1.9793,286425,0
1984-11-19,1.9793,1.9793,1.9407,1.9407,197334,0
1984-11-20,1.9407,1.9793,1.9312,1.9312,189838,0
1984-11-21,1.9312,1.9312,1.8544,1.8832,825134,0
1984-11-23,1.8544,1.8928,1.8544,1.8832,1919211,0
1984-11-26,1.8832,1.8832,1.8352,1.8352,301411,0
1984-11-27,1.8449,1.8544,1.8254,1.8254,246458,0
1984-11-28,1.8254,1.8449,1.8065,1.8065,719393,0
1984-11-29,1.7775,1.8065,1.7198,1.7679,436294,0
1984-11-30,1.7489,1.787,1.739,1.7582,238966,0
1984-12-03,1.7489,1.7582,1.6717,1.6717,311401,0
1984-12-04,1.6717,1.6816,1.6432,1.6717,1319716,0
1984-12-05,1.6717,1.691,1.6622,1.6717,535384,0
1984-12-06,1.6717,1.7489,1.6717,1.739,382175,0
1984-12-07,1.7198,1.8254,1.7198,1.7679,4804268,0
1984-12-10,1.7679,1.8065,1.7582,1.7679,482927,0
1984-12-11,1.7679,1.787,1.7582,1.7582,241461,0
1984-12-12,1.7489,1.7582,1.7198,1.739,336383,0
1984-12-13,1.739,1.7679,1.739,1.7582,125727,0
1984-12-14,1.739,1.7679,1.739,1.7582,262277,0
1984-12-17,1.7489,1.8065,1.739,1.787,323060,0
1984-12-18,1.8159,1.864,1.8159,1.864,790998,0
1984-12-19,1.864,1.9598,1.864,1.8832,1409641,0
1984-12-20,1.8928,1.9312,1.8832,1.9121,459611,0
1984-12-21,1.9215,1.9215,1.8928,1.9027,268939,0
1984-12-24,1.8928,1.9312,1.8928,1.9312,135719,0
1984-12-26,1.9312,1.9407,1.9121,1.9215,1409641,0
1984-12-27,1.9215,1.9598,1.9215,1.9215,633630,0
1984-12-28,1.9215,1.9407,1.9027,1.9027,903402,0
1984-12-31,1.9027,1.9407,1.9027,1.9407,478762,0
1985-01-02,1.9407,1.9407,1.9027,1.9027,662773,0
1985-01-03,1.8928,1.9215,1.8928,1.9027,570353,0
1985-01-04,1.9121,1.9121,1.864,1.864,64946,0
1985-01-07,1.864,1.9027,1.864,1.8928,172355,0
1985-01-08,1.8832,1.9215,1.8832,1.9121,3500373,0
1985-01-09,1.8928,1.9215,1.8928,1.9121,575350,0
1985-01-10,1.9215,1.9793,1.9215,1.9793,531217,0
1985-01-11,1.9793,2.0271,1.9793,1.9987,1128213,0
1985-01-14,1.9987,1.9987,1.9793,1.9987,195666,0
1985-01-15,1.9987,2.0369,1.9793,1.9793,776844,0
1985-01-16,1.9987,2.0271,1.9987,2.0271,273936,0
1985-01-17,1.9987,2.0179,1.9793,1.9987,411322,0
1985-01-18,1.9987,2.0179,1.9987,1.9987,340546,0
1985-01-21,1.9987,2.0851,1.9987,2.0851,239794,0
1985-01-22,2.0658,2.0851,2.0271,2.0369,242295,0
1985-01-23,2.0463,2.0658,2.0369,2.0658,426303,0
1985-01-24,2.0369,2.0851,2.0271,2.0658,243127,0
1985-01-25,2.0369,2.1137,2.0369,2.1041,403824,0
1985-01-28,2.1137,2.1234,2.0851,2.1041,287256,0
1985-01-29,2.1137,2.1137,2.0658,2.1137,163194,0
1985-01-30,2.0851,2.1041,2.0463,2.0463,325560,0
1985-01-31,2.0658,2.0851,2.0369,2.0851,540378,0
1985-02-01,2.0658,2.1234,2.0463,2.0658,104079,0
1985-02-04,2.0658,2.1041,2.0658,2.1041,484592,0
1985-02-05,2.0851,2.1616,2.0851,2.1234,373852,0
1985-02-06,2.1427,2.1616,2.1331,2.1427,391338,0
1985-02-07,2.1427,2.1616,2.1234,2.1427,310570,0
1985-02-08,2.1616,2.2003,2.1616,2.1616,348038,0
1985-02-11,2.1907,2.2003,2.1616,2.1616,286425,0
1985-02-12,2.1808,2.1907,2.1616,2.1616,483761,0
1985-02-13,2.1616,2.2194,2.1234,2.2194,284762,0
1985-02-14,2.2099,2.2099,2.1427,2.1616,263108,0
1985-02-15,2.1616,2.2194,2.1616,2.2194,817643,0
1985-02-19,2.2388,2.2578,2.2194,2.2578,235636,0
1985-02-20,2.2578,2.2965,2.2388,2.2965,420479,0
1985-02-21,2.2965,2.2965,2.2578,2.2578,552866,0
1985-02-22,2.2578,2.2965,2.2578,2.2578,519560,0
1985-02-25,2.2578,2.2578,2.2388,2.2578,149040,0
1985-02-26,2.2578,2.2771,2.2388,2.2578,215650,0
1985-02-27,2.2676,2.2771,2.2099,2.2099,843452,0
1985-02-28,2.2388,2.2965,2.2003,2.2578,431303,0
1985-03-01,2.2578,2.3446,2.2578,2.3059,795160,0
1985-03-04,2.2869,2.2965,2.2194,2.2578,299747,0
1985-03-05,2.2578,2.3059,2.2388,2.3059,882587,0
1985-03-06,2.2869,2.2965,2.2771,2.2771,154036,0
1985-03-07,2.2676,2.2869,2.2578,2.2676,186509,0
1985-03-08,2.2869,2.3637,2.2869,2.3249,418815,0
1985-03-11,2.2965,2.2965,2.2578,2.2869,74103,0
1985-03-12,2.2676,2.3249,2.2578,2.3249,135719,0
1985-03-13,2.3059,2.3541,2.3059,2.3249,2094896,0
1985-03-14,2.3249,2.3446,2.3249,2.3249,884251,0
1985-03-15,2.3446,2.3733,2.3446,2.3733,176518,0
1985-03-18,2.3637,2.3733,2.3446,2.3446,458779,0
1985-03-19,2.3446,2.4406,2.3446,2.4406,297251,0
1985-03-20,2.5559,2.5559,2.4694,2.4789,497912,0
1985-03-21,2.498,2.498,2.4694,2.498,1353020,0
1985-03-22,2.527,2.5462,2.498,2.5175,501241,0
1985-03-25,2.498,2.5175,2.4503,2.498,199830,0
1985-03-26,2.4694,2.5365,2.4599,2.527,172355,0
1985-03-27,2.527,2.5559,2.527,2.5365,679424,0
1985-03-28,2.5462,2.5559,2.5365,2.5559,590334,0
1985-03-29,2.5559,2.5654,2.527,2.5462,855108,0
1985-04-01,2.5365,2.5365,2.4209,2.4209,1917543,0
1985-04-02,2.4599,2.5175,2.4599,2.5175,357201,0
1985-04-03,2.5175,2.5175,2.4789,2.498,313900,0
1985-04-04,2.5175,2.5175,2.498,2.498,1139037,0
1985-04-08,2.4694,2.498,2.4503,2.4694,537046,0
1985-04-09,2.4694,2.498,2.4503,2.4694,300579,0
1985-04-10,2.498,2.498,2.4209,2.4406,69108,0
1985-04-11,2.4406,2.5654,2.4406,2.5559,1860094,0
1985-04-12,2.5559,2.5654,2.5462,2.5559,378846,0
1985-04-15,2.5559,2.5654,2.4599,2.5365,303077,0
1985-04-16,2.527,2.5365,2.5175,2.5175,986664,0
1985-04-17,2.5175,2.5462,2.5175,2.5462,215650,0
1985-04-18,2.5462,2.5559,2.527,2.5462,189838,0
1985-04-19,2.5365,2.5365,2.5175,2.5365,69939,0
1985-04-22,2.5559,2.5559,2.5462,2.5559,145712,0
1985-04-23,2.5559,2.6135,2.5559,2.6135,378846,0
1985-04-24,2.6612,2.6807,2.6327,2.6425,325560,0
1985-04-25,2.6612,2.6807,2.6425,2.6612,204824,0
1985-04-26,2.6612,2.6807,2.6612,2.6612,152369,0
1985-04-29,2.6612,2.6807,2.6425,2.6612,223977,0
1985-04-30,2.6612,2.6612,2.5654,2.5654,444623,0
1985-05-01,2.5846,2.6135,2.5846,2.5846,376348,0
1985-05-02,2.5846,2.6135,2.5846,2.6135,681921,0
1985-05-03,2.6135,2.6231,2.6039,2.6135,156535,0
1985-05-06,2.6135,2.6999,2.6135,2.6807,363860,0
1985-05-07,2.6807,2.7572,2.6807,2.719,464606,0
1985-05-08,2.719,2.719,2.6807,2.6807,272269,0
1985-05-09,2.7094,2.8058,2.6999,2.7387,104079,0
1985-05-10,2.7572,2.7767,2.7289,2.7289,320562,0
1985-05-13,2.7289,2.7572,2.719,2.7572,80764,0
1985-05-14,2.7289,2.7289,2.6807,2.6999,87428,0
1985-05-15,2.6612,2.719,2.6612,2.6612,288088,0
1985-05-16,2.6807,2.719,2.6807,2.7094,218151,0
1985-05-17,2.719,2.7387,2.719,2.7387,125727,0
1985-05-20,2.767,2.767,2.719,2.719,523724,0
1985-05-21,2.719,2.767,2.7094,2.7387,192339,0
1985-05-22,2.719,2.7572,2.719,2.719,296420,0
1985-05-23,2.7387,2.7387,2.7094,2.719,207328,0
1985-05-24,2.719,2.7387,2.7094,2.7387,174854,0
1985-05-28,2.7387,2.767,2.719,2.7572,130722,0
1985-05-29,2.7387,2.7387,2.6999,2.719,123230,0
1985-05-30,2.719,2.719,2.6999,2.7094,171523,0
1985-05-31,2.6807,2.719,2.6612,2.7094,401327,0
1985-06-03,2.719,2.7289,2.6999,2.719,186509,0
1985-06-04,2.6999,2.6999,2.6135,2.6327,277266,0
1985-06-05,2.6425,2.6807,2.6327,2.6612,248125,0
1985-06-06,2.6612,2.719,2.6612,2.6807,495414,0
1985-06-07,2.6807,2.6807,2.6612,2.6807,401327,0
1985-06-10,2.6999,2.7387,2.6807,2.7289,265608,0
1985-06-11,2.7387,2.8058,2.7387,2.8058,315567,0
1985-06-12,2.7862,2.7862,2.7387,2.7387,191506,0
1985-06-13,2.767,2.767,2.6999,2.6999,1435453,0
1985-06-14,2.6807,2.8058,2.6807,2.7387,393834,0
1985-06-17,2.719,2.719,2.6807,2.6807,302244,0
1985-06-18,2.6999,2.7572,2.6999,2.7387,890080,0
1985-06-19,2.7289,2.7961,2.7289,2.767,1015805,0
1985-06-20,2.7572,2.7862,2.7387,2.7572,386341,0
1985-06-21,2.7767,2.9594,2.7767,2.9498,1399648,0
1985-06-24,2.969,3.0361,2.9594,3.0361,845115,0
1985-06-25,3.0361,3.0457,3.0265,3.0361,646955,0
1985-06-26,3.0457,3.1322,3.0361,3.1322,642791,0
1985-06-27,3.1128,3.1128,3.0361,3.0457,946700,0
1985-06-28,3.0552,3.0651,3.0361,3.0651,606153,0
1985-07-01,3.0552,3.1034,3.0457,3.1034,315567,0
1985-07-02,3.0844,3.1128,3.0651,3.0844,450454,0
1985-07-03,3.0651,3.1034,3.0552,3.0844,300579,0
1985-07-05,3.0844,3.1034,3.0651,3.0844,217317,0
1985-07-08,3.0651,3.0844,3.0552,3.0844,242295,0
1985-07-09,3.0651,3.0844,3.0552,3.0844,168192,0
1985-07-10,3.0844,3.1421,3.0651,3.1421,913395,0
1985-07-11,3.1612,3.2764,3.1612,3.2185,2261419,0
1985-07-12,3.2185,3.3531,3.2185,3.3246,626969,0
1985-07-15,3.3052,3.3052,3.2764,3.3052,611984,0
1985-07-16,3.3246,3.43,3.3052,3.43,992494,0
1985-07-17,3.43,3.4492,3.3531,3.3722,663606,0
1985-07-18,3.3821,3.3821,3.3052,3.3246,790166,0
1985-07-19,3.3438,3.3438,3.2478,3.2764,1110727,0
1985-07-22,3.2764,3.3052,3.2669,3.3052,348871,0
1985-07-23,3.2953,3.3246,3.2478,3.2669,497912,0
1985-07-24,3.2764,3.2764,3.2185,3.2478,180680,0
1985-07-25,3.2478,3.3052,3.2185,3.2478,669436,0
1985-07-26,3.2478,3.3052,3.2478,3.2858,108243,0
1985-07-29,3.2669,3.2953,3.2669,3.2764,459611,0
1985-07-30,3.2764,3.2764,3.2478,3.2478,544539,0
1985-07-31,3.2478,3.2858,3.2478,3.2764,286425,0
1985-08-01,3.2858,3.3052,3.2764,3.2858,652783,0
1985-08-02,3.2764,3.2764,3.209,3.238,765186,0
1985-08-05,3.209,3.2185,3.1128,3.1322,523724,0
1985-08-06,3.1226,3.1322,3.0651,3.0844,878423,0
1985-08-07,2.969,3.0075,2.9208,3.0075,1308060,0
1985-08-08,2.9979,3.0457,2.9979,3.0457,770182,0
1985-08-09,3.0265,3.0457,3.0075,3.0265,409656,0
1985-08-12,2.9979,3.0075,2.9594,2.9782,367189,0
1985-08-13,2.9498,2.9979,2.9208,2.969,218151,0
1985-08-14,2.969,2.9979,2.969,2.9979,694414,0
1985-08-15,2.9782,2.9979,2.969,2.9782,451287,0
1985-08-16,2.969,2.9782,2.9594,2.9782,348038,0
1985-08-19,2.9498,2.969,2.9208,2.969,452952,0
1985-08-20,2.9498,3.0361,2.9498,3.0265,712730,0
1985-08-21,3.0265,3.0552,3.0075,3.0552,499576,0
1985-08-22,3.0361,3.0552,3.0361,3.0552,69108,0
1985-08-23,3.0361,3.0457,3.0361,3.0457,54121,0
1985-08-26,3.0075,3.0361,2.9979,3.0361,113237,0
1985-08-27,3.0361,3.0457,3.0361,3.0457,96586,0
1985-08-28,3.0457,3.0552,3.0361,3.0552,106575,0
1985-08-29,3.0457,3.1128,3.0457,3.1128,643623,0
1985-08-30,3.1034,3.1128,3.0844,3.1128,288088,0
1985-09-03,3.1034,3.1034,3.0552,3.0552,591999,0
1985-09-04,3.0457,3.0844,3.0457,3.0651,313068,0
1985-09-05,3.0651,3.0651,3.0457,3.0457,278930,0
1985-09-06,3.0552,3.0552,3.0361,3.0457,67444,0
1985-09-09,3.0552,3.0844,3.0552,3.0651,676095,0
1985-09-10,3.0844,3.1421,3.0844,3.0844,707733,0
1985-09-11,3.0844,3.1322,3.0265,3.0361,701905,0
1985-09-12,3.0075,3.0361,2.9979,2.9979,231472,0
1985-09-13,3.0361,3.0457,2.9498,3.0361,518725,0
1985-09-16,3.0361,3.0552,3.0075,3.0552,84931,0
1985-09-17,3.0651,3.0844,3.0265,3.0361,251456,0
1985-09-18,3.0265,3.0552,3.0265,3.0361,186509,0
1985-09-19,3.0361,3.1034,3.0361,3.0844,74937,0
1985-09-20,3.0844,3.1322,3.0844,3.1034,166526,0
1985-09-23,3.1034,3.1226,3.0361,3.0361,960021,0
1985-09-24,3.0552,3.0651,3.0075,3.0265,316398,0
1985-09-25,3.0457,3.0457,2.9979,2.9979,1283082,0
1985-09-26,2.9979,3.0075,2.969,3.0075,740207,0
1985-09-30,3.0361,3.0844,3.0265,3.0844,133221,0
1985-10-01,3.1128,3.1805,3.1128,3.1805,155702,0
1985-10-02,3.1612,3.1899,3.0265,3.0361,1167349,0
1985-10-03,3.0361,3.0844,3.0075,3.0552,289757,0
1985-10-04,3.0552,3.0552,3.0361,3.0361,149040,0
1985-10-07,3.0361,3.0651,3.0361,3.0651,137385,0
1985-10-08,3.0552,3.1421,3.0552,3.1226,464606,0
1985-10-09,3.1226,3.2953,3.1226,3.1612,825966,0
1985-10-10,3.1612,3.1612,3.0844,3.1034,179016,0
1985-10-11,3.0844,3.1226,3.0552,3.1226,132385,0
1985-10-14,3.1034,3.1899,3.1034,3.1899,427136,0
1985-10-15,3.1899,3.2185,3.1612,3.1899,397164,0
1985-10-16,3.1899,3.2185,3.1421,3.1612,204824,0
1985-10-17,3.1805,3.2185,3.1805,3.1995,887586,0
1985-10-18,3.1995,3.2478,3.1805,3.1805,334715,0
1985-10-21,3.1805,3.2185,3.1612,3.2185,205661,0
1985-10-22,3.1899,3.1995,3.1612,3.1805,354696,0
1985-10-23,3.1612,3.1995,3.1612,3.1995,180680,0
1985-10-24,3.1995,3.238,3.1899,3.2185,665270,0
1985-10-25,3.1995,3.2185,3.1805,3.1899,186509,0
1985-10-28,3.1805,3.1995,3.1612,3.1995,486258,0
1985-10-29,3.1805,3.1805,3.1421,3.1612,676928,0
1985-10-30,3.1612,3.1995,3.1612,3.1805,389671,0
1985-10-31,3.1995,3.2185,3.1899,3.2185,193169,0
1985-11-01,3.2185,3.3052,3.2185,3.2858,247291,0
1985-11-04,3.3052,3.4109,3.3052,3.3531,537878,0
1985-11-05,3.3821,3.3821,3.3342,3.3438,376348,0
1985-11-06,3.3438,3.3821,3.3438,3.3821,1066597,0
1985-11-07,3.4015,3.4109,3.3821,3.4015,164027,0
1985-11-08,3.4204,3.4589,3.4109,3.4589,259780,0
1985-11-11,3.4781,3.5644,3.4589,3.5644,689414,0
1985-11-12,3.5644,3.5839,3.5454,3.5742,521227,0
1985-11-13,3.5454,3.6415,3.5454,3.5454,794327,0
1985-11-14,3.5644,3.5839,3.5454,3.5839,138216,0
1985-11-15,3.5839,3.5839,3.5067,3.5165,251456,0
1985-11-18,3.5067,3.5454,3.4973,3.5067,410485,0
1985-11-19,3.5067,3.5165,3.4781,3.5165,517895,0
1985-11-20,3.5067,3.5262,3.4973,3.5262,630299,0
1985-11-21,3.5067,3.5067,3.4781,3.5067,567854,0
1985-11-22,3.4781,3.5165,3.4781,3.4973,528721,0
1985-11-25,3.5067,3.5067,3.4398,3.4589,210656,0
1985-11-26,3.4589,3.4781,3.4204,3.43,80764,0
1985-11-27,3.43,3.5454,3.43,3.5454,425472,0
1985-11-29,3.5165,3.5454,3.4781,3.5067,158199,0
1985-12-02,3.5067,3.5067,3.4878,3.4973,430469,0
1985-12-03,3.4781,3.5067,3.4781,3.4878,282262,0
1985-12-04,3.4878,3.6221,3.4781,3.5839,1149026,0
1985-12-05,3.5935,3.603,3.5454,3.5454,465437,0
1985-12-06,3.5262,3.5262,3.4878,3.5067,103245,0
1985-12-09,3.4973,3.5935,3.4973,3.5935,929214,0
1985-12-10,3.5935,3.6703,3.5935,3.6703,610317,0
1985-12-11,3.6703,3.7472,3.651,3.7472,441293,0
1985-12-12,3.7662,3.824,3.7472,3.7472,189005,0
1985-12-13,3.7662,3.8432,3.7472,3.8143,492085,0
1985-12-16,3.8047,3.8432,3.7662,3.7662,213987,0
1985-12-17,3.7662,3.7662,3.6415,3.6991,322227,0
1985-12-18,3.6703,3.7184,3.651,3.6797,455446,0
1985-12-19,3.6797,3.6797,3.651,3.6797,451287,0
1985-12-20,3.651,3.6797,3.5935,3.5935,478762,0
1985-12-23,3.5935,3.6221,3.5454,3.5454,168192,0
1985-12-24,3.5262,3.5262,3.4589,3.4973,208990,0
1985-12-26,3.5067,3.5454,3.4973,3.5165,595330,0
1985-12-27,3.5262,3.6607,3.5262,3.6607,294751,0
1985-12-30,3.6415,3.7472,3.6221,3.7472,228975,0
1985-12-31,3.7662,3.8529,3.7662,3.8529,213987,0
1986-01-02,3.8432,3.8432,3.7281,3.7472,153204,0
1986-01-03,3.7281,3.8047,3.7281,3.8047,591999,0
1986-01-06,3.8143,3.8432,3.7662,3.7662,351369,0
1986-01-07,3.7662,3.8818,3.7662,3.8818,1094908,0
1986-01-08,3.8529,3.8914,3.6607,3.6607,981668,0
1986-01-09,3.6415,3.6797,3.5454,3.6415,457113,0
1986-01-10,3.6607,3.6797,3.6221,3.651,223977,0
1986-01-13,3.6415,3.6607,3.4781,3.6415,384672,0
1986-01-14,3.6415,3.6797,3.6415,3.6415,134054,0
1986-01-15,3.6321,3.6991,3.6321,3.6991,164027,0
1986-01-16,3.7184,3.7859,3.7087,3.7472,193169,0
1986-01-17,3.7472,3.7472,3.651,3.651,288088,0
1986-01-20,3.6321,3.6607,3.5839,3.603,707733,0
1986-01-21,3.6321,3.6321,3.3628,3.4204,2398806,0
1986-01-22,3.4109,3.4589,3.3438,3.4015,1868422,0
1986-01-23,3.4015,3.4015,3.3052,3.3821,1497898,0
1986-01-24,3.3628,3.4398,3.3628,3.4398,460445,0
1986-01-27,3.4589,3.4973,3.4398,3.4589,266443,0
1986-01-28,3.4685,3.5262,3.4589,3.5262,426303,0
1986-01-29,3.5454,3.603,3.5454,3.5742,1078254,0
1986-01-30,3.5839,3.6991,3.5839,3.6415,884251,0
1986-01-31,3.6797,3.7662,3.6797,3.7281,386341,0
1986-02-03,3.7184,3.8721,3.6991,3.8721,668602,0
1986-02-04,3.8529,3.8721,3.7662,3.7953,544539,0
1986-02-05,3.8047,3.8626,3.7953,3.8626,372185,0
1986-02-06,3.824,3.9201,3.7859,3.7953,985002,0
1986-02-07,3.7859,3.7953,3.7184,3.7662,263108,0
1986-02-10,3.7472,3.8047,3.7472,3.776,470434,0
1986-02-11,3.7662,3.8047,3.7184,3.776,341378,0
1986-02-12,3.7662,3.7953,3.7472,3.7662,228139,0
1986-02-13,3.7859,3.8721,3.7859,3.8529,691915,0
1986-02-14,3.8818,3.9393,3.8626,3.9201,467938,0
1986-02-18,3.9393,3.9971,3.9393,3.9682,1005814,0
1986-02-19,3.9586,3.978,3.9489,3.9489,874260,0
1986-02-20,3.9586,4.0451,3.9489,4.0257,388839,0
1986-02-21,4.0159,4.0835,4.0159,4.0835,557864,0
1986-02-24,4.0931,4.2277,4.0931,4.1603,879256,0
1986-02-25,4.1505,4.1603,4.1317,4.1505,402161,0
1986-02-26,4.1505,4.17,4.1317,4.1505,965848,0
1986-02-27,4.17,4.1797,4.1026,4.1603,372185,0
1986-02-28,4.1317,4.1505,4.0451,4.0451,582839,0
1986-03-03,4.0451,4.0451,3.9682,3.9971,253120,0
1986-03-04,3.9971,4.0931,3.9682,4.0159,534547,0
1986-03-05,4.0451,4.0451,3.978,3.9971,408820,0
1986-03-06,3.9971,4.1317,3.978,4.1317,546203,0
1986-03-07,4.122,4.122,4.0738,4.0738,204824,0
1986-03-10,4.0835,4.0931,4.0451,4.0931,512900,0
1986-03-11,4.0835,4.2082,4.0835,4.2082,381344,0
1986-03-12,4.1987,4.2277,4.122,4.122,509570,0
1986-03-13,4.1026,4.1603,4.1026,4.1603,556200,0
1986-03-14,4.1797,4.2277,4.1603,4.2082,471266,0
1986-03-17,4.1987,4.2082,4.17,4.2082,445455,0
1986-03-18,4.2082,4.2277,4.1987,4.2277,380509,0
1986-03-19,4.2082,4.2277,4.1505,4.1505,773513,0
1986-03-20,4.17,4.3333,4.17,4.3333,945031,0
1986-03-21,4.3333,4.3526,4.285,4.3333,465437,0
1986-03-24,4.3333,4.4004,4.3141,4.3811,461278,0
1986-03-25,4.3623,4.3811,4.3044,4.3811,524558,0
1986-03-26,4.4004,4.4004,4.3333,4.3623,649453,0
1986-03-27,4.3811,4.6217,4.3811,4.6217,1912548,0
1986-03-31,4.6119,4.7081,4.6119,4.6694,793495,0
1986-04-01,4.6888,4.6888,4.5735,4.5735,1351358,0
1986-04-02,4.5735,4.6119,4.5253,4.6024,1260601,0
1986-04-03,4.6024,4.6501,4.5927,4.6024,498744,0
1986-04-04,4.6024,4.6024,4.4679,4.487,678593,0
1986-04-07,4.4679,4.535,4.439,4.5253,800989,0
1986-04-08,4.5542,4.6888,4.5542,4.6793,476263,0
1986-04-09,4.6793,4.8809,4.6694,4.8809,1019971,0
1986-04-10,4.9577,4.9577,4.8042,4.8424,1575336,0
1986-04-11,4.8618,4.8809,4.8042,4.8042,182347,0
1986-04-14,4.7849,4.9097,4.7752,4.9097,419648,0
1986-04-15,4.8809,5.0154,4.8809,4.9577,814310,0
1986-04-16,4.9673,5.121,4.9673,5.121,1218971,0
1986-04-17,5.121,5.121,5.0828,5.121,1539533,0
1986-04-18,5.1114,5.198,5.0828,5.198,1303894,0
1986-04-21,5.1692,5.2171,5.1405,5.2075,946700,0
1986-04-22,5.1595,5.198,5.121,5.1595,318898,0
1986-04-23,5.1595,5.1692,5.0921,5.121,829298,0
1986-04-24,5.1595,5.1692,5.121,5.1405,321394,0
1986-04-25,5.1692,5.2365,5.1692,5.2075,486258,0
1986-04-28,5.2075,5.2845,5.2075,5.2461,211485,0
1986-04-29,5.2365,5.2461,5.0538,5.1307,218151,0
1986-04-30,5.1692,5.1692,5.0828,5.0921,484592,0
1986-05-01,5.0538,5.0538,4.9673,4.9673,694414,0
1986-05-02,4.9673,5.0154,4.9577,4.9673,262277,0
1986-05-05,4.9673,4.977,4.8809,4.9386,338048,0
1986-05-06,4.9386,4.9386,4.9001,4.9001,543706,0
1986-05-07,4.8809,4.8809,4.8232,4.8522,577844,0
1986-05-08,4.8809,4.9097,4.8809,4.8809,445455,0
1986-05-09,4.8809,4.9001,4.8522,4.8809,207328,0
1986-05-12,4.9001,4.9001,4.8712,4.8809,502907,0
1986-05-13,4.9001,4.9577,4.9001,4.9386,313068,0
1986-05-14,4.9386,5.0921,4.9386,5.0921,815143,0
1986-05-15,5.0828,5.1692,5.0828,5.0828,258949,0
1986-05-16,5.0538,5.0828,5.0538,5.0828,348038,0
1986-05-19,5.0636,5.0921,5.0538,5.0828,327224,0
1986-05-20,5.0828,5.1692,5.0828,5.1692,82432,0
1986-05-21,5.1405,5.323,5.1405,5.2939,374686,0
1986-05-22,5.2939,5.5153,5.2939,5.5153,830964,0
1986-05-23,5.5153,5.7264,5.5153,5.7169,582007,0
1986-05-27,5.688,5.9763,5.6785,5.9763,715230,0
1986-05-28,5.9572,5.9763,5.8321,5.8707,1220634,0
1986-05-29,5.8321,5.8321,5.6591,5.8033,962521,0
1986-05-30,5.7651,5.7936,5.6497,5.688,541206,0
1986-06-02,5.3998,5.7169,5.3614,5.3998,432134,0
1986-06-03,5.3998,5.6497,5.3998,5.6302,412155,0
1986-06-04,5.736,5.8321,5.6785,5.736,499996,0
1986-06-05,5.7651,5.8417,5.7651,5.8033,120729,0
1986-06-06,5.7651,5.8707,5.7169,5.7842,200246,0
1986-06-09,5.688,5.736,5.4286,5.5825,522056,0
1986-06-10,5.5153,5.6015,5.4766,5.5825,328473,0
1986-06-11,5.6302,5.6497,5.5153,5.6302,264358,0
1986-06-12,5.6497,5.8033,5.6015,5.8033,354696,0
1986-06-13,5.8321,5.9572,5.8321,5.9185,266026,0
1986-06-16,5.9185,5.9185,5.736,5.7842,491666,0
1986-06-17,5.8321,6.0435,5.7842,5.8417,898406,0
1986-06-18,5.8321,5.8417,5.736,5.7651,201916,0
1986-06-19,5.7169,5.8895,5.7169,5.8321,313486,0
1986-06-20,5.7651,5.9185,5.563,5.6015,283926,0
1986-06-23,5.563,5.688,5.5343,5.5343,664439,0
1986-06-24,5.563,5.8707,5.563,5.8033,479597,0
1986-06-25,5.7651,5.9185,5.736,5.9185,539129,0
1986-06-26,5.8707,5.9378,5.8033,5.9378,1146948,0
1986-06-27,5.9378,6.1589,5.9378,6.0721,474183,0
1986-06-30,6.0721,6.2071,6.0435,6.1589,337630,0
1986-07-01,6.1108,6.13,6.0051,6.1108,264777,0
1986-07-02,6.0721,6.1108,6.0435,6.0435,145712,0
1986-07-03,5.9572,6.0916,5.9378,6.0435,328058,0
1986-07-07,6.0435,6.0435,5.7842,5.7842,527889,0
1986-07-08,5.7842,5.7842,5.563,5.7842,425472,0
1986-07-09,5.736,5.736,5.563,5.736,422559,0
1986-07-10,5.8033,5.8033,5.563,5.6497,318898,0
1986-07-11,5.6302,5.8321,5.6302,5.8321,208990,0
1986-07-14,5.8321,5.8321,5.6497,5.6497,755195,0
1986-07-15,5.7072,5.8033,5.6015,5.7072,591999,0
1986-07-16,5.7554,5.88,5.7072,5.8707,478762,0
1986-07-17,5.88,6.0628,5.88,6.0628,478347,0
1986-07-18,6.0435,6.0435,5.8707,5.8707,431303,0
1986-07-21,5.7264,5.8707,5.6591,5.6591,398828,0
1986-07-22,5.6205,5.6591,5.5727,5.6205,500409,0
1986-07-23,5.6591,5.88,5.6497,5.8707,1757679,0
1986-07-24,5.8417,5.8707,5.8417,5.8417,266443,0
1986-07-25,5.8417,5.9763,5.8417,5.9091,90339,0
1986-07-28,5.928,5.9572,5.8224,5.8417,423807,0
1986-07-29,5.9763,5.9763,5.8033,5.8033,273519,0
1986-07-30,5.8033,5.9091,5.8033,5.8417,246874,0
1986-07-31,5.8707,5.928,5.8707,5.88,76599,0
1986-08-01,5.928,6.0818,5.8417,5.8417,434215,0
1986-08-04,5.8033,5.8417,5.7264,5.7744,368436,0
1986-08-05,5.7744,6.0146,5.7744,5.9572,312653,0
1986-08-06,5.9091,5.9572,5.8033,5.88,267275,0
1986-08-07,5.8417,5.88,5.8033,5.8224,359698,0
1986-08-08,5.8033,5.8417,5.7554,5.8033,192339,0
1986-08-11,5.8417,6.13,5.8417,6.0628,433801,0
1986-08-12,6.1108,6.1974,6.1108,6.1974,676511,0
1986-08-13,6.2838,6.524,6.2838,6.4568,552450,0
1986-08-14,6.5048,6.6103,6.3989,6.6007,522893,0
1986-08-15,6.6875,6.8119,6.6583,6.793,650285,0
1986-08-18,6.7738,6.793,6.5719,6.7256,418815,0
1986-08-19,6.7256,6.7256,6.6875,6.6875,332216,0
1986-08-20,6.6875,6.793,6.6875,6.793,380094,0
1986-08-21,6.7738,7.0526,6.7545,7.0526,852195,0
1986-08-22,7.0428,7.1003,6.9947,7.0428,559944,0
1986-08-25,7.0138,7.0428,6.7256,6.7256,614063,0
1986-08-26,6.6392,6.889,6.6103,6.7256,403407,0
1986-08-27,6.7256,6.8119,6.6583,6.6875,561607,0
1986-08-28,6.6392,6.6583,6.4854,6.5527,696079,0
1986-08-29,6.5048,6.5527,6.3222,6.4182,262277,0
1986-09-02,6.4182,6.4182,6.1974,6.2452,522056,0
1986-09-03,6.2164,6.2838,6.1108,6.2838,483340,0
1986-09-04,6.2452,6.3989,6.2164,6.3989,711065,0
1986-09-05,6.3511,6.3702,6.1108,6.1589,698160,0
1986-09-08,6.1108,6.1589,5.6591,5.7554,855942,0
1986-09-09,5.7554,5.928,5.5153,5.6015,622391,0
1986-09-10,5.6497,5.7072,5.5727,5.688,681507,0
1986-09-11,5.5343,5.5343,5.0251,5.2845,1169846,0
1986-09-12,5.3132,5.3998,5.1307,5.2171,784753,0
1986-09-15,5.2461,5.2652,5.1595,5.2171,376766,0
1986-09-16,5.2171,5.3325,5.1595,5.3132,464606,0
1986-09-17,5.3132,5.5532,5.3132,5.4669,278930,0
1986-09-18,5.4192,5.5343,5.3998,5.4863,304328,0
1986-09-19,5.4863,5.5532,5.4478,5.5532,367605,0
1986-09-22,5.5532,5.6497,5.5343,5.6205,404655,0
1986-09-23,5.6205,5.6591,5.5343,5.5532,421311,0
1986-09-24,5.5727,5.6591,5.5343,5.6015,622391,0
1986-09-25,5.6015,5.6015,5.4478,5.5343,586171,0
1986-09-26,5.4863,5.4863,5.3998,5.3998,165279,0
1986-09-29,5.3614,5.3998,5.2171,5.3998,641540,0
1986-09-30,5.6205,5.6591,5.5343,5.5343,487504,0
1986-10-01,5.5727,5.8707,5.5727,5.8417,546203,0
1986-10-02,5.8417,5.9091,5.7072,5.88,286009,0
1986-10-03,5.88,5.88,5.6497,5.6591,881336,0
1986-10-06,5.6205,5.6205,5.4863,5.5343,218151,0
1986-10-07,5.5727,5.5727,5.3998,5.4478,164446,0
1986-10-08,5.4863,5.6591,5.4478,5.6591,270604,0
1986-10-09,5.6591,5.7072,5.5343,5.5343,288506,0
1986-10-10,5.4863,5.6015,5.4478,5.5727,359279,0
1986-10-13,5.5343,5.5727,5.4478,5.5343,169025,0
1986-10-14,5.688,5.7264,5.5532,5.688,190669,0
1986-10-15,5.688,5.9668,5.688,5.9474,978341,0
1986-10-16,5.9952,6.0435,5.8992,5.9474,695247,0
1986-10-17,5.928,5.928,5.813,5.8417,338462,0
1986-10-20,5.813,5.813,5.5727,5.7264,312653,0
1986-10-21,5.7554,5.7936,5.5727,5.5923,218151,0
1986-10-22,5.6591,5.7554,5.6591,5.688,312237,0
1986-10-23,5.7264,5.813,5.5923,5.813,826385,0
1986-10-24,5.7651,5.8992,5.7651,5.8611,319730,0
1986-10-27,5.8611,5.9952,5.8417,5.9952,652363,0
1986-10-28,5.9952,6.1684,5.9952,6.0818,406320,0
1986-10-29,6.0435,6.1974,6.0435,6.1974,233970,0
1986-10-30,6.2551,6.3989,6.2356,6.3989,620725,0
1986-10-31,6.3702,6.4086,6.3511,6.4086,284762,0
1986-11-03,6.4086,6.4375,6.3702,6.4375,386341,0
1986-11-04,6.4375,6.4375,6.3702,6.3989,110322,0
1986-11-05,6.3511,6.5048,6.3511,6.3989,308905,0
1986-11-06,6.4375,6.4375,6.1684,6.2356,179848,0
1986-11-07,6.1684,6.2356,6.149,6.2164,174854,0
1986-11-10,6.1684,6.3989,6.0818,6.3989,179430,0
1986-11-11,6.3989,6.3989,6.2551,6.2551,120315,0
1986-11-12,6.303,6.3511,6.303,6.3511,318898,0
1986-11-13,6.3511,6.3989,6.2164,6.2551,433384,0
1986-11-14,6.1684,6.2356,6.0533,6.2164,434215,0
1986-11-17,6.13,6.303,6.13,6.1974,511650,0
1986-11-18,6.1974,6.2164,5.813,5.813,682755,0
1986-11-19,5.7651,6.0818,5.7651,5.9668,271854,0
1986-11-20,6.0435,6.1974,5.9952,6.1974,306406,0
1986-11-21,6.303,6.8794,6.303,6.5623,823887,0
1986-11-24,6.5527,6.6583,6.4375,6.5048,245627,0
1986-11-25,6.4568,6.4854,6.2551,6.4375,314319,0
1986-11-26,6.4568,6.5527,6.4568,6.5527,176102,0
1986-11-28,6.524,6.5527,6.4854,6.5527,79099,0
1986-12-01,6.4854,6.524,6.3702,6.5048,261860,0
1986-12-02,6.5527,6.6392,6.4854,6.6103,911731,0
1986-12-03,6.6103,6.9658,6.5623,6.9275,674845,0
1986-12-04,6.9658,7.1677,6.8794,6.9658,638212,0
1986-12-05,7.0138,7.1486,6.8119,6.8411,599912,0
1986-12-08,6.8119,6.8119,6.5527,6.6969,428802,0
1986-12-09,6.6875,6.7448,6.5623,6.5912,254368,0
1986-12-10,6.5912,6.8411,6.5912,6.8119,281012,0
1986-12-11,6.8119,6.8119,6.5912,6.6583,256867,0
1986-12-12,6.6875,6.793,6.5623,6.793,934625,0
1986-12-15,6.793,6.8119,6.6583,6.7641,251456,0
1986-12-16,6.8119,6.9275,6.7448,6.8987,857191,0
1986-12-17,6.86,6.8987,6.6875,6.7256,355532,0
1986-12-18,6.6969,6.8794,6.6583,6.8119,661526,0
1986-12-19,6.7448,6.793,6.5527,6.6583,798907,0
1986-12-22,6.6103,6.6583,6.4854,6.5912,534964,0
1986-12-23,6.4375,6.4375,6.303,6.3511,641540,0
1986-12-24,6.3989,6.6969,6.3989,6.5912,451287,0
1986-12-26,6.5912,6.6583,6.5048,6.6583,177765,0
1986-12-29,6.6392,6.6583,6.5912,6.5912,310570,0
1986-12-30,6.5912,6.5912,6.4568,6.524,295167,0
1986-12-31,6.524,6.524,6.3989,6.4375,268108,0
1987-01-02,6.4375,6.6875,6.4086,6.6583,179848,0
1987-01-05,6.6583,6.8411,6.6103,6.8119,2349678,0
1987-01-06,6.8119,6.8987,6.793,6.8119,838875,0
1987-01-07,6.8119,7.1486,6.8119,7.0526,3548663,0
1987-01-08,7.1003,7.1293,7.0428,7.1003,822219,0
1987-01-09,7.1293,7.6095,7.1003,7.5713,979588,0
1987-01-12,7.456,7.9463,7.4078,7.8784,785586,0
1987-01-13,7.8596,7.8596,7.5904,7.677,1310142,0
1987-01-14,7.7247,7.8596,7.7057,7.8115,771012,0
1987-01-15,7.8115,8.0326,7.7921,7.965,781421,0
1987-01-16,8.0131,8.0996,7.8977,7.9844,807232,0
1987-01-19,7.9463,7.9463,7.7247,7.8596,648199,0
1987-01-20,7.677,7.9844,7.3405,7.677,958358,0
1987-01-21,7.5231,7.6095,7.3405,7.6095,1039538,0
1987-01-22,7.4365,7.8784,7.4365,7.7921,1154856,0
1987-01-23,7.8499,8.436,7.8499,7.917,1078254,0
1987-01-26,7.965,8.0131,7.6479,7.8784,348454,0
1987-01-27,7.917,8.3879,7.917,8.3687,508318,0
1987-01-28,8.455,8.5031,8.3687,8.436,552033,0
1987-01-29,8.455,8.5896,8.1383,8.1862,786003,0
1987-01-30,8.1383,8.1862,7.8306,8.0996,494582,0
1987-02-02,8.0996,8.1189,7.8306,7.917,839705,0
1987-02-03,7.917,8.0131,7.7345,7.7921,2519952,0
1987-02-04,7.8306,7.917,7.7632,7.7921,628219,0
1987-02-05,7.8977,8.0326,7.7921,8.0131,472102,0
1987-02-06,8.0513,8.0996,7.917,8.0326,546203,0
1987-02-09,8.0708,8.1189,7.9463,7.965,310989,0
1987-02-10,7.917,7.9844,7.6479,7.9463,204824,0
1987-02-11,8.0131,8.1189,8.0131,8.0513,900904,0
1987-02-12,8.0708,8.0996,7.8499,7.8977,311401,0
1987-02-13,7.917,8.2244,7.8499,8.1571,361775,0
1987-02-17,8.1571,8.5031,8.0708,8.4744,706069,0
1987-02-18,8.6281,8.6759,8.4744,8.6281,654029,0
1987-02-19,8.6087,8.7627,8.5415,8.6281,729383,0
1987-02-20,8.6759,8.7145,8.5896,8.7145,737292,0
1987-02-23,8.5031,8.6571,8.3206,8.5031,485005,0
1987-02-24,8.5415,8.6281,8.4744,8.6281,310989,0
1987-02-25,8.6953,8.9354,8.6759,8.8973,657363,0
1987-02-26,8.8973,8.8973,8.7433,8.8491,245209,0
1987-02-27,8.8108,8.8491,8.7145,8.8491,258949,0
1987-03-02,8.8108,8.8297,8.6759,8.7627,291837,0
1987-03-03,8.7145,8.7145,8.5223,8.5415,350955,0
1987-03-04,8.5896,8.8491,8.5415,8.7145,844285,0
1987-03-05,8.7627,8.8108,8.6759,8.6759,409239,0
1987-03-06,8.6759,8.6953,8.5415,8.6087,258114,0
1987-03-09,8.5415,8.5611,8.2919,8.3687,499162,0
1987-03-10,8.3399,8.5896,8.3399,8.5896,418393,0
1987-03-11,8.6087,8.6571,8.5415,8.5611,281844,0
1987-03-12,8.5223,8.6953,8.5223,8.5896,297665,0
1987-03-13,8.6281,8.6571,8.5031,8.5415,630299,0
1987-03-16,8.5415,8.5415,8.3687,8.455,310570,0
1987-03-17,8.4071,8.455,8.3206,8.455,895493,0
1987-03-18,8.455,8.5415,8.2723,8.2723,502494,0
1987-03-19,8.3206,8.5415,8.2723,8.5031,374686,0
1987-03-20,8.455,8.5896,8.4071,8.4744,497912,0
1987-03-23,8.436,8.5223,8.2244,8.5223,631132,0
1987-03-24,8.5223,8.6953,8.455,8.6571,756026,0
1987-03-25,8.6571,8.6953,8.6281,8.6571,589502,0
1987-03-26,8.6281,8.6759,8.5415,8.5896,471684,0
1987-03-27,8.5415,8.5415,8.0131,8.1862,816811,0
1987-03-30,7.917,8.0131,7.7247,7.8784,955860,0
1987-03-31,7.8784,7.917,7.6964,7.8017,1205648,0
1987-04-01,7.6479,7.7921,7.6479,7.7345,675263,0
1987-04-02,7.7921,7.8017,7.6479,7.8017,920891,0
1987-04-03,7.8306,8.1862,7.7921,8.1383,1197321,0
1987-04-06,8.2244,8.3687,8.2054,8.2723,477925,0
1987-04-07,8.2534,8.2919,8.0996,8.0996,253535,0
1987-04-08,8.1383,8.1862,8.0996,8.0996,391338,0
1987-04-09,8.1189,8.1189,7.8784,7.965,425472,0
1987-04-10,7.917,8.0708,7.8784,7.9463,410067,0
1987-04-13,7.9463,8.0326,7.6964,7.6964,422559,0
1987-04-14,7.6479,7.6479,7.1197,7.379,1874662,0
1987-04-15,7.5231,7.6479,7.379,7.6479,776426,0
1987-04-16,7.7632,8.1383,7.7632,8.0131,776844,0
1987-04-20,7.965,8.0996,7.8499,8.0131,603657,0
1987-04-21,8.2244,8.2244,7.754,8.2244,383428,0
1987-04-22,8.2054,8.2244,7.9747,8.0326,399245,0
1987-04-23,8.0708,8.1571,7.6672,8.1571,514567,0
1987-04-24,8.1189,8.1189,7.754,7.8017,608237,0
1987-04-27,7.754,7.8017,7.2733,7.5616,669436,0
1987-04-28,7.5326,7.9073,7.5326,7.6192,387174,0
1987-04-29,7.7152,7.965,7.6672,7.8402,377180,0
1987-04-30,7.8883,8.1571,7.8883,8.1189,430053,0
1987-05-01,8.1189,8.1189,8.0326,8.0513,207328,0
1987-05-04,8.0513,8.2534,8.0326,8.0708,194834,0
1987-05-05,8.0326,8.2919,8.0326,8.2919,228559,0
1987-05-06,8.3588,8.5223,8.2723,8.2919,343042,0
1987-05-07,8.2919,8.2919,8.1383,8.2054,293501,0
1987-05-08,8.2054,8.2919,7.8402,7.9073,415483,0
1987-05-11,7.9073,7.9365,7.4463,7.4845,915061,0
1987-05-12,7.3598,7.4845,7.2733,7.4845,1089081,0
1987-05-13,7.6672,7.7152,7.5809,7.7152,1824289,0
1987-05-14,7.8017,7.9747,7.754,7.965,519146,0
1987-05-15,7.9073,7.9365,7.6672,7.754,479597,0
1987-05-18,7.754,7.754,7.5137,7.5326,540793,0
1987-05-19,7.4845,7.5326,7.3308,7.3308,517895,0
1987-05-20,7.4078,7.5326,7.3308,7.4753,226891,0
1987-05-21,7.7152,7.7152,7.5326,7.5616,482095,0
1987-05-22,7.6,7.6479,7.5809,7.6479,562023,0
1987-05-26,7.5809,7.8017,7.5809,7.7826,1027460,0
1987-05-27,7.7826,7.8693,7.754,7.8402,739789,0
1987-05-28,7.8883,8.0326,7.8693,8.0326,488753,0
1987-05-29,8.2054,8.2054,7.8883,7.9747,437548,0
1987-06-01,7.754,7.754,7.5326,7.5326,1097406,0
1987-06-02,7.5809,7.5809,7.3119,7.4753,1864255,0
1987-06-03,7.5137,7.7345,7.5137,7.6672,507904,0
1987-06-04,7.6672,7.821,7.6479,7.821,244793,0
1987-06-05,7.8693,8.0035,7.8402,7.9747,373852,0
1987-06-08,7.9365,8.1571,7.9073,8.1189,271854,0
1987-06-09,8.2534,8.2919,8.1189,8.2919,611565,0
1987-06-10,8.2534,8.5611,8.2534,8.3111,1152358,0
1987-06-11,8.3588,8.4263,8.3111,8.4071,429221,0
1987-06-12,8.3588,8.5322,8.3588,8.5322,426724,0
1987-06-15,8.5322,8.6087,8.4071,8.4647,427136,0
1987-06-16,8.4263,8.6087,8.4071,8.6087,352200,0
1987-06-17,8.6953,8.6953,8.2723,8.2919,547455,0
1987-06-18,8.2919,8.5611,8.2919,8.5322,642791,0
1987-06-19,8.5611,8.6087,8.4934,8.6087,439215,0
1987-06-22,8.6087,8.6571,8.4647,8.4934,310154,0
1987-06-23,8.5223,8.5223,8.2534,8.2919,577844,0
1987-06-24,8.2534,8.2534,8.0708,8.0996,626555,0
1987-06-25,8.1189,8.1862,8.1189,8.1189,853860,0
1987-06-26,8.1862,8.1862,8.0326,8.0708,266443,0
1987-06-29,8.0708,8.2244,7.9365,8.0708,585337,0
1987-06-30,8.1189,8.1189,7.8402,8.0326,700656,0
1987-07-01,7.9747,8.0035,7.8402,7.8883,276850,0
1987-07-02,7.9073,8.0326,7.8883,7.965,405490,0
1987-07-06,7.9365,8.0708,7.8693,7.9073,211905,0
1987-07-07,7.8693,8.1189,7.8693,7.965,239794,0
1987-07-08,8.0035,8.0326,7.9365,7.9747,472102,0
1987-07-09,7.8883,8.1189,7.8402,8.0708,360529,0
1987-07-10,8.0996,8.2534,8.0996,8.2534,397996,0
1987-07-13,8.2054,8.2244,8.0996,8.2244,264777,0
1987-07-14,8.1862,8.2723,8.1383,8.1862,397164,0
1987-07-15,8.1862,8.1862,8.0901,8.1383,379261,0
1987-07-16,8.1383,8.1571,8.0035,8.0708,500409,0
1987-07-17,8.0708,8.0901,8.0035,8.0708,571600,0
1987-07-20,8.0513,8.0708,7.9073,7.9554,191920,0
1987-07-21,7.9747,8.0513,7.8693,7.9073,352200,0
1987-07-22,7.7826,7.7826,7.6964,7.7345,1005398,0
1987-07-23,7.7826,7.8883,7.754,7.821,723554,0
1987-07-24,7.8402,7.8693,7.8017,7.821,121564,0
1987-07-27,7.7826,7.9365,7.754,7.9365,281012,0
1987-07-28,8.0035,8.0035,7.7826,7.8017,195666,0
1987-07-29,7.821,7.821,7.6964,7.754,400497,0
1987-07-30,7.7826,8.0035,7.6964,8.0035,1497898,0
1987-07-31,8.0035,8.0901,8.0035,8.0901,444623,0
1987-08-03,8.0708,8.1862,8.0035,8.0035,625721,0
1987-08-04,8.0513,8.0513,7.9073,7.9747,242295,0
1987-08-05,7.9747,8.2244,7.9747,8.2244,687335,0
1987-08-06,8.2244,8.4934,8.2054,8.4934,536212,0
1987-08-07,8.5223,8.6759,8.5223,8.5322,1310560,0
1987-08-10,8.5322,8.6281,8.5223,8.5322,539129,0
1987-08-11,8.5322,8.8297,8.4934,8.5896,928798,0
1987-08-12,8.6759,8.7145,8.5322,8.6281,481260,0
1987-08-13,8.6759,8.7433,8.5896,8.6759,725221,0
1987-08-14,8.6759,8.7433,8.6087,8.6571,725221,0
1987-08-17,8.6953,8.7819,8.4934,8.6281,561607,0
1987-08-18,8.5896,8.5896,8.3111,8.4934,641958,0
1987-08-19,8.5223,8.5322,8.3977,8.5322,449618,0
1987-08-20,8.5611,8.7627,8.5611,8.7627,391752,0
1987-08-21,8.6953,8.8491,8.6759,8.8491,366356,0
1987-08-24,8.8683,8.8683,8.6281,8.6759,407156,0
1987-08-25,8.6759,8.7433,8.4934,8.5322,387174,0
1987-08-26,8.6281,8.6759,8.5322,8.5322,209821,0
1987-08-27,8.4934,8.5322,8.3977,8.4647,330968,0
1987-08-28,8.4647,8.4934,8.3111,8.3588,258531,0
1987-08-31,8.3399,8.3977,8.2244,8.3399,226891,0
1987-09-01,8.3588,8.3588,8.0035,8.0035,775594,0
1987-09-02,8.0513,8.0513,7.4845,7.4845,2413375,0
1987-09-03,7.8693,7.8693,7.1581,7.4655,1696067,0
1987-09-04,7.5616,7.6192,7.5326,7.5616,931711,0
1987-09-08,7.5713,7.5713,7.3598,7.4845,1321799,0
1987-09-09,7.5137,7.5137,7.3308,7.4845,815143,0
1987-09-10,7.5137,7.821,7.4845,7.6192,1749353,0
1987-09-11,7.6479,7.821,7.6479,7.7826,485423,0
1987-09-14,7.821,7.9747,7.7826,7.9554,585337,0
1987-09-15,7.9365,7.9365,7.821,7.821,332216,0
1987-09-16,7.6,7.821,7.5616,7.6,678176,0
1987-09-17,7.7345,7.7345,7.5326,7.6,197750,0
1987-09-18,7.6479,7.6672,7.3696,7.3696,608651,0
1987-09-21,7.4463,7.4655,6.889,6.889,1128213,0
1987-09-22,6.9275,7.0908,6.793,7.0619,1866755,0
1987-09-23,7.0619,7.2157,6.9083,7.0908,2120289,0
1987-09-24,7.1772,7.1772,7.0138,7.0619,1058689,0
1987-09-25,7.0908,7.0908,6.889,7.0138,1112395,0
1987-09-28,6.9565,7.0619,6.7065,6.9275,1233123,0
1987-09-29,6.9756,6.9756,6.7065,6.7065,1017473,0
1987-09-30,6.793,6.9275,6.6007,6.86,1223964,0
1987-10-01,6.889,7.0138,6.7738,6.9083,2723529,0
1987-10-02,6.9083,6.9565,6.8411,6.86,645704,0
1987-10-05,6.86,6.889,6.7738,6.8411,945867,0
1987-10-06,6.9083,7.0908,6.793,6.793,1287245,0
1987-10-07,6.8119,6.86,6.6583,6.7065,984583,0
1987-10-08,6.7545,6.793,6.6007,6.6392,771432,0
1987-10-09,6.6583,6.8119,6.4854,6.4854,726053,0
1987-10-12,6.5048,6.6007,6.4854,6.5527,844285,0
1987-10-13,6.6007,6.7065,6.524,6.6392,416315,0
1987-10-14,6.6392,6.7256,6.5527,6.6103,1100319,0
1987-10-15,6.5719,6.7738,6.5719,6.5719,962934,0
1987-10-16,6.5527,6.6007,6.303,6.3222,1119887,0
1987-10-19,5.5436,6.2071,5.3901,5.3901,2144437,0
1987-10-20,5.3901,6.1974,4.487,5.6497,821804,0
1987-10-21,5.8417,6.4568,5.7936,6.2838,1438786,0
1987-10-22,5.9668,6.3222,5.9474,5.9668,885501,0
1987-10-23,5.8417,6.1974,5.7651,6.149,422559,0
1987-10-26,5.928,5.928,5.6978,5.7651,721474,0
1987-10-27,5.928,5.928,5.6497,5.6497,1231458,0
1987-10-28,5.3422,5.6785,5.2461,5.4094,425472,0
1987-10-29,5.3422,5.7457,5.3422,5.7457,250621,0
1987-10-30,6.0146,6.2838,6.0146,6.1974,393834,0
1987-11-02,6.1974,6.3222,6.0435,6.149,1099070,0
1987-11-03,6.0146,6.0533,5.6497,5.7457,1136540,0
1987-11-04,5.563,5.7936,5.5249,5.5923,599492,0
1987-11-05,5.5436,6.1974,5.5436,6.0533,450454,0
1987-11-06,6.13,6.2452,6.0146,6.1108,612814,0
1987-11-09,6.0533,6.0533,5.7457,5.9474,388006,0
1987-11-10,5.8417,5.8417,5.563,5.6398,841371,0
1987-11-11,5.7457,5.88,5.6978,5.88,511650,0
1987-11-12,6.1108,6.1974,5.8417,6.0146,447538,0
1987-11-13,6.0146,6.3222,6.0146,6.2164,492918,0
1987-11-16,6.2452,6.4182,6.0533,6.0818,241461,0
1987-11-17,6.0818,6.0818,5.6114,5.813,764354,0
1987-11-18,5.8515,5.9668,5.6978,5.9668,577844,0
1987-11-19,5.928,5.9668,5.4766,5.563,290589,0
1987-11-20,5.4766,5.4958,5.323,5.4286,680258,0
1987-11-23,5.4766,5.5436,5.3422,5.4958,535795,0
1987-11-24,5.5249,5.6978,5.4286,5.4286,485423,0
1987-11-25,5.4286,5.4958,5.3901,5.4766,209821,0
1987-11-27,5.5249,5.5249,5.2939,5.2939,448371,0
1987-11-30,5.1595,5.2939,4.8042,5.2939,736043,0
1987-12-01,5.2461,5.3901,5.1595,5.3614,293918,0
1987-12-02,5.4478,5.5436,5.3614,5.5436,243544,0
1987-12-03,5.6497,5.6497,5.2939,5.2939,514148,0
1987-12-04,5.3422,5.3614,5.121,5.2461,509988,0
1987-12-07,5.2461,5.4478,5.2461,5.4478,208573,0
1987-12-08,5.5249,5.8417,5.4958,5.8417,478347,0
1987-12-09,5.928,6.1684,5.928,6.13,424224,0
1987-12-10,6.0146,6.1108,5.9668,6.0435,472934,0
1987-12-11,6.0533,6.149,6.0533,6.0818,244793,0
1987-12-14,6.0533,6.1684,6.0533,6.13,286425,0
1987-12-15,6.1108,6.2838,6.1108,6.1974,182764,0
1987-12-16,6.2452,6.3126,6.1108,6.2838,415483,0
1987-12-17,6.3222,6.3222,6.0818,6.0818,532048,0
1987-12-18,6.1974,6.3222,6.0533,6.2838,523724,0
1987-12-21,6.2452,6.3222,6.1974,6.2164,183178,0
1987-12-22,6.149,6.2838,5.928,6.2838,758107,0
1987-12-23,6.2838,6.3989,6.2452,6.3989,637377,0
1987-12-24,6.3989,6.3989,6.3126,6.3222,246458,0
1987-12-28,6.2452,6.2452,6.0146,6.0435,189838,0
1987-12-29,6.0435,6.149,6.0146,6.0435,99498,0
1987-12-30,6.0435,6.2164,6.0146,6.149,180680,0
1987-12-31,6.1108,6.2551,6.1108,6.1974,225639,0
1988-01-04,6.2838,6.524,6.2838,6.524,348454,0
1988-01-05,6.6489,6.8218,6.5527,6.7256,534547,0
1988-01-06,6.7738,6.7738,6.6583,6.7738,541206,0
1988-01-07,6.7738,6.8026,6.6198,6.7256,768100,0
1988-01-08,6.7256,6.7256,6.1108,6.1974,379261,0
1988-01-11,6.2164,6.4473,6.1974,6.4473,532884,0
1988-01-12,6.4473,6.4473,6.2452,6.3222,249372,0
1988-01-13,6.3511,6.5142,6.2452,6.3989,169856,0
1988-01-14,6.4473,6.4473,6.3511,6.3702,80348,0
1988-01-15,6.6489,6.6875,6.4182,6.4182,190669,0
1988-01-18,6.3702,6.6007,6.3702,6.5142,183596,0
1988-01-19,6.5142,6.8026,6.3989,6.5719,679009,0
1988-01-20,6.6198,6.6198,6.0818,6.2551,367189,0
1988-01-21,6.3511,6.3511,6.13,6.303,219815,0
1988-01-22,6.3222,6.3511,6.2551,6.303,148622,0
1988-01-25,6.3222,6.5719,6.2551,6.5142,143212,0
1988-01-26,6.4854,6.5719,6.4182,6.524,212321,0
1988-01-27,6.6007,6.6583,6.4854,6.6583,428802,0
1988-01-28,6.8026,6.8026,6.524,6.6198,368024,0
1988-01-29,6.5719,6.7545,6.5527,6.6583,194418,0
1988-02-01,6.8026,6.8411,6.6875,6.7256,460027,0
1988-02-02,6.7256,6.7545,6.6875,6.7545,132805,0
1988-02-03,6.7159,6.86,6.7159,6.7738,397581,0
1988-02-04,6.7738,6.9756,6.7738,6.937,453364,0
1988-02-05,6.889,6.9756,6.889,6.889,199415,0
1988-02-08,6.8218,6.8218,6.7159,6.7545,188174,0
1988-02-09,6.7159,6.8411,6.7159,6.8411,129891,0
1988-02-10,6.8411,7.1197,6.8218,7.1197,596578,0
1988-02-11,7.0715,7.2446,7.0234,7.2446,896738,0
1988-02-12,7.2062,7.3696,7.1387,7.2062,345541,0
1988-02-16,7.1581,7.2062,7.0428,7.1197,124476,0
1988-02-17,7.0715,7.1772,6.937,6.9756,287256,0
1988-02-18,7.0234,7.0715,6.937,6.9565,99914,0
1988-02-19,6.9756,7.1387,6.937,7.1197,467938,0
1988-02-22,7.2062,7.2254,7.0715,7.2254,496664,0
1988-02-23,7.2733,7.2733,7.1581,7.2062,139884,0
1988-02-24,7.2062,7.3405,7.1581,7.2062,977506,0
1988-02-25,7.2254,7.2926,7.0715,7.0715,384260,0
1988-02-26,7.1197,7.2062,7.1197,7.2062,194418,0
1988-02-29,7.1581,7.3405,7.1581,7.3405,304742,0
1988-03-01,7.3405,7.3405,7.2254,7.2733,187758,0
1988-03-02,7.2733,7.3696,7.2733,7.3405,370933,0
1988-03-03,7.3696,7.5423,7.3405,7.5231,615313,0
1988-03-04,7.4944,7.5231,7.2926,7.379,417982,0
1988-03-07,7.379,7.379,7.2062,7.2733,278098,0
1988-03-08,7.3405,7.3696,7.2926,7.3214,132805,0
1988-03-09,7.3696,7.3696,7.2254,7.2733,439627,0
1988-03-10,7.2446,7.2446,6.937,6.9756,358446,0
1988-03-11,6.9756,7.0715,6.937,7.0715,787250,0
1988-03-14,6.9756,7.0715,6.86,6.86,185259,0
1988-03-15,6.8411,6.937,6.8411,6.9179,317229,0
1988-03-16,6.9179,7.0234,6.8411,7.0234,305992,0
1988-03-17,7.1197,7.2446,7.0908,7.2446,280181,0
1988-03-18,7.4753,7.4753,7.2926,7.3214,512066,0
1988-03-21,7.2733,7.2733,7.0043,7.0908,321394,0
1988-03-22,7.0715,7.379,7.0234,7.3214,856362,0
1988-03-23,7.3696,7.379,7.2733,7.379,149040,0
1988-03-24,7.3405,7.3405,7.1387,7.1387,158616,0
1988-03-25,7.1197,7.2062,7.0715,7.0908,102413,0
1988-03-28,7.0234,7.0428,6.9756,7.0234,143630,0
1988-03-29,7.0715,7.1197,7.0428,7.0908,88260,0
1988-03-30,7.2062,7.2446,7.1387,7.1387,280181,0
1988-03-31,7.1387,7.2446,7.1387,7.1772,293087,0
1988-04-04,7.1772,7.1772,7.0428,7.0428,144876,0
1988-04-05,7.0908,7.1772,7.0715,7.1772,97001,0
1988-04-06,7.2254,7.4365,7.2254,7.4365,658607,0
1988-04-07,7.5713,7.5713,7.4753,7.5231,317229,0
1988-04-08,7.5713,7.6095,7.4365,7.6095,786419,0
1988-04-11,7.5809,7.6385,7.5713,7.5809,149870,0
1988-04-12,7.6574,7.7443,7.6574,7.7443,479179,0
1988-04-13,7.7443,7.7443,7.6385,7.7057,277680,0
1988-04-14,7.6385,7.6385,7.379,7.379,501241,0
1988-04-15,7.2926,7.2926,7.1197,7.2254,388006,0
1988-04-18,7.1772,7.2062,7.0715,7.0908,788499,0
1988-04-19,7.1387,7.2062,7.1197,7.1197,513735,0
1988-04-20,7.1581,7.2254,7.0908,7.1197,913813,0
1988-04-21,7.1197,7.2446,6.937,7.1387,903817,0
1988-04-22,7.1772,7.2062,7.1197,7.2062,378015,0
1988-04-25,7.2062,7.2733,7.1387,7.2446,262698,0
1988-04-26,7.2446,7.379,7.1772,7.2733,149457,0
1988-04-27,7.2254,7.2254,7.0428,7.0715,201078,0
1988-04-28,7.0428,7.0908,6.9756,6.9756,275181,0
1988-04-29,7.0234,7.0234,6.7738,6.9565,444208,0
1988-05-02,6.9565,6.9565,6.7738,6.86,131139,0
1988-05-03,6.9083,6.9756,6.889,6.9565,89923,0
1988-05-04,6.9565,7.2733,6.9565,7.1581,453786,0
1988-05-05,7.1293,7.1581,7.0908,7.0908,159032,0
1988-05-06,7.0908,7.0908,6.9083,6.9083,131558,0
1988-05-09,6.86,6.9565,6.8026,6.8218,140296,0
1988-05-10,6.8218,6.8411,6.7738,6.7738,92008,0
1988-05-11,6.8026,6.8026,6.5527,6.5527,191089,0
1988-05-12,6.6007,6.7256,6.6007,6.7065,135305,0
1988-05-13,6.7738,6.9083,6.7738,6.86,280596,0
1988-05-16,6.8218,6.8218,6.7256,6.8218,163194,0
1988-05-17,6.9565,6.9565,6.8218,6.8411,312653,0
1988-05-18,6.86,6.889,6.6392,6.6392,348454,0
1988-05-19,6.6875,6.7256,6.6392,6.7065,94503,0
1988-05-20,6.7065,6.8026,6.7065,6.8026,153621,0
1988-05-23,6.8026,6.86,6.7738,6.8218,307656,0
1988-05-24,6.8411,6.9756,6.8026,6.9756,59533,0
1988-05-25,7.0428,7.1581,7.0043,7.0908,553279,0
1988-05-26,7.1581,7.1581,7.1197,7.1293,138216,0
1988-05-27,7.1293,7.1581,6.9275,6.9565,349702,0
1988-05-31,6.9275,7.2926,6.9275,7.2733,168192,0
1988-06-01,7.3214,7.4463,7.3214,7.4078,314732,0
1988-06-02,7.379,7.379,7.2733,7.3598,223977,0
1988-06-03,7.3214,7.379,7.1772,7.3405,163194,0
1988-06-06,7.3405,7.4463,7.3405,7.4463,265193,0
1988-06-07,7.4078,7.4365,7.3598,7.379,129477,0
1988-06-08,7.4365,7.7247,7.4078,7.677,485005,0
1988-06-09,7.677,7.8115,7.6574,7.7247,258531,0
1988-06-10,7.7729,7.8115,7.7247,7.7247,218979,0
1988-06-13,7.677,7.7729,7.6385,7.7729,167776,0
1988-06-14,7.8115,7.9268,7.7247,7.7921,482507,0
1988-06-15,7.7443,7.7443,7.5904,7.6574,363441,0
1988-06-16,7.6385,7.6385,7.4078,7.4753,196500,0
1988-06-17,7.4078,7.4753,7.3214,7.3405,299328,0
1988-06-20,7.1581,7.2926,7.1293,7.2733,237298,0
1988-06-21,7.2926,7.3598,7.0908,7.2446,637377,0
1988-06-22,7.3214,7.3598,7.2254,7.2733,575761,0
1988-06-23,7.2446,7.2446,7.1581,7.1772,682342,0
1988-06-24,7.1772,7.1772,7.0715,7.0715,315567,0
1988-06-27,7.0715,7.0715,6.9275,6.9565,281428,0
1988-06-28,6.9756,7.0428,6.9565,7.0428,292253,0
1988-06-29,7.0428,7.0428,6.9756,6.9756,252288,0
1988-06-30,6.9756,7.0234,6.9275,6.9275,876758,0
1988-07-01,6.9756,7.0908,6.9565,7.0428,238550,0
1988-07-05,7.0428,7.379,7.0428,7.379,727303,0
1988-07-06,7.4078,7.4463,7.2254,7.3405,462525,0
1988-07-07,7.2733,7.3598,7.1772,7.2733,176933,0
1988-07-08,7.2254,7.3405,7.2062,7.2446,255618,0
1988-07-11,7.2062,7.379,7.1772,7.2062,269356,0
1988-07-12,7.2446,7.2733,7.1293,7.1293,291417,0
1988-07-13,7.1772,7.4078,7.1581,7.4078,650285,0
1988-07-14,7.4753,7.4944,7.4078,7.4365,894660,0
1988-07-15,7.4753,7.4944,7.4365,7.4753,286009,0
1988-07-18,7.4753,7.5713,7.4078,7.5713,666522,0
1988-07-19,7.552,7.6865,7.504,7.552,373852,0
1988-07-20,7.5713,7.6574,7.5713,7.6192,494167,0
1988-07-21,7.6574,7.6865,7.6192,7.6865,916723,0
1988-07-22,7.6574,7.6574,7.5713,7.6,312653,0
1988-07-25,7.5713,7.6574,7.5231,7.6192,200668,0
1988-07-26,7.6385,7.7826,7.6192,7.7826,363860,0
1988-07-27,7.821,7.9747,7.821,7.8402,915891,0
1988-07-28,7.8883,7.9747,7.8693,7.9747,442957,0
1988-07-29,7.9747,8.0708,7.9747,8.0035,290172,0
1988-08-01,8.0229,8.2534,8.0229,8.1571,482095,0
1988-08-02,8.1383,8.1862,8.0035,8.0035,164859,0
1988-08-03,7.9747,8.2534,7.9365,8.0513,587001,0
1988-08-04,8.0996,8.0996,7.9073,7.9365,424224,0
1988-08-05,7.8883,7.9365,7.754,7.8017,361775,0
1988-08-08,7.7826,7.8017,7.6574,7.7826,558277,0
1988-08-09,7.7826,7.7826,7.4845,7.6192,274768,0
1988-08-10,7.6385,7.6385,7.5231,7.6,277266,0
1988-08-11,7.6192,7.6192,7.4845,7.6192,150704,0
1988-08-12,7.6192,7.6385,7.552,7.6,294751,0
1988-08-15,7.5231,7.552,7.3886,7.4365,373434,0
1988-08-16,7.456,7.6192,7.4365,7.5713,313486,0
1988-08-17,7.6192,7.6865,7.6,7.6385,233551,0
1988-08-18,7.6865,7.9073,7.6574,7.8017,162362,0
1988-08-19,7.8017,7.9365,7.8017,7.9365,137803,0
1988-08-22,7.8883,7.8883,7.8017,7.8883,169856,0
1988-08-23,7.8693,7.9747,7.8693,7.9073,197334,0
1988-08-24,7.9554,8.0513,7.9554,7.9747,185259,0
1988-08-25,7.9747,8.0035,7.8402,7.9554,292670,0
1988-08-26,7.9365,7.9747,7.9073,7.9073,103662,0
1988-08-29,7.9554,8.0229,7.9554,8.0229,193169,0
1988-08-30,8.0035,8.0708,7.9554,8.0229,185259,0
1988-08-31,8.0513,8.0513,7.6865,7.6865,329724,0
1988-09-01,7.6192,7.6865,7.552,7.6865,176518,0
1988-09-02,7.6574,7.7057,7.6192,7.7057,507073,0
1988-09-06,7.7057,7.8017,7.6574,7.7057,468354,0
1988-09-07,7.6865,7.8693,7.6192,7.754,601574,0
1988-09-08,7.754,7.821,7.754,7.8017,293087,0
1988-09-09,7.8402,7.8402,7.7057,7.821,253120,0
1988-09-12,7.8402,7.8402,7.7826,7.7826,93255,0
1988-09-13,7.754,7.8402,7.6574,7.821,221063,0
1988-09-14,7.9554,8.1189,7.9365,8.0708,739789,0
1988-09-15,8.0996,8.2244,8.0996,8.1189,587421,0
1988-09-16,8.1189,8.1862,8.0708,8.1862,436716,0
1988-09-19,8.1571,8.1862,8.1189,8.1571,356781,0
1988-09-20,8.1189,8.1383,8.1189,8.1383,262698,0
1988-09-21,8.1862,8.2723,8.1571,8.2054,252703,0
1988-09-22,8.2054,8.2919,8.1862,8.2244,368436,0
1988-09-23,8.1862,8.1862,8.1383,8.1571,329724,0
1988-09-26,8.1571,8.1862,8.1189,8.1383,431303,0
1988-09-27,8.0996,8.1862,8.0996,8.1189,356366,0
1988-09-28,8.0996,8.1571,8.0708,8.1571,311401,0
1988-09-29,8.1862,8.2054,8.1571,8.2054,519146,0
1988-09-30,8.2054,8.3879,8.1862,8.3687,345959,0
1988-10-03,8.3491,8.3491,8.1571,8.2919,234387,0
1988-10-04,8.2919,8.5223,8.1571,8.3491,353452,0
1988-10-05,8.3491,8.5707,8.3491,8.4744,440874,0
1988-10-06,8.5223,8.705,8.436,8.4744,453572,0
1988-10-07,8.5223,8.926,8.436,8.8395,633630,0
1988-10-10,8.6087,8.6087,8.0229,8.0708,753115,0
1988-10-11,7.9747,8.1189,7.8017,8.0229,539335,0
1988-10-12,8.0708,8.0708,7.6192,7.8017,432342,0
1988-10-13,7.754,7.9747,7.754,7.9365,431303,0
1988-10-14,8.0708,8.0708,7.8402,7.9747,425472,0
1988-10-17,7.9747,8.0708,7.9365,7.9747,261030,0
1988-10-18,7.965,8.1478,7.965,8.0996,726678,0
1988-10-19,8.0996,8.1959,7.917,7.917,358030,0
1988-10-20,7.965,8.0131,7.917,7.917,372185,0
1988-10-21,7.917,7.965,7.7826,7.917,346164,0
1988-10-24,7.917,8.0996,7.8784,8.0131,370522,0
1988-10-25,8.0513,8.0996,7.8784,7.8784,149457,0
1988-10-26,7.965,8.0996,7.965,8.0513,316398,0
1988-10-27,8.0131,8.0513,7.8784,7.917,158822,0
1988-10-28,7.965,8.0513,7.821,7.917,253745,0
1988-10-31,7.821,7.8784,7.7826,7.821,118026,0
1988-11-01,7.7345,7.821,7.552,7.6964,342212,0
1988-11-02,7.6964,7.7826,7.6,7.7345,172564,0
1988-11-03,7.7345,7.821,7.6479,7.6964,135093,0
1988-11-04,7.6479,7.821,7.6479,7.7345,194626,0
1988-11-07,7.7345,7.7345,7.552,7.6479,293918,0
1988-11-08,7.6479,7.821,7.6479,7.7826,260821,0
1988-11-09,7.8784,7.8784,7.456,7.6964,235636,0
1988-11-10,7.7826,7.821,7.552,7.6,210862,0
1988-11-11,7.7345,7.917,7.6479,7.7826,405490,0
1988-11-14,7.7826,7.821,7.6479,7.6964,179642,0
1988-11-15,7.6,7.6964,7.1965,7.3214,682755,0
1988-11-16,7.3214,7.3696,7.1387,7.1387,989580,0
1988-11-17,7.1387,7.3214,7.1003,7.235,1089705,0
1988-11-18,7.235,7.3214,7.235,7.235,267064,0
1988-11-21,7.235,7.3696,7.0526,7.3214,821179,0
1988-11-22,7.2829,7.3696,7.1003,7.235,202743,0
1988-11-23,7.235,7.456,7.235,7.3696,236886,0
1988-11-25,7.2829,7.2829,7.1965,7.235,77019,0
1988-11-28,7.235,7.3214,7.1387,7.3214,155494,0
1988-11-29,7.3214,7.5137,7.2829,7.456,180058,0
1988-11-30,7.5137,7.7345,7.456,7.7345,315358,0
1988-12-01,7.7826,7.7826,7.6964,7.7345,412986,0
1988-12-02,7.6479,8.0131,7.5137,7.965,608651,0
1988-12-05,7.917,8.4168,7.917,8.1959,576596,0
1988-12-06,8.1959,8.6858,8.1959,8.5991,404243,0
1988-12-07,8.5991,8.8297,8.5127,8.6476,380928,0
1988-12-08,8.6476,8.6476,8.4647,8.4647,243127,0
1988-12-09,8.3687,8.5127,8.3687,8.4647,173811,0
1988-12-12,8.4647,8.5127,8.4168,8.4168,210862,0
1988-12-13,8.3206,8.3206,8.1959,8.2821,105951,0
1988-12-14,8.2821,8.4168,8.2821,8.2821,307865,0
1988-12-15,8.3687,8.4168,8.2341,8.2341,258949,0
1988-12-16,8.2341,8.3206,8.1959,8.3206,616979,0
1988-12-19,8.2821,8.4647,8.2341,8.4647,357405,0
1988-12-20,8.4168,8.5514,8.3687,8.5127,294335,0
1988-12-21,8.5127,8.6476,8.4168,8.6476,306202,0
1988-12-22,8.6476,8.6476,8.3687,8.3687,241879,0
1988-12-23,8.3687,8.3687,8.2821,8.2821,102204,0
1988-12-27,8.2821,8.4647,8.2821,8.3687,154036,0
1988-12-28,8.3206,8.3206,8.2341,8.2341,65154,0
1988-12-29,8.2821,8.5514,8.2821,8.5514,289335,0
1988-12-30,8.5127,8.5514,8.3687,8.3687,90548,0
1989-01-03,8.3687,8.4647,8.3206,8.4168,299747,0
1989-01-04,8.3687,8.4168,8.3206,8.4168,98873,0
1989-01-05,8.4168,8.4647,8.3687,8.3687,105327,0
1989-01-06,8.3687,8.4647,8.1959,8.2341,214611,0
1989-01-09,8.3687,8.4168,8.3206,8.3206,262277,0
1989-01-10,8.4168,8.5514,8.2821,8.3206,222729,0
1989-01-11,8.3687,8.4168,8.1959,8.1959,375722,0
1989-01-12,8.2341,8.2341,8.0996,8.1478,316190,0
1989-01-13,8.1478,8.1959,7.965,8.1959,161945,0
1989-01-16,8.2341,8.2821,8.1478,8.2341,95126,0
1989-01-17,8.215,8.2723,8.0422,8.0422,166526,0
1989-01-18,8.0422,8.1766,7.6192,8.0805,834502,0
1989-01-19,8.1766,8.1766,7.9463,8.0422,274559,0
1989-01-20,8.0422,8.1766,7.9463,8.0422,199206,0
1989-01-23,8.0805,8.1285,7.4845,7.4845,284762,0
1989-01-24,7.4845,8.1766,7.4845,8.0422,345541,0
1989-01-25,8.1285,8.1285,7.8977,7.9463,314107,0
1989-01-26,8.0422,8.0805,7.8977,7.9938,228975,0
1989-01-27,8.0805,8.3588,8.0805,8.3111,574303,0
1989-01-30,8.3111,8.4455,8.3111,8.3977,832630,0
1989-01-31,8.3588,8.4934,8.3111,8.4455,376348,0
1989-02-01,8.4455,8.4455,8.3588,8.3977,300995,0
1989-02-02,8.4455,8.4455,8.3588,8.3977,245209,0
1989-02-03,8.3588,8.3588,8.2723,8.3111,325352,0
1989-02-06,8.3111,8.3977,8.3111,8.3588,192128,0
1989-02-07,8.3588,8.6281,8.3588,8.4934,327224,0
1989-02-08,8.4455,8.5896,8.3977,8.5896,417148,0
1989-02-09,8.5415,8.5896,8.3111,8.3111,570353,0
1989-02-10,8.215,8.3588,8.215,8.3111,291212,0
1989-02-13,8.3111,8.3977,8.3111,8.3588,360735,0
1989-02-14,8.3977,8.3977,8.3588,8.3588,219604,0
1989-02-15,8.3977,8.3977,8.2723,8.2723,217521,0
1989-02-16,8.3588,8.3977,8.2723,8.2723,170690,0
1989-02-17,8.2723,8.3977,8.2723,8.3588,175267,0
1989-02-21,8.2723,8.3111,7.9463,8.3111,189838,0
1989-02-22,8.3111,8.3111,8.0422,8.0422,138007,0
1989-02-23,8.1285,8.1766,7.9938,8.0422,137592,0
1989-02-24,7.9938,7.9938,7.7152,7.8017,180891,0
1989-02-27,7.8017,7.8977,7.677,7.677,200455,0
1989-02-28,7.7632,7.8596,7.7632,7.8596,388422,0
1989-03-01,7.9463,7.9463,7.7632,7.7632,330763,0
1989-03-02,7.8596,7.8596,7.5809,7.6192,1028296,0
1989-03-03,7.6192,7.7632,7.6192,7.677,428599,0
1989-03-06,7.677,7.8596,7.6192,7.8596,509152,0
1989-03-07,7.8596,7.8596,7.5809,7.677,431718,0
1989-03-08,7.2157,7.3984,6.937,7.3119,3985174,0
1989-03-09,7.3119,7.3119,7.1293,7.3119,1195238,0
1989-03-10,7.3119,7.3503,7.3119,7.3119,1070136,0
1989-03-13,7.3503,7.4845,7.3503,7.3503,495414,0
1989-03-14,7.4463,7.4463,7.3119,7.3119,446913,0
1989-03-15,7.3119,7.3503,7.254,7.3503,558695,0
1989-03-16,7.3119,7.3984,7.2157,7.3503,785170,0
1989-03-17,7.2157,7.4845,7.1677,7.3503,1255814,0
1989-03-20,7.4463,7.4845,7.3503,7.3984,395706,0
1989-03-21,7.4845,7.4845,6.985,7.0333,632173,0
1989-03-22,7.0812,7.0812,6.889,7.0333,656320,0
1989-03-23,7.0333,7.0812,6.8506,6.889,300995,0
1989-03-27,6.8506,6.985,6.8506,6.985,307865,0
1989-03-28,6.985,7.0333,6.937,6.985,182764,0
1989-03-29,7.0812,7.1293,7.0333,7.0812,718142,0
1989-03-30,7.1677,7.254,7.1293,7.1677,980630,0
1989-03-31,7.1677,7.254,7.1293,7.2157,1026010,0
1989-04-03,7.3503,7.3984,7.254,7.3503,585132,0
1989-04-04,7.3503,7.3984,7.3119,7.3984,323268,0
1989-04-05,7.3503,7.4463,7.254,7.3503,625721,0
1989-04-06,7.254,7.4463,7.254,7.3984,501869,0
1989-04-07,7.3984,7.7152,7.3984,7.677,654657,0
1989-04-10,7.677,7.8977,7.677,7.8017,476471,0
1989-04-11,7.8017,7.9463,7.677,7.7632,595954,0
1989-04-12,7.7632,7.7632,7.3119,7.4845,1746024,0
1989-04-13,7.4463,7.5326,7.3503,7.4845,454408,0
1989-04-14,7.5326,7.8017,7.4463,7.8017,795160,0
1989-04-17,7.8017,7.8017,7.677,7.7632,261443,0
1989-04-18,7.8596,7.9938,7.8596,7.9938,257073,0
1989-04-19,7.9938,8.215,7.9463,8.215,1296404,0
1989-04-20,8.215,8.215,7.8977,7.9463,1064101,0
1989-04-21,8.0422,8.1285,7.9938,8.0805,605946,0
1989-04-24,8.1285,8.1285,8.0422,8.0422,162777,0
1989-04-25,8.1189,8.1571,8.0611,8.0611,254992,0
1989-04-26,8.1189,8.1571,8.0611,8.1189,289133,0
1989-04-27,8.1571,8.436,8.1189,8.436,479800,0
1989-04-28,8.436,8.4744,8.3399,8.3879,355324,0
1989-05-01,8.3879,8.3879,8.2534,8.3879,176308,0
1989-05-02,8.2919,8.5322,8.2919,8.3399,691915,0
1989-05-03,8.3399,8.3399,8.1189,8.3399,1044532,0
1989-05-04,8.3399,8.5322,8.3399,8.5322,325765,0
1989-05-05,8.5707,8.705,8.5322,8.5322,844494,0
1989-05-08,8.6183,8.6183,8.436,8.436,286841,0
1989-05-09,8.436,8.705,8.436,8.6666,843037,0
1989-05-10,8.753,8.8491,8.6183,8.705,595537,0
1989-05-11,8.753,8.8973,8.6666,8.8011,494582,0
1989-05-12,8.9354,8.9835,8.753,8.8491,774137,0
1989-05-15,8.8491,8.8491,8.705,8.8011,266443,0
1989-05-16,8.8011,8.8011,8.6666,8.8011,202121,0
1989-05-17,8.8011,8.9354,8.753,8.9354,292460,0
1989-05-18,8.8491,9.0796,8.8491,8.9354,397370,0
1989-05-19,8.9354,9.022,8.8973,8.9354,450868,0
1989-05-22,8.9835,8.9835,8.8491,8.8973,324520,0
1989-05-23,8.8011,8.8973,8.705,8.753,227516,0
1989-05-24,8.8491,8.8973,8.6666,8.753,462107,0
1989-05-25,8.8011,8.8011,8.753,8.753,213987,0
1989-05-26,8.8491,8.8973,8.753,8.8973,157574,0
1989-05-30,8.8973,8.8973,8.8011,8.8011,112823,0
1989-05-31,8.8491,8.9835,8.8491,8.8973,309323,0
1989-06-01,8.8491,9.022,8.8011,9.022,339715,0
1989-06-02,8.9835,9.1662,8.9835,9.0796,330138,0
1989-06-05,9.1181,9.1662,9.022,9.022,477093,0
1989-06-06,8.9835,9.3103,8.8973,9.3103,478762,0
1989-06-07,9.2526,9.4922,9.2526,9.4344,348662,0
1989-06-08,9.724,9.724,9.3486,9.4922,756237,0
1989-06-09,9.3103,9.3103,8.9835,8.9835,437964,0
1989-06-12,8.9835,9.022,8.8973,9.022,243752,0
1989-06-13,8.9835,9.022,8.8973,8.8973,286841,0
1989-06-14,8.8973,8.9354,8.8011,8.8491,152161,0
1989-06-15,8.8011,8.9354,8.8011,8.8491,185051,0
1989-06-16,8.8011,8.9354,8.8011,8.8973,302659,0
1989-06-19,8.8973,9.022,8.8491,8.9835,82011,0
1989-06-20,9.022,9.0796,8.9835,8.9835,115318,0
1989-06-21,8.9354,8.9354,8.8011,8.8491,517269,0
1989-06-22,8.8011,8.8491,8.8011,8.8011,287673,0
1989-06-23,8.8011,8.8973,8.8011,8.8491,384050,0
1989-06-26,8.8973,8.8973,8.6666,8.705,376557,0
1989-06-27,8.6183,8.6666,8.5707,8.6183,404866,0
1989-06-28,8.6183,8.753,8.3399,8.3879,657780,0
1989-06-29,8.0611,8.0611,7.5231,7.7921,2085942,0
1989-06-30,7.7057,7.9365,7.6095,7.9365,852195,0
1989-07-03,7.9747,8.1571,7.9365,8.0611,277893,0
1989-07-05,8.1189,8.3399,8.0611,8.2919,292460,0
1989-07-06,8.2919,8.2919,8.0611,8.1571,459194,0
1989-07-07,8.1571,8.6183,8.0611,8.2054,467938,0
1989-07-10,8.2534,8.3399,8.2534,8.2534,540793,0
1989-07-11,8.2534,8.2919,8.0229,8.0229,301620,0
1989-07-12,8.0611,8.1189,8.0229,8.1189,289335,0
1989-07-13,8.1189,8.2534,7.9747,7.9747,673597,0
1989-07-14,8.0229,8.2534,8.0229,8.2534,486881,0
1989-07-17,8.2534,8.2534,8.0229,8.0611,729590,0
1989-07-18,8.0513,8.0513,7.7826,7.7826,1066182,0
1989-07-19,7.821,8.1091,7.821,8.0131,918807,0
1989-07-20,8.0131,8.0513,7.917,7.917,748955,0
1989-07-21,8.0513,8.2437,8.0131,8.2437,389048,0
1989-07-24,8.1959,8.2821,8.1478,8.1959,239794,0
1989-07-25,8.2821,8.3399,8.2821,8.3399,620725,0
1989-07-26,8.3399,8.4263,8.2821,8.4263,344500,0
1989-07-27,8.5223,8.6087,8.4647,8.4647,287469,0
1989-07-28,8.5611,8.6087,8.3784,8.4263,396958,0
1989-07-31,8.4263,8.6087,8.4263,8.5611,465230,0
1989-08-01,8.6087,8.6087,8.3784,8.4263,385299,0
1989-08-02,8.3784,8.3784,8.3399,8.3784,345959,0
1989-08-03,8.5223,8.5611,8.2437,8.3784,313275,0
1989-08-04,8.3399,8.3399,7.7345,8.2437,318898,0
1989-08-07,8.3399,8.5611,8.2821,8.4647,261655,0
1989-08-08,8.5611,8.6087,8.4263,8.5223,266858,0
1989-08-09,8.5611,8.6087,8.3784,8.4647,276850,0
1989-08-10,8.4263,8.4647,8.2437,8.2437,364693,0
1989-08-11,8.2821,8.3784,8.1478,8.1478,409656,0
1989-08-14,8.2821,8.2821,7.917,7.965,552866,0
1989-08-15,7.965,8.0513,7.917,8.0131,462525,0
1989-08-16,8.0513,8.0513,7.965,8.0131,197540,0
1989-08-17,8.0131,8.0131,7.821,7.917,584506,0
1989-08-18,7.456,7.504,7.0908,7.3696,4169806,0
1989-08-21,7.3696,7.3696,7.235,7.2733,3771392,0
1989-08-22,7.2733,7.552,7.235,7.504,2712707,0
1989-08-23,7.504,7.6479,7.4078,7.6479,803073,0
1989-08-24,7.6,7.917,7.6,7.821,940247,0
1989-08-25,7.821,7.917,7.6964,7.8784,360529,0
1989-08-28,7.8784,7.917,7.7826,7.821,376557,0
1989-08-29,7.8784,7.8784,7.7345,7.7826,1497691,0
1989-08-30,7.7345,7.917,7.7345,7.917,649658,0
1989-08-31,7.917,8.0513,7.917,7.965,673802,0
1989-09-01,8.0131,8.0513,7.917,8.0131,292878,0
1989-09-05,8.0131,8.0513,7.7345,7.7826,460860,0
1989-09-06,7.7345,7.7826,7.6479,7.6964,439836,0
1989-09-07,7.7345,7.7826,7.6,7.6964,425266,0
1989-09-08,7.7345,7.821,7.6,7.821,402161,0
1989-09-11,7.7345,7.821,7.7345,7.7826,183178,0
1989-09-12,7.821,7.821,7.552,7.6,489791,0
1989-09-13,7.6,7.6964,7.552,7.552,612400,0
1989-09-14,7.552,7.6964,7.504,7.6479,366152,0
1989-09-15,7.552,7.6479,7.504,7.6,799327,0
1989-09-18,7.6479,7.965,7.6,7.8784,596371,0
1989-09-19,7.965,8.1959,7.965,8.1959,933169,0
1989-09-20,8.1478,8.1478,8.0513,8.1091,605112,0
1989-09-21,8.1091,8.1959,8.0131,8.1478,422559,0
1989-09-22,8.1091,8.1091,7.965,8.1091,1513720,0
1989-09-25,8.0131,8.0131,7.6964,7.7826,637377,0
1989-09-26,7.7826,7.821,7.7345,7.7345,530387,0
1989-09-27,7.7826,7.8784,7.7345,7.821,197540,0
1989-09-28,7.8784,8.1478,7.8784,8.1091,420479,0
1989-09-29,8.1091,8.2437,8.0513,8.1478,360320,0
1989-10-02,8.1091,8.1091,8.0131,8.1091,272894,0
1989-10-03,8.1091,8.1959,8.1091,8.1959,440668,0
1989-10-04,8.1959,8.2437,8.1091,8.1959,317853,0
1989-10-05,8.1959,8.6087,8.1959,8.5223,434215,0
1989-10-06,8.5223,8.5611,8.3399,8.3784,952320,0
1989-10-09,8.3784,8.3784,8.2437,8.3399,122190,0
1989-10-10,8.5611,8.6953,8.5223,8.6087,636129,0
1989-10-11,8.6087,8.6087,8.2821,8.3784,321603,0
1989-10-12,8.3399,8.4647,8.2821,8.4263,135093,0
1989-10-13,8.3399,8.3784,7.821,7.821,334924,0
1989-10-16,7.6479,8.1091,7.6479,7.821,914642,0
1989-10-17,7.6385,7.8115,7.5809,7.8115,430469,0
1989-10-18,7.8115,7.9073,7.7247,7.8693,207534,0
1989-10-19,7.6385,8.0996,7.6385,8.0513,264777,0
1989-10-20,8.0996,8.1383,8.0035,8.0035,544955,0
1989-10-23,8.0035,8.0996,7.9554,8.0035,126142,0
1989-10-24,8.0035,8.0996,7.8693,7.9554,390712,0
1989-10-25,7.9554,8.1383,7.9554,8.0513,435256,0
1989-10-26,7.9554,8.0035,7.8115,7.9073,572641,0
1989-10-27,7.9554,7.9554,7.8693,7.9073,287051,0
1989-10-30,7.8115,7.9073,7.8115,7.8115,232719,0
1989-10-31,7.8115,7.9554,7.8115,7.8693,246040,0
1989-11-01,7.8115,7.9554,7.8115,7.9554,306406,0
1989-11-02,7.8693,7.9554,7.7729,7.8693,556404,0
1989-11-03,7.7729,7.8693,7.7729,7.8115,183387,0
1989-11-06,7.677,7.677,7.4463,7.4463,1174635,0
1989-11-07,7.4078,7.4463,7.2636,7.2636,687335,0
1989-11-08,7.2636,7.4078,7.2636,7.3598,521018,0
1989-11-09,7.3119,7.4078,7.2636,7.3119,379261,0
1989-11-10,7.2157,7.3598,7.2157,7.3598,133842,0
1989-11-13,7.3119,7.4078,7.3119,7.3598,153621,0
1989-11-14,7.3119,7.3598,7.2157,7.3119,223560,0
1989-11-15,7.2157,7.4078,7.2157,7.4078,241673,0
1989-11-16,7.7729,7.9073,7.6385,7.6385,594083,0
1989-11-17,7.5809,7.5809,7.4078,7.4944,274768,0
1989-11-20,7.4944,7.6385,7.4463,7.4944,157369,0
1989-11-21,7.5809,7.7247,7.5423,7.6385,236468,0
1989-11-22,7.5809,7.6385,7.4944,7.5809,112406,0
1989-11-24,7.7729,7.8115,7.677,7.7247,161116,0
1989-11-27,7.7729,7.9073,7.7247,7.7729,203576,0
1989-11-28,7.7729,7.9073,7.7247,7.8115,260610,0
1989-11-29,7.7729,7.8693,7.7247,7.7729,237505,0
1989-11-30,7.7729,7.8115,7.7247,7.8115,107618,0
1989-12-01,7.7729,8.0513,7.7729,8.0035,319937,0
1989-12-04,8.0513,8.0513,7.8693,7.8693,152161,0
1989-12-05,8.0035,8.1383,7.8115,7.8693,294335,0
1989-12-06,7.8693,8.0035,7.8693,7.9073,279555,0
1989-12-07,7.9073,8.0513,7.8693,8.0035,169025,0
1989-12-08,8.0513,8.2341,8.0513,8.1383,569727,0
1989-12-11,8.1383,8.1862,7.9073,8.0035,134679,0
1989-12-12,7.677,7.8693,7.677,7.8115,589710,0
1989-12-13,7.8693,7.8693,7.7247,7.7729,135305,0
1989-12-14,7.7247,7.7729,7.6385,7.677,377806,0
1989-12-15,7.677,7.8115,7.5809,7.8115,278930,0
1989-12-18,7.8115,7.8693,7.4463,7.5423,555987,0
1989-12-19,7.5423,7.6385,7.4078,7.5809,220854,0
1989-12-20,7.5809,7.6385,7.4944,7.5423,185676,0
1989-12-21,7.6385,7.7729,7.6385,7.7247,184427,0
1989-12-22,7.7247,7.8115,7.7247,7.7729,81804,0
1989-12-26,7.7247,7.7729,7.7247,7.7247,53291,0
1989-12-27,7.7729,7.8693,7.7247,7.8693,76599,0
1989-12-28,7.8693,8.0035,7.8693,8.0035,98457,0
1989-12-29,8.0996,8.2821,8.0996,8.1862,272894,0
1990-01-02,8.1862,8.2341,8.0035,8.2341,160905,0
1990-01-03,8.2341,8.3206,8.1862,8.3206,236886,0
1990-01-04,8.2821,8.3206,8.1862,8.2821,215445,0
1990-01-05,8.2821,8.2821,8.1383,8.1383,207114,0
1990-01-08,8.0996,8.2821,8.0513,8.1862,201916,0
1990-01-09,8.1862,8.2341,7.9554,8.0996,297457,0
1990-01-10,8.0996,8.2341,7.8693,7.9554,202537,0
1990-01-11,7.9554,7.9554,7.9073,7.9554,105122,0
1990-01-12,7.8693,7.9073,7.5809,7.7247,249997,0
1990-01-15,7.677,7.677,7.3119,7.3119,641120,0
1990-01-16,7.3026,7.3984,7.254,7.3984,602824,0
1990-01-17,7.3405,7.4845,7.3405,7.4463,334715,0
1990-01-18,7.3984,7.4463,7.3405,7.3984,173600,0
1990-01-19,7.4463,7.4463,7.3984,7.3984,145295,0
1990-01-22,7.3984,7.4463,7.3026,7.3405,320771,0
1990-01-23,7.3984,7.3984,7.3026,7.3405,152161,0
1990-01-24,7.254,7.254,7.1581,7.2062,312653,0
1990-01-25,7.3026,7.3984,7.2062,7.254,340336,0
1990-01-26,7.254,7.3026,7.2062,7.254,226475,0
1990-01-29,7.254,7.3026,7.0715,7.1197,297038,0
1990-01-30,7.1197,7.254,7.0138,7.0138,793289,0
1990-01-31,7.0715,7.1581,6.8411,6.9275,693163,0
1990-02-01,6.9275,6.9275,6.4182,6.8411,998115,0
1990-02-02,6.7351,6.7351,6.5142,6.6007,345125,0
1990-02-05,6.6969,6.793,6.6489,6.793,178600,0
1990-02-06,6.6969,6.793,6.6489,6.6489,169856,0
1990-02-07,6.6007,6.6007,6.4568,6.6007,372811,0
1990-02-08,6.6007,6.6489,6.4568,6.5142,208573,0
1990-02-09,6.5142,6.6007,6.178,6.2356,1330333,0
1990-02-12,6.3222,6.7351,6.3222,6.4182,415690,0
1990-02-13,6.5142,6.6007,6.2356,6.4568,275601,0
1990-02-14,6.4568,6.7351,6.4568,6.6489,199624,0
1990-02-15,6.6969,7.0138,6.6969,6.793,474598,0
1990-02-16,6.793,7.0715,6.793,7.0138,369687,0
1990-02-20,6.9275,6.9275,6.3222,6.5623,671722,0
1990-02-21,6.4568,6.7351,6.4182,6.6969,365522,0
1990-02-22,6.6489,6.6969,6.5623,6.6007,415275,0
1990-02-23,6.6007,6.6007,6.178,6.2838,1535160,0
1990-02-26,6.2838,6.3222,6.0916,6.1394,863852,0
1990-02-27,5.9572,6.0916,5.9572,6.0435,580757,0
1990-02-28,5.9572,6.0435,5.8515,6.0051,2754546,0
1990-03-01,6.0051,6.3222,6.0051,6.178,508736,0
1990-03-02,6.0916,6.178,6.0916,6.1394,593249,0
1990-03-05,6.178,6.2356,6.0435,6.1394,360112,0
1990-03-06,6.178,6.3702,6.1394,6.3702,938372,0
1990-03-07,6.3222,6.3222,6.2356,6.2356,635503,0
1990-03-08,5.2075,5.3518,5.0154,5.0733,6974103,0
1990-03-09,4.929,4.977,4.7945,4.977,6433726,0
1990-03-12,5.121,5.121,4.977,5.0154,3007873,0
1990-03-13,4.977,5.3998,4.929,5.3998,3450831,0
1990-03-14,5.3998,5.3998,5.2075,5.2939,2241436,0
1990-03-15,5.3518,5.5727,5.3518,5.4384,2006428,0
1990-03-16,5.4863,5.7169,5.4863,5.6785,1238122,0
1990-03-19,5.5727,5.7651,5.5727,5.7169,704613,0
1990-03-20,5.6785,5.7169,5.6302,5.7169,479800,0
1990-03-21,5.6302,5.6785,5.4384,5.5727,889877,0
1990-03-22,5.5727,5.5727,5.4863,5.4863,646955,0
1990-03-23,5.5343,5.6302,5.4863,5.6302,468561,0
1990-03-26,5.6302,5.6785,5.5343,5.5727,485631,0
1990-03-27,5.6302,5.813,5.6302,5.813,476471,0
1990-03-28,5.813,6.0051,5.813,5.8515,1527251,0
1990-03-29,5.813,5.8515,5.813,5.813,671514,0
1990-03-30,5.8515,5.8515,5.6785,5.8515,350539,0
1990-04-02,5.6785,5.7651,5.6302,5.6785,269147,0
1990-04-03,5.7169,5.9572,5.7169,5.8515,380509,0
1990-04-04,5.813,5.8992,5.7651,5.8515,206702,0
1990-04-05,5.8992,5.9572,5.7169,5.813,578678,0
1990-04-06,5.813,5.813,5.7169,5.7169,409656,0
1990-04-09,5.7169,5.8515,5.7169,5.8515,240422,0
1990-04-10,5.8515,5.8992,5.7651,5.8992,186509,0
1990-04-11,5.8515,5.8992,5.813,5.8515,321185,0
1990-04-12,5.8515,5.9572,5.813,5.8992,639252,0
1990-04-16,5.8992,6.0916,5.8992,6.0051,807444,0
1990-04-17,6.0435,6.0435,5.9572,6.0435,278723,0
1990-04-18,6.0051,6.2356,5.8515,6.1394,1593234,0
1990-04-19,6.1394,6.4182,6.0916,6.178,1434619,0
1990-04-20,6.2356,6.2838,6.0435,6.1394,503740,0
1990-04-23,6.1394,6.2838,5.8992,5.8992,761026,0
1990-04-24,5.8895,6.034,5.8895,5.9378,340753,0
1990-04-25,5.9378,5.9378,5.8033,5.8033,584299,0
1990-04-26,5.8895,6.034,5.7554,6.034,351786,0
1990-04-27,5.9952,6.13,5.9378,5.9378,877383,0
1990-04-30,5.9378,6.2164,5.8895,6.178,910061,0
1990-05-01,6.3605,6.4086,6.0818,6.0818,423182,0
1990-05-02,6.0818,6.178,5.9952,5.9952,135093,0
1990-05-03,6.0818,6.0818,5.9378,6.034,599699,0
1990-05-04,6.0818,6.13,5.9378,6.034,144461,0
1990-05-07,6.034,6.178,5.9952,6.13,136343,0
1990-05-08,6.13,6.2164,6.0818,6.178,679634,0
1990-05-09,6.178,6.3605,6.178,6.3605,527469,0
1990-05-10,6.4086,6.5527,6.4086,6.5048,738124,0
1990-05-11,6.5527,6.6007,6.4086,6.6007,458364,0
1990-05-14,6.6007,6.6489,6.5048,6.6007,314319,0
1990-05-15,6.6007,6.7351,6.4568,6.7351,680674,0
1990-05-16,6.7351,6.7351,6.4568,6.6489,285385,0
1990-05-17,6.4568,6.5527,6.3222,6.5048,459402,0
1990-05-18,6.5048,6.6007,6.3222,6.3605,381344,0
1990-05-21,6.3222,6.4086,6.3222,6.3605,151539,0
1990-05-22,6.2741,6.4086,6.2164,6.2741,345125,0
1990-05-23,6.178,6.4086,6.178,6.4086,352200,0
1990-05-24,6.4086,6.4086,6.178,6.2741,287881,0
1990-05-25,6.2164,6.2164,6.034,6.034,809733,0
1990-05-29,6.0818,6.3605,6.034,6.3605,643414,0
1990-05-30,6.3605,6.5048,6.3605,6.3605,286425,0
1990-05-31,6.3605,6.4568,6.2741,6.3222,261443,0
1990-06-01,6.2741,6.3222,6.0818,6.178,318479,0
1990-06-04,6.178,6.178,5.8895,6.034,1616133,0
1990-06-05,5.9952,6.0818,5.6591,5.7072,2947092,0
1990-06-06,5.6591,5.7554,5.4766,5.4766,2134238,0
1990-06-07,5.4766,5.563,5.4286,5.563,1862590,0
1990-06-08,5.563,5.7072,5.563,5.7072,641120,0
1990-06-11,5.7072,5.9378,5.7072,5.8895,345125,0
1990-06-12,5.8895,5.9378,5.8033,5.9378,596578,0
1990-06-13,5.9378,5.9952,5.8895,5.8895,159867,0
1990-06-14,5.8417,5.9952,5.8033,5.9952,333883,0
1990-06-15,5.8895,5.9952,5.8417,5.9378,475639,0
1990-06-18,5.9952,5.9952,5.8417,5.8895,320771,0
1990-06-19,5.8417,5.9952,5.7072,5.7554,276433,0
1990-06-20,5.7554,5.8417,5.7072,5.7072,101371,0
1990-06-21,5.8895,5.9378,5.7072,5.8417,282680,0
1990-06-22,5.8895,5.8895,5.6591,5.7072,328679,0
1990-06-25,5.8033,5.9378,5.6591,5.6591,584923,0
1990-06-26,5.6591,5.6591,5.5249,5.5249,307034,0
1990-06-27,5.563,5.563,5.4286,5.5249,460860,0
1990-06-28,5.5249,5.563,5.4286,5.5249,317229,0
1990-06-29,5.4766,5.6591,5.3804,5.6591,582007,0
1990-07-02,5.6591,5.7554,5.6114,5.6591,300995,0
1990-07-03,5.6591,5.6591,5.3325,5.563,342835,0
1990-07-05,5.563,5.563,5.5249,5.5249,185051,0
1990-07-06,5.4766,5.7554,5.4766,5.6114,250205,0
1990-07-09,5.563,5.6114,5.5249,5.6114,108865,0
1990-07-10,5.563,5.8033,5.563,5.6591,575970,0
1990-07-11,5.7072,6.034,5.7072,5.8417,636334,0
1990-07-12,5.8417,6.034,5.8033,6.034,412567,0
1990-07-13,5.9952,6.034,5.8417,5.9378,538501,0
1990-07-16,5.9952,6.2164,5.9952,6.178,489791,0
1990-07-17,6.1684,6.2164,6.13,6.13,517063,0
1990-07-18,6.0818,6.0818,5.928,6.034,203997,0
1990-07-19,5.9763,6.034,5.6978,5.7936,401953,0
1990-07-20,5.7457,5.9763,5.6978,5.8895,288300,0
1990-07-23,5.8417,5.8417,5.6497,5.8417,259989,0
1990-07-24,5.7936,5.8417,5.6497,5.7457,739789,0
1990-07-25,5.6978,5.8895,5.6497,5.8417,309737,0
1990-07-26,5.8417,6.1684,5.8417,5.9763,323893,0
1990-07-27,5.9763,6.034,5.8417,5.8417,240007,0
1990-07-30,5.8417,5.8417,5.563,5.563,483761,0
1990-07-31,5.4575,5.5153,5.3708,5.4192,1139454,0
1990-08-01,5.3708,5.4192,5.323,5.3708,1121971,0
1990-08-02,5.323,5.323,5.0828,5.2746,574929,0
1990-08-03,5.2746,5.323,4.9001,5.0828,1099279,0
1990-08-06,4.9963,5.1787,4.9001,4.9481,648827,0
1990-08-07,5.0828,5.1787,4.9963,4.9963,554322,0
1990-08-08,5.0828,5.323,5.0828,5.323,280181,0
1990-08-09,5.323,5.323,5.1787,5.2746,538297,0
1990-08-10,5.2746,5.2746,4.9963,5.1307,207328,0
1990-08-13,5.1307,5.323,5.0441,5.2746,138216,0
1990-08-14,5.2746,5.2746,5.1787,5.1787,104079,0
1990-08-15,5.2746,5.2746,5.2269,5.2746,365938,0
1990-08-16,5.2746,5.2746,5.1307,5.1307,123023,0
1990-08-17,5.0441,5.1787,4.9963,5.1307,632590,0
1990-08-20,5.1307,5.323,5.0828,5.2746,421518,0
1990-08-21,5.1787,5.2269,5.0828,5.0828,322227,0
1990-08-22,5.1307,5.2269,5.0828,5.0828,410280,0
1990-08-23,4.9963,5.1307,4.9481,5.0441,527889,0
1990-08-24,5.0828,5.2746,5.0828,5.1787,662149,0
1990-08-27,5.3708,5.3708,5.1787,5.2269,410485,0
1990-08-28,5.2746,5.2746,5.1307,5.1787,454823,0
1990-08-29,5.1787,5.2746,5.1787,5.1787,200246,0
1990-08-30,5.1787,5.2269,5.1307,5.2269,184634,0
1990-08-31,5.323,5.323,5.1307,5.1787,293292,0
1990-09-04,5.1307,5.1787,5.0828,5.1787,90130,0
1990-09-05,5.1787,5.2746,5.1307,5.2746,360112,0
1990-09-06,5.2746,5.323,5.1787,5.2746,388006,0
1990-09-07,5.2269,5.323,5.2269,5.2746,518725,0
1990-09-10,5.2269,5.4575,5.2269,5.323,1422340,0
1990-09-11,5.4575,5.4575,5.2746,5.4192,745202,0
1990-09-12,5.3708,5.3708,5.2746,5.3708,625928,0
1990-09-13,5.3708,5.5153,5.3708,5.3708,517688,0
1990-09-14,5.3708,5.3708,5.323,5.3708,395084,0
1990-09-17,5.3708,5.4192,5.323,5.4192,570976,0
1990-09-18,5.3708,5.4575,5.3708,5.4575,168192,0
1990-09-19,5.4192,5.4575,5.4192,5.4192,121357,0
1990-09-20,5.4192,5.5153,5.3708,5.3708,483340,0
1990-09-21,5.323,5.6015,5.2269,5.2746,395706,0
1990-09-24,5.2269,5.2269,4.9963,5.0828,197958,0
1990-09-25,5.0828,5.2746,5.0441,5.2746,212738,0
1990-09-26,5.2269,5.2746,5.1307,5.2269,116984,0
1990-09-27,5.1787,5.2269,5.0441,5.1787,134467,0
1990-09-28,5.1307,5.1787,5.0441,5.1787,183387,0
1990-10-01,5.2269,5.4575,5.2269,5.4192,199415,0
1990-10-02,5.4575,5.6015,5.4192,5.4575,283926,0
1990-10-03,5.4575,5.563,5.323,5.3708,80557,0
1990-10-04,5.2746,5.3708,5.2269,5.3708,87428,0
1990-10-05,5.2746,5.2746,5.2269,5.2746,78476,0
1990-10-08,5.323,5.3708,5.2746,5.2746,115941,0
1990-10-09,5.1787,5.1787,5.0441,5.0441,165279,0
1990-10-10,5.0441,5.1787,4.9963,5.1307,521853,0
1990-10-11,5.0828,5.1307,4.9963,4.9963,223560,0
1990-10-12,5.0828,5.3708,5.0828,5.323,359072,0
1990-10-15,5.3708,5.7457,5.3708,5.6497,374473,0
1990-10-16,5.736,5.7936,5.6015,5.6497,153411,0
1990-10-17,5.6497,5.9763,5.6497,5.8417,445665,0
1990-10-18,5.736,6.1684,5.736,6.0721,1110727,0
1990-10-19,6.0243,6.0721,5.7936,5.8417,485837,0
1990-10-22,5.88,5.9763,5.7936,5.88,844911,0
1990-10-23,5.88,5.928,5.8417,5.88,305367,0
1990-10-24,5.88,6.0243,5.8417,6.0243,154036,0
1990-10-25,5.9763,6.0243,5.88,5.928,115111,0
1990-10-26,5.88,5.928,5.7936,5.8417,180263,0
1990-10-29,5.8417,5.8417,5.5532,5.5532,375101,0
1990-10-30,5.5532,5.5532,5.3132,5.4094,684212,0
1990-10-31,5.4094,5.4575,5.3132,5.3132,195459,0
1990-11-01,5.2652,5.4094,5.2652,5.3132,134467,0
1990-11-02,5.4094,5.736,5.3614,5.6497,255200,0
1990-11-05,5.688,5.7936,5.6497,5.7936,108033,0
1990-11-06,5.88,6.2642,5.88,6.1684,513107,0
1990-11-07,6.2164,6.2642,5.9763,6.0243,580757,0
1990-11-08,5.9763,6.0721,5.928,5.9763,2341355,0
1990-11-09,6.0721,6.2164,6.0243,6.1205,594495,0
1990-11-12,6.1205,6.4949,6.0721,6.4086,874054,0
1990-11-13,6.3605,6.4086,6.3126,6.4086,375722,0
1990-11-14,6.3605,6.4086,6.2642,6.4086,516022,0
1990-11-15,6.4086,6.5527,6.3605,6.4473,374473,0
1990-11-16,6.5527,6.7351,6.5527,6.6489,660898,0
1990-11-19,6.6875,6.7351,6.4949,6.6007,290589,0
1990-11-20,6.5527,6.6007,6.4086,6.4949,196917,0
1990-11-21,6.4473,6.4949,6.2642,6.3605,131558,0
1990-11-23,6.3126,6.3605,6.2642,6.2642,124687,0
1990-11-26,6.2164,6.2642,6.1205,6.2642,308282,0
1990-11-27,6.2642,6.3605,6.2164,6.3126,113030,0
1990-11-28,6.3605,6.4473,6.3605,6.4086,233137,0
1990-11-29,6.3605,6.4086,6.1684,6.2642,136132,0
1990-11-30,6.3605,6.4086,6.2642,6.3605,455446,0
1990-12-03,6.4086,6.4473,6.3605,6.4086,453786,0
1990-12-04,6.4086,6.4949,6.3605,6.4086,381762,0
1990-12-05,6.4473,6.5527,6.4473,6.5527,431303,0
1990-12-06,6.6489,6.6489,6.4949,6.4949,480221,0
1990-12-07,6.5527,6.5527,6.4086,6.4086,176933,0
1990-12-10,6.4473,6.6007,6.4086,6.6007,192128,0
1990-12-11,6.6007,6.6007,6.4473,6.4949,257492,0
1990-12-12,6.4473,6.4949,6.4473,6.4949,177976,0
1990-12-13,6.4949,6.4949,6.4086,6.4086,94921,0
1990-12-14,6.5527,6.6007,6.4086,6.4949,270812,0
1990-12-17,6.4949,6.4949,6.4086,6.4949,143212,0
1990-12-18,6.4949,6.6007,6.4473,6.6007,231678,0
1990-12-19,6.6007,6.6489,6.5527,6.6007,231888,0
1990-12-20,6.4949,6.6007,6.4473,6.4949,180473,0
1990-12-21,6.4473,6.4949,6.3126,6.4473,278098,0
1990-12-24,6.4473,6.4949,6.4086,6.4086,129477,0
1990-12-26,6.3605,6.4086,6.3126,6.3126,93048,0
1990-12-27,6.3605,6.4086,6.2642,6.2642,189423,0
1990-12-28,6.3126,6.3605,6.2642,6.2642,239794,0
1990-12-31,6.1684,6.4473,6.1684,6.4473,177559,0
1991-01-02,6.4473,6.4949,6.3605,6.4473,439421,0
1991-01-03,6.4473,6.4473,6.2642,6.2642,107618,0
1991-01-04,6.2642,6.3605,6.2642,6.3605,96377,0
1991-01-07,6.3605,6.3605,6.2642,6.3126,145084,0
1991-01-08,6.3126,6.4086,6.2642,6.3605,138631,0
1991-01-09,6.3605,6.4473,6.0721,6.0721,254577,0
1991-01-10,6.1684,6.2642,6.0243,6.0243,298083,0
1991-01-11,6.0243,6.0243,5.6497,5.88,1263928,0
1991-01-14,5.7842,6.0146,5.7842,6.0146,163611,0
1991-01-15,5.9763,6.0146,5.928,5.928,153621,0
1991-01-16,5.928,6.2071,5.928,6.1684,238132,0
1991-01-17,6.4473,6.4949,6.3126,6.4086,508736,0
1991-01-18,6.3605,6.4473,6.3126,6.4473,216484,0
1991-01-21,6.3126,6.3605,6.1684,6.2071,174019,0
1991-01-22,6.1684,6.2071,6.1684,6.2071,75355,0
1991-01-23,6.2551,6.6007,6.2551,6.4949,2152137,0
1991-01-24,6.4949,6.7351,6.4949,6.6007,378638,0
1991-01-25,6.6489,6.8411,6.6489,6.6875,528926,0
1991-01-28,6.6489,6.8411,6.6489,6.8411,364067,0
1991-01-29,6.8411,7.1677,6.8411,7.1197,713564,0
1991-01-30,7.1677,7.6479,7.1197,7.6,1551188,0
1991-01-31,7.456,7.504,7.2157,7.3598,848031,0
1991-02-01,7.4078,7.4078,7.2157,7.2636,664853,0
1991-02-04,7.2636,7.456,7.1677,7.456,634879,0
1991-02-05,7.4078,7.7443,7.4078,7.6479,715230,0
1991-02-06,7.6,7.7921,7.504,7.6,532884,0
1991-02-07,7.552,7.6964,7.4078,7.4078,678385,0
1991-02-08,7.4078,7.456,7.2157,7.3598,352409,0
1991-02-11,7.3598,7.6479,7.3598,7.6479,594495,0
1991-02-12,7.552,7.6,7.4078,7.456,322643,0
1991-02-13,7.456,7.456,7.2157,7.3119,854281,0
1991-02-14,7.456,7.6964,7.3119,7.4078,889455,0
1991-02-15,7.456,7.7921,7.4078,7.7921,635503,0
1991-02-19,7.6964,7.7921,7.6,7.6,233761,0
1991-02-20,7.6,7.6479,7.504,7.552,364484,0
1991-02-21,7.552,7.552,7.3119,7.3598,249997,0
1991-02-22,7.1677,7.552,7.1677,7.3598,752488,0
1991-02-25,7.456,7.7921,7.456,7.7921,636963,0
1991-02-26,7.7443,7.7443,7.504,7.6479,437964,0
1991-02-27,7.552,8.0708,7.552,8.0326,687129,0
1991-02-28,8.215,8.455,8.0708,8.455,1657558,0
1991-03-01,8.4168,8.4168,8.1285,8.215,455241,0
1991-03-04,8.2723,8.3111,8.0708,8.0708,260610,0
1991-03-05,8.2723,8.753,8.2723,8.753,1152777,0
1991-03-06,8.753,8.8876,8.3111,8.3687,841580,0
1991-03-07,8.3687,8.5127,8.2723,8.3687,526430,0
1991-03-08,8.455,8.7913,8.455,8.5514,702322,0
1991-03-11,8.455,8.6087,8.3687,8.3687,253325,0
1991-03-12,8.3111,8.3687,7.2636,7.6479,1775789,0
1991-03-13,7.9365,8.1766,7.8883,7.9747,778093,0
1991-03-14,7.9365,8.0708,7.9365,7.9365,667559,0
1991-03-15,7.8402,7.9365,7.7443,7.8883,500200,0
1991-03-18,7.7921,7.8883,7.6,7.7443,297872,0
1991-03-19,7.7921,7.7921,7.6,7.6479,437337,0
1991-03-20,7.8402,8.215,7.7921,8.1285,509570,0
1991-03-21,8.753,9.1758,8.6087,8.753,1661303,0
1991-03-22,8.7913,9.1758,8.753,9.0318,1047655,0
1991-03-25,9.1276,9.511,9.0318,9.3684,885085,0
1991-03-26,9.4157,9.511,9.0318,9.0796,1392363,0
1991-03-27,9.2239,9.511,9.2239,9.3684,1236245,0
1991-03-28,9.4157,9.657,9.3684,9.4157,495207,0
1991-04-01,9.3684,9.4157,8.9354,9.1276,568059,0
1991-04-02,9.1758,9.2239,8.9835,9.1758,581802,0
1991-04-03,9.1758,9.3684,9.0318,9.2717,333676,0
1991-04-04,9.2239,9.3198,9.1276,9.1758,318274,0
1991-04-05,9.1758,9.3198,9.0796,9.1276,343666,0
1991-04-08,9.0796,9.2717,9.0796,9.1758,575970,0
1991-04-09,9.1758,9.1758,8.9835,8.9835,220648,0
1991-04-10,8.8876,8.9835,8.7913,8.8876,230430,0
1991-04-11,8.8876,8.9354,8.6087,8.753,585337,0
1991-04-12,8.8876,8.9835,8.753,8.9835,488337,0
1991-04-15,9.2717,9.511,9.2717,9.511,565563,0
1991-04-16,9.4625,9.706,9.4157,9.608,1164429,0
1991-04-17,9.56,10.465,9.511,10.321,2324285,0
1991-04-18,10.523,10.798,10.281,10.56,1674003,0
1991-04-19,10.465,10.56,10.368,10.426,355324,0
1991-04-22,10.224,10.426,9.942,10.368,682547,0
1991-04-23,10.321,10.513,10.224,10.368,1768922,0
1991-04-24,10.368,10.368,10.126,10.224,396958,0
1991-04-25,10.175,10.224,9.84,9.981,733132,0
1991-04-26,9.84,10.029,9.792,9.932,831586,0
1991-04-29,9.84,9.981,9.792,9.792,1220424,0
1991-04-30,9.696,9.932,9.696,9.887,300369,0
1991-05-01,9.981,10.416,9.932,10.368,468977,0
1991-05-02,10.607,10.607,10.368,10.416,241045,0
1991-05-03,10.465,10.692,10.416,10.655,596788,0
1991-05-06,10.56,10.56,10.126,10.175,364067,0
1991-05-07,10.224,10.272,9.981,9.981,273936,0
1991-05-08,10.126,10.749,10.126,10.655,468977,0
1991-05-09,10.607,10.749,10.368,10.56,670060,0
1991-05-10,10.607,10.692,10.175,10.416,425683,0
1991-05-13,10.416,10.465,10.126,10.175,241879,0
1991-05-14,10.077,10.224,9.981,10.126,231262,0
1991-05-15,10.077,10.272,9.792,9.887,496871,0
1991-05-16,9.932,10.224,9.932,10.175,196917,0
1991-05-17,10.224,10.224,9.932,9.932,152161,0
1991-05-20,9.981,9.981,9.599,9.696,251663,0
1991-05-21,9.696,10.126,9.647,10.126,510610,0
1991-05-22,10.077,10.224,9.981,10.224,272477,0
1991-05-23,10.272,10.368,10.077,10.077,429636,0
1991-05-24,10.077,10.368,10.029,10.321,243334,0
1991-05-28,10.321,10.416,10.272,10.368,368024,0
1991-05-29,10.416,10.416,10.321,10.368,280388,0
1991-05-30,10.416,10.465,10.272,10.416,560567,0
1991-05-31,10.416,10.416,10.175,10.272,250829,0
1991-06-03,10.175,10.224,9.792,9.887,333676,0
1991-06-04,9.744,9.744,9.2622,9.696,905485,0
1991-06-05,9.696,10.029,9.696,9.887,632173,0
1991-06-06,9.887,9.932,9.84,9.932,222729,0
1991-06-07,10.029,10.077,9.647,9.744,174434,0
1991-06-10,9.792,10.126,9.744,10.029,222729,0
1991-06-11,10.272,10.416,10.272,10.321,1241448,0
1991-06-12,10.272,10.321,10.126,10.272,535384,0
1991-06-13,10.224,10.368,10.224,10.368,514772,0
1991-06-14,10.368,10.465,10.321,10.465,496039,0
1991-06-17,10.465,10.513,10.368,10.416,181512,0
1991-06-18,10.321,10.416,10.321,10.368,254992,0
1991-06-19,10.272,10.321,10.175,10.272,163821,0
1991-06-20,10.321,10.655,10.321,10.607,545995,0
1991-06-21,10.655,10.692,10.607,10.655,553904,0
1991-06-24,10.655,10.655,10.368,10.416,317442,0
1991-06-25,10.465,10.465,10.272,10.368,322643,0
1991-06-26,10.416,10.465,10.272,10.465,327224,0
1991-06-27,10.416,10.847,10.416,10.655,509777,0
1991-06-28,10.692,10.847,10.655,10.788,424432,0
1991-07-01,10.788,10.933,10.749,10.895,304328,0
1991-07-02,10.895,10.992,10.749,10.895,401327,0
1991-07-03,10.749,10.749,10.465,10.465,266443,0
1991-07-05,10.465,10.56,10.416,10.513,153828,0
1991-07-08,10.465,10.465,10.175,10.465,779132,0
1991-07-09,10.416,10.56,10.175,10.224,263321,0
1991-07-10,10.272,10.368,10.272,10.321,236260,0
1991-07-11,10.465,10.465,10.224,10.272,297038,0
1991-07-12,10.321,10.607,10.272,10.56,230222,0
1991-07-15,10.655,11.031,10.655,10.992,322019,0
1991-07-16,11.031,11.137,10.551,10.607,540378,0
1991-07-17,10.513,10.513,9.637,9.972,1372586,0
1991-07-18,9.878,9.923,9.4441,9.734,1011019,0
1991-07-19,9.686,9.783,9.4922,9.734,782668,0
1991-07-22,9.686,9.783,9.637,9.783,602403,0
1991-07-23,9.783,9.783,9.686,9.686,468354,0
1991-07-24,9.686,9.783,9.4441,9.541,848451,0
1991-07-25,9.541,9.541,8.7723,9.0605,1697313,0
1991-07-26,9.0605,9.3007,9.0605,9.2526,529346,0
1991-07-29,9.2526,9.3486,9.2526,9.3007,314943,0
1991-07-30,9.3007,9.4922,9.2045,9.3486,379471,0
1991-07-31,9.4922,9.734,9.4922,9.637,537046,0
1991-08-01,9.734,9.734,9.59,9.686,560567,0
1991-08-02,9.637,9.637,9.59,9.637,457529,0
1991-08-05,9.637,9.637,9.3007,9.3486,266233,0
1991-08-06,9.3007,9.686,9.3007,9.59,309947,0
1991-08-07,9.59,9.637,9.4441,9.541,216899,0
1991-08-08,9.541,9.541,9.3486,9.397,101165,0
1991-08-09,9.3486,9.397,9.2045,9.2045,318898,0
1991-08-12,9.2045,9.3486,9.2045,9.3007,263736,0
1991-08-13,9.3007,9.637,9.2045,9.637,653197,0
1991-08-14,9.734,9.831,9.59,9.686,476471,0
1991-08-15,9.686,9.734,9.541,9.59,451700,0
1991-08-16,9.59,9.59,9.1086,9.1565,635298,0
1991-08-19,8.6759,8.9167,8.5799,8.8203,451076,0
1991-08-20,8.8683,8.9167,8.7723,8.7723,312863,0
1991-08-21,8.9167,9.1565,8.8683,9.1565,538086,0
1991-08-22,9.2526,9.397,9.2045,9.3486,402993,0
1991-08-23,9.3486,9.686,9.3486,9.59,393210,0
1991-08-26,9.541,9.686,9.541,9.637,212738,0
1991-08-27,9.637,9.686,9.541,9.59,126976,0
1991-08-28,9.541,9.686,9.4441,9.686,511233,0
1991-08-29,9.734,9.923,9.734,9.783,667976,0
1991-08-30,9.783,9.923,9.734,9.878,169856,0
1991-09-03,9.878,9.878,9.397,9.397,304328,0
1991-09-04,9.3486,9.4441,9.0124,9.1565,254992,0
1991-09-05,9.2045,9.4922,9.0605,9.4441,371976,0
1991-09-06,9.541,9.783,9.4922,9.541,264567,0
1991-09-09,9.541,9.541,9.3486,9.3486,214818,0
1991-09-10,9.3486,9.3486,8.8203,9.0124,325352,0
1991-09-11,9.0605,9.2045,8.9167,9.1565,114487,0
1991-09-12,9.2526,9.3486,8.4744,8.9644,873218,0
1991-09-13,9.1565,9.2526,8.8203,8.8203,939623,0
1991-09-16,8.7723,9.0605,8.7723,9.0605,316398,0
1991-09-17,9.0605,9.1086,8.7723,8.8203,365110,0
1991-09-18,8.8203,8.9167,8.6281,8.9167,212321,0
1991-09-19,9.0124,9.3007,8.9644,9.2045,1018721,0
1991-09-20,9.2045,9.4922,9.1086,9.4922,2517662,0
1991-09-23,9.4441,9.4922,9.3486,9.4441,265608,0
1991-09-24,9.4441,9.637,9.4441,9.637,316190,0
1991-09-25,9.59,9.637,9.541,9.541,168816,0
1991-09-26,9.831,10.116,9.734,10.067,908606,0
1991-09-27,9.972,10.019,9.878,9.878,578053,0
1991-09-30,9.878,10.019,9.831,9.972,297872,0
1991-10-01,9.972,10.116,9.923,9.923,201078,0
1991-10-02,9.923,10.067,9.878,9.923,453572,0
1991-10-03,10.019,10.019,9.831,9.923,458568,0
1991-10-04,9.972,10.067,9.923,10.019,116779,0
1991-10-07,10.067,10.067,9.878,9.972,107824,0
1991-10-08,9.972,9.972,9.686,9.686,381135,0
1991-10-09,9.783,9.878,9.734,9.783,156535,0
1991-10-10,9.831,10.165,9.734,10.116,191920,0
1991-10-11,10.214,10.272,10.019,10.116,198164,0
1991-10-14,10.116,10.311,10.116,10.311,239382,0
1991-10-15,10.407,10.655,10.358,10.607,437752,0
1991-10-16,10.692,11.186,10.692,11.137,813687,0
1991-10-17,10.933,10.992,10.749,10.788,415064,0
1991-10-18,10.788,10.933,10.503,10.503,513735,0
1991-10-21,10.551,10.655,10.311,10.551,585337,0
1991-10-22,10.607,10.607,10.503,10.551,365110,0
1991-10-23,10.551,10.655,10.455,10.455,357823,0
1991-10-24,10.455,10.503,10.165,10.165,403619,0
1991-10-25,10.214,10.311,10.116,10.165,435881,0
1991-10-28,10.311,10.607,10.311,10.551,464399,0
1991-10-29,10.655,10.655,10.455,10.503,342001,0
1991-10-30,10.503,10.503,10.407,10.407,278098,0
1991-10-31,10.407,10.407,10.214,10.358,197125,0
1991-11-01,10.407,10.407,10.214,10.263,193378,0
1991-11-04,10.214,10.263,10.116,10.165,226891,0
1991-11-05,10.263,10.551,10.263,10.407,549326,0
1991-11-06,10.503,10.992,10.455,10.992,380928,0
1991-11-07,10.992,10.992,10.551,10.788,962310,0
1991-11-08,10.847,10.933,10.503,10.551,395084,0
1991-11-11,10.655,10.847,10.655,10.749,244171,0
1991-11-12,10.788,10.847,10.749,10.788,534339,0
1991-11-13,10.749,10.895,10.692,10.895,504784,0
1991-11-14,10.933,11.233,10.933,11.089,730633,0
1991-11-15,11.137,11.422,10.165,10.214,1093867,0
1991-11-18,10.214,10.692,10.214,10.655,751241,0
1991-11-19,10.551,10.551,10.116,10.165,465650,0
1991-11-20,10.263,10.503,10.263,10.311,450036,0
1991-11-21,10.358,10.847,10.358,10.692,477723,0
1991-11-22,10.692,10.692,10.358,10.455,421935,0
1991-11-25,10.455,10.455,10.116,10.263,376139,0
1991-11-26,10.311,10.407,10.067,10.263,203997,0
1991-11-27,10.455,10.692,10.407,10.607,208365,0
1991-11-29,10.607,10.655,10.551,10.551,31846,0
1991-12-02,10.503,10.895,10.455,10.895,335963,0
1991-12-03,10.788,11.031,10.503,10.503,324309,0
1991-12-04,10.655,10.847,10.551,10.847,344500,0
1991-12-05,10.847,10.847,10.692,10.749,317229,0
1991-12-06,10.788,10.895,10.692,10.847,311821,0
1991-12-09,10.788,10.847,10.655,10.692,705442,0
1991-12-10,10.607,10.692,10.503,10.551,360320,0
1991-12-11,10.655,10.655,10.551,10.655,246040,0
1991-12-12,10.692,10.847,10.692,10.847,295794,0
1991-12-13,10.847,10.895,10.788,10.847,257907,0
1991-12-16,10.847,11.186,10.788,11.186,345747,0
1991-12-17,11.137,11.137,10.992,11.031,312442,0
1991-12-18,10.992,10.992,10.847,10.933,212111,0
1991-12-19,10.992,11.233,10.933,11.233,411735,0
1991-12-20,11.376,11.422,11.186,11.422,507073,0
1991-12-23,11.376,11.905,11.376,11.905,717100,0
1991-12-24,12.003,12.286,11.964,12.109,405490,0
1991-12-26,12.051,12.051,11.76,11.76,209407,0
1991-12-27,11.76,11.76,11.47,11.713,374266,0
1991-12-30,11.76,12.003,11.713,11.964,911522,0
1991-12-31,12.109,12.241,11.76,11.866,337006,0
1992-01-02,11.964,11.964,11.713,11.866,585756,0
1992-01-03,11.905,12.442,11.905,12.241,584712,0
1992-01-06,12.201,12.588,12.145,12.383,771432,0
1992-01-07,12.49,12.539,12.344,12.442,863229,0
1992-01-08,12.49,12.877,12.442,12.829,697535,0
1992-01-09,12.877,13.075,12.877,12.925,557239,0
1992-01-10,13.112,13.171,12.781,12.877,233344,0
1992-01-13,12.877,12.925,12.442,12.829,479179,0
1992-01-14,12.877,12.971,12.722,12.829,497912,0
1992-01-15,13.019,13.22,12.877,13.065,1016429,0
1992-01-16,12.925,12.971,12.241,12.286,744577,0
1992-01-17,12.344,12.344,11.954,11.954,396126,0
1992-01-20,12.051,12.051,11.905,12.003,325765,0
1992-01-21,11.905,11.905,11.176,11.176,654029,0
1992-01-22,11.366,12.241,11.366,12.241,594708,0
1992-01-23,12.442,12.442,12.193,12.241,476682,0
1992-01-24,12.383,12.383,12.145,12.193,243544,0
1992-01-27,12.286,12.286,11.809,11.856,222729,0
1992-01-28,11.905,11.954,11.615,11.615,214818,0
1992-01-29,11.615,12.344,11.615,12.051,546832,0
1992-01-30,12.051,12.241,12.003,12.193,242711,0
1992-01-31,12.241,12.383,12.051,12.383,400287,0
1992-02-03,12.442,12.529,12.241,12.529,350539,0
1992-02-04,12.529,13.112,12.529,13.019,538712,0
1992-02-05,13.019,13.019,12.683,12.683,386131,0
1992-02-06,12.625,12.625,11.75,12.442,395498,0
1992-02-07,12.442,12.529,12.099,12.193,346164,0
1992-02-10,12.051,12.241,12.003,12.193,198164,0
1992-02-11,12.099,12.145,11.905,11.954,296420,0
1992-02-12,11.856,11.856,11.32,11.567,633216,0
1992-02-13,11.567,11.615,10.876,11.079,524974,0
1992-02-14,11.079,11.079,10.493,10.876,665270,0
1992-02-18,10.837,10.876,10.301,10.349,975630,0
1992-02-19,10.446,10.837,10.446,10.635,522056,0
1992-02-20,10.493,10.74,10.493,10.635,241673,0
1992-02-21,10.837,11.127,10.837,10.933,299747,0
1992-02-24,10.982,11.412,10.635,11.412,340960,0
1992-02-25,11.366,11.366,10.876,10.876,336798,0
1992-02-26,10.876,10.982,10.837,10.982,77019,0
1992-02-27,11.127,11.271,11.079,11.176,153621,0
1992-02-28,11.224,11.412,11.031,11.031,162362,0
1992-03-02,11.079,11.079,10.837,10.837,148417,0
1992-03-03,10.876,11.176,10.876,11.079,443580,0
1992-03-04,11.079,11.079,10.779,10.779,215858,0
1992-03-05,10.635,10.682,10.349,10.493,252493,0
1992-03-06,10.446,10.635,10.155,10.349,491043,0
1992-03-09,10.397,10.598,10.349,10.598,324309,0
1992-03-10,10.682,10.837,10.682,10.779,339088,0
1992-03-11,10.837,10.837,10.253,10.397,284968,0
1992-03-12,10.397,10.635,10.397,10.635,183178,0
1992-03-13,10.74,10.837,10.635,10.682,128640,0
1992-03-16,10.682,10.682,10.598,10.682,193169,0
1992-03-17,10.542,11.079,10.542,11.031,373016,0
1992-03-18,11.079,11.32,11.079,11.224,284344,0
1992-03-19,11.271,11.366,11.224,11.366,110114,0
1992-03-20,11.32,11.366,11.271,11.32,308698,0
1992-03-23,11.32,11.366,10.982,11.079,296626,0
1992-03-24,11.176,11.224,10.982,10.982,364693,0
1992-03-25,10.982,11.127,10.982,11.079,89717,0
1992-03-26,11.127,11.127,10.682,10.837,108865,0
1992-03-27,10.837,10.837,10.598,10.635,301620,0
1992-03-30,10.542,10.74,10.542,10.682,190047,0
1992-03-31,10.682,10.837,10.682,10.682,400909,0
1992-04-01,10.779,10.876,10.682,10.876,282262,0
1992-04-02,10.876,10.933,10.74,10.74,221478,0
1992-04-03,10.779,10.779,10.397,10.397,190047,0
1992-04-06,10.446,10.682,10.397,10.598,201916,0
1992-04-07,10.598,10.598,10.106,10.204,391752,0
1992-04-08,10.049,10.106,9.906,10.106,575970,0
1992-04-09,10.204,10.74,10.106,10.493,493123,0
1992-04-10,10.635,10.682,10.493,10.493,149457,0
1992-04-13,10.635,10.682,10.493,10.493,150082,0
1992-04-14,10.493,11.224,10.493,11.079,299540,0
1992-04-15,11.127,11.127,10.933,10.982,375101,0
1992-04-16,11.079,11.127,10.598,10.682,621141,0
1992-04-20,10.542,10.542,9.962,9.962,493956,0
1992-04-21,9.962,10.049,9.667,10.049,753739,0
1992-04-22,10.106,10.446,10.106,10.446,254784,0
1992-04-23,10.397,10.446,10.253,10.349,431093,0
1992-04-24,10.349,10.397,10.204,10.204,183596,0
1992-04-27,10.204,10.204,9.906,9.906,259367,0
1992-04-28,9.962,10.001,9.511,9.57,591586,0
1992-04-29,9.57,9.962,9.57,9.714,486462,0
1992-04-30,9.763,9.763,9.618,9.618,527889,0
1992-05-01,9.714,9.811,9.618,9.811,463569,0
1992-05-04,9.962,10.301,9.906,10.204,283092,0
1992-05-05,10.349,10.349,10.146,10.146,401327,0
1992-05-06,10.204,10.204,9.859,9.962,215858,0
1992-05-07,9.962,9.962,9.714,9.763,614063,0
1992-05-08,9.763,9.962,9.618,9.811,755195,0
1992-05-11,9.906,10.106,9.763,9.763,295998,0
1992-05-12,9.811,9.811,9.618,9.618,501451,0
1992-05-13,9.618,9.763,9.511,9.763,1018307,0
1992-05-14,9.859,9.859,9.714,9.763,471062,0
1992-05-15,9.714,9.763,9.618,9.667,382801,0
1992-05-18,9.763,9.859,9.714,9.859,450454,0
1992-05-19,9.859,10.001,9.859,9.962,457529,0
1992-05-20,10.001,10.049,9.962,10.001,176102,0
1992-05-21,10.001,10.049,9.962,9.962,353867,0
1992-05-22,9.962,10.001,9.906,9.906,194626,0
1992-05-26,9.906,10.001,9.763,9.811,214402,0
1992-05-27,9.811,9.811,9.4725,9.618,280596,0
1992-05-28,9.57,9.714,9.57,9.714,270812,0
1992-05-29,9.763,10.106,9.763,10.001,285590,0
1992-06-01,10.049,10.049,9.962,9.962,108033,0
1992-06-02,9.906,10.146,9.906,10.106,614063,0
1992-06-03,10.146,10.146,10.049,10.106,229807,0
1992-06-04,10.049,10.146,9.962,10.001,231262,0
1992-06-05,10.001,10.001,9.906,9.962,111990,0
1992-06-08,9.962,10.049,9.962,10.049,279140,0
1992-06-09,9.962,9.962,9.667,9.667,166109,0
1992-06-10,9.714,9.714,9.4725,9.4725,304534,0
1992-06-11,9.4725,9.57,9.4725,9.511,96792,0
1992-06-12,9.57,9.618,9.511,9.57,97210,0
1992-06-15,9.511,9.618,9.4725,9.57,433173,0
1992-06-16,9.667,9.714,9.511,9.511,413192,0
1992-06-17,9.4725,9.4725,8.7819,8.7819,600534,0
1992-06-18,8.926,9.4725,8.926,9.3772,373643,0
1992-06-19,9.3772,9.57,9.3772,9.3772,404034,0
1992-06-22,9.4157,9.4157,9.1276,9.3293,106161,0
1992-06-23,9.3772,9.4725,9.2717,9.2717,244585,0
1992-06-24,9.2239,9.3772,9.1276,9.3293,149249,0
1992-06-25,9.3293,9.4157,9.2717,9.3772,372395,0
1992-06-26,9.3772,9.4157,9.3293,9.4157,198584,0
1992-06-29,9.4157,9.714,9.3772,9.714,418393,0
1992-06-30,9.618,9.906,9.618,9.667,203164,0
1992-07-01,9.763,9.906,9.667,9.906,186509,0
1992-07-02,10.001,10.049,9.859,9.859,279555,0
1992-07-06,9.811,10.106,9.763,10.001,245832,0
1992-07-07,10.146,10.349,10.146,10.146,254577,0
1992-07-08,10.146,10.204,9.962,10.001,170482,0
1992-07-09,10.001,10.598,10.001,10.542,316398,0
1992-07-10,10.397,10.542,10.397,10.446,123646,0
1992-07-13,10.349,10.682,10.253,10.542,468145,0
1992-07-14,10.692,10.692,10.542,10.598,296420,0
1992-07-15,10.503,10.598,10.349,10.349,216899,0
1992-07-16,10.397,10.598,10.397,10.598,213777,0
1992-07-17,10.598,10.692,10.503,10.692,152788,0
1992-07-20,10.397,10.788,10.397,10.692,303700,0
1992-07-21,10.692,10.692,10.455,10.503,111780,0
1992-07-22,10.455,10.455,10.253,10.349,157574,0
1992-07-23,10.397,10.503,10.204,10.503,89508,0
1992-07-24,10.397,10.503,10.301,10.503,264152,0
1992-07-27,10.503,10.837,10.503,10.837,154451,0
1992-07-28,10.74,11.089,10.74,10.837,394248,0
1992-07-29,10.885,10.992,10.542,10.74,386131,0
1992-07-30,10.788,11.031,10.74,11.031,91589,0
1992-07-31,10.992,11.089,10.933,11.089,124476,0
1992-08-03,10.992,11.031,10.788,10.992,59116,0
1992-08-04,11.137,11.385,11.137,11.33,608028,0
1992-08-05,11.33,11.33,11.186,11.186,251867,0
1992-08-06,11.186,11.186,10.992,11.137,370310,0
1992-08-07,11.137,11.281,10.992,11.281,196500,0
1992-08-10,11.137,11.281,11.137,11.233,109075,0
1992-08-11,11.186,11.186,10.837,10.837,249997,0
1992-08-12,10.992,11.281,10.992,11.186,282052,0
1992-08-13,11.186,11.281,11.137,11.233,541419,0
1992-08-14,11.233,11.722,11.233,11.625,273519,0
1992-08-17,11.625,11.722,11.567,11.674,182347,0
1992-08-18,11.674,11.915,11.567,11.876,352200,0
1992-08-19,11.876,11.876,11.479,11.479,299955,0
1992-08-20,11.479,11.77,11.479,11.77,190465,0
1992-08-21,11.818,12.061,11.818,11.915,579092,0
1992-08-24,11.915,12.022,11.674,11.77,457113,0
1992-08-25,11.722,11.77,11.518,11.567,391125,0
1992-08-26,11.625,12.118,11.625,12.118,485837,0
1992-08-27,12.363,12.363,12.061,12.061,383842,0
1992-08-28,12.061,12.118,12.022,12.022,230430,0
1992-08-31,11.974,12.022,11.674,11.722,181304,0
1992-09-01,11.722,11.818,11.674,11.722,139464,0
1992-09-02,11.722,12.022,11.722,12.022,149870,0
1992-09-03,11.915,12.211,11.77,12.163,531217,0
1992-09-04,12.118,12.163,12.061,12.061,123023,0
1992-09-08,12.061,12.061,11.674,11.674,335551,0
1992-09-09,11.722,11.722,11.518,11.625,195666,0
1992-09-10,11.722,11.974,11.674,11.974,469812,0
1992-09-11,11.876,12.061,11.818,12.022,187341,0
1992-09-14,12.118,12.257,11.818,11.974,252288,0
1992-09-15,11.876,11.876,11.567,11.77,473351,0
1992-09-16,11.674,11.722,11.625,11.625,270188,0
1992-09-17,11.625,11.77,11.625,11.625,432342,0
1992-09-18,11.674,11.674,11.186,11.186,615313,0
1992-09-21,11.233,11.233,10.885,10.992,599699,0
1992-09-22,10.933,11.031,10.788,10.992,251456,0
1992-09-23,11.031,11.031,10.933,10.933,162154,0
1992-09-24,10.992,11.031,10.933,10.933,129058,0
1992-09-25,11.089,11.186,10.788,10.885,759981,0
1992-09-28,10.788,10.837,10.503,10.542,527056,0
1992-09-29,10.455,10.542,10.397,10.455,913813,0
1992-09-30,10.455,10.74,10.455,10.692,730633,0
1992-10-01,10.788,10.885,10.635,10.885,110948,0
1992-10-02,10.992,11.031,10.598,10.635,467521,0
1992-10-05,10.598,10.598,10.001,10.397,695871,0
1992-10-06,10.598,10.74,10.503,10.503,196294,0
1992-10-07,10.503,10.598,10.397,10.397,159448,0
1992-10-08,10.455,10.788,10.455,10.788,98250,0
1992-10-09,10.837,10.837,10.635,10.635,151539,0
1992-10-12,10.635,10.692,10.598,10.635,78476,0
1992-10-13,10.692,10.837,10.635,10.837,72438,0
1992-10-14,10.992,11.233,10.992,11.031,189214,0
1992-10-15,11.031,11.137,11.031,11.137,333261,0
1992-10-16,11.137,11.186,11.089,11.186,123646,0
1992-10-19,11.33,11.625,11.33,11.567,207738,0
1992-10-20,11.674,11.731,11.577,11.625,118443,0
1992-10-21,11.625,11.818,11.625,11.625,160905,0
1992-10-22,11.528,11.779,11.479,11.731,426303,0
1992-10-23,11.731,11.876,11.731,11.876,296626,0
1992-10-26,11.818,11.818,11.779,11.818,123646,0
1992-10-27,11.818,11.818,11.674,11.779,149870,0
1992-10-28,11.779,11.876,11.731,11.818,87636,0
1992-10-29,11.876,12.363,11.876,12.363,323268,0
1992-10-30,12.315,12.363,12.128,12.128,148207,0
1992-11-02,12.315,12.461,12.163,12.461,152369,0
1992-11-03,12.461,12.558,12.163,12.266,218979,0
1992-11-04,11.818,11.876,11.625,11.625,353034,0
1992-11-05,11.674,11.731,11.422,11.422,327847,0
1992-11-06,11.479,11.818,11.422,11.818,209614,0
1992-11-09,11.818,11.818,11.625,11.625,197750,0
1992-11-10,11.779,11.925,11.625,11.731,406533,0
1992-11-11,11.528,12.266,11.528,12.163,329514,0
1992-11-12,12.363,12.461,12.163,12.211,370729,0
1992-11-13,12.809,13.345,12.607,13.2,1099695,0
1992-11-16,12.916,13.151,12.858,12.916,221063,0
1992-11-17,13.057,13.103,12.607,12.607,315358,0
1992-11-18,12.607,13.057,12.519,13.01,395706,0
1992-11-19,13.057,13.151,13.01,13.151,262070,0
1992-11-20,13.2,13.2,12.858,12.858,121147,0
1992-11-23,12.952,13.01,12.607,12.607,80143,0
1992-11-24,12.663,13.308,12.607,13.2,426517,0
1992-11-25,13.249,13.249,13.151,13.151,150290,0
1992-11-27,13.103,13.151,12.916,13.01,100959,0
1992-11-30,13.057,13.057,12.809,12.916,175893,0
1992-12-01,12.916,12.952,12.761,12.858,466480,0
1992-12-02,12.858,13.151,12.809,13.103,340960,0
1992-12-03,13.057,13.702,13.057,13.5,546203,0
1992-12-04,13.5,13.894,13.5,13.797,843660,0
1992-12-07,13.941,14.046,13.941,14.046,778925,0
1992-12-08,14.046,14.085,13.702,13.74,206075,0
1992-12-09,13.988,13.988,13.442,13.702,381551,0
1992-12-10,13.702,13.702,13.2,13.2,346374,0
1992-12-11,13.249,13.404,13.151,13.308,153621,0
1992-12-14,13.2,13.404,13.057,13.404,241461,0
1992-12-15,13.442,13.548,13.404,13.442,221270,0
1992-12-16,13.308,13.5,13.249,13.404,533926,0
1992-12-17,13.442,13.548,13.404,13.548,316190,0
1992-12-18,13.797,14.085,13.797,14.085,527678,0
1992-12-21,14.085,14.134,13.894,14.134,350329,0
1992-12-22,14.085,14.085,13.643,13.74,199624,0
1992-12-23,13.643,13.643,12.858,12.858,245209,0
1992-12-24,12.952,13.103,12.916,13.103,49748,0
1992-12-28,13.103,13.442,13.103,13.442,176933,0
1992-12-29,13.345,13.345,12.712,12.712,191506,0
1992-12-30,12.809,12.952,12.761,12.916,79930,0
1992-12-31,13.01,13.308,12.952,13.057,147165,0
1993-01-04,13.01,13.01,12.916,12.916,355118,0
1993-01-05,12.952,13.01,12.607,12.607,375722,0
1993-01-06,12.712,12.916,12.712,12.809,289961,0
1993-01-07,12.916,12.916,12.461,12.558,206907,0
1993-01-08,12.412,12.412,12.128,12.266,835333,0
1993-01-11,12.363,12.607,12.363,12.412,202121,0
1993-01-12,12.412,12.663,12.412,12.607,262485,0
1993-01-13,12.663,12.952,12.663,12.916,192755,0
1993-01-14,12.916,13.057,12.916,13.057,522268,0
1993-01-15,13.103,13.103,12.858,13.01,475639,0
1993-01-18,12.858,12.952,12.663,12.809,259571,0
1993-01-19,12.663,13.01,12.607,12.916,378015,0
1993-01-20,12.916,13.057,12.819,12.819,712730,0
1993-01-21,12.858,13.057,12.819,13.01,292460,0
1993-01-22,13.057,13.161,13.01,13.103,260610,0
1993-01-25,13.103,13.5,13.057,13.452,363860,0
1993-01-26,13.558,13.846,13.558,13.846,1518505,0
1993-01-27,13.846,13.95,13.558,13.653,832630,0
1993-01-28,13.749,13.749,13.558,13.653,238550,0
1993-01-29,13.558,13.558,13.057,13.2,1480623,0
1993-02-01,13.249,13.355,13.057,13.161,641335,0
1993-02-02,13.249,13.308,13.057,13.161,847410,0
1993-02-03,13.308,13.404,13.057,13.404,435673,0
1993-02-04,13.558,13.797,13.558,13.749,812230,0
1993-02-05,13.653,13.749,13.5,13.596,404866,0
1993-02-08,13.596,13.596,13.355,13.404,320148,0
1993-02-09,13.355,13.404,13.161,13.161,687545,0
1993-02-10,13.057,13.5,12.916,13.452,430679,0
1993-02-11,13.452,13.558,13.404,13.5,428599,0
1993-02-12,13.161,13.355,13.057,13.2,592207,0
1993-02-16,13.103,13.103,12.07,12.412,443580,0
1993-02-17,12.363,12.519,12.118,12.266,443791,0
1993-02-18,12.266,12.266,11.376,11.376,490213,0
1993-02-19,11.479,11.518,10.588,10.588,672971,0
1993-02-22,10.484,10.682,9.0989,9.887,787459,0
1993-02-23,10.039,10.876,10.039,10.837,495207,0
1993-02-24,10.982,11.77,10.982,11.77,415064,0
1993-02-25,11.567,11.625,11.079,11.271,224189,0
1993-02-26,11.271,11.376,11.031,11.376,257907,0
1993-03-01,11.176,11.176,9.887,9.887,2497263,0
1993-03-02,10.039,10.233,9.887,10.136,1777871,0
1993-03-03,10.087,10.387,10.087,10.194,820348,0
1993-03-04,10.087,10.387,10.039,10.339,964600,0
1993-03-05,10.233,10.233,10.136,10.136,572848,0
1993-03-08,10.194,10.339,10.087,10.291,741456,0
1993-03-09,10.291,10.436,10.087,10.087,661317,0
1993-03-10,10.087,10.436,10.087,10.436,654238,0
1993-03-11,10.682,10.73,10.233,10.291,571600,0
1993-03-12,10.291,10.291,9.887,9.991,512274,0
1993-03-15,9.991,10.136,9.942,10.087,912354,0
1993-03-16,10.087,10.136,9.942,9.942,553904,0
1993-03-17,9.887,9.942,9.4441,9.4441,614063,0
1993-03-18,9.4922,9.59,9.3486,9.3486,600742,0
1993-03-19,9.4922,9.55,9.0508,9.1948,709817,0
1993-03-22,9.2429,9.696,9.2429,9.55,847410,0
1993-03-23,9.647,9.696,9.4441,9.55,460860,0
1993-03-24,9.4922,9.4922,9.1948,9.1948,453786,0
1993-03-25,9.1565,9.55,9.1565,9.55,300164,0
1993-03-26,9.696,9.84,9.55,9.55,311401,0
1993-03-29,9.55,9.802,9.55,9.744,281012,0
1993-03-30,9.696,10.087,9.4922,10.087,588253,0
1993-03-31,10.136,10.339,9.942,10.194,580757,0
1993-04-01,10.039,10.087,9.59,9.59,239171,0
1993-04-02,9.2429,9.397,9.0508,9.1948,830548,0
1993-04-05,9.1948,9.3007,9.1565,9.1948,536423,0
1993-04-06,9.3007,9.397,9.2429,9.397,195044,0
1993-04-07,9.59,9.647,9.397,9.4922,159657,0
1993-04-08,9.1948,9.1948,8.8491,8.8491,648618,0
1993-04-12,9.0989,9.2429,8.753,8.8491,385508,0
1993-04-13,8.8491,8.8491,8.4071,8.5514,1597609,0
1993-04-14,8.5514,8.753,8.5127,8.6571,942746,0
1993-04-15,8.8011,9.0989,8.753,8.9548,585545,0
1993-04-16,8.9069,9.0508,8.8491,8.9548,446289,0
1993-04-19,8.9069,9.4441,8.9069,9.397,265193,0
1993-04-20,9.3007,9.696,9.3007,9.647,329928,0
1993-04-21,9.84,9.991,9.3486,9.3486,516649,0
1993-04-22,9.397,9.647,9.397,9.397,282680,0
1993-04-23,9.4441,9.55,9.397,9.397,683170,0
1993-04-26,9.55,9.55,9.1565,9.1948,179430,0
1993-04-27,9.2526,9.802,9.2526,9.802,308698,0
1993-04-28,9.802,9.896,9.454,9.85,195459,0
1993-04-29,9.85,9.952,9.744,9.85,287469,0
1993-04-30,9.85,9.952,9.85,9.952,320354,0
1993-05-03,9.85,10.243,9.85,10.194,679844,0
1993-05-04,10.194,10.243,10.146,10.146,228763,0
1993-05-05,10.146,10.291,10.097,10.243,308490,0
1993-05-06,10.146,10.194,10.049,10.146,168399,0
1993-05-07,10.146,10.146,9.952,10.146,189423,0
1993-05-10,10.097,10.243,10.049,10.194,411529,0
1993-05-11,10.194,10.194,9.991,10.194,613855,0
1993-05-12,10.146,10.146,10.049,10.097,148207,0
1993-05-13,9.952,9.952,9.599,9.744,186926,0
1993-05-14,9.647,9.991,9.647,9.952,247291,0
1993-05-17,9.991,10.146,9.896,10.146,296207,0
1993-05-18,10.146,10.194,10.049,10.097,775386,0
1993-05-19,10.049,10.146,9.991,10.146,299955,0
1993-05-20,10.146,10.397,10.049,10.349,1287871,0
1993-05-21,10.598,10.692,10.542,10.692,738331,0
1993-05-24,10.74,10.895,10.598,10.788,519351,0
1993-05-25,10.645,10.692,10.503,10.598,278302,0
1993-05-26,10.598,10.788,10.598,10.788,514356,0
1993-05-27,10.943,11.041,10.542,10.692,808691,0
1993-05-28,10.692,10.943,10.645,10.847,214818,0
1993-06-01,10.895,10.943,10.895,10.943,190881,0
1993-06-02,10.943,11.041,10.847,10.992,247291,0
1993-06-03,10.895,10.943,10.692,10.847,274768,0
1993-06-04,10.74,10.74,10.645,10.692,410067,0
1993-06-07,10.645,10.847,10.542,10.598,208158,0
1993-06-08,10.446,10.503,10.194,10.349,271854,0
1993-06-09,10.243,10.598,10.243,10.598,165486,0
1993-06-10,10.542,10.847,10.542,10.74,237505,0
1993-06-11,10.943,11.089,10.895,11.041,215233,0
1993-06-14,11.041,11.147,10.692,10.788,369064,0
1993-06-15,10.692,10.692,10.542,10.598,394248,0
1993-06-16,10.598,10.645,10.542,10.645,161320,0
1993-06-17,10.692,10.692,10.542,10.645,159241,0
1993-06-18,10.645,10.692,10.542,10.542,123435,0
1993-06-21,10.645,10.645,10.397,10.542,131343,0
1993-06-22,10.397,10.503,10.243,10.446,335551,0
1993-06-23,10.503,10.645,10.503,10.503,93255,0
1993-06-24,10.598,10.847,10.542,10.847,160281,0
1993-06-25,10.895,11.089,10.788,10.992,209407,0
1993-06-28,10.992,11.089,10.992,10.992,172977,0
1993-06-29,11.041,11.089,10.992,10.992,103456,0
1993-06-30,10.992,11.041,10.943,11.041,168609,0
1993-07-01,10.992,10.992,10.542,10.74,141962,0
1993-07-02,10.74,10.74,10.446,10.542,77225,0
1993-07-06,10.645,10.645,10.503,10.503,74521,0
1993-07-07,10.542,10.645,10.542,10.598,63071,0
1993-07-08,10.542,10.895,10.542,10.895,141340,0
1993-07-09,10.788,10.847,10.542,10.645,176518,0
1993-07-12,10.542,10.542,10.503,10.542,102204,0
1993-07-13,10.598,10.598,10.503,10.503,204620,0
1993-07-14,10.692,10.74,10.542,10.542,627387,0
1993-07-15,10.645,10.645,10.243,10.349,364693,0
1993-07-16,10.291,10.291,9.896,10.049,364275,0
1993-07-19,10.194,10.194,9.802,9.896,236047,0
1993-07-20,9.952,10.001,9.811,9.952,424224,0
1993-07-21,9.599,9.906,9.599,9.859,230014,0
1993-07-22,9.811,9.811,9.501,9.56,876758,0
1993-07-23,9.56,9.657,9.454,9.657,302659,0
1993-07-26,9.657,9.859,9.599,9.859,116566,0
1993-07-27,9.859,10.106,9.859,10.106,187758,0
1993-07-28,10.049,10.106,10.001,10.001,171313,0
1993-07-29,10.049,10.106,9.657,9.859,232098,0
1993-07-30,9.859,9.859,9.3486,9.454,125522,0
1993-08-02,9.56,9.56,9.2526,9.3103,164859,0
1993-08-03,9.4068,9.4068,8.8011,9.1565,522268,0
1993-08-04,9.2526,9.3103,9.1565,9.2526,586587,0
1993-08-05,9.2526,9.2526,8.8491,8.8491,339088,0
1993-08-06,8.8491,8.9548,8.8011,8.8491,264567,0
1993-08-09,8.9069,9.0029,8.9069,8.9069,274559,0
1993-08-10,8.9069,8.9548,8.5031,8.5514,881962,0
1993-08-11,8.2054,8.705,8.2054,8.705,689627,0
1993-08-12,8.705,8.753,8.6087,8.6571,1085958,0
1993-08-13,8.705,8.753,8.455,8.455,989164,0
1993-08-16,8.455,8.9069,8.455,8.705,981877,0
1993-08-17,8.753,9.0989,8.753,8.9548,435256,0
1993-08-18,9.2526,9.56,9.2526,9.3486,682547,0
1993-08-19,9.4068,9.454,9.3486,9.4068,316190,0
1993-08-20,9.3486,9.4068,9.2526,9.3103,454199,0
1993-08-23,9.3103,9.3486,9.2526,9.3486,58076,0
1993-08-24,9.2526,9.3103,9.2045,9.2526,216484,0
1993-08-25,9.2526,9.454,9.2526,9.4068,239171,0
1993-08-26,9.4068,9.454,9.3486,9.4068,179430,0
1993-08-27,9.3486,9.4068,9.3103,9.4068,179224,0
1993-08-30,9.4068,9.501,9.3486,9.4068,190881,0
1993-08-31,9.3486,9.501,9.3486,9.501,308905,0
1993-09-01,9.501,9.56,9.2526,9.2526,250621,0
1993-09-02,9.3486,9.599,9.3486,9.454,714605,0
1993-09-03,9.454,9.501,9.3486,9.4068,209614,0
1993-09-07,9.2526,9.454,9.2045,9.2526,117193,0
1993-09-08,9.0989,9.0989,8.9069,8.9548,541419,0
1993-09-09,8.9548,9.1565,8.9548,9.0029,556404,0
1993-09-10,9.1565,9.1565,8.9548,9.0029,283299,0
1993-09-13,9.0605,9.0989,8.8011,8.9069,851988,0
1993-09-14,8.6087,8.8011,8.6087,8.6571,934208,0
1993-09-15,8.6571,8.9069,8.6087,8.8011,747911,0
1993-09-16,8.8011,8.8491,8.753,8.8011,261655,0
1993-09-17,8.705,8.8011,8.6087,8.6571,888829,0
1993-09-20,8.8011,9.0029,8.705,8.8491,636544,0
1993-09-21,8.8011,9.2526,8.753,9.2526,951695,0
1993-09-22,9.1565,9.2045,8.9069,9.0605,730426,0
1993-09-23,9.0989,9.2045,9.0029,9.0989,443791,0
1993-09-24,9.1565,9.2045,9.0989,9.1565,655070,0
1993-09-27,9.706,9.706,9.501,9.56,462943,0
1993-09-28,9.859,10.001,9.706,10.001,652155,0
1993-09-29,9.952,10.155,9.906,10.155,356156,0
1993-09-30,10.049,10.155,9.859,9.906,637167,0
1993-10-01,10.001,10.407,10.001,10.358,1084083,0
1993-10-04,10.607,10.759,10.049,10.049,868224,0
1993-10-05,9.811,9.811,9.3486,9.657,1166928,0
1993-10-06,9.599,9.706,9.56,9.657,762483,0
1993-10-07,9.754,9.952,9.706,9.906,324933,0
1993-10-08,9.56,9.56,8.705,9.2045,3024317,0
1993-10-11,9.1565,9.3486,9.0989,9.2526,913813,0
1993-10-12,9.3103,9.3486,9.2045,9.2045,419648,0
1993-10-13,9.2045,9.454,9.2045,9.2526,443791,0
1993-10-14,9.2526,10.106,9.2526,10.049,846783,0
1993-10-15,10.301,10.301,9.906,10.001,948783,0
1993-10-18,9.906,9.906,9.2526,9.706,1159640,0
1993-10-19,9.811,10.214,9.811,9.962,822219,0
1993-10-20,10.01,10.263,10.01,10.01,468977,0
1993-10-21,10.116,10.155,10.01,10.059,240422,0
1993-10-22,10.116,10.214,10.01,10.01,247501,0
1993-10-25,10.01,10.116,9.906,10.01,267485,0
1993-10-26,10.059,10.059,9.811,9.906,329724,0
1993-10-27,9.906,10.059,9.906,9.962,167982,0
1993-10-28,10.01,10.01,9.906,9.962,222310,0
1993-10-29,9.906,10.263,9.811,10.155,479800,0
1993-11-01,10.214,10.214,9.763,10.01,254162,0
1993-11-02,10.059,10.416,10.01,10.311,612189,0
1993-11-03,10.368,10.523,10.311,10.368,667976,0
1993-11-04,10.368,10.416,10.263,10.416,502494,0
1993-11-05,10.416,10.416,10.01,10.116,234176,0
1993-11-08,10.116,10.263,9.962,10.155,225435,0
1993-11-09,10.263,10.311,10.155,10.155,347205,0
1993-11-10,10.155,10.263,10.059,10.155,156952,0
1993-11-11,10.263,10.263,10.155,10.214,186926,0
1993-11-12,10.214,10.465,10.214,10.368,218775,0
1993-11-15,10.465,10.56,10.059,10.263,394041,0
1993-11-16,10.263,10.311,10.116,10.311,1020175,0
1993-11-17,10.368,10.368,9.962,9.962,468145,0
1993-11-18,9.962,10.01,9.811,9.869,237091,0
1993-11-19,9.906,9.906,9.56,9.657,366982,0
1993-11-22,9.657,9.906,9.608,9.906,366774,0
1993-11-23,10.01,10.116,9.869,10.01,102413,0
1993-11-24,9.962,9.962,9.869,9.906,331179,0
1993-11-26,9.906,9.906,9.811,9.811,18109,0
1993-11-29,9.869,9.869,9.657,9.714,185469,0
1993-11-30,9.763,9.869,9.763,9.811,165279,0
1993-12-01,9.811,9.962,9.714,9.869,355118,0
1993-12-02,9.869,9.869,9.714,9.811,303493,0
1993-12-03,9.714,9.962,9.714,9.962,117399,0
1993-12-06,9.962,10.01,9.763,9.763,216276,0
1993-12-07,9.811,9.869,9.714,9.763,135510,0
1993-12-08,9.763,9.962,9.763,9.906,163404,0
1993-12-09,9.906,10.116,9.906,9.962,211694,0
1993-12-10,10.059,10.116,9.763,9.811,135093,0
1993-12-13,9.714,9.811,9.56,9.657,94503,0
1993-12-14,9.714,9.714,9.4625,9.501,160073,0
1993-12-15,9.763,9.962,9.657,9.714,771635,0
1993-12-16,9.763,9.763,9.2526,9.4625,496455,0
1993-12-17,9.501,9.608,9.1565,9.608,858440,0
1993-12-20,9.763,9.811,9.4625,9.501,468145,0
1993-12-21,9.4625,9.714,9.4625,9.608,433592,0
1993-12-22,9.608,9.811,9.608,9.811,517688,0
1993-12-23,9.962,9.962,9.714,9.763,385508,0
1993-12-27,9.714,9.906,9.714,9.906,239171,0
1993-12-28,9.763,10.116,9.714,10.116,236468,0
1993-12-29,10.116,10.214,10.01,10.116,127600,0
1993-12-30,10.116,10.155,10.059,10.155,304328,0
1993-12-31,10.116,10.214,10.059,10.155,268939,0
1994-01-03,10.155,10.311,10.155,10.263,431718,0
1994-01-04,10.214,10.56,10.155,10.523,324725,0
1994-01-05,10.465,10.56,10.416,10.56,308073,0
1994-01-06,10.56,11.011,10.56,11.011,737292,0
1994-01-07,11.011,11.167,10.523,11.118,979588,0
1994-01-10,10.867,11.167,10.56,11.118,1039538,0
1994-01-11,11.07,11.271,11.07,11.118,279971,0
1994-01-12,11.07,11.567,11.07,11.518,1150690,0
1994-01-13,11.674,11.818,11.625,11.674,598867,0
1994-01-14,11.674,11.779,11.412,11.47,571395,0
1994-01-17,11.876,12.128,11.722,12.07,1646317,0
1994-01-18,12.031,12.334,12.031,12.286,1539116,0
1994-01-19,12.128,12.183,11.567,11.925,642372,0
1994-01-20,11.827,11.886,11.518,11.827,197334,0
1994-01-21,11.827,12.079,11.827,11.886,333051,0
1994-01-24,11.886,11.886,11.731,11.731,452327,0
1994-01-25,11.731,11.827,11.625,11.674,557445,0
1994-01-26,11.625,11.731,11.47,11.567,1149237,0
1994-01-27,11.167,11.518,11.118,11.518,629677,0
1994-01-28,11.674,11.674,11.422,11.625,197958,0
1994-01-31,11.674,11.925,11.674,11.886,587421,0
1994-02-01,11.731,12.079,11.731,11.984,384467,0
1994-02-02,11.984,12.079,11.984,11.984,228349,0
1994-02-03,11.925,11.925,11.731,11.731,168609,0
1994-02-04,11.731,11.827,11.224,11.224,430053,0
1994-02-07,11.224,11.625,11.224,11.33,157784,0
1994-02-08,11.271,11.33,11.167,11.33,185883,0
1994-02-09,11.376,11.422,11.167,11.33,164027,0
1994-02-10,11.33,11.518,11.33,11.33,521227,0
1994-02-11,11.422,11.827,11.271,11.731,226266,0
1994-02-14,11.731,12.231,11.731,12.231,822015,0
1994-02-15,12.183,12.231,12.079,12.183,323060,0
1994-02-16,12.079,12.128,12.031,12.031,161116,0
1994-02-17,12.031,12.183,12.031,12.128,732296,0
1994-02-18,12.128,12.128,11.827,11.886,259571,0
1994-02-22,11.886,11.925,11.731,11.779,191920,0
1994-02-23,11.886,11.984,11.674,11.731,427971,0
1994-02-24,11.674,11.674,11.33,11.33,680465,0
1994-02-25,11.33,11.518,11.224,11.518,272894,0
1994-02-28,11.567,11.674,11.376,11.376,219815,0
1994-03-01,11.376,11.47,11.271,11.33,221689,0
1994-03-02,11.118,11.376,11.07,11.33,210862,0
1994-03-03,11.271,11.376,11.271,11.271,121564,0
1994-03-04,11.271,11.47,11.118,11.224,578887,0
1994-03-07,11.224,11.224,11.07,11.224,330968,0
1994-03-08,11.224,11.224,11.021,11.021,639459,0
1994-03-09,11.07,11.118,11.07,11.07,472724,0
1994-03-10,11.118,11.271,11.07,11.118,792453,0
1994-03-11,11.118,11.224,10.924,11.167,435881,0
1994-03-14,11.167,11.422,11.167,11.271,149870,0
1994-03-15,11.167,11.271,11.07,11.07,151329,0
1994-03-16,10.924,11.021,10.663,10.663,723554,0
1994-03-17,10.711,10.769,10.523,10.711,914642,0
1994-03-18,10.523,10.924,10.523,10.924,456906,0
1994-03-21,10.818,10.962,10.711,10.962,218775,0
1994-03-22,10.924,11.167,10.924,11.07,378015,0
1994-03-23,10.818,10.924,10.769,10.867,329724,0
1994-03-24,10.769,10.818,10.663,10.818,148834,0
1994-03-25,10.769,10.818,10.465,10.465,304115,0
1994-03-28,10.465,10.465,9.811,10.106,848451,0
1994-03-29,10.155,10.204,9.962,9.962,881962,0
1994-03-30,10.001,10.001,9.706,9.811,1015182,0
1994-03-31,9.859,9.859,9.657,9.811,1398612,0
1994-04-04,9.599,9.706,9.4068,9.501,471478,0
1994-04-05,9.657,9.706,9.56,9.599,737920,0
1994-04-06,9.706,9.706,9.56,9.706,192755,0
1994-04-07,9.706,9.811,9.599,9.811,235845,0
1994-04-08,9.754,9.754,9.501,9.501,391546,0
1994-04-11,9.501,9.706,9.3486,9.706,321811,0
1994-04-12,9.599,9.657,9.56,9.56,82432,0
1994-04-13,9.501,9.599,9.501,9.599,126351,0
1994-04-14,9.657,9.706,9.501,9.501,155077,0
1994-04-15,9.501,9.501,9.3486,9.3486,269356,0
1994-04-18,9.4068,9.4068,9.0413,9.0413,296420,0
1994-04-19,9.147,9.3486,9.147,9.147,291004,0
1994-04-20,9.147,9.454,9.147,9.1948,255618,0
1994-04-21,9.3007,9.3486,9.1948,9.2429,218151,0
1994-04-22,9.454,9.599,9.4068,9.599,516438,0
1994-04-25,9.657,9.859,9.657,9.859,240630,0
1994-04-26,9.714,9.811,9.657,9.811,238337,0
1994-04-28,9.811,9.981,9.811,9.962,353452,0
1994-04-29,9.869,10.019,9.869,9.914,262070,0
1994-05-02,9.962,9.962,9.657,9.811,293501,0
1994-05-03,9.811,9.962,9.714,9.962,128640,0
1994-05-04,9.914,10.019,9.914,9.962,110948,0
1994-05-05,9.962,10.116,9.962,10.059,142378,0
1994-05-06,9.869,10.673,9.763,10.165,518104,0
1994-05-09,10.165,10.165,10.019,10.059,165692,0
1994-05-10,10.059,10.059,9.811,10.019,138216,0
1994-05-11,9.962,9.962,9.714,9.714,144043,0
1994-05-12,9.763,9.869,9.714,9.763,259571,0
1994-05-13,9.763,10.165,9.763,10.116,197540,0
1994-05-16,10.116,10.321,10.019,10.116,331806,0
1994-05-17,10.019,10.059,9.763,9.811,139464,0
1994-05-18,9.962,10.165,9.811,9.869,827841,0
1994-05-19,9.914,9.914,9.714,9.811,336589,0
1994-05-20,9.714,9.914,9.714,9.869,230637,0
1994-05-23,9.869,9.962,9.869,9.914,138426,0
1994-05-24,9.962,10.019,9.869,9.869,131972,0
1994-05-25,9.869,9.962,9.763,9.962,256033,0
1994-05-26,9.914,10.214,9.811,9.869,186716,0
1994-05-27,9.811,9.869,9.608,9.869,52664,0
1994-05-31,9.763,9.763,9.608,9.657,157158,0
1994-06-01,9.657,9.914,9.56,9.869,246668,0
1994-06-02,9.914,9.962,9.811,9.811,60576,0
1994-06-03,9.714,9.763,9.657,9.763,334924,0
1994-06-06,9.714,9.763,9.608,9.714,172145,0
1994-06-07,9.608,9.763,9.56,9.714,118026,0
1994-06-08,9.763,9.763,9.56,9.714,154451,0
1994-06-09,9.714,9.763,9.657,9.763,84509,0
1994-06-10,9.714,9.914,9.657,9.914,406947,0
1994-06-13,9.914,10.165,9.869,10.116,340546,0
1994-06-14,10.165,10.272,10.165,10.165,70358,0
1994-06-15,10.165,10.214,10.116,10.165,409239,0
1994-06-16,10.019,10.059,9.869,9.914,134467,0
1994-06-17,9.962,9.962,9.869,9.914,187551,0
1994-06-20,9.914,9.914,9.696,9.869,112610,0
1994-06-21,9.914,9.914,9.657,9.811,183178,0
1994-06-22,9.914,9.962,9.608,9.657,231472,0
1994-06-23,9.657,10.019,9.657,10.019,210032,0
1994-06-24,9.962,10.019,9.811,9.811,435467,0
1994-06-27,9.811,9.962,9.763,9.811,120315,0
1994-06-28,9.763,9.914,9.657,9.763,141340,0
1994-06-29,9.714,9.763,9.657,9.657,65154,0
1994-06-30,9.763,9.962,9.56,9.714,434838,0
1994-07-01,9.608,9.763,9.3486,9.3486,375101,0
1994-07-05,9.4068,9.56,9.4068,9.454,470434,0
1994-07-06,9.454,9.454,9.2526,9.2526,295582,0
1994-07-07,9.3103,9.4068,9.1565,9.1948,305367,0
1994-07-08,9.0989,9.3103,9.0508,9.1948,177350,0
1994-07-11,9.3486,9.3486,9.0508,9.0508,109908,0
1994-07-12,9.1565,9.1948,9.0508,9.1565,173395,0
1994-07-13,9.0989,9.3103,9.0508,9.0508,371559,0
1994-07-14,9.1948,9.56,9.1948,9.3103,188383,0
1994-07-15,9.1948,9.3103,9.1948,9.1948,385091,0
1994-07-18,9.1948,9.3103,9.0989,9.3103,574929,0
1994-07-19,9.511,9.724,9.3581,9.3581,559526,0
1994-07-20,9.3581,9.4725,9.3198,9.3581,150290,0
1994-07-21,9.3198,9.3581,9.3198,9.3198,136132,0
1994-07-22,9.3581,9.3581,9.2142,9.2622,147584,0
1994-07-25,9.2142,9.4157,9.2142,9.3581,74309,0
1994-07-26,9.3581,9.4725,9.3198,9.3581,46630,0
1994-07-27,9.2622,9.4157,9.2622,9.3581,163611,0
1994-07-28,9.3581,9.667,9.3581,9.628,374891,0
1994-07-29,9.667,9.932,9.667,9.878,232931,0
1994-08-01,9.783,9.821,9.667,9.724,125522,0
1994-08-02,9.667,9.724,9.57,9.57,173600,0
1994-08-03,9.628,9.932,9.57,9.878,111990,0
1994-08-04,9.821,9.932,9.783,9.821,67650,0
1994-08-05,9.821,9.821,9.667,9.724,182347,0
1994-08-08,9.821,9.972,9.783,9.932,190257,0
1994-08-09,9.932,10.029,9.932,10.029,115941,0
1994-08-10,10.029,10.126,9.972,10.126,124897,0
1994-08-11,10.126,10.126,9.724,9.821,100538,0
1994-08-12,9.878,9.878,9.783,9.821,227726,0
1994-08-15,9.932,10.185,9.821,10.185,180473,0
1994-08-16,10.185,10.446,10.185,10.387,325560,0
1994-08-17,10.387,10.493,10.339,10.446,307447,0
1994-08-18,10.598,10.904,10.598,10.904,737085,0
1994-08-19,10.904,11.157,10.798,11.06,481674,0
1994-08-22,11.001,11.205,10.952,11.157,322436,0
1994-08-23,11.108,11.357,11.108,11.31,524974,0
1994-08-24,11.31,11.412,11.31,11.31,331386,0
1994-08-25,11.205,11.357,11.205,11.31,351369,0
1994-08-26,11.31,11.509,11.31,11.412,556611,0
1994-08-29,11.412,11.567,11.412,11.567,472724,0
1994-08-30,11.509,11.509,11.412,11.461,204410,0
1994-08-31,11.461,11.461,11.357,11.412,393210,0
1994-09-01,11.253,11.412,11.205,11.357,346164,0
1994-09-02,11.31,11.357,11.108,11.253,130722,0
1994-09-06,11.06,11.06,10.952,11.06,238755,0
1994-09-07,11.06,11.06,10.904,10.904,264985,0
1994-09-08,10.904,10.904,10.692,10.798,311195,0
1994-09-09,10.645,10.645,10.542,10.598,379056,0
1994-09-12,10.598,10.645,10.542,10.598,187758,0
1994-09-13,10.798,10.904,10.749,10.798,109075,0
1994-09-14,10.645,10.645,10.493,10.542,71399,0
1994-09-15,10.598,10.798,10.493,10.798,86385,0
1994-09-16,10.645,10.904,10.598,10.847,219604,0
1994-09-19,10.798,10.798,10.233,10.542,225639,0
1994-09-20,10.291,10.493,10.233,10.339,164446,0
1994-09-21,10.233,10.339,9.972,10.291,173600,0
1994-09-22,10.339,10.446,10.339,10.387,103456,0
1994-09-23,10.446,10.446,10.126,10.185,122190,0
1994-09-26,10.233,10.387,10.233,10.291,78476,0
1994-09-27,10.233,10.233,9.932,9.972,336798,0
1994-09-28,9.972,9.972,9.4157,9.724,1434828,0
1994-09-29,9.667,10.077,9.667,10.029,329098,0
1994-09-30,10.029,10.291,10.029,10.233,691915,0
1994-10-03,10.233,10.339,10.126,10.185,246040,0
1994-10-04,10.233,10.339,10.029,10.029,223977,0
1994-10-05,9.821,9.878,9.667,9.878,228975,0
1994-10-06,9.821,10.126,9.821,9.972,288714,0
1994-10-07,9.932,10.126,9.878,9.972,175267,0
1994-10-10,9.972,10.029,9.878,9.972,79310,0
1994-10-11,10.029,10.233,9.972,10.029,384672,0
1994-10-12,10.077,10.077,9.932,9.932,328473,0
1994-10-13,10.077,10.126,9.821,9.972,677761,0
1994-10-14,9.972,10.126,9.878,10.029,200040,0
1994-10-17,10.126,10.291,10.126,10.126,255408,0
1994-10-18,10.097,10.194,10.039,10.136,191506,0
1994-10-19,10.136,10.194,10.097,10.136,127392,0
1994-10-20,10.136,10.243,10.097,10.097,370933,0
1994-10-21,10.097,10.243,9.981,10.039,278723,0
1994-10-24,10.097,10.097,9.887,9.887,527056,0
1994-10-25,10.039,10.194,9.932,9.932,79517,0
1994-10-26,9.981,10.039,9.932,9.932,268522,0
1994-10-27,9.981,9.981,9.831,9.887,393210,0
1994-10-28,9.831,9.981,9.831,9.932,713355,0
1994-10-31,10.097,10.194,10.097,10.097,289548,0
1994-11-01,10.097,10.097,9.783,9.887,458779,0
1994-11-02,9.887,10.243,9.887,10.136,330138,0
1994-11-03,10.194,10.243,10.136,10.136,238337,0
1994-11-04,10.136,10.397,10.097,10.291,281012,0
1994-11-07,10.291,10.349,10.291,10.349,179848,0
1994-11-08,10.291,10.349,10.291,10.291,245417,0
1994-11-09,10.551,10.607,10.455,10.455,244375,0
1994-11-10,10.349,10.607,10.349,10.607,138631,0
1994-11-11,10.503,10.551,10.455,10.551,166732,0
1994-11-14,10.551,10.759,10.551,10.759,93255,0
1994-11-15,10.759,11.011,10.759,10.914,270188,0
1994-11-16,10.914,10.962,10.914,10.962,176518,0
1994-11-17,10.962,11.011,10.818,10.818,166526,0
1994-11-18,10.857,10.914,10.702,10.702,164027,0
1994-11-21,10.702,10.857,10.702,10.818,205661,0
1994-11-22,10.702,10.759,10.503,10.655,285800,0
1994-11-23,10.551,10.759,10.551,10.655,365733,0
1994-11-25,10.503,10.551,10.503,10.503,37468,0
1994-11-28,10.702,10.759,10.607,10.759,144461,0
1994-11-29,10.702,10.759,10.655,10.759,266026,0
1994-11-30,10.702,10.818,10.702,10.702,205869,0
1994-12-01,10.702,10.857,10.702,10.818,122812,0
1994-12-02,10.818,10.914,10.759,10.857,106161,0
1994-12-05,10.914,10.914,10.702,10.818,198376,0
1994-12-06,10.818,10.914,10.818,10.914,214194,0
1994-12-07,10.857,11.118,10.857,11.011,438795,0
1994-12-08,11.011,11.011,10.702,10.702,430053,0
1994-12-09,10.759,10.759,10.349,10.702,400287,0
1994-12-12,10.702,10.818,10.655,10.702,221063,0
1994-12-13,10.655,10.702,10.655,10.702,195878,0
1994-12-14,10.702,10.914,10.655,10.857,739585,0
1994-12-15,10.818,10.914,10.818,10.914,546414,0
1994-12-16,10.914,11.118,10.914,11.118,539753,0
1994-12-19,11.118,11.176,11.07,11.118,212943,0
1994-12-20,11.118,11.224,11.07,11.224,154245,0
1994-12-21,11.224,11.33,11.118,11.118,257073,0
1994-12-22,11.176,11.224,11.118,11.176,201078,0
1994-12-23,11.176,11.224,11.118,11.176,80348,0
1994-12-27,11.176,11.224,11.011,11.224,252493,0
1994-12-28,11.176,11.271,11.118,11.118,171731,0
1994-12-29,11.118,11.118,10.914,11.07,343460,0
1994-12-30,11.118,11.118,11.011,11.118,189838,0
1995-01-03,11.011,11.118,10.857,11.07,135510,0
1995-01-04,11.011,11.011,10.818,11.011,472309,0
1995-01-05,10.914,11.07,10.914,11.011,254992,0
1995-01-06,11.07,11.33,11.011,11.118,551408,0
1995-01-09,11.07,11.176,11.011,11.07,189214,0
1995-01-10,11.011,11.376,11.011,11.33,324103,0
1995-01-11,11.33,11.376,11.176,11.224,220439,0
1995-01-12,11.224,11.271,11.118,11.176,42254,0
1995-01-13,11.176,11.271,11.011,11.176,318689,0
1995-01-16,11.176,11.271,11.176,11.224,188383,0
1995-01-17,11.186,11.186,11.021,11.137,440043,0
1995-01-18,11.137,11.34,11.079,11.281,231472,0
1995-01-19,11.243,11.281,11.137,11.281,164446,0
1995-01-20,11.243,11.243,11.021,11.137,304534,0
1995-01-23,11.021,11.137,10.924,11.137,452952,0
1995-01-24,11.186,11.243,11.137,11.186,312027,0
1995-01-25,11.137,11.34,11.079,11.079,293292,0
1995-01-26,10.924,11.243,10.924,11.186,406116,0
1995-01-27,11.137,11.137,10.924,11.021,444833,0
1995-01-30,11.079,11.137,10.982,11.137,214818,0
1995-01-31,11.021,11.394,11.021,11.34,326183,0
1995-02-01,11.441,11.489,11.079,11.186,1581163,0
1995-02-02,11.186,11.243,11.137,11.243,133013,0
1995-02-03,11.243,11.441,11.186,11.441,268315,0
1995-02-06,11.489,11.645,11.441,11.596,214194,0
1995-02-07,11.596,11.596,11.441,11.489,288088,0
1995-02-08,11.489,11.489,11.394,11.394,94294,0
1995-02-09,11.34,11.441,11.281,11.34,190047,0
1995-02-10,11.34,11.34,11.186,11.243,101371,0
1995-02-13,11.186,11.243,11.021,11.186,74521,0
1995-02-14,11.186,11.243,11.021,11.243,216276,0
1995-02-15,11.281,11.34,11.186,11.281,109075,0
1995-02-16,11.281,11.281,11.079,11.186,73686,0
1995-02-17,11.186,11.186,11.079,11.186,119067,0
1995-02-21,11.137,11.186,11.079,11.186,73898,0
1995-02-22,11.021,11.394,11.021,11.394,287051,0
1995-02-23,11.489,11.489,11.186,11.243,191712,0
1995-02-24,11.281,11.281,11.137,11.186,51206,0
1995-02-27,11.137,11.137,10.982,10.982,521643,0
1995-02-28,10.982,11.079,10.924,11.079,965643,0
1995-03-01,11.079,11.079,10.769,10.818,1587617,0
1995-03-02,10.924,10.982,10.867,10.867,136132,0
1995-03-03,10.867,11.021,10.818,11.021,358030,0
1995-03-06,10.982,10.982,10.818,10.982,93673,0
1995-03-07,10.867,10.924,10.663,10.769,323060,0
1995-03-08,10.769,10.769,10.607,10.663,268315,0
1995-03-09,10.607,10.663,10.56,10.607,560567,0
1995-03-10,10.663,11.137,10.663,11.079,296420,0
1995-03-13,10.867,10.924,10.711,10.769,272477,0
1995-03-14,10.924,11.021,10.924,10.982,129058,0
1995-03-15,11.021,11.021,10.769,10.818,431303,0
1995-03-16,10.818,10.924,10.769,10.867,503950,0
1995-03-17,10.867,10.924,10.818,10.818,249997,0
1995-03-20,10.818,10.924,10.818,10.867,169232,0
1995-03-21,10.924,11.021,10.818,10.867,445873,0
1995-03-22,10.867,10.924,10.769,10.769,309530,0
1995-03-23,10.769,11.021,10.769,11.021,964184,0
1995-03-24,11.079,11.186,10.924,11.079,314107,0
1995-03-27,10.982,11.243,10.982,11.186,399457,0
1995-03-28,11.079,11.281,11.079,11.281,257907,0
1995-03-29,11.243,11.489,11.186,11.243,515191,0
1995-03-30,11.243,11.548,11.243,11.489,476682,0
1995-03-31,11.394,11.489,11.281,11.441,626137,0
1995-04-03,11.489,11.489,11.281,11.441,401746,0
1995-04-04,11.441,11.548,11.394,11.548,530800,0
1995-04-05,11.548,11.596,11.441,11.548,206907,0
1995-04-06,11.489,11.703,11.489,11.703,509570,0
1995-04-07,11.809,12.061,11.809,12.013,628219,0
1995-04-10,11.964,12.013,11.856,11.964,416315,0
1995-04-11,12.013,12.061,11.964,11.964,268108,0
1995-04-12,11.905,12.118,11.905,12.118,414648,0
1995-04-13,12.163,12.211,12.163,12.211,140924,0
1995-04-17,12.118,12.163,12.013,12.013,225854,0
1995-04-18,12.118,12.163,11.964,12.013,874885,0
1995-04-19,12.061,12.118,12.013,12.013,527056,0
1995-04-20,12.013,12.061,12.013,12.013,259989,0
1995-04-21,12.061,12.163,12.013,12.013,350955,0
1995-04-24,12.061,12.211,12.061,12.211,259155,0
1995-04-25,12.276,12.383,12.276,12.383,449827,0
1995-04-26,12.383,12.49,12.334,12.383,524761,0
1995-04-27,12.334,12.334,12.183,12.221,236673,0
1995-04-28,12.221,12.221,12.07,12.128,686708,0
1995-05-01,12.183,12.276,12.128,12.183,210446,0
1995-05-02,12.183,12.183,12.07,12.07,183387,0
1995-05-03,12.183,12.276,12.128,12.276,167776,0
1995-05-04,12.221,12.49,12.221,12.383,218775,0
1995-05-05,12.442,12.442,12.07,12.221,268939,0
1995-05-08,12.221,12.334,12.221,12.276,86176,0
1995-05-09,12.221,12.276,12.07,12.183,459611,0
1995-05-10,12.128,12.183,12.07,12.07,265608,0
1995-05-11,12.128,12.221,12.07,12.221,124272,0
1995-05-12,12.128,12.183,12.022,12.07,373643,0
1995-05-15,12.07,12.183,12.07,12.183,157158,0
1995-05-16,12.221,12.334,12.183,12.334,131558,0
1995-05-17,12.276,12.383,12.128,12.221,327224,0
1995-05-18,12.221,12.221,12.07,12.07,126976,0
1995-05-19,12.07,12.221,12.022,12.07,273519,0
1995-05-22,12.128,12.221,12.128,12.183,162154,0
1995-05-23,12.183,12.221,12.128,12.221,113446,0
1995-05-24,12.276,12.334,12.022,12.07,375515,0
1995-05-25,12.128,12.183,12.07,12.128,156952,0
1995-05-26,12.07,12.183,12.022,12.07,221063,0
1995-05-30,12.07,12.128,12.022,12.022,104496,0
1995-05-31,12.07,12.276,12.022,12.276,234594,0
1995-06-01,12.221,12.276,12.07,12.128,111570,0
1995-06-02,12.07,12.383,12.07,12.221,184008,0
1995-06-05,12.183,12.276,12.128,12.221,120107,0
1995-06-06,12.221,12.276,12.07,12.128,151329,0
1995-06-07,12.022,12.183,12.022,12.183,325139,0
1995-06-08,12.128,12.183,12.07,12.128,115529,0
1995-06-09,12.128,12.128,12.022,12.128,253325,0
1995-06-12,12.128,12.221,12.07,12.07,126562,0
1995-06-13,12.128,12.276,12.07,12.221,347623,0
1995-06-14,12.183,12.221,12.183,12.221,29142,0
1995-06-15,12.221,12.221,12.128,12.221,75976,0
1995-06-16,12.276,12.276,12.183,12.221,337215,0
1995-06-19,12.221,12.221,12.07,12.07,287881,0
1995-06-20,12.183,12.183,12.07,12.128,198998,0
1995-06-21,12.07,12.221,12.07,12.221,413192,0
1995-06-22,12.221,12.952,12.183,12.49,649658,0
1995-06-23,12.49,12.645,12.442,12.597,259571,0
1995-06-26,12.645,12.645,12.334,12.334,171937,0
1995-06-27,12.334,12.442,12.276,12.334,136760,0
1995-06-28,12.221,12.276,12.07,12.183,521227,0
1995-06-29,12.221,12.221,12.07,12.221,157574,0
1995-06-30,12.276,12.49,12.221,12.49,501034,0
1995-07-03,12.539,12.8,12.49,12.751,205036,0
1995-07-05,12.693,12.693,12.442,12.49,232719,0
1995-07-06,12.49,12.49,12.221,12.383,563274,0
1995-07-07,12.383,12.383,12.221,12.276,382385,0
1995-07-10,12.276,12.334,12.183,12.221,213155,0
1995-07-11,12.183,12.334,12.183,12.276,177139,0
1995-07-12,12.276,12.49,12.276,12.383,112610,0
1995-07-13,12.442,12.49,12.221,12.49,543291,0
1995-07-14,12.49,12.597,12.442,12.49,178806,0
1995-07-17,12.539,12.597,12.334,12.597,130308,0
1995-07-18,12.442,12.597,12.334,12.597,154661,0
1995-07-19,12.49,12.645,12.442,12.597,314943,0
1995-07-20,12.509,12.771,12.509,12.771,187551,0
1995-07-21,12.771,12.771,12.607,12.663,217941,0
1995-07-24,12.663,12.712,12.607,12.663,151955,0
1995-07-25,12.607,12.819,12.548,12.771,122395,0
1995-07-26,12.981,13.122,12.925,13.122,251456,0
1995-07-27,13.181,13.288,13.122,13.239,175687,0
1995-07-28,13.239,13.336,13.122,13.181,290172,0
1995-07-31,13.181,13.239,13.075,13.181,117193,0
1995-08-01,13.181,13.181,13.019,13.075,111366,0
1995-08-02,13.075,13.122,12.981,12.981,117818,0
1995-08-03,12.981,13.019,12.771,12.819,247915,0
1995-08-04,12.819,12.819,12.607,12.663,201078,0
1995-08-07,12.712,12.819,12.607,12.819,217941,0
1995-08-08,12.819,12.867,12.771,12.819,78267,0
1995-08-09,12.819,12.819,12.607,12.663,63488,0
1995-08-10,12.663,12.819,12.548,12.663,101788,0
1995-08-11,12.771,12.771,12.548,12.607,64737,0
1995-08-14,12.548,12.607,12.509,12.548,447123,0
1995-08-15,12.451,12.607,12.451,12.548,127184,0
1995-08-16,12.451,12.663,12.451,12.607,171731,0
1995-08-17,12.548,12.663,12.509,12.548,96377,0
1995-08-18,12.451,12.548,12.451,12.509,194626,0
1995-08-21,12.509,12.607,12.509,12.548,224810,0
1995-08-22,12.509,12.529,12.451,12.451,69318,0
1995-08-23,12.393,12.393,12.286,12.344,203164,0
1995-08-24,12.344,12.393,12.286,12.344,263945,0
1995-08-25,12.344,12.663,12.344,12.548,119067,0
1995-08-28,12.607,12.712,12.548,12.663,165279,0
1995-08-29,12.663,12.712,12.509,12.607,98457,0
1995-08-30,12.607,13.019,12.607,12.771,262070,0
1995-08-31,12.819,12.981,12.712,12.981,202743,0
1995-09-01,12.981,13.181,12.867,12.867,189631,0
1995-09-05,12.819,12.819,12.663,12.771,219191,0
1995-09-06,12.712,12.771,12.663,12.712,98041,0
1995-09-07,12.607,12.663,12.509,12.607,217112,0
1995-09-08,12.712,12.712,12.548,12.548,117193,0
1995-09-11,12.607,12.607,12.548,12.548,108451,0
1995-09-12,12.607,12.607,12.509,12.548,70149,0
1995-09-13,12.451,12.509,12.393,12.451,207534,0
1995-09-14,12.509,12.509,12.451,12.509,209614,0
1995-09-15,12.509,12.509,12.286,12.344,244375,0
1995-09-18,12.286,12.344,12.241,12.286,456489,0
1995-09-19,12.286,12.925,12.241,12.819,706279,0
1995-09-20,12.607,12.771,12.509,12.663,237091,0
1995-09-21,12.548,12.607,12.393,12.548,628012,0
1995-09-22,12.548,12.663,12.451,12.509,380094,0
1995-09-25,12.548,12.548,12.393,12.509,163611,0
1995-09-26,12.509,12.509,12.344,12.393,231054,0
1995-09-27,12.393,12.451,12.344,12.451,136132,0
1995-09-28,12.509,12.607,12.393,12.607,160696,0
1995-09-29,12.548,12.771,12.548,12.771,528095,0
1995-10-02,12.771,12.771,12.548,12.663,494582,0
1995-10-03,12.663,12.663,12.509,12.548,655070,0
1995-10-04,12.509,12.607,12.451,12.607,564106,0
1995-10-05,12.509,12.712,12.451,12.509,742705,0
1995-10-06,12.451,12.663,12.451,12.607,294126,0
1995-10-09,12.712,12.712,12.393,12.393,187133,0
1995-10-10,12.286,12.509,12.286,12.344,245832,0
1995-10-11,12.286,12.451,12.286,12.393,238337,0
1995-10-12,12.344,12.451,12.286,12.344,148003,0
1995-10-13,12.451,12.548,12.393,12.451,100746,0
1995-10-16,12.509,12.509,12.344,12.393,154451,0
1995-10-17,12.286,12.344,12.079,12.136,601574,0
1995-10-18,12.079,12.193,11.984,12.041,414026,0
1995-10-19,12.145,12.201,11.731,11.789,525386,0
1995-10-20,11.789,12.257,11.731,12.257,701905,0
1995-10-23,12.109,12.145,11.945,12.109,480843,0
1995-10-24,11.993,12.109,11.945,12.051,477723,0
1995-10-25,11.993,12.109,11.993,12.051,278723,0
1995-10-26,12.051,12.109,11.945,11.945,465854,0
1995-10-27,11.896,11.993,11.837,11.945,339921,0
1995-10-30,11.945,12.051,11.945,11.993,226891,0
1995-10-31,11.993,12.051,11.896,11.896,521227,0
1995-11-01,11.837,11.993,11.837,11.945,267897,0
1995-11-02,11.993,11.993,11.789,11.837,554738,0
1995-11-03,11.896,11.896,11.789,11.837,288506,0
1995-11-06,11.837,12.051,11.837,11.945,176102,0
1995-11-07,11.896,11.945,11.789,11.896,272894,0
1995-11-08,11.896,12.051,11.896,11.993,236673,0
1995-11-09,11.993,12.051,11.731,11.837,541000,0
1995-11-10,11.789,11.896,11.789,11.896,93255,0
1995-11-13,11.837,11.896,11.789,11.896,106575,0
1995-11-14,11.789,11.896,11.789,11.837,85761,0
1995-11-15,11.789,11.837,11.789,11.837,174434,0
1995-11-16,11.837,11.896,11.789,11.837,250205,0
1995-11-17,11.837,11.837,11.789,11.837,104079,0
1995-11-20,11.789,11.837,11.789,11.837,123230,0
1995-11-21,11.789,11.993,11.789,11.945,313275,0
1995-11-22,11.945,11.993,11.896,11.945,185883,0
1995-11-24,12.051,12.051,11.896,11.993,106368,0
1995-11-27,12.051,12.051,11.945,11.993,200246,0
1995-11-28,11.993,12.201,11.993,12.145,116566,0
1995-11-29,12.051,12.305,12.051,12.257,161945,0
1995-11-30,12.201,12.412,12.145,12.145,199206,0
1995-12-01,12.257,12.305,12.051,12.145,100124,0
1995-12-04,12.051,12.201,12.051,12.109,194001,0
1995-12-05,12.109,12.412,12.109,12.257,364067,0
1995-12-06,12.363,12.519,12.363,12.461,182970,0
1995-12-07,12.519,12.578,12.461,12.461,261655,0
1995-12-08,12.461,12.683,12.461,12.578,268108,0
1995-12-11,12.625,12.943,12.625,12.838,345125,0
1995-12-12,12.838,12.838,12.625,12.732,106992,0
1995-12-13,12.683,12.943,12.683,12.732,157991,0
1995-12-14,12.683,12.781,12.625,12.683,224397,0
1995-12-15,12.781,12.838,12.683,12.838,436091,0
1995-12-18,12.781,12.838,12.732,12.781,507280,0
1995-12-19,12.781,12.886,12.781,12.838,559735,0
1995-12-20,12.886,12.886,12.578,12.732,200455,0
1995-12-21,12.838,12.838,12.519,12.781,148417,0
1995-12-22,12.781,12.781,12.683,12.781,78683,0
1995-12-26,12.683,12.781,12.683,12.732,116779,0
1995-12-27,12.732,12.838,12.578,12.732,118859,0
1995-12-28,12.625,12.732,12.578,12.683,105745,0
1995-12-29,12.732,13.567,12.625,13.567,426517,0
1996-01-02,13.249,13.249,12.886,13.048,521431,0
1996-01-03,13.048,13.094,12.943,13,388839,0
1996-01-04,13,13,12.625,12.732,146754,0
1996-01-05,12.625,12.943,12.625,12.943,255408,0
1996-01-08,12.886,12.886,12.781,12.886,54538,0
1996-01-09,12.886,12.886,12.781,12.781,216899,0
1996-01-10,12.781,12.781,12.519,12.578,399661,0
1996-01-11,12.519,12.519,12.412,12.461,176933,0
1996-01-12,12.519,12.625,12.519,12.625,486671,0
1996-01-15,12.625,12.838,12.578,12.732,424639,0
1996-01-16,12.732,12.781,12.519,12.732,263108,0
1996-01-17,12.732,13.472,12.732,13.2,1495403,0
1996-01-18,13.269,13.643,13.269,13.385,329304,0
1996-01-19,13.326,13.586,13.326,13.586,607401,0
1996-01-22,13.643,13.702,13.586,13.702,204824,0
1996-01-23,13.643,13.643,13.22,13.22,234387,0
1996-01-24,13.112,13.702,13.112,13.702,505405,0
1996-01-25,13.49,13.959,13.269,13.903,317229,0
1996-01-26,13.807,13.854,13.643,13.749,242295,0
1996-01-29,13.807,14.124,13.807,14.124,287673,0
1996-01-30,14.017,14.124,13.903,14.066,879256,0
1996-01-31,14.124,14.807,14.124,14.807,438171,0
1996-02-01,14.759,14.807,14.538,14.538,416522,0
1996-02-02,14.538,14.759,14.538,14.7,360735,0
1996-02-05,14.641,15.803,14.641,15.7,421311,0
1996-02-06,15.653,15.653,14.854,15.23,600325,0
1996-02-07,15.23,15.23,14.759,15.018,311821,0
1996-02-08,15.018,15.123,14.759,15.123,272894,0
1996-02-09,15.074,15.23,15.074,15.23,183596,0
1996-02-12,15.123,15.123,15.018,15.123,144253,0
1996-02-13,15.074,15.172,14.96,15.074,340753,0
1996-02-14,15.074,15.23,15.074,15.123,496247,0
1996-02-15,15.018,15.23,15.018,15.123,359698,0
1996-02-16,15.23,15.393,15.018,15.172,348662,0
1996-02-20,14.96,15.335,14.641,14.96,369479,0
1996-02-21,14.911,15.172,14.854,15.074,431093,0
1996-02-22,15.172,15.595,15.172,15.547,346582,0
1996-02-23,15.653,15.7,15.276,15.595,406947,0
1996-02-26,15.595,15.595,15.335,15.488,175893,0
1996-02-27,15.595,15.595,15.44,15.44,229807,0
1996-02-28,15.488,15.547,15.276,15.335,242295,0
1996-02-29,15.276,15.393,15.123,15.172,276850,0
1996-03-01,15.172,15.276,15.123,15.276,558277,0
1996-03-04,15.23,15.44,15.23,15.335,99084,0
1996-03-05,15.23,15.335,15.172,15.23,115318,0
1996-03-06,15.123,15.276,15.074,15.123,147377,0
1996-03-07,15.074,15.595,15.074,15.547,220230,0
1996-03-08,15.393,15.393,14.441,14.538,206075,0
1996-03-11,14.441,14.854,14.278,14.854,280388,0
1996-03-12,14.807,14.911,14.278,14.641,193589,0
1996-03-13,14.594,14.911,14.538,14.594,350539,0
1996-03-14,14.594,14.807,14.594,14.594,272063,0
1996-03-15,14.594,14.594,14.383,14.49,405074,0
1996-03-18,14.538,14.807,14.383,14.49,237505,0
1996-03-19,14.641,14.7,14.441,14.441,206075,0
1996-03-20,14.538,14.759,14.441,14.49,232303,0
1996-03-21,14.383,14.7,14.383,14.538,123646,0
1996-03-22,14.641,14.641,14.327,14.441,394875,0
1996-03-25,14.383,14.594,14.327,14.538,425683,0
1996-03-26,14.594,14.807,14.594,14.7,252080,0
1996-03-27,14.759,14.96,14.7,14.759,276433,0
1996-03-28,14.759,14.807,14.759,14.807,180263,0
1996-03-29,14.911,15.074,14.854,15.074,338882,0
1996-04-01,15.123,15.23,14.911,14.96,453364,0
1996-04-02,15.018,15.172,15.018,15.172,408820,0
1996-04-03,15.44,15.44,15.018,15.23,396539,0
1996-04-04,15.23,15.44,15.172,15.335,335342,0
1996-04-08,15.172,15.23,15.074,15.123,308490,0
1996-04-09,15.123,15.123,14.854,14.854,625096,0
1996-04-10,14.759,14.807,14.594,14.594,707318,0
1996-04-11,14.538,14.594,14.173,14.221,404449,0
1996-04-12,14.173,14.49,14.017,14.327,566394,0
1996-04-15,14.441,14.759,14.441,14.7,293292,0
1996-04-16,14.7,14.807,14.7,14.807,250413,0
1996-04-17,14.807,14.807,14.49,14.641,136132,0
1996-04-18,14.594,14.96,14.538,14.854,483964,0
1996-04-19,14.96,15.123,14.807,15.018,476263,0
1996-04-22,15.23,15.44,15.23,15.393,636752,0
1996-04-23,15.393,15.547,15.335,15.44,561818,0
1996-04-24,15.595,15.653,15.488,15.653,423395,0
1996-04-25,15.614,15.72,15.566,15.72,295167,0
1996-04-26,15.72,15.72,15.402,15.566,143630,0
1996-04-29,15.566,15.662,15.508,15.614,94712,0
1996-04-30,15.566,15.566,15.402,15.508,175474,0
1996-05-01,15.508,15.508,15.402,15.459,229598,0
1996-05-02,15.344,15.459,15.249,15.249,183178,0
1996-05-03,15.133,15.133,14.816,14.863,208158,0
1996-05-06,14.816,14.863,14.604,14.816,124897,0
1996-05-07,14.71,14.739,14.345,14.345,307865,0
1996-05-08,14.345,14.392,13.864,14.392,512691,0
1996-05-09,14.392,14.392,14.124,14.345,430469,0
1996-05-10,14.345,14.661,14.287,14.661,172770,0
1996-05-13,14.768,15.249,14.768,14.979,343666,0
1996-05-14,14.816,14.921,14.604,14.71,163404,0
1996-05-15,14.768,14.979,14.768,14.816,541419,0
1996-05-16,14.816,14.816,14.499,14.816,122395,0
1996-05-17,14.768,14.863,14.604,14.71,314319,0
1996-05-20,14.71,14.71,14.451,14.499,328058,0
1996-05-21,14.499,14.547,14.287,14.345,218775,0
1996-05-22,14.287,14.451,14.183,14.392,146754,0
1996-05-23,14.392,14.547,14.287,14.499,244585,0
1996-05-24,14.451,14.451,14.231,14.345,105534,0
1996-05-28,14.287,14.345,14.124,14.124,278930,0
1996-05-29,14.066,14.183,13.968,13.968,384886,0
1996-05-30,13.968,13.968,13.749,13.968,193589,0
1996-05-31,13.864,13.968,13.807,13.968,359279,0
1996-06-03,13.968,14.017,13.864,13.968,328264,0
1996-06-04,14.066,14.231,14.066,14.231,334093,0
1996-06-05,14.183,14.287,14.183,14.231,302244,0
1996-06-06,14.231,14.231,14.124,14.124,848656,0
1996-06-07,13.968,14.017,13.548,13.807,944825,0
1996-06-10,13.913,14.017,13.913,13.913,178390,0
1996-06-11,13.913,13.968,13.702,13.702,135305,0
1996-06-12,13.807,14.066,13.807,13.807,379261,0
1996-06-13,13.653,13.807,13.653,13.749,100538,0
1996-06-14,13.864,13.864,13.596,13.702,117399,0
1996-06-17,13.807,14.017,13.702,13.864,320354,0
1996-06-18,13.864,13.968,13.749,13.864,239382,0
1996-06-19,14.017,14.017,13.864,14.017,487504,0
1996-06-20,14.017,14.287,13.968,14.066,4213314,0
1996-06-21,14.124,14.183,14.017,14.183,396539,0
1996-06-24,14.183,14.287,14.066,14.183,299747,0
1996-06-25,14.124,14.231,13.968,14.183,241461,0
1996-06-26,14.124,14.183,13.864,13.968,531008,0
1996-06-27,13.913,14.231,13.864,14.124,200668,0
1996-06-28,14.183,14.499,14.183,14.499,247501,0
1996-07-01,14.345,14.604,14.287,14.604,183596,0
1996-07-02,14.547,14.547,14.392,14.499,220648,0
1996-07-03,14.392,14.547,14.231,14.547,138216,0
1996-07-05,14.451,14.451,14.066,14.451,220439,0
1996-07-08,14.287,14.287,13.913,14.066,316815,0
1996-07-09,14.066,14.066,13.807,14.017,156535,0
1996-07-10,14.066,14.066,13.807,13.968,304115,0
1996-07-11,14.017,14.017,13.433,13.702,379887,0
1996-07-12,13.749,13.913,13.49,13.864,261443,0
1996-07-15,13.749,13.749,13.49,13.548,162777,0
1996-07-16,13.548,13.548,12.529,13.22,866143,0
1996-07-17,13.278,13.653,13.22,13.49,298290,0
1996-07-18,13.404,13.778,13.239,13.567,338882,0
1996-07-19,13.51,13.51,13.298,13.345,343874,0
1996-07-22,13.345,13.345,12.925,13.132,361152,0
1996-07-23,13.181,13.462,13.132,13.239,392170,0
1996-07-24,12.981,13.239,12.819,13.132,399036,0
1996-07-25,13.181,13.298,13.181,13.298,223560,0
1996-07-26,13.239,13.298,13.181,13.298,151329,0
1996-07-29,13.239,13.298,13.181,13.239,200040,0
1996-07-30,13.239,13.239,12.981,13.181,503533,0
1996-07-31,13.085,13.132,12.867,13.028,208158,0
1996-08-01,12.981,13.404,12.981,13.028,223147,0
1996-08-02,13.085,13.404,13.085,13.345,285385,0
1996-08-05,13.462,13.614,13.239,13.298,382594,0
1996-08-06,13.345,13.663,13.298,13.567,300369,0
1996-08-07,13.51,13.663,13.462,13.663,161945,0
1996-08-08,13.51,13.721,13.462,13.663,178600,0
1996-08-09,13.721,13.778,13.663,13.721,175267,0
1996-08-12,13.614,13.884,13.462,13.884,53497,0
1996-08-13,13.884,13.884,13.462,13.462,93048,0
1996-08-14,13.567,13.614,13.298,13.462,65361,0
1996-08-15,13.404,13.462,13.239,13.298,110948,0
1996-08-16,13.298,13.51,13.298,13.404,107618,0
1996-08-19,13.404,13.462,13.298,13.462,76599,0
1996-08-20,13.404,13.462,13.345,13.345,27059,0
1996-08-21,13.345,13.404,13.181,13.298,155286,0
1996-08-22,13.298,13.404,13.298,13.345,64527,0
1996-08-23,13.298,13.345,13.132,13.345,205036,0
1996-08-26,13.298,13.298,13.181,13.298,57865,0
1996-08-27,13.345,13.404,13.239,13.404,199624,0
1996-08-28,13.462,13.51,13.345,13.51,144461,0
1996-08-29,13.404,13.404,13.132,13.345,149249,0
1996-08-30,13.298,13.298,13.132,13.239,133638,0
1996-09-03,13.028,13.132,12.761,12.867,292045,0
1996-09-04,12.867,12.981,12.703,12.981,248332,0
1996-09-05,12.981,13.028,12.819,12.819,423807,0
1996-09-06,12.867,13.181,12.867,13.181,174854,0
1996-09-09,13.239,13.239,13.028,13.181,99292,0
1996-09-10,13.181,13.239,13.085,13.181,156740,0
1996-09-11,13.181,13.181,12.981,13.028,195666,0
1996-09-12,13.028,13.085,12.867,13.085,382594,0
1996-09-13,13.181,13.298,13.028,13.132,214818,0
1996-09-16,13.028,13.345,13.028,13.181,567854,0
1996-09-17,13.181,13.181,12.819,12.925,406947,0
1996-09-18,12.761,12.761,12.276,12.703,596371,0
1996-09-19,12.703,12.925,12.655,12.925,651741,0
1996-09-20,13.028,13.181,12.925,13.132,528721,0
1996-09-23,13.028,13.132,12.925,13.132,514772,0
1996-09-24,13.181,13.239,12.981,13.132,243127,0
1996-09-25,13.132,13.181,12.981,13.028,724179,0
1996-09-26,12.981,13.298,12.703,13.298,653822,0
1996-09-27,13.298,13.462,13.298,13.462,332846,0
1996-09-30,13.404,13.614,13.239,13.298,329304,0
1996-10-01,13.239,13.239,12.981,13.132,326598,0
1996-10-02,13.298,13.404,13.239,13.345,694205,0
1996-10-03,13.345,13.614,13.345,13.462,283299,0
1996-10-04,13.462,13.663,13.462,13.614,438379,0
1996-10-07,13.663,13.884,13.614,13.721,1551188,0
1996-10-08,13.778,13.988,13.778,13.884,753947,0
1996-10-09,13.827,13.884,13.663,13.884,390293,0
1996-10-10,13.827,13.827,13.721,13.721,316398,0
1996-10-11,13.721,13.884,13.663,13.884,382385,0
1996-10-14,13.884,13.988,13.721,13.941,285800,0
1996-10-15,13.941,13.941,13.462,13.567,217112,0
1996-10-16,13.567,13.941,13.567,13.941,464399,0
1996-10-17,13.74,13.797,12.99,13.365,1225840,0
1996-10-18,13.249,13.249,12.933,13.094,769555,0
1996-10-21,12.99,13.038,12.771,12.829,268315,0
1996-10-22,12.829,12.99,12.771,12.99,205661,0
1996-10-23,12.877,13.038,12.829,12.877,283511,0
1996-10-24,12.829,12.829,12.607,12.673,157784,0
1996-10-25,12.673,12.829,12.558,12.607,286841,0
1996-10-28,12.607,12.829,12.558,12.558,164446,0
1996-10-29,12.558,12.558,12.451,12.451,74309,0
1996-10-30,12.344,12.393,11.866,12.022,613648,0
1996-10-31,12.022,12.183,11.974,12.128,399036,0
1996-11-01,12.231,12.231,11.915,12.022,294126,0
1996-11-04,12.079,12.183,11.587,11.587,273726,0
1996-11-05,11.587,11.809,11.431,11.809,524761,0
1996-11-06,11.809,11.974,11.489,11.703,636963,0
1996-11-07,11.645,11.809,11.645,11.809,569102,0
1996-11-08,11.703,12.022,11.587,11.974,844911,0
1996-11-11,11.915,12.022,11.75,12.022,586794,0
1996-11-12,11.974,12.022,11.809,11.915,421311,0
1996-11-13,11.809,11.866,11.587,11.809,458153,0
1996-11-14,11.703,11.915,11.645,11.809,409863,0
1996-11-15,11.809,11.915,11.75,11.915,554948,0
1996-11-18,11.866,11.866,11.703,11.75,336798,0
1996-11-19,11.75,11.809,11.674,11.75,311821,0
1996-11-20,11.645,11.703,11.489,11.489,502698,0
1996-11-21,11.431,11.538,11.376,11.489,117399,0
1996-11-22,11.587,11.75,11.538,11.75,490417,0
1996-11-25,11.809,11.809,11.538,11.809,495620,0
1996-11-26,11.974,12.128,11.809,11.866,575350,0
1996-11-27,11.915,12.079,11.915,11.974,609279,0
1996-11-29,12.183,12.183,12.022,12.022,235636,0
1996-12-02,11.974,12.128,11.866,11.915,440461,0
1996-12-03,11.915,12.079,11.75,11.809,210032,0
1996-12-04,11.75,11.75,11.431,11.587,502074,0
1996-12-05,11.587,11.587,11.376,11.376,463356,0
1996-12-06,11.108,11.431,11.108,11.431,1070136,0
1996-12-09,11.538,11.809,11.489,11.75,475016,0
1996-12-10,11.809,12.022,11.809,12.022,1108645,0
1996-12-11,11.809,12.022,11.703,11.974,1645069,0
1996-12-12,12.022,12.128,11.974,12.079,1252691,0
1996-12-13,11.974,12.128,11.915,12.079,1123634,0
1996-12-16,12.079,12.128,11.866,11.915,771226,0
1996-12-17,11.75,12.079,11.75,11.974,232511,0
1996-12-18,11.915,12.022,11.896,11.974,867184,0
1996-12-19,12.022,12.231,11.809,12.183,343042,0
1996-12-20,12.451,12.509,12.128,12.509,832838,0
1996-12-23,12.286,12.393,12.183,12.231,238550,0
1996-12-24,12.231,12.451,12.183,12.393,57242,0
1996-12-26,12.183,12.393,12.128,12.286,361361,0
1996-12-27,12.286,12.393,12.183,12.286,283719,0
1996-12-30,12.344,12.344,12.183,12.231,395916,0
1996-12-31,12.183,12.231,12.022,12.022,365316,0
1997-01-02,12.079,12.183,11.866,11.915,227931,0
1997-01-03,12.022,12.231,12.022,12.128,341589,0
1997-01-06,12.128,12.344,12.022,12.231,404655,0
1997-01-07,12.183,12.183,12.079,12.183,408404,0
1997-01-08,12.231,12.344,12.128,12.231,314319,0
1997-01-09,12.231,12.286,12.128,12.183,385299,0
1997-01-10,12.128,12.231,12.128,12.231,298290,0
1997-01-13,12.286,12.286,12.128,12.183,256241,0
1997-01-14,12.231,12.286,12.183,12.231,698993,0
1997-01-15,12.201,12.201,11.935,12.099,576387,0
1997-01-16,12.099,12.099,11.984,12.099,239794,0
1997-01-17,12.145,12.145,11.984,12.041,183178,0
1997-01-20,12.041,12.041,11.935,11.935,59740,0
1997-01-21,11.818,12.099,11.818,11.984,295375,0
1997-01-22,11.984,12.099,11.886,12.099,228559,0
1997-01-23,12.257,12.257,11.818,11.818,304115,0
1997-01-24,11.722,11.722,11.394,11.605,258531,0
1997-01-27,11.605,11.605,11.394,11.441,182970,0
1997-01-28,11.605,11.77,11.558,11.77,578470,0
1997-01-29,12.099,12.145,11.77,11.886,407363,0
1997-01-30,11.984,12.145,11.984,12.099,922761,0
1997-01-31,12.041,12.257,11.984,12.201,518312,0
1997-02-03,12.257,12.257,11.984,11.984,437130,0
1997-02-04,12.041,12.041,11.886,11.984,142797,0
1997-02-05,11.935,11.984,11.722,11.818,390919,0
1997-02-06,11.77,11.935,11.605,11.886,540168,0
1997-02-07,12.145,12.145,11.984,12.145,734586,0
1997-02-10,12.201,12.201,12.099,12.201,468354,0
1997-02-11,12.201,12.201,12.041,12.145,383005,0
1997-02-12,12.145,12.145,12.041,12.099,253745,0
1997-02-13,12.099,12.363,12.041,12.305,713355,0
1997-02-14,12.422,12.422,12.145,12.201,239382,0
1997-02-18,12.305,12.422,12.145,12.422,528510,0
1997-02-19,12.422,12.422,12.257,12.305,296207,0
1997-02-20,12.305,12.305,12.099,12.099,314732,0
1997-02-21,12.041,12.257,12.041,12.201,249580,0
1997-02-24,12.305,12.305,11.984,12.041,288088,0
1997-02-25,11.935,12.041,11.886,12.041,469600,0
1997-02-26,12.201,12.201,11.935,12.041,183805,0
1997-02-27,12.041,12.099,11.818,11.886,384467,0
1997-02-28,11.886,11.935,11.77,11.818,352200,0
1997-03-03,11.886,11.886,11.722,11.818,287469,0
1997-03-04,11.818,11.935,11.77,11.886,447954,0
1997-03-05,11.886,12.201,11.818,12.201,337838,0
1997-03-06,12.257,12.257,11.77,11.818,500620,0
1997-03-07,11.77,12.145,11.77,12.099,220648,0
1997-03-10,12.099,12.099,11.886,12.099,194001,0
1997-03-11,12.041,12.099,11.886,11.984,165692,0
1997-03-12,11.886,11.935,11.77,11.886,218355,0
1997-03-13,11.77,11.818,11.722,11.722,123854,0
1997-03-14,11.77,11.886,11.722,11.886,601574,0
1997-03-17,11.77,11.886,11.77,11.886,206702,0
1997-03-18,11.886,11.935,11.605,11.722,272686,0
1997-03-19,11.558,11.722,11.499,11.664,463985,0
1997-03-20,11.722,11.722,11.558,11.664,560774,0
1997-03-21,11.77,11.77,11.558,11.605,314525,0
1997-03-24,11.664,11.886,11.664,11.818,325560,0
1997-03-25,12.099,12.305,12.099,12.257,1628620,0
1997-03-26,12.257,12.422,12.145,12.363,611152,0
1997-03-27,12.422,12.422,12.099,12.145,543291,0
1997-03-31,12.145,12.305,11.984,12.145,758942,0
1997-04-01,12.305,12.47,12.201,12.305,759774,0
1997-04-02,12.257,12.529,12.145,12.363,521643,0
1997-04-03,12.257,12.47,12.201,12.363,610109,0
1997-04-04,12.363,12.47,12.257,12.363,223354,0
1997-04-07,12.422,12.635,12.363,12.529,471478,0
1997-04-08,12.588,12.635,12.422,12.635,181512,0
1997-04-09,12.693,12.742,12.47,12.529,235636,0
1997-04-10,12.47,12.529,12.422,12.422,351369,0
1997-04-11,12.145,12.257,12.041,12.145,183387,0
1997-04-14,12.145,12.145,12.041,12.099,208365,0
1997-04-15,12.201,12.422,12.201,12.363,1361348,0
1997-04-16,12.422,12.635,12.305,12.529,423807,0
1997-04-17,12.588,12.693,12.363,12.422,456489,0
1997-04-18,14.036,14.259,13.932,14.036,3524728,0
1997-04-21,13.978,13.978,13.605,13.769,848865,0
1997-04-22,13.817,14.259,13.769,14.085,1953346,0
1997-04-23,13.932,14.036,13.874,13.932,2264545,0
1997-04-24,13.894,13.95,13.673,13.673,1653810,0
1997-04-25,13.731,13.95,13.731,13.731,380094,0
1997-04-28,13.731,14.114,13.731,14.056,347623,0
1997-04-29,14.056,14.056,13.731,13.95,969806,0
1997-04-30,13.997,13.997,13.731,13.787,802654,0
1997-05-01,13.894,13.894,13.731,13.836,825346,0
1997-05-02,13.836,14.327,13.787,14.327,1083873,0
1997-05-05,14.278,14.499,14.221,14.383,465230,0
1997-05-06,14.327,14.547,14.278,14.383,383218,0
1997-05-07,14.327,14.383,14.163,14.278,280596,0
1997-05-08,14.114,14.327,13.997,14.056,386547,0
1997-05-09,13.997,14.114,13.731,13.894,297251,0
1997-05-12,13.787,14.056,13.787,13.836,511650,0
1997-05-13,13.95,13.997,13.787,13.836,804736,0
1997-05-14,13.894,13.894,13.673,13.731,624263,0
1997-05-15,13.787,13.997,13.673,13.894,629885,0
1997-05-16,13.894,13.894,13.624,13.731,259571,0
1997-05-19,13.624,13.894,13.624,13.894,112823,0
1997-05-20,13.567,13.731,13.51,13.731,484173,0
1997-05-21,13.787,13.894,13.673,13.787,330968,0
1997-05-22,13.836,13.836,13.567,13.624,286425,0
1997-05-23,13.731,13.787,13.567,13.731,174640,0
1997-05-27,13.51,13.787,13.462,13.624,610527,0
1997-05-28,13.673,13.787,13.624,13.787,691083,0
1997-05-29,13.787,13.997,13.624,13.836,1063478,0
1997-05-30,13.731,13.894,13.624,13.894,312442,0
1997-06-02,13.836,14.056,13.731,13.95,233761,0
1997-06-03,13.836,14.114,13.787,13.997,164859,0
1997-06-04,13.894,13.997,13.836,13.95,387380,0
1997-06-05,13.95,13.997,13.894,13.95,105534,0
1997-06-06,13.894,14.383,13.894,14.383,560774,0
1997-06-09,14.278,14.604,14.221,14.604,450660,0
1997-06-10,14.604,14.604,14.327,14.327,245417,0
1997-06-11,14.327,14.383,14.163,14.278,254162,0
1997-06-12,14.327,14.499,14.327,14.441,506449,0
1997-06-13,14.499,14.661,14.499,14.661,125937,0
1997-06-16,14.604,14.604,14.441,14.499,114487,0
1997-06-17,14.383,14.604,14.327,14.441,906944,0
1997-06-18,14.383,14.661,14.383,14.604,229598,0
1997-06-19,15.421,15.958,15.201,15.681,2214170,0
1997-06-20,15.746,15.794,15.575,15.681,1860926,0
1997-06-23,15.575,15.575,15.353,15.421,664021,0
1997-06-24,15.469,15.633,15.353,15.605,595121,0
1997-06-25,15.575,15.681,15.23,15.575,472518,0
1997-06-26,15.575,15.575,15.335,15.527,442752,0
1997-06-27,15.633,15.794,15.527,15.72,427347,0
1997-06-30,15.765,15.901,15.681,15.765,366356,0
1997-07-01,15.852,16.007,15.794,15.958,218355,0
1997-07-02,16.065,16.392,15.958,16.363,548082,0
1997-07-03,16.508,16.641,16.334,16.334,223560,0
1997-07-07,16.556,16.613,16.065,16.094,421935,0
1997-07-08,16.141,16.286,16.123,16.286,324309,0
1997-07-09,16.286,16.363,15.901,15.929,286841,0
1997-07-10,15.988,16.286,15.901,16.2,188590,0
1997-07-11,16.2,16.2,16.007,16.094,145712,0
1997-07-14,16.123,16.422,16.123,16.18,247291,0
1997-07-15,16.18,16.286,15.929,15.958,164654,0
1997-07-16,16.007,16.065,15.958,16.007,212529,0
1997-07-17,15.958,16.441,15.633,16.247,526219,0
1997-07-18,16.392,16.422,15.958,15.958,838663,0
1997-07-21,15.901,16.037,15.737,15.901,172770,0
1997-07-22,15.71,16.286,15.71,16.247,256033,0
1997-07-23,16.247,16.314,16.094,16.314,170272,0
1997-07-24,16.334,16.334,15.871,16.141,200246,0
1997-07-25,16.141,16.286,15.988,16.037,109075,0
1997-07-28,16.094,16.286,16.094,16.17,136760,0
1997-07-29,16.17,16.17,15.813,15.919,200455,0
1997-07-30,16.037,16.094,16.037,16.037,126976,0
1997-07-31,15.988,16.527,15.919,16.422,236468,0
1997-08-01,16.314,16.334,15.919,16.037,215025,0
1997-08-04,16.065,16.247,16.065,16.065,128224,0
1997-08-05,16.247,16.441,16.141,16.141,464606,0
1997-08-06,16.247,16.718,16.247,16.584,289548,0
1997-08-07,16.641,17.014,16.584,16.584,680884,0
1997-08-08,16.469,16.469,15.958,16.037,235008,0
1997-08-11,15.988,16.141,15.958,16.113,97417,0
1997-08-12,16.141,16.17,15.813,15.871,230430,0
1997-08-13,15.871,15.871,15.681,15.681,277058,0
1997-08-14,15.71,15.765,15.633,15.71,367396,0
1997-08-15,15.595,15.737,15.221,15.268,557655,0
1997-08-18,15.221,15.383,15.142,15.268,340546,0
1997-08-19,15.268,15.518,15.249,15.518,254162,0
1997-08-20,15.488,15.71,15.488,15.681,129058,0
1997-08-21,15.71,15.784,15.488,15.488,227516,0
1997-08-22,15.383,15.44,15.103,15.44,154869,0
1997-08-25,15.412,15.633,15.383,15.44,85343,0
1997-08-26,15.325,15.412,14.979,14.998,166943,0
1997-08-27,14.998,15.221,14.729,14.921,410902,0
1997-08-28,14.998,15.191,14.998,15.056,461278,0
1997-08-29,15.056,15.103,14.998,15.056,149870,0
1997-09-02,15.056,15.383,15.056,15.084,169856,0
1997-09-03,15.084,15.325,15.084,15.191,165068,0
1997-09-04,15.162,15.44,15.162,15.325,126142,0
1997-09-05,15.325,15.44,15.103,15.191,129477,0
1997-09-08,15.191,15.488,15.191,15.325,158616,0
1997-09-09,15.383,15.575,15.325,15.488,464399,0
1997-09-10,15.459,15.919,15.325,15.353,452533,0
1997-09-11,15.325,15.325,14.921,14.921,302868,0
1997-09-12,14.94,15.103,14.835,15.084,328473,0
1997-09-15,15.056,15.249,14.998,15.103,193169,0
1997-09-16,15.268,15.412,15.249,15.268,234176,0
1997-09-17,15.268,15.383,15.249,15.268,260198,0
1997-09-18,15.353,15.353,15.103,15.221,379261,0
1997-09-19,15.249,15.268,15.103,15.103,383218,0
1997-09-22,15.142,15.142,14.94,14.94,483549,0
1997-09-23,14.835,14.835,14.268,14.613,1284953,0
1997-09-24,14.671,15.221,14.671,14.807,367396,0
1997-09-25,14.807,14.835,14.508,14.641,303077,0
1997-09-26,14.729,14.778,14.538,14.7,95959,0
1997-09-29,14.7,14.892,14.613,14.892,333883,0
1997-09-30,14.892,15.249,14.778,14.835,578887,0
1997-10-01,14.759,14.892,14.392,14.431,479387,0
1997-10-02,14.508,14.778,14.374,14.778,426930,0
1997-10-03,14.979,15.162,14.729,14.835,815770,0
1997-10-06,14.94,14.94,14.538,14.538,563897,0
1997-10-07,14.508,15.221,14.451,14.807,1171092,0
1997-10-08,14.807,14.807,14.48,14.807,761026,0
1997-10-09,14.594,14.94,14.556,14.94,326598,0
1997-10-10,14.835,14.835,14.556,14.641,225227,0
1997-10-13,14.641,14.641,14.268,14.268,346582,0
1997-10-14,14.268,14.556,14.231,14.538,668602,0
1997-10-15,14.374,14.451,14.231,14.392,239794,0
1997-10-16,14.594,14.641,14.287,14.451,367605,0
1997-10-17,14.421,14.48,14.183,14.259,512066,0
1997-10-20,14.451,14.556,14.345,14.556,237298,0
1997-10-21,14.671,14.759,14.594,14.72,228559,0
1997-10-22,14.72,14.72,14.183,14.259,462943,0
1997-10-23,14.046,14.046,13.49,13.49,898198,0
1997-10-24,13.596,13.596,12.838,12.971,1200235,0
1997-10-27,12.838,12.838,11.964,12.286,828467,0
1997-10-28,12.286,12.751,12.286,12.617,895285,0
1997-10-29,12.558,12.838,12.344,12.422,1183372,0
1997-10-30,12.231,12.257,11.964,12.173,2755170,0
1997-10-31,12.286,12.286,12.07,12.173,766436,0
1997-11-03,12.257,12.363,12.257,12.286,787459,0
1997-11-04,12.231,12.286,12.173,12.231,428599,0
1997-11-05,12.286,12.363,12.231,12.344,397996,0
1997-11-06,12.363,12.363,12.145,12.145,1418588,0
1997-11-07,12.145,12.145,11.847,11.964,885292,0
1997-11-10,11.964,12.099,11.964,12.013,484592,0
1997-11-11,12.041,12.286,12.041,12.041,296830,0
1997-11-12,12.013,12.013,11.625,11.625,444002,0
1997-11-13,11.731,11.847,11.713,11.847,386754,0
1997-11-14,11.847,11.984,11.789,11.876,563483,0
1997-11-17,11.896,12.099,11.847,11.925,606363,0
1997-11-18,11.964,12.286,11.964,12.231,906944,0
1997-11-19,12.201,12.257,12.041,12.173,359485,0
1997-11-20,12.363,12.848,12.363,12.617,414648,0
1997-11-21,12.722,12.722,12.422,12.635,399661,0
1997-11-24,12.673,12.751,12.451,12.47,441502,0
1997-11-25,12.47,12.858,12.47,12.722,285800,0
1997-11-26,12.722,13.249,12.722,13.249,313900,0
1997-11-28,13.19,13.19,13.085,13.132,229807,0
1997-12-01,13.132,13.19,12.971,13.132,460236,0
1997-12-02,13.132,13.249,13.057,13.161,420060,0
1997-12-03,13.161,13.326,13.161,13.269,187551,0
1997-12-04,13.161,13.355,13.161,13.161,383842,0
1997-12-05,13.161,13.413,13.161,13.298,99708,0
1997-12-08,13.433,13.433,13.161,13.161,138842,0
1997-12-09,13.19,13.269,13.161,13.22,313900,0
1997-12-10,13.22,13.567,13.161,13.472,768519,0
1997-12-11,13.355,13.49,13.298,13.433,255408,0
1997-12-12,13.567,13.567,13.161,13.249,532673,0
1997-12-15,13.413,13.433,13.19,13.326,234802,0
1997-12-16,13.355,13.49,13.161,13.249,1283705,0
1997-12-17,13.19,13.298,13.19,13.19,242711,0
1997-12-18,13.22,13.326,12.971,13.103,538712,0
1997-12-19,12.943,12.971,12.635,12.916,755403,0
1997-12-22,12.838,13.269,12.838,13.161,368024,0
1997-12-23,13.161,13.355,12.943,12.971,437752,0
1997-12-24,12.971,13.057,12.809,13,120523,0
1997-12-26,13.103,13.132,12.943,12.943,63278,0
1997-12-29,12.943,13.085,12.943,13.057,106575,0
1997-12-30,13.161,13.634,13.103,13.596,358030,0
1997-12-31,13.596,13.932,13.596,13.74,169025,0
1998-01-02,13.711,13.817,13.433,13.433,206283,0
1998-01-05,13.413,13.413,13.103,13.269,596995,0
1998-01-06,13.161,13.19,12.886,12.886,310154,0
1998-01-07,13,13,12.529,12.886,383842,0
1998-01-08,12.943,12.943,12.751,12.916,388212,0
1998-01-09,13,13.019,12.588,12.617,307034,0
1998-01-12,12.529,12.693,12.509,12.588,348662,0
1998-01-13,12.588,12.916,12.588,12.886,245627,0
1998-01-14,13,13.019,12.809,12.916,242920,0
1998-01-15,12.751,12.886,12.751,12.809,239794,0
1998-01-16,12.809,13.249,12.809,13.19,491666,0
1998-01-20,13.103,13.634,13.019,13.52,418190,0
1998-01-21,13.385,13.52,13.22,13.433,519351,0
1998-01-22,13.269,13.345,13.122,13.122,285800,0
1998-01-23,13.21,13.239,13.094,13.239,219191,0
1998-01-26,13.239,13.269,13.181,13.239,369479,0
1998-01-27,13.21,13.298,13.161,13.269,451495,0
1998-01-28,13.269,13.462,13.161,13.413,302659,0
1998-01-29,13.683,13.711,13.596,13.653,417771,0
1998-01-30,13.683,13.759,13.567,13.683,544332,0
1998-02-02,13.759,14.183,13.759,14.154,364693,0
1998-02-03,14.124,14.211,14.066,14.066,448579,0
1998-02-04,13.903,14.066,13.874,14.066,571600,0
1998-02-05,14.017,14.154,14.017,14.154,528721,0
1998-02-06,14.345,14.345,14.046,14.183,221478,0
1998-02-09,14.317,14.345,13.959,14.066,289133,0
1998-02-10,14.154,14.451,14.124,14.431,740830,0
1998-02-11,14.538,15.393,14.538,15.393,1281001,0
1998-02-12,15.363,15.363,14.901,15.172,1672960,0
1998-02-13,15.113,15.421,15.094,15.421,744786,0
1998-02-17,15.201,15.775,15.201,15.662,706694,0
1998-02-18,15.662,16.574,15.643,16.556,827424,0
1998-02-19,16.353,16.353,15.662,15.662,859689,0
1998-02-20,15.775,15.862,15.335,15.508,326183,0
1998-02-23,15.479,15.643,15.316,15.527,251867,0
1998-02-24,15.479,15.508,15.363,15.508,197334,0
1998-02-25,15.557,15.557,15.363,15.393,367396,0
1998-02-26,15.421,15.44,15.276,15.44,321185,0
1998-02-27,15.421,15.44,15.172,15.393,511650,0
1998-03-02,15.421,15.44,15.094,15.172,219191,0
1998-03-03,15.065,15.421,15.065,15.276,1075131,0
1998-03-04,15.316,15.479,15.142,15.363,356366,0
1998-03-05,15.259,15.276,15.065,15.094,172977,0
1998-03-06,15.094,15.527,15.094,15.527,808899,0
1998-03-09,15.421,15.662,14.901,15.201,555157,0
1998-03-10,15.557,15.939,15.508,15.939,1165265,0
1998-03-11,15.832,16.075,15.508,15.919,918807,0
1998-03-12,15.919,15.968,15.662,15.939,610109,0
1998-03-13,15.891,15.891,15.7,15.803,447123,0
1998-03-16,15.891,15.939,15.803,15.891,429012,0
1998-03-17,15.803,15.939,15.775,15.919,389048,0
1998-03-18,15.862,15.968,15.862,15.968,251456,0
1998-03-19,15.919,16.113,15.891,16.113,310779,0
1998-03-20,16.334,16.469,16.161,16.22,532465,0
1998-03-23,16.22,16.22,15.939,15.998,329304,0
1998-03-24,16.056,16.334,16.027,16.296,118648,0
1998-03-25,16.334,16.469,16.276,16.334,340129,0
1998-03-26,16.334,16.883,16.296,16.334,482717,0
1998-03-27,16.383,16.441,16.296,16.334,309530,0
1998-03-30,16.334,16.412,16.22,16.22,1195031,0
1998-03-31,16.334,16.527,16.141,16.22,897993,0
1998-04-01,16.113,16.632,15.939,16.498,3306160,0
1998-04-02,16.527,16.613,16.276,16.353,359698,0
1998-04-03,16.334,16.469,16.113,16.383,1456266,0
1998-04-06,16.353,16.883,16.334,16.718,501658,0
1998-04-07,16.66,16.66,16.056,16.353,261860,0
1998-04-08,16.353,17.131,16.353,16.498,550161,0
1998-04-09,16.556,16.825,16.527,16.527,417148,0
1998-04-13,15.998,16.334,15.998,16.22,588667,0
1998-04-14,16.161,16.161,15.832,15.998,401121,0
1998-04-15,15.968,16.161,15.72,15.775,248959,0
1998-04-16,15.775,15.775,15.393,15.746,200246,0
1998-04-17,15.746,16.141,15.662,15.939,316190,0
1998-04-20,15.775,15.998,15.72,15.72,427557,0
1998-04-21,15.527,15.557,15.23,15.259,424020,0
1998-04-22,15.335,15.832,15.259,15.803,642166,0
1998-04-23,15.803,15.998,15.746,15.939,618226,0
1998-04-24,16.19,16.412,15.91,15.968,436716,0
1998-04-27,15.968,16.075,15.353,15.746,407571,0
1998-04-28,15.746,15.91,15.527,15.662,157784,0
1998-04-29,15.691,15.775,15.353,15.775,117608,0
1998-04-30,15.891,16.19,15.746,15.891,228349,0
1998-05-01,15.91,15.939,15.527,15.691,234387,0
1998-05-04,15.746,16.075,15.72,15.852,201078,0
1998-05-05,15.803,15.852,15.575,15.575,171523,0
1998-05-06,15.614,15.614,15.306,15.498,413815,0
1998-05-07,15.44,15.44,15.026,15.084,503950,0
1998-05-08,15.084,15.306,15.056,15.276,317649,0
1998-05-11,15.276,15.353,15.249,15.306,188799,0
1998-05-12,15.335,15.335,14.835,15.191,533093,0
1998-05-13,15.191,15.221,15.026,15.103,301411,0
1998-05-14,15.026,15.393,15.026,15.221,159867,0
1998-05-15,15.142,15.393,15.103,15.172,315567,0
1998-05-18,15.172,15.306,14.671,14.749,495831,0
1998-05-19,14.749,15.191,14.749,14.835,435673,0
1998-05-20,14.854,14.97,14.854,14.94,203997,0
1998-05-21,14.97,15.527,14.94,15.527,482095,0
1998-05-22,15.44,16.113,15.44,16.046,540793,0
1998-05-26,16.046,16.247,15.614,15.662,1556183,0
1998-05-27,15.614,15.614,15.335,15.353,1073673,0
1998-05-28,15.421,15.421,15.276,15.306,401327,0
1998-05-29,15.306,15.421,15.084,15.393,536212,0
1998-06-01,15.393,15.775,15.393,15.72,289133,0
1998-06-02,15.691,15.91,15.353,15.393,267897,0
1998-06-03,15.353,15.527,15.056,15.056,137803,0
1998-06-04,15.084,15.249,15.084,15.221,132805,0
1998-06-05,15.249,15.249,15.103,15.142,249162,0
1998-06-08,15.221,15.249,15.084,15.084,443791,0
1998-06-09,15.142,15.142,14.97,15.084,283299,0
1998-06-10,15.084,15.221,14.94,14.94,239591,0
1998-06-11,14.94,15.103,14.69,14.835,192960,0
1998-06-12,14.807,14.883,14.383,14.613,308282,0
1998-06-15,15.056,15.056,14.585,14.585,191506,0
1998-06-16,14.69,15.084,14.69,14.807,634047,0
1998-06-17,14.807,15.353,14.807,15.335,510610,0
1998-06-18,15.44,16.027,15.44,15.968,780382,0
1998-06-19,15.939,16.247,15.775,16.22,477514,0
1998-06-22,16.19,16.19,15.968,16.027,249162,0
1998-06-23,16.027,16.19,16.027,16.19,227726,0
1998-06-24,16.141,16.967,16.075,16.796,537461,0
1998-06-25,16.796,17.246,16.747,16.863,845740,0
1998-06-26,16.883,16.985,16.688,16.766,235845,0
1998-06-29,16.766,17.053,16.766,16.967,294959,0
1998-06-30,17.053,17.053,16.796,16.883,286009,0
1998-07-01,16.863,16.883,16.747,16.873,341169,0
1998-07-02,16.835,16.91,16.796,16.863,745619,0
1998-07-06,16.747,18.188,16.747,18.188,939623,0
1998-07-07,18.159,18.159,17.381,17.602,473763,0
1998-07-08,17.717,18.159,17.63,17.966,772472,0
1998-07-09,18.082,18.439,17.555,17.66,2283483,0
1998-07-10,17.737,17.909,17.66,17.776,691289,0
1998-07-13,17.737,17.824,17.737,17.737,557864,0
1998-07-14,17.795,17.852,17.717,17.737,625928,0
1998-07-15,17.582,17.909,17.582,17.795,573265,0
1998-07-16,17.824,18.274,17.795,18.274,3534301,0
1998-07-17,18.217,18.217,17.937,18.014,282262,0
1998-07-20,17.996,18.323,17.996,18.323,579510,0
1998-07-21,18.303,18.495,17.909,18.101,501034,0
1998-07-22,18.159,18.392,17.909,18.392,625721,0
1998-07-23,18.323,18.323,17.937,18.159,1006026,0
1998-07-24,18.159,18.362,18.14,18.159,933377,0
1998-07-27,18.053,18.159,17.937,18.082,491252,0
1998-07-28,18.082,18.188,18.053,18.053,952529,0
1998-07-29,18.053,18.159,18.014,18.159,406533,0
1998-07-30,18.188,18.323,18.053,18.245,409239,0
1998-07-31,18.217,18.245,18.053,18.053,792038,0
1998-08-03,18.053,18.188,18.053,18.101,208158,0
1998-08-04,18.101,18.553,18.101,18.188,966681,0
1998-08-05,18.159,18.392,18.014,18.217,1039121,0
1998-08-06,18.217,18.303,18.101,18.303,803484,0
1998-08-07,18.188,18.439,18.014,18.159,633423,0
1998-08-10,18.082,18.14,17.776,17.966,533506,0
1998-08-11,17.861,17.861,17.102,17.246,829298,0
1998-08-12,17.275,17.352,17.131,17.332,543706,0
1998-08-13,17.381,17.518,17.16,17.352,422765,0
1998-08-14,17.44,17.66,17.44,17.518,234176,0
1998-08-17,17.518,17.518,17.102,17.352,209821,0
1998-08-18,17.381,17.582,17.352,17.518,513523,0
1998-08-19,17.489,17.602,17.207,17.352,518104,0
1998-08-20,17.332,17.411,17.275,17.381,400702,0
1998-08-21,17.332,17.381,16.66,16.967,365522,0
1998-08-24,17.131,17.294,16.967,17.246,222310,0
1998-08-25,17.352,17.689,17.352,17.518,517480,0
1998-08-26,17.411,17.411,17.19,17.332,185259,0
1998-08-27,17.207,17.352,16.296,16.296,384886,0
1998-08-28,16.488,17.014,15.794,15.988,678385,0
1998-08-31,15.958,16.046,14.594,14.594,325765,0
1998-09-01,14.825,16.161,14.651,16.075,340129,0
1998-09-02,15.958,16.488,15.871,16.18,361775,0
1998-09-03,16.075,16.488,15.958,16.402,218566,0
1998-09-04,16.517,16.574,16.131,16.383,218151,0
1998-09-08,16.603,16.985,16.603,16.985,465854,0
1998-09-09,16.985,16.985,16.632,16.747,627594,0
1998-09-10,16.708,16.853,16.488,16.632,657780,0
1998-09-11,16.517,16.747,16.517,16.66,298704,0
1998-09-14,16.766,17.294,16.766,16.825,415690,0
1998-09-15,16.883,17.246,16.883,17.16,207738,0
1998-09-16,17.102,17.381,16.796,17.381,242920,0
1998-09-17,17.207,17.207,16.883,17.014,146126,0
1998-09-18,17.246,17.381,16.853,17.352,350743,0
1998-09-21,17.246,17.275,16.967,17.207,134467,0
1998-09-22,17.352,17.352,17.246,17.332,275805,0
1998-09-23,17.332,17.469,17.207,17.469,448579,0
1998-09-24,17.489,17.63,17.19,17.19,528095,0
1998-09-25,17.19,17.19,16.632,16.747,239591,0
1998-09-28,16.825,16.835,16.679,16.796,130515,0
1998-09-29,16.679,17.014,16.679,16.985,187341,0
1998-09-30,16.985,16.985,16.266,16.441,195459,0
1998-10-01,16.402,16.488,15.123,15.286,630299,0
1998-10-02,15.344,15.794,15.094,15.71,732507,0
1998-10-05,15.737,16.324,15.71,16.161,598244,0
1998-10-06,16.402,17.102,16.402,16.929,610940,0
1998-10-07,16.929,17.053,16.883,16.91,509570,0
1998-10-08,16.708,17.102,16.546,16.679,754153,0
1998-10-09,16.708,17.489,16.66,17.207,416315,0
1998-10-12,17.381,17.937,17.332,17.689,885711,0
1998-10-13,17.63,17.88,17.602,17.66,431508,0
1998-10-14,17.776,18.601,17.776,17.966,570142,0
1998-10-15,17.966,18.053,17.776,17.996,272894,0
1998-10-16,18.323,18.553,18.082,18.41,414648,0
1998-10-19,18.323,18.688,18.274,18.362,417982,0
1998-10-20,17.996,18.601,17.996,18.362,336589,0
1998-10-21,18.362,18.803,18.362,18.803,966268,0
1998-10-22,18.803,18.803,18.41,18.63,525599,0
1998-10-23,18.523,18.86,18.523,18.803,517895,0
1998-10-26,18.86,18.908,18.63,18.688,350955,0
1998-10-27,18.688,18.86,18.688,18.803,454615,0
1998-10-28,18.744,18.803,18.688,18.744,416941,0
1998-10-29,18.716,19.522,18.716,19.303,470853,0
1998-10-30,19.56,19.784,18.977,19.113,170482,0
1998-11-02,18.977,19.784,18.977,19.647,537461,0
1998-11-03,19.696,19.754,19.502,19.608,305576,0
1998-11-04,19.754,20.149,19.696,19.812,486258,0
1998-11-05,19.812,19.812,19.56,19.696,331806,0
1998-11-06,19.676,19.812,19.608,19.725,328473,0
1998-11-09,19.696,19.87,19.647,19.725,278302,0
1998-11-10,19.87,19.986,19.676,19.725,201916,0
1998-11-11,19.696,20.197,19.696,20.149,516230,0
1998-11-12,20.093,20.57,20.035,20.121,498329,0
1998-11-13,20.121,20.482,19.986,19.986,278723,0
1998-11-16,20.093,20.149,19.986,20.006,230845,0
1998-11-17,20.006,20.224,19.522,19.842,383005,0
1998-11-18,19.889,20.397,19.812,20.281,281428,0
1998-11-19,20.34,20.877,20.224,20.57,299328,0
1998-11-20,20.877,20.964,20.368,20.502,299328,0
1998-11-23,20.57,21.1,20.57,21.1,291417,0
1998-11-24,21.071,21.1,20.619,20.897,235220,0
1998-11-25,20.936,21.041,20.792,21.041,119484,0
1998-11-27,21.012,21.157,20.812,21.071,82432,0
1998-11-30,20.983,21.157,20.502,20.502,174434,0
1998-12-01,20.541,21.118,20.541,20.964,193589,0
1998-12-02,20.851,21.012,20.851,20.936,251246,0
1998-12-03,20.812,21.157,20.764,20.897,328058,0
1998-12-04,20.964,21.818,20.851,21.205,786835,0
1998-12-07,21.157,21.409,21.157,21.205,563274,0
1998-12-08,21.041,21.041,20.764,20.897,493751,0
1998-12-09,20.964,21.1,20.877,21.012,1716883,0
1998-12-10,20.936,20.936,20.619,20.678,255200,0
1998-12-11,20.619,20.851,20.59,20.851,165068,0
1998-12-14,20.792,21.071,20.792,20.851,190465,0
1998-12-15,20.792,20.792,20.263,20.263,421099,0
1998-12-16,20.281,20.368,20.281,20.311,300995,0
1998-12-17,20.311,20.812,20.281,20.812,544747,0
1998-12-18,20.812,21.012,20.812,20.897,929840,0
1998-12-21,21.012,21.244,20.851,21.041,495831,0
1998-12-22,20.983,21.713,20.983,21.322,292670,0
1998-12-23,21.322,22.052,21.322,22.022,325973,0
1998-12-24,22.022,22.099,22.022,22.052,84720,0
1998-12-28,22.099,22.099,21.244,21.244,460860,0
1998-12-29,21.293,21.994,21.293,21.818,437337,0
1998-12-30,21.769,22.302,21.713,22.167,273310,0
1998-12-31,22.214,22.491,22.052,22.167,531423,0
1999-01-04,22.167,22.443,21.571,21.627,601365,0
1999-01-05,21.627,21.713,21.322,21.35,300164,0
1999-01-06,21.437,22.443,21.409,22.443,707528,0
1999-01-07,21.713,21.965,21.515,21.627,305576,0
1999-01-08,21.742,21.906,21.684,21.906,259571,0
1999-01-11,21.906,21.906,21.713,21.906,198998,0
1999-01-12,21.713,21.742,21.38,21.467,248747,0
1999-01-13,21.244,21.437,20.541,20.936,588253,0
1999-01-14,21.041,21.041,20.764,20.812,290377,0
1999-01-15,20.936,21.293,20.936,21.071,386341,0
1999-01-19,21.041,21.041,20.792,21.041,185883,0
1999-01-20,21.041,21.041,20.792,20.792,298913,0
1999-01-21,20.678,20.851,20.502,20.706,984583,0
1999-01-22,20.706,20.735,20.502,20.57,374891,0
1999-01-25,20.57,20.735,20.34,20.502,622598,0
1999-01-26,20.541,21.273,20.541,21.214,374891,0
1999-01-27,21.409,22.312,21.409,21.769,519351,0
1999-01-28,21.799,22.647,21.769,22.559,504363,0
1999-01-29,22.82,22.82,22.253,22.752,425472,0
1999-02-01,22.752,22.897,22.559,22.868,377806,0
1999-02-02,22.82,22.82,22.312,22.472,595330,0
1999-02-03,22.704,22.925,22.472,22.868,306615,0
1999-02-04,22.868,22.868,22.032,22.359,270812,0
1999-02-05,22.472,22.897,22.472,22.897,242711,0
1999-02-08,22.925,23.145,22.423,22.511,286425,0
1999-02-09,22.359,22.839,22.359,22.752,227931,0
1999-02-10,22.752,23.628,22.734,23.26,613022,0
1999-02-11,23.26,23.628,22.925,23.097,246251,0
1999-02-12,23.126,23.26,22.925,23.068,201701,0
1999-02-16,23.83,24.162,23.773,24.048,659861,0
1999-02-17,23.715,24.308,23.715,24.048,550574,0
1999-02-18,23.999,24.941,23.999,24.609,609279,0
1999-02-19,24.279,25.308,24.279,25.067,579303,0
1999-02-22,25.067,25.395,24.922,25.067,1267887,0
1999-02-23,25.067,25.51,24.807,25.203,773513,0
1999-02-24,25.308,25.625,25.203,25.481,698993,0
1999-02-25,25.481,25.767,25.288,25.424,1177128,0
1999-02-26,25.424,25.7,25.288,25.347,879049,0
1999-03-01,25.424,26.135,25.174,25.174,672561,0
1999-03-02,25.067,25.681,24.941,25.625,828675,0
1999-03-03,25.625,25.855,24.722,24.941,1797854,0
1999-03-04,24.941,25.825,24.941,25.738,731881,0
1999-03-05,26.183,26.492,25.786,26.492,677761,0
1999-03-08,26.492,26.492,25.961,26.019,588253,0
1999-03-09,25.903,26.24,25.625,26.019,463985,0
1999-03-10,25.961,25.961,25.681,25.874,423807,0
1999-03-11,25.855,26.922,25.855,26.574,724595,0
1999-03-12,26.603,26.922,26.222,26.269,272686,0
1999-03-15,26.298,26.748,26.078,26.24,357201,0
1999-03-16,26.298,26.404,25.932,26.183,606987,0
1999-03-17,26.164,26.164,25.625,25.786,301205,0
1999-03-18,25.7,25.7,25.51,25.597,482299,0
1999-03-19,25.597,25.597,25.144,25.308,454408,0
1999-03-22,25.232,25.51,25.144,25.26,234176,0
1999-03-23,25.144,25.144,24.279,24.385,314943,0
1999-03-24,24.415,24.722,24.24,24.473,610317,0
1999-03-25,24.531,24.722,24.21,24.328,458364,0
1999-03-26,24.24,24.56,24.21,24.328,350743,0
1999-03-29,24.366,24.366,23.999,23.999,325765,0
1999-03-30,23.934,24.019,23.042,23.042,532465,0
1999-03-31,23.212,23.345,22.253,22.676,521853,0
1999-04-01,22.897,23.404,22.868,23.26,252493,0
1999-04-05,22.82,23.345,22.82,23.173,232511,0
1999-04-06,23.289,24.019,23.289,23.888,515608,0
1999-04-07,23.773,23.888,23.453,23.773,472102,0
1999-04-08,23.657,23.744,23.52,23.579,219815,0
1999-04-09,23.579,23.715,23.579,23.628,332635,0
1999-04-12,23.579,23.802,23.54,23.773,381762,0
1999-04-13,23.773,23.914,23.773,23.888,254784,0
1999-04-14,23.888,24.21,23.83,23.888,598867,0
1999-04-15,23.999,24.019,23.068,23.23,852821,0
1999-04-16,23.23,23.26,22.472,22.511,270812,0
1999-04-19,22.734,23.042,22.312,22.359,365110,0
1999-04-20,22.387,22.588,21.58,22.588,1017889,0
1999-04-21,22.588,23.914,22.588,23.85,1345735,0
1999-04-22,23.888,24.162,23.715,24.134,670682,0
1999-04-23,24.134,24.609,24.134,24.279,619893,0
1999-04-26,24.162,24.473,24.075,24.134,307034,0
1999-04-27,24.162,24.385,24.162,24.308,282680,0
1999-04-28,24.308,24.328,23.657,23.744,332010,0
1999-04-29,23.83,23.972,22.955,22.955,245627,0
1999-04-30,22.955,22.955,21.994,22.109,550574,0
1999-05-03,22.079,22.752,22.052,22.666,919431,0
1999-05-04,22.666,22.666,22.138,22.618,490417,0
1999-05-05,22.559,22.752,22.187,22.752,472724,0
1999-05-06,22.647,22.983,22.359,22.578,487919,0
1999-05-07,22.53,22.696,22.109,22.696,651949,0
1999-05-10,22.696,22.696,21.732,22.109,692745,0
1999-05-11,22.167,22.387,21.293,21.906,951281,0
1999-05-12,21.858,22.443,21.597,22.387,469600,0
1999-05-13,22.501,22.559,21.858,21.965,363651,0
1999-05-14,21.965,21.994,21.542,21.769,375937,0
1999-05-17,21.769,21.935,21.713,21.906,233137,0
1999-05-18,21.906,22.339,21.818,22.109,476058,0
1999-05-19,22.109,22.167,21.467,21.732,248540,0
1999-05-20,21.789,21.935,21.597,21.627,215650,0
1999-05-21,21.713,21.935,21.486,21.627,344084,0
1999-05-24,21.597,21.655,20.916,21.175,273936,0
1999-05-25,20.946,21.175,19.968,20.073,555780,0
1999-05-26,20.073,20.272,19.237,19.647,1529748,0
1999-05-27,19.676,20.502,19.676,20.112,979799,0
1999-05-28,20.301,20.916,20.301,20.61,529967,0
1999-06-01,20.755,20.755,19.85,20.216,708360,0
1999-06-02,20.272,20.551,20.216,20.502,597619,0
1999-06-03,20.502,20.726,20.301,20.301,562442,0
1999-06-04,20.301,20.916,20.301,20.812,470853,0
1999-06-07,20.812,21.38,20.726,20.897,629260,0
1999-06-08,20.897,21.175,20.522,20.59,437337,0
1999-06-09,20.59,21.205,20.416,20.522,304951,0
1999-06-10,20.301,20.463,20.025,20.359,263525,0
1999-06-11,20.301,20.502,19.676,19.986,264567,0
1999-06-14,20.045,20.159,19.628,19.909,365316,0
1999-06-15,20.073,20.073,19.541,19.628,478762,0
1999-06-16,19.628,19.85,19.484,19.512,1422340,0
1999-06-17,19.512,19.512,19.322,19.322,1042868,0
1999-06-18,19.322,19.37,19.005,19.198,754989,0
1999-06-21,19.265,19.265,18.803,19.198,797035,0
1999-06-22,19.198,19.56,18.948,19.064,732090,0
1999-06-23,19.093,19.397,18.948,19.341,486671,0
1999-06-24,19.397,19.541,19.284,19.397,576387,0
1999-06-25,19.484,19.968,19.484,19.88,787876,0
1999-06-28,19.986,20.33,19.986,20.197,559944,0
1999-06-29,20.131,21.655,20.112,21.655,1446691,0
1999-06-30,21.655,22.109,21.312,21.571,836793,0
1999-07-01,21.542,21.627,21.341,21.515,324103,0
1999-07-02,21.542,21.877,21.341,21.597,487504,0
1999-07-06,21.684,21.906,21.312,21.312,274975,0
1999-07-07,21.341,21.515,21.071,21.293,424020,0
1999-07-08,21.263,21.263,21.002,21.205,367189,0
1999-07-09,21.263,21.38,21.147,21.175,178600,0
1999-07-12,21.38,22.253,21.312,21.965,442127,0
1999-07-13,22.052,22.109,21.655,21.684,292253,0
1999-07-14,21.684,21.965,21.399,21.935,406116,0
1999-07-15,22.839,23.609,22.559,23.52,941496,0
1999-07-16,23.059,24.22,23.042,24.019,749990,0
1999-07-19,24.019,24.105,23.012,23.012,382594,0
1999-07-20,22.897,23.145,22.359,22.618,391958,0
1999-07-21,22.618,22.811,22.559,22.811,241461,0
1999-07-22,23.106,23.404,21.858,22.079,670474,0
1999-07-23,22.109,22.588,21.965,22.423,484592,0
1999-07-26,22.472,23.299,22.472,22.925,455031,0
1999-07-27,23.106,23.385,22.734,23.183,371144,0
1999-07-28,23.078,23.52,22.734,23.299,267897,0
1999-07-29,23.106,23.154,21.742,21.994,416315,0
1999-07-30,22.032,22.423,22.032,22.032,347413,0
1999-08-02,21.965,22.53,21.769,22.472,656736,0
1999-08-03,22.387,22.423,21.769,21.906,394666,0
1999-08-04,21.994,22.312,21.571,21.597,438379,0
1999-08-05,21.597,22.052,21.597,21.906,533714,0
1999-08-06,21.858,21.858,21.542,21.571,148003,0
1999-08-09,21.542,21.713,21.312,21.571,94503,0
1999-08-10,21.515,21.515,20.492,20.774,393210,0
1999-08-11,20.831,21.118,20.726,20.774,435048,0
1999-08-12,20.745,21.293,20.745,21.175,447954,0
1999-08-13,21.293,21.684,21.293,21.655,110741,0
1999-08-16,21.597,21.655,21.38,21.515,213569,0
1999-08-17,21.742,22.032,21.684,21.818,439836,0
1999-08-18,21.427,21.713,20.946,21.263,352409,0
1999-08-19,20.946,21.742,20.774,21.655,406533,0
1999-08-20,21.789,22.079,21.742,22.079,101788,0
1999-08-23,22.282,22.588,22.109,22.253,446289,0
1999-08-24,22.253,22.253,21.597,21.742,254784,0
1999-08-25,21.742,22.032,21.684,21.965,826385,0
1999-08-26,21.858,21.965,21.571,21.571,207950,0
1999-08-27,21.627,21.789,21.061,21.147,307447,0
1999-08-30,21.175,21.263,20.831,21.002,428802,0
1999-08-31,21.061,21.399,21.032,21.118,150290,0
1999-09-01,21.175,21.713,21.147,21.597,413192,0
1999-09-02,21.38,21.467,21.09,21.147,412359,0
1999-09-03,21.175,21.655,20.696,21.597,507280,0
1999-09-07,21.713,22.734,21.713,22.734,655278,0
1999-09-08,22.704,23.042,21.789,21.994,447748,0
1999-09-09,22.109,22.387,21.818,22.109,350955,0
1999-09-10,22.511,23.212,22.387,23.212,606987,0
1999-09-13,23.012,23.667,22.993,23.404,534130,0
1999-09-14,23.212,23.212,22.443,22.53,367396,0
1999-09-15,22.647,22.925,22.423,22.511,254577,0
1999-09-16,22.339,22.359,21.965,22.282,231678,0
1999-09-17,22.282,22.511,21.877,22.253,351786,0
1999-09-20,22.079,22.079,21.684,21.713,212529,0
1999-09-21,21.655,21.655,21.205,21.515,228349,0
1999-09-22,21.293,21.571,21.147,21.38,160696,0
1999-09-23,21.293,21.38,20.551,20.859,509362,0
1999-09-24,20.831,20.831,20.216,20.831,464606,0
1999-09-27,20.668,21.312,20.463,20.745,831380,0
1999-09-28,20.61,21.234,19.899,21.061,1268511,0
1999-09-29,20.946,21.234,20.522,21.118,935251,0
1999-09-30,21.118,21.467,21.002,21.312,672346,0
1999-10-01,21.147,22.032,21.118,21.994,603239,0
1999-10-04,21.858,21.858,21.399,21.486,370103,0
1999-10-05,21.486,21.994,21.38,21.818,390712,0
1999-10-06,21.994,23.183,21.994,22.955,960228,0
1999-10-07,23.154,23.999,23.042,23.999,1776832,0
1999-10-08,23.999,24.066,23.433,23.999,1348027,0
1999-10-11,23.52,24.038,23.385,24.038,583673,0
1999-10-12,23.868,23.972,23.492,23.52,498744,0
1999-10-13,23.433,24.375,23.385,24.288,1164643,0
1999-10-14,24.23,24.23,22.167,22.443,2927730,0
1999-10-15,22.194,23.56,21.994,23.078,2055342,0
1999-10-18,22.993,22.993,22.339,22.618,982711,0
1999-10-19,22.868,24.656,22.762,24.656,2015796,0
1999-10-20,24.742,25.481,24.694,25.134,2844675,0
1999-10-21,24.827,25.028,24.259,24.609,803484,0
1999-10-22,24.55,25.767,24.328,25.549,747493,0
1999-10-25,24.999,25.232,24.55,24.656,1011436,0
1999-10-26,24.78,24.98,24.405,24.463,596371,0
1999-10-27,24.463,24.827,24.038,24.493,620933,0
1999-10-28,24.694,24.722,23.924,24.124,890286,0
1999-10-29,24.55,24.98,24.434,24.521,739374,0
1999-11-01,24.152,24.375,23.924,24.347,470853,0
1999-11-02,24.24,25.681,24.066,24.98,1519342,0
1999-11-03,25.288,25.912,25.232,25.597,1218345,0
1999-11-04,25.375,26.537,24.941,26.453,1404020,0
1999-11-05,26.365,26.482,25.481,25.767,1078675,0
1999-11-08,25.653,25.942,25.26,25.51,624057,0
1999-11-09,25.375,25.375,24.434,24.941,294541,0
1999-11-10,24.827,25.203,24.609,24.827,486671,0
1999-11-11,24.78,25.086,24.636,24.914,491252,0
1999-11-12,25.115,25.912,25.086,25.568,741668,0
1999-11-15,25.288,26.048,25.232,25.971,586794,0
1999-11-17,25.855,25.884,25.288,25.375,644038,0
1999-11-18,25.462,25.912,25.174,25.375,587421,0
1999-11-19,25.028,25.767,24.999,25.681,722929,0
1999-11-22,25.462,25.681,25.26,25.462,403619,0
1999-11-23,25.462,25.597,25.058,25.232,305781,0
1999-11-24,25.232,26.048,24.999,25.884,566394,0
1999-11-26,25.884,26.203,25.71,25.912,465854,0
1999-11-29,25.51,25.51,24.656,24.656,639459,0
1999-11-30,24.78,24.914,23.981,24.694,807859,0
1999-12-01,24.58,24.58,23.811,24.21,544955,0
1999-12-02,24.152,24.375,23.754,24.172,796199,0
1999-12-03,23.667,23.924,23.328,23.84,1026010,0
1999-12-06,23.725,23.924,23.126,23.345,701074,0
1999-12-07,23.097,23.345,22.387,23.328,830548,0
1999-12-08,23.097,23.647,22.339,22.415,504784,0
1999-12-09,21.703,22.387,21.597,22.214,878007,0
1999-12-10,22.339,22.339,21.703,21.818,411529,0
1999-12-13,21.935,21.994,21.655,21.675,649242,0
1999-12-14,21.818,22.273,21.818,22.099,546203,0
1999-12-15,22.099,22.82,22.099,22.618,941913,0
1999-12-16,23.126,23.126,22.387,22.501,649453,0
1999-12-17,22.734,22.907,22.214,22.273,659027,0
1999-12-20,22.167,22.559,21.994,22.302,540584,0
1999-12-21,22.339,22.82,22.302,22.82,364275,0
1999-12-22,22.839,23.042,22.752,22.868,302456,0
1999-12-23,22.955,23.782,22.955,23.609,398202,0
1999-12-27,23.647,23.647,22.752,23.012,387590,0
1999-12-28,23.126,23.183,22.752,22.839,325352,0
1999-12-29,22.955,23.212,22.752,22.907,396747,0
1999-12-30,22.868,23.647,22.868,23.647,322019,0
1999-12-31,23.52,24.172,23.52,24.085,334924,0
2000-01-03,24.124,24.172,23.012,23.154,400702,0
2000-01-04,22.955,23.52,22.696,22.907,798700,0
2000-01-05,22.868,23.811,22.696,23.725,390293,0
2000-01-06,23.647,24.58,23.647,24.24,1318884,0
2000-01-07,24.21,24.98,24.21,24.865,421935,0
2000-01-10,24.742,24.941,24.347,24.463,322853,0
2000-01-11,24.347,24.865,24.347,24.405,322436,0
2000-01-12,24.375,24.375,23.924,23.981,255408,0
2000-01-13,23.896,24.78,23.896,24.24,491666,0
2000-01-14,24.259,24.259,23.269,23.782,337006,0
2000-01-18,23.811,23.811,22.273,22.647,755820,0
2000-01-19,22.666,22.666,21.994,22.359,1073885,0
2000-01-20,22.368,22.368,21.858,21.906,367396,0
2000-01-21,22.194,22.368,21.457,21.703,338462,0
2000-01-24,21.684,21.732,20.064,20.877,1502896,0
2000-01-25,21.166,21.515,20.792,21.486,1266428,0
2000-01-26,21.253,21.597,19.889,20.093,2040565,0
2000-01-27,21.002,21.002,20.426,20.541,513735,0
2000-01-28,20.764,21.195,20.619,20.831,960021,0
2000-01-31,20.541,20.541,19.919,20.426,746662,0
2000-02-01,20.541,20.831,20.34,20.659,311610,0
2000-02-02,20.659,21.195,20.224,20.59,475639,0
2000-02-03,20.482,21.195,20.34,21.002,768519,0
2000-02-04,21.341,21.617,20.659,20.745,654863,0
2000-02-07,20.831,20.831,20.253,20.281,521431,0
2000-02-08,20.368,20.397,19.512,19.676,570560,0
2000-02-09,19.745,20.197,19.397,19.598,578678,0
2000-02-10,19.628,19.628,18.543,18.823,858440,0
2000-02-11,19.064,19.064,18.284,18.429,716685,0
2000-02-14,18.543,18.996,18.543,18.852,810770,0
2000-02-15,18.823,19.151,18.572,18.996,790582,0
2000-02-16,18.889,18.977,18.429,18.514,1062851,0
2000-02-17,18.514,18.823,18.313,18.688,510400,0
2000-02-18,18.63,18.688,18.169,18.235,797453,0
2000-02-22,18.255,18.372,17.63,17.947,612814,0
2000-02-23,17.861,17.861,17.342,17.401,718767,0
2000-02-24,17.342,17.795,17.005,17.459,1037873,0
2000-02-25,17.459,17.996,17.401,17.518,530387,0
2000-02-28,17.518,18.15,17.401,17.909,498536,0
2000-02-29,17.824,18.169,17.689,18.034,719808,0
2000-03-01,18.121,18.169,17.88,18.121,542874,0
2000-03-02,18.121,18.255,18.034,18.208,617809,0
2000-03-03,18.208,18.572,17.966,18.543,653197,0
2000-03-06,18.313,18.313,17.256,17.574,697535,0
2000-03-07,17.459,17.459,15.968,16.094,730006,0
2000-03-08,16.2,16.286,16.007,16.18,1103443,0
2000-03-09,16.286,17.121,16.027,17.092,887372,0
2000-03-10,17.092,17.121,16.632,16.806,374686,0
2000-03-13,16.603,16.947,16.432,16.488,625514,0
2000-03-14,16.603,16.776,16.314,16.688,316815,0
2000-03-15,16.432,17.574,16.432,17.546,855108,0
2000-03-16,17.546,18.458,17.546,18.235,1125922,0
2000-03-17,17.747,18.938,17.717,18.543,1307225,0
2000-03-20,18.774,19.169,18.774,18.852,972718,0
2000-03-21,18.852,18.889,18.208,18.735,451700,0
2000-03-22,18.716,18.823,18.208,18.486,492085,0
2000-03-23,18.486,18.572,17.88,18.458,710652,0
2000-03-24,18.343,18.486,18.169,18.208,592207,0
2000-03-27,18.082,18.235,17.689,18.082,414441,0
2000-03-28,18.063,18.082,17.63,17.747,501241,0
2000-03-29,17.63,17.909,17.294,17.314,792453,0
2000-03-30,17.401,17.43,17.141,17.294,426930,0
2000-03-31,17.294,17.909,17.207,17.66,1021426,0
2000-04-03,17.747,18.343,17.717,17.88,557655,0
2000-04-04,17.88,18.774,17.88,18.514,943371,0
2000-04-05,18.486,19.284,18.486,18.908,879673,0
2000-04-06,19.083,19.113,18.63,18.688,526014,0
2000-04-07,18.688,18.852,18.486,18.658,522056,0
2000-04-10,18.658,19.025,18.601,18.908,406533,0
2000-04-11,18.938,19.484,18.889,19.255,513107,0
2000-04-12,19.313,19.889,19.284,19.541,618019,0
2000-04-13,19.628,20.197,19.512,19.647,511233,0
2000-04-14,19.628,19.647,18.658,19.025,369687,0
2000-04-17,18.543,18.63,17.795,17.795,1165473,0
2000-04-18,17.824,18.908,17.795,18.823,582007,0
2000-04-19,19.397,19.764,18.823,18.889,853235,0
2000-04-20,18.889,19.064,18.486,18.688,394460,0
2000-04-24,18.658,19.57,18.543,19.456,1072842,0
2000-04-25,19.57,20.253,19.541,20.224,774553,0
2000-04-26,20.197,20.197,19.484,19.676,515398,0
2000-04-27,18.803,19.948,18.803,19.948,856362,0
2000-04-28,19.948,20.206,19.628,19.977,503950,0
2000-05-01,19.608,20.179,19.456,19.832,502283,0
2000-05-02,19.716,19.919,19.456,19.456,249162,0
2000-05-03,19.58,19.58,18.996,19.151,271854,0
2000-05-04,18.86,19.696,18.86,19.541,599699,0
2000-05-05,19.494,19.889,19.494,19.716,488546,0
2000-05-08,19.608,19.657,19.37,19.628,309947,0
2000-05-09,19.541,20.035,19.541,19.977,303493,0
2000-05-10,19.977,20.946,19.832,20.659,564106,0
2000-05-11,20.639,21.032,20.522,21.002,653822,0
2000-05-12,20.916,20.916,20.035,20.321,368024,0
2000-05-15,20.378,20.639,20.179,20.321,466689,0
2000-05-16,20.436,20.436,20.121,20.179,243752,0
2000-05-17,20.179,20.463,19.919,20.321,383633,0
2000-05-18,20.179,20.812,20.179,20.659,387380,0
2000-05-19,20.58,20.639,20.121,20.233,329304,0
2000-05-22,20.291,20.696,20.206,20.639,447538,0
2000-05-23,20.639,20.983,20.551,20.696,545372,0
2000-05-24,20.812,21.665,20.812,21.552,604698,0
2000-05-25,21.525,21.525,20.726,20.745,519146,0
2000-05-26,20.859,21.552,20.522,20.659,542668,0
2000-05-30,20.639,21.331,20.639,21.331,388630,0
2000-05-31,21.38,21.38,20.745,20.916,338255,0
2000-06-01,20.916,21.205,20.812,21.032,413607,0
2000-06-02,20.916,20.916,19.889,19.889,385715,0
2000-06-05,19.889,20.61,19.628,20.35,343460,0
2000-06-06,20.291,20.35,19.948,19.948,351160,0
2000-06-07,20.064,20.233,19.351,19.351,569727,0
2000-06-08,19.407,19.919,19.407,19.541,214611,0
2000-06-09,19.628,20.522,19.628,20.179,255408,0
2000-06-12,20.233,20.407,19.948,20.064,291629,0
2000-06-13,20.179,20.916,20.179,20.58,378638,0
2000-06-14,20.58,21.984,20.58,21.955,939206,0
2000-06-15,21.955,21.955,21.467,21.838,614063,0
2000-06-16,21.496,21.636,21.419,21.447,470019,0
2000-06-19,21.552,21.636,21.447,21.447,244793,0
2000-06-20,21.447,22.187,21.447,22.069,685670,0
2000-06-21,22.099,22.559,21.838,22.099,633423,0
2000-06-22,22.013,22.472,21.779,22.406,704404,0
2000-06-23,22.243,22.578,21.926,22.099,401746,0
2000-06-26,22.013,22.752,22.013,22.406,318479,0
2000-06-27,22.406,23.734,22.406,23.618,1189411,0
2000-06-28,23.385,23.85,23.126,23.782,1009981,0
2000-06-29,22.925,22.925,21.897,22.069,1654851,0
2000-06-30,22.187,22.578,21.751,22.079,985206,0
2000-07-03,22.472,22.491,22.042,22.359,352621,0
2000-07-05,22.243,22.578,22.013,22.472,569102,0
2000-07-06,22.472,22.472,22.214,22.387,508736,0
2000-07-07,22.32,23.042,22.273,22.993,1378001,0
2000-07-10,22.993,23.355,22.993,23.212,437548,0
2000-07-11,23.212,23.443,23.042,23.183,1185874,0
2000-07-12,23.299,23.734,23.24,23.56,1206271,0
2000-07-13,23.56,23.792,23.042,23.212,842412,0
2000-07-14,23.126,23.126,22.53,22.82,475220,0
2000-07-17,22.734,23.126,22.734,22.868,900488,0
2000-07-18,22.868,22.907,22.013,22.443,1780162,0
2000-07-19,22.578,22.752,22.302,22.53,569516,0
2000-07-20,22.387,22.714,21.906,22.138,502698,0
2000-07-21,22.214,22.273,21.935,22.138,229807,0
2000-07-24,22.109,22.714,22.109,22.423,167358,0
2000-07-25,22.472,22.53,22.138,22.253,489587,0
2000-07-26,22.214,23.25,22.214,22.973,925677,0
2000-07-27,22.858,23.345,22.858,23.318,398828,0
2000-07-28,23.433,23.54,23.078,23.23,411108,0
2000-07-31,23.193,23.193,22.993,23.059,536212,0
2000-08-01,23.078,23.609,23.059,23.492,1236456,0
2000-08-02,23.453,23.744,23.365,23.365,770598,0
2000-08-03,23.365,23.579,23.078,23.23,514148,0
2000-08-04,23.492,23.492,23.059,23.365,326392,0
2000-08-07,23.25,23.365,23.164,23.193,655696,0
2000-08-08,23.25,23.453,22.887,23.059,710026,0
2000-08-09,23.022,23.022,22.273,22.302,821804,0
2000-08-10,22.559,24.24,22.443,23.999,1573251,0
2000-08-11,24.24,24.463,23.365,23.696,510610,0
2000-08-14,23.696,23.952,23.52,23.914,287051,0
2000-08-15,23.914,23.914,23.318,23.365,180058,0
2000-08-16,23.492,23.696,23.453,23.56,291212,0
2000-08-17,23.609,23.782,23.25,23.453,222103,0
2000-08-18,23.433,23.453,22.734,22.772,683378,0
2000-08-21,22.82,23.404,22.82,23.279,482927,0
2000-08-22,23.25,23.404,23.022,23.022,261860,0
2000-08-23,23.078,23.318,22.858,22.993,276433,0
2000-08-24,22.907,23.106,22.858,22.993,208573,0
2000-08-25,22.993,22.993,22.423,22.443,450036,0
2000-08-28,22.167,22.945,22.109,22.511,447329,0
2000-08-29,22.627,22.627,22.214,22.273,280596,0
2000-08-30,22.273,22.627,22.187,22.511,450245,0
2000-08-31,22.511,22.993,22.472,22.472,344084,0
2000-09-01,22.359,22.647,22.187,22.187,308698,0
2000-09-05,22.187,22.187,21.534,21.675,833256,0
2000-09-06,21.561,21.588,20.726,20.877,973967,0
2000-09-07,20.954,20.954,19.948,20.726,1171509,0
2000-09-08,20.841,20.954,19.341,19.341,1725001,0
2000-09-11,19.745,20.58,19.598,20.407,1032667,0
2000-09-12,20.407,21.1,20.407,20.61,740413,0
2000-09-13,20.61,20.61,20.291,20.522,378015,0
2000-09-14,20.407,20.436,20.093,20.291,285800,0
2000-09-15,20.35,20.407,19.86,20.006,542874,0
2000-09-18,20.064,20.58,20.035,20.093,392791,0
2000-09-19,20.206,20.206,19.541,19.56,673802,0
2000-09-20,19.341,19.57,19.341,19.426,430885,0
2000-09-21,19.426,19.919,19.426,19.803,371559,0
2000-09-22,19.774,20.206,19.57,20.149,333676,0
2000-09-25,19.803,19.948,19.512,19.57,301830,0
2000-09-26,19.598,19.598,19.141,19.426,339502,0
2000-09-27,19.426,19.426,18.514,18.514,653405,0
2000-09-28,18.543,19.456,18.543,19.255,623430,0
2000-09-29,19.426,19.774,19.141,19.436,432342,0
2000-10-02,19.397,19.456,18.879,18.938,231888,0
2000-10-03,19.341,19.341,18.938,18.967,580134,0
2000-10-04,18.879,18.938,18.63,18.764,551826,0
2000-10-05,18.735,19.397,18.735,19.227,429430,0
2000-10-06,19.198,19.397,19.054,19.284,685462,0
2000-10-09,19.284,19.284,18.938,19.113,628842,0
2000-10-10,19.113,19.456,18.938,19.255,368651,0
2000-10-11,19.37,19.57,19.083,19.426,420270,0
2000-10-12,19.541,19.657,19.198,19.255,733964,0
2000-10-13,19.341,19.57,19.083,19.141,558068,0
2000-10-16,18.938,19.57,18.879,19.37,468977,0
2000-10-17,19.397,19.397,18.938,19.198,468771,0
2000-10-18,19.083,19.57,18.938,19.426,506237,0
2000-10-19,19.784,19.784,18.601,18.977,881336,0
2000-10-20,18.977,19.237,18.977,19.064,698576,0
2000-10-23,19.064,19.151,19.005,19.005,662773,0
2000-10-24,18.977,19.265,18.948,19.237,892162,0
2000-10-25,19.322,19.522,18.977,19.265,536005,0
2000-10-26,19.379,19.56,19.265,19.407,508945,0
2000-10-27,19.293,19.351,19.005,19.265,533299,0
2000-10-30,19.322,19.56,19.322,19.407,628012,0
2000-10-31,19.407,19.588,19.265,19.379,646955,0
2000-11-01,19.436,19.784,19.436,19.696,807232,0
2000-11-02,19.608,20.045,19.475,19.899,290377,0
2000-11-03,20.025,20.197,19.85,20.197,361987,0
2000-11-06,20.073,20.659,20.073,20.416,547036,0
2000-11-07,20.243,20.482,20.197,20.33,373434,0
2000-11-08,20.453,20.916,20.453,20.859,379056,0
2000-11-09,20.831,21.09,20.764,21.032,704820,0
2000-11-10,20.916,21.263,20.764,21.061,587212,0
2000-11-13,20.764,21.032,20.57,20.831,399457,0
2000-11-14,21.061,21.061,20.619,20.745,548286,0
2000-11-15,20.745,20.946,20.659,20.764,320354,0
2000-11-16,20.887,21.467,20.887,21.409,405490,0
2000-11-17,21.409,21.926,21.38,21.665,627800,0
2000-11-20,21.665,21.897,21.636,21.809,372185,0
2000-11-21,22.013,22.187,21.838,22.069,517895,0
2000-11-22,22.099,22.099,21.751,21.897,165692,0
2000-11-24,21.926,21.955,21.723,21.867,137803,0
2000-11-27,21.779,22.187,21.665,21.955,487087,0
2000-11-28,21.809,22.013,21.693,21.984,489380,0
2000-11-29,21.897,22.443,21.897,22.359,467521,0
2000-11-30,22.443,23.145,22.387,22.801,589710,0
2000-12-01,22.647,22.772,22.157,22.423,508736,0
2000-12-04,22.302,22.647,22.157,22.627,467104,0
2000-12-05,22.734,22.945,22.559,22.887,702740,0
2000-12-06,22.647,22.714,22.157,22.253,283719,0
2000-12-07,22.013,22.511,22.013,22.339,358446,0
2000-12-08,22.339,22.887,22.273,22.598,560774,0
2000-12-11,22.686,22.945,22.559,22.647,257492,0
2000-12-12,22.647,23.106,22.627,22.734,675263,0
2000-12-13,22.714,23.164,22.339,23.022,504988,0
2000-12-14,22.993,23.022,22.734,22.858,226266,0
2000-12-15,22.627,22.647,22.387,22.423,625514,0
2000-12-18,22.53,22.627,22.273,22.559,491877,0
2000-12-19,22.647,22.647,22.302,22.387,471684,0
2000-12-20,22.099,22.82,21.926,21.984,1106564,0
2000-12-21,21.118,21.35,20.197,21.234,1738945,0
2000-12-22,21.234,21.234,20.59,20.59,1100943,0
2000-12-26,20.678,21.234,20.397,20.916,417771,0
2000-12-27,20.831,21.234,20.792,21.147,520601,0
2000-12-28,21.09,22.013,21.061,21.751,628426,0
2000-12-29,21.723,22.359,21.525,21.552,431928,0
2001-01-02,21.552,21.926,21.293,21.293,386341,0
2001-01-03,21.293,21.496,21.061,21.205,571395,0
2001-01-04,21.293,21.35,19.899,20.368,924633,0
2001-01-05,20.243,20.33,19.676,19.87,790582,0
2001-01-08,19.764,20.131,19.764,19.899,617394,0
2001-01-09,19.958,20.368,19.87,20.131,831586,0
2001-01-10,20.243,20.243,19.85,19.87,679634,0
2001-01-11,20.112,20.281,19.899,19.899,309323,0
2001-01-12,20.025,20.073,19.764,19.812,644249,0
2001-01-16,19.812,20.243,19.812,20.159,424850,0
2001-01-17,20.281,20.416,20.025,20.025,384886,0
2001-01-18,20.064,20.696,20.006,20.436,409444,0
2001-01-19,20.436,20.58,19.938,20.112,325560,0
2001-01-22,20.224,20.61,20.14,20.58,542457,0
2001-01-23,20.58,20.851,20.551,20.782,368226,0
2001-01-24,20.755,20.983,20.639,20.983,1159228,0
2001-01-25,20.936,21.571,20.936,21.486,459611,0
2001-01-26,21.36,22.032,21.36,21.974,416315,0
2001-01-29,21.974,22.147,21.627,21.636,261030,0
2001-01-30,21.636,21.994,21.636,21.877,394248,0
2001-01-31,21.877,21.877,21.312,21.515,453990,0
2001-02-01,21.486,21.571,21.234,21.273,581589,0
2001-02-02,21.486,21.534,21.157,21.273,344500,0
2001-02-05,21.302,21.515,21.273,21.467,596371,0
2001-02-06,21.399,21.486,21.157,21.399,389671,0
2001-02-07,21.399,21.665,21.331,21.486,310779,0
2001-02-08,21.58,21.597,20.954,21.302,763520,0
2001-02-09,21.302,21.302,20.936,21.051,415690,0
2001-02-12,21.051,21.515,20.851,21.071,574929,0
2001-02-13,21.118,21.118,20.61,20.678,552239,0
2001-02-14,20.678,20.678,20.368,20.463,536837,0
2001-02-15,20.936,21.273,20.531,21.224,516230,0
2001-02-16,21.157,21.302,20.696,20.812,246458,0
2001-02-20,20.812,21.224,20.659,21.137,324309,0
2001-02-21,21.137,21.341,20.774,20.774,558900,0
2001-02-22,20.831,20.887,20.463,20.61,369479,0
2001-02-23,20.659,20.792,20.463,20.688,555780,0
2001-02-26,20.792,21.051,20.764,20.877,338672,0
2001-02-27,21.157,21.157,20.745,21.022,320978,0
2001-02-28,21.253,21.253,20.436,20.639,322227,0
2001-03-01,20.696,20.696,20.006,20.61,431093,0
2001-03-02,20.512,20.859,20.33,20.659,296830,0
2001-03-05,20.696,21.022,20.668,21.002,356990,0
2001-03-06,21.118,21.118,20.463,20.764,512066,0
2001-03-07,20.706,20.877,20.224,20.281,368024,0
2001-03-08,20.473,20.745,20.453,20.659,288506,0
2001-03-09,20.745,20.936,20.436,20.696,250413,0
2001-03-12,20.619,20.619,20.159,20.169,296830,0
2001-03-13,20.169,20.368,20.093,20.34,464606,0
2001-03-14,20.378,20.378,19.938,20.197,473763,0
2001-03-15,20.197,20.397,20.112,20.187,342835,0
2001-03-16,19.764,20.187,19.764,20.055,800573,0
2001-03-19,20.093,20.179,19.86,20.14,419648,0
2001-03-20,20.14,20.841,20.045,20.764,628219,0
2001-03-21,20.755,20.755,19.764,19.794,467316,0
2001-03-22,19.58,19.696,19.005,19.647,697745,0
2001-03-23,19.764,19.832,19.541,19.628,534547,0
2001-03-26,19.745,19.784,19.56,19.774,406116,0
2001-03-27,19.764,20.025,19.745,19.977,307447,0
2001-03-28,19.86,20.58,19.764,20.492,284132,0
2001-03-29,20.492,21.486,20.463,21.032,468771,0
2001-03-30,21.002,21.302,20.61,21.118,331806,0
2001-04-02,21.022,21.157,20.301,20.541,421728,0
2001-04-03,20.58,20.812,19.725,19.803,388006,0
2001-04-04,19.986,20.831,19.812,20.831,449827,0
2001-04-05,21.157,21.515,20.482,21.041,527056,0
2001-04-06,20.954,20.954,20.812,20.831,431508,0
2001-04-09,20.745,20.831,20.416,20.696,338255,0
2001-04-10,20.792,20.792,20.33,20.57,348871,0
2001-04-11,20.531,20.531,20.055,20.397,253745,0
2001-04-12,20.281,20.502,20.224,20.33,425266,0
2001-04-16,20.33,20.463,20.233,20.35,426097,0
2001-04-17,20.224,20.512,20.045,20.224,558900,0
2001-04-18,20.224,20.877,20.006,20.093,1010188,0
2001-04-19,19.764,20.281,19.764,19.919,533714,0
2001-04-20,19.919,20.006,19.532,19.58,545163,0
2001-04-23,19.436,19.56,19.361,19.56,275181,0
2001-04-24,19.502,19.637,19.351,19.522,572641,0
2001-04-25,19.465,19.889,19.465,19.784,278302,0
2001-04-26,19.832,19.977,19.822,19.889,362191,0
2001-04-27,19.889,20.263,19.889,20.253,267897,0
2001-04-30,20.253,20.851,20.197,20.57,705237,0
2001-05-01,20.453,20.696,20.436,20.619,533926,0
2001-05-02,20.619,20.678,20.35,20.6,489587,0
2001-05-03,20.716,20.755,20.33,20.453,218355,0
2001-05-04,20.426,20.678,20.224,20.522,280181,0
2001-05-07,20.522,20.755,20.35,20.659,190257,0
2001-05-08,20.802,20.802,20.311,20.482,448789,0
2001-05-09,20.426,20.57,20.426,20.473,273519,0
2001-05-10,20.492,20.678,20.482,20.531,581385,0
2001-05-11,20.551,20.678,20.453,20.61,606363,0
2001-05-14,20.57,20.755,20.502,20.57,267064,0
2001-05-15,20.659,20.706,20.522,20.639,447329,0
2001-05-16,20.639,20.983,20.492,20.916,580757,0
2001-05-17,20.812,21.185,20.792,21.137,203164,0
2001-05-18,21.137,21.137,20.831,20.907,298704,0
2001-05-21,20.964,21.137,20.907,21.118,445665,0
2001-05-22,21.081,21.263,21.032,21.205,574929,0
2001-05-23,21.224,21.244,21.127,21.127,381968,0
2001-05-24,21.081,21.341,20.946,21.293,312027,0
2001-05-25,21.293,21.36,21.118,21.244,215858,0
2001-05-29,21.224,21.571,21.224,21.506,216068,0
2001-05-30,26.183,26.463,25.443,26.222,12184485,0
2001-05-31,26.222,26.502,26.203,26.384,4807600,0
2001-06-01,26.269,26.423,26.222,26.317,1947728,0
2001-06-04,26.289,26.443,26.279,26.423,1774124,0
2001-06-05,26.433,26.537,26.374,26.528,1472088,0
2001-06-06,26.492,26.68,26.492,26.651,1402147,0
2001-06-07,26.574,26.68,26.463,26.574,972511,0
2001-06-08,26.574,26.574,26.289,26.317,3313654,0
2001-06-11,26.222,26.384,26.164,26.222,692957,0
2001-06-12,26.106,26.337,26.078,26.25,1072842,0
2001-06-13,26.222,26.337,26.183,26.232,827424,0
2001-06-14,26.203,26.317,26.164,26.173,987289,0
2001-06-15,26.106,26.269,26.087,26.164,927341,0
2001-06-18,26.135,26.222,26.029,26.125,1327211,0
2001-06-19,26.183,26.222,26.009,26.135,1903595,0
2001-06-20,26.135,26.183,25.796,26.125,2140480,0
2001-06-21,26.135,26.337,26.087,26.269,1937735,0
2001-06-22,26.222,26.279,25.952,26.009,926509,0
2001-06-25,26.222,26.222,25.922,25.942,1331998,0
2001-06-26,25.893,26.164,25.874,26.106,2447722,0
2001-06-27,26.183,26.671,26.183,26.661,4924583,0
2001-06-28,26.641,26.758,26.511,26.641,1451060,0
2001-06-29,26.641,26.7,26.574,26.612,1202940,0
2001-07-02,26.641,26.902,26.612,26.863,1328250,0
2001-07-03,27.018,27.027,26.834,26.863,405698,0
2001-07-05,26.853,26.902,26.767,26.863,1166516,0
2001-07-06,26.863,26.863,26.651,26.816,1350315,0
2001-07-09,26.834,27.018,26.758,26.902,814937,0
2001-07-10,26.932,27.037,26.767,26.787,1167973,0
2001-07-11,26.758,26.758,26.25,26.404,5972656,0
2001-07-12,26.404,26.806,26.404,26.612,1633410,0
2001-07-13,26.631,26.816,26.631,26.787,1062644,0
2001-07-16,26.806,26.834,26.511,26.528,1272882,0
2001-07-17,26.511,27.027,26.511,27.018,2534940,0
2001-07-18,26.853,27.231,26.853,27.211,1464593,0
2001-07-19,27.192,27.366,27.145,27.279,947948,0
2001-07-20,27.231,27.405,27.211,27.327,756026,0
2001-07-23,27.299,27.366,27.279,27.279,960852,0
2001-07-24,27.145,27.211,26.97,26.979,1961049,0
2001-07-25,26.989,27.25,26.989,27.25,1817630,0
2001-07-26,27.211,27.555,27.125,27.468,1014975,0
2001-07-27,27.468,27.757,27.441,27.69,2482900,0
2001-07-30,27.583,27.709,27.555,27.641,515814,0
2001-07-31,27.621,27.96,27.621,27.749,1514136,0
2001-08-01,27.749,27.969,27.583,27.777,1058480,0
2001-08-02,27.729,28.258,27.468,27.583,1843233,0
2001-08-03,27.441,27.805,27.172,27.805,3118822,0
2001-08-06,27.574,27.574,27.574,27.574,1320340,0
2001-08-07,27.749,28.125,27.67,27.814,2006015,0
2001-08-08,27.796,28.038,27.67,27.67,1526419,0
2001-08-09,27.69,27.912,27.486,27.863,1089495,0
2001-08-10,27.843,28.181,27.602,28.038,1101154,0
2001-08-13,28.028,28.249,27.912,27.95,686297,0
2001-08-14,27.931,28.153,27.486,27.593,1070346,0
2001-08-15,27.612,27.814,27.496,27.574,1045782,0
2001-08-16,27.468,27.641,27.231,27.641,1387367,0
2001-08-17,27.405,27.535,27.231,27.468,966891,0
2001-08-20,27.468,27.602,27.347,27.535,1126128,0
2001-08-21,27.535,28.018,27.347,27.347,1103857,0
2001-08-22,27.347,27.67,27.347,27.468,852403,0
2001-08-23,27.422,27.496,27.163,27.25,501034,0
2001-08-24,27.25,27.969,27.25,27.912,1169846,0
2001-08-27,27.912,28.191,27.882,28.038,1390075,0
2001-08-28,27.96,28.038,27.405,27.405,490213,0
2001-08-29,27.405,27.749,27.405,27.468,412155,0
2001-08-30,27.486,27.814,27.018,27.105,903402,0
2001-08-31,27.105,27.555,27.009,27.145,757695,0
2001-09-04,27.163,27.347,26.433,26.433,774969,0
2001-09-05,26.555,26.555,25.434,26.135,1510598,0
2001-09-06,25.806,26.145,25.395,25.414,1200652,0
2001-09-07,25.472,25.519,24.347,24.395,2705213,0
2001-09-10,24.328,25.154,24.249,24.855,2002682,0
2001-09-17,23.502,24.085,23.173,23.365,1038080,0
2001-09-18,23.404,24.279,23.078,23.443,944410,0
2001-09-19,23.56,23.952,22.204,22.511,1378001,0
2001-09-20,22.167,22.387,21.244,21.244,1245611,0
2001-09-21,20.281,22.032,20.281,21.157,2267664,0
2001-09-24,21.809,22.752,21.809,22.627,3733718,0
2001-09-25,22.676,23.173,22.54,23.106,1737697,0
2001-09-26,23.106,23.375,22.657,22.839,717725,0
2001-09-27,22.945,23.433,22.772,23.414,535589,0
2001-09-28,23.599,24.114,23.472,24.114,1293074,0
2001-10-01,23.924,23.924,23.365,23.744,649658,0
2001-10-02,23.677,24.085,23.628,24.066,347833,0
2001-10-03,23.972,24.56,23.85,24.56,784961,0
2001-10-04,24.609,25.223,24.503,24.931,676721,0
2001-10-05,24.865,24.97,24.347,24.931,535795,0
2001-10-08,24.961,24.961,24.172,24.483,303910,0
2001-10-09,24.521,24.666,24.347,24.463,429221,0
2001-10-10,24.347,25.028,24.347,24.646,539335,0
2001-10-11,24.865,25.288,24.865,25.174,732507,0
2001-10-12,25.223,25.26,24.589,25.193,424432,0
2001-10-15,25.193,25.51,24.865,25.51,371559,0
2001-10-16,25.729,25.748,25.317,25.615,480633,0
2001-10-17,25.7,25.777,25.347,25.424,1557641,0
2001-10-18,25.529,26.009,25.424,25.893,582007,0
2001-10-19,25.893,25.893,25.549,25.71,1828663,0
2001-10-22,25.758,26.135,25.481,26.048,1095531,0
2001-10-23,26.203,26.317,25.635,25.758,1093033,0
2001-10-24,25.874,26.164,25.653,26.097,5149808,0
2001-10-25,25.99,26.537,25.71,26.537,1020594,0
2001-10-26,26.374,26.748,26.193,26.612,647577,0
2001-10-29,26.374,26.394,25.893,25.952,478970,0
2001-10-30,25.835,25.874,25.365,25.549,614479,0
2001-10-31,25.549,26.135,25.549,25.855,611565,0
2001-11-01,25.874,26.472,25.786,26.472,1204607,0
2001-11-02,26.511,27.25,26.414,27.086,508528,0
2001-11-05,27.096,27.555,27.096,27.25,526847,0
2001-11-06,27.27,27.574,26.853,27.574,952320,0
2001-11-07,27.405,28.211,27.405,28.018,1483537,0
2001-11-08,28.018,28.536,28.018,28.39,1563052,0
2001-11-09,28.323,28.622,28.048,28.622,1135708,0
2001-11-12,28.211,28.622,27.824,28.536,363028,0
2001-11-13,28.729,29.285,28.729,29.266,1211059,0
2001-11-14,29.391,29.901,29.343,29.852,818682,0
2001-11-15,29.544,29.544,26.612,28.144,19717697,0
2001-11-16,28.163,28.449,26.728,27.221,9371242,0
2001-11-19,27.496,28.371,27.45,28.24,2107592,0
2001-11-20,28.115,28.278,27.931,28.057,1935863,0
2001-11-21,28.018,28.163,27.709,27.882,3473519,0
2001-11-23,27.931,28.268,27.931,28.115,233344,0
2001-11-26,28.258,28.825,28.258,28.825,1837402,0
2001-11-27,28.825,30.046,28.719,29.833,4764928,0
2001-11-28,29.651,29.803,29.198,29.217,2229366,0
2001-11-29,29.217,29.526,29.169,29.498,1519545,0
2001-11-30,29.593,29.774,29.391,29.708,1706889,0
2001-12-03,29.516,29.67,29.285,29.391,1315137,0
2001-12-04,29.67,30.095,29.478,30.095,1703351,0
2001-12-05,29.988,30.553,29.979,30.379,655902,0
2001-12-06,30.302,30.543,29.998,30.113,817017,0
2001-12-07,30.113,30.437,29.544,29.554,1087829,0
2001-12-10,29.564,29.593,28.681,28.949,1639239,0
2001-12-11,28.949,28.949,28.497,28.797,799115,0
2001-12-12,28.681,28.959,28.211,28.296,1524542,0
2001-12-13,27.931,27.931,27.076,27.641,2522032,0
2001-12-14,27.69,28.048,27.317,27.824,856984,0
2001-12-17,27.999,28.258,27.931,28.258,240007,0
2001-12-18,28.258,28.622,28.258,28.39,1481249,0
2001-12-19,28.371,29.055,28.278,29.007,956485,0
2001-12-20,29.007,29.353,28.997,29.169,736043,0
2001-12-21,29.198,30.142,29.189,30.142,1342612,0
2001-12-24,29.901,29.95,29.583,29.765,357201,0
2001-12-26,29.718,30.245,29.699,30.103,529346,0
2001-12-27,30.103,30.369,29.998,30.095,1410264,0
2001-12-28,30.095,30.437,29.988,30.332,1634659,0
2001-12-31,30.226,30.592,30.113,30.369,633839,0
2002-01-02,30.113,30.113,28.536,29.44,1930037,0
2002-01-03,29.44,29.44,27.565,28.125,4094662,0
2002-01-04,28.24,28.536,27.882,28.067,1219177,0
2002-01-07,28.258,28.729,28.038,28.249,2136528,0
2002-01-08,28.342,28.651,28.278,28.42,1687115,0
2002-01-09,28.449,28.893,28.191,28.191,1825954,0
2002-01-10,28.211,28.71,28.211,28.565,1093450,0
2002-01-11,28.546,28.546,26.232,26.232,1313056,0
2002-01-14,27.432,27.555,27.076,27.25,2347807,0
2002-01-15,26.374,26.374,24.191,24.807,6112748,0
2002-01-16,24.941,25.174,24.308,24.493,1810552,0
2002-01-17,24.589,24.865,23.164,23.453,6342763,0
2002-01-18,23.404,24.395,21.994,24.259,11782325,0
2002-01-22,26.999,26.999,24.636,24.636,11633079,0
2002-01-23,24.98,24.98,22.82,23.734,12238816,0
2002-01-24,23.279,23.896,22.406,23.52,13047298,0
2002-01-25,23.647,24.415,23.492,23.905,6239934,0
2002-01-28,23.638,23.83,22.887,22.935,8109600,0
2002-01-29,21.867,22.128,20.851,21.867,44370596,0
2002-01-30,22.224,22.696,21.515,22.511,13221528,0
2002-01-31,22.696,23.404,22.559,23.193,10716770,0
2002-02-01,23.52,24.124,23.52,23.792,8301311,0
2002-02-04,23.279,23.782,22.925,23.647,5201850,0
2002-02-05,23.647,23.677,23.126,23.589,3344046,0
2002-02-06,23.696,23.924,23.279,23.647,5072791,0
2002-02-07,24.589,24.827,24.21,24.694,11470297,0
2002-02-08,25.203,25.414,25.058,25.251,5894599,0
2002-02-11,25.347,25.375,25.009,25.134,4411476,0
2002-02-12,25.203,25.549,24.827,25.251,2211462,0
2002-02-13,25.288,25.5,25.203,25.223,1380707,0
2002-02-14,25.26,25.26,24.762,24.99,2168791,0
2002-02-15,25.086,25.105,24.789,24.999,2185026,0
2002-02-19,25.288,25.288,24.636,24.875,1746439,0
2002-02-20,25.223,25.223,24.589,24.914,1828663,0
2002-02-21,24.914,24.914,24.375,24.395,1774956,0
2002-02-22,24.521,24.57,24.191,24.308,1226673,0
2002-02-25,24.493,24.845,24.395,24.722,2316789,0
2002-02-26,24.799,25.288,24.589,25.26,2025996,0
2002-02-27,25.395,25.932,25.357,25.51,3069488,0
2002-02-28,25.7,25.932,25.577,25.719,1900474,0
2002-03-01,25.577,25.942,25.529,25.884,1293904,0
2002-03-04,25.884,26.009,25.597,26.009,1272050,0
2002-03-05,25.816,26.183,25.738,26.135,1576167,0
2002-03-06,25.99,26.289,25.625,26.193,2017461,0
2002-03-07,26.145,26.145,25.816,26.106,887372,0
2002-03-08,26.106,26.106,25.559,26.058,1126128,0
2002-03-11,26.048,26.183,26.009,26.058,1186288,0
2002-03-12,26.009,26.472,25.903,26.453,1341783,0
2002-03-13,26.453,26.593,26.356,26.519,927132,0
2002-03-14,26.519,26.738,26.472,26.641,816393,0
2002-03-15,26.641,27.018,26.574,27.009,1321175,0
2002-03-18,27.231,27.279,26.999,27.096,628012,0
2002-03-19,27.357,27.357,26.816,26.95,802239,0
2002-03-20,26.95,27.145,26.853,26.922,1057857,0
2002-03-21,26.999,27.182,26.883,27.115,573265,0
2002-03-22,27.115,27.308,27.115,27.231,469600,0
2002-03-25,27.211,27.299,26.337,26.622,915061,0
2002-03-26,26.767,27.018,26.767,26.95,981877,0
2002-03-27,26.902,27.535,26.834,27.535,1344278,0
2002-03-28,27.535,27.921,27.535,27.921,1256643,0
2002-04-01,27.921,27.979,27.641,27.902,865726,0
2002-04-02,27.843,28.105,27.824,27.931,954402,0
2002-04-03,27.931,27.931,27.468,27.709,584923,0
2002-04-04,27.709,27.853,27.583,27.66,1270174,0
2002-04-05,27.709,27.757,27.299,27.376,662773,0
2002-04-08,27.337,27.337,27.115,27.308,854487,0
2002-04-09,27.357,27.422,27.076,27.115,758942,0
2002-04-10,27.115,27.201,26.999,27.076,1176922,0
2002-04-11,27.076,27.076,26.404,26.834,1436911,0
2002-04-12,26.902,27.037,26.834,26.95,858025,0
2002-04-15,26.95,27.115,26.748,26.979,603657,0
2002-04-16,27.037,27.096,26.834,26.853,757069,0
2002-04-17,26.999,27.621,26.941,27.612,1433370,0
2002-04-18,27.516,27.66,27.279,27.45,725013,0
2002-04-19,27.422,27.516,26.834,26.834,1243946,0
2002-04-22,26.834,27.076,26.816,27.018,2092190,0
2002-04-23,27.047,27.047,26.853,27.018,1565134,0
2002-04-24,26.922,27.337,26.922,27.076,388422,0
2002-04-25,27.076,27.076,26.853,26.883,264152,0
2002-04-26,27.009,27.009,26.135,26.135,880924,0
2002-04-29,26.145,26.203,25.719,25.777,1045782,0
2002-04-30,25.719,26.203,25.672,26.078,775800,0
2002-05-01,25.961,26.25,25.816,26.232,1337619,0
2002-05-02,26.25,26.834,26.232,26.374,443580,0
2002-05-03,26.384,26.482,25.816,25.865,571395,0
2002-05-06,25.865,26.555,25.865,26.135,498954,0
2002-05-07,26.222,26.269,25.577,25.653,437964,0
2002-05-08,25.767,26.078,25.672,25.816,529761,0
2002-05-09,25.816,26.145,25.816,26.029,772472,0
2002-05-10,26.009,26.009,25.719,25.719,678385,0
2002-05-13,25.719,25.719,25.51,25.577,972928,0
2002-05-14,25.615,25.615,25.154,25.154,928173,0
2002-05-15,25.154,25.269,25.038,25.154,1478748,0
2002-05-16,25.203,25.241,25.058,25.154,633839,0
2002-05-17,25.203,25.816,25.154,25.816,924843,0
2002-05-20,25.816,25.874,25.51,25.635,521853,0
2002-05-21,25.635,25.903,25.577,25.597,698576,0
2002-05-22,25.653,25.825,25.529,25.577,635713,0
2002-05-23,25.681,25.971,25.653,25.942,384672,0
2002-05-24,26.029,26.269,25.961,25.961,317229,0
2002-05-28,25.961,26.164,25.961,26.078,515191,0
2002-05-29,26.125,26.337,26.078,26.078,351786,0
2002-05-30,26.135,26.443,26.135,26.443,327640,0
2002-05-31,26.555,26.622,25.942,26.145,398622,0
2002-06-03,26.145,26.25,25.912,26.009,540793,0
2002-06-04,25.98,25.98,25.414,25.719,485423,0
2002-06-05,25.719,26.433,25.653,26.145,571395,0
2002-06-06,26.25,26.25,26.009,26.116,758527,0
2002-06-07,26.116,26.537,25.961,26.356,777258,0
2002-06-10,26.356,26.574,26.356,26.565,336176,0
2002-06-11,26.574,26.661,25.952,25.961,922969,0
2002-06-12,25.203,25.549,25.125,25.223,3099462,0
2002-06-13,25.203,26.068,25.203,26.009,1096573,0
2002-06-14,25.893,25.893,25.577,25.855,707943,0
2002-06-17,25.835,26.259,25.7,26.097,792038,0
2002-06-18,26.097,26.565,26.097,26.537,689832,0
2002-06-19,26.528,26.834,26.433,26.603,432134,0
2002-06-20,26.671,26.718,26.433,26.433,626346,0
2002-06-21,26.125,26.767,26.125,26.492,1293904,0
2002-06-24,26.443,26.443,25.395,26.346,1056399,0
2002-06-25,26.25,26.25,25.816,25.903,1447526,0
2002-06-26,25.903,25.932,25.434,25.625,816183,0
2002-06-27,25.653,26.164,25.635,26.116,650909,0
2002-06-28,26.097,26.902,26.097,26.853,917348,0
2002-07-01,26.816,26.816,26.384,26.472,1041200,0
2002-07-02,26.433,26.443,25.203,25.767,1789109,0
2002-07-03,25.719,25.719,25.125,25.462,531423,0
2002-07-05,25.414,26.048,25.347,26.048,261655,0
2002-07-08,26.097,26.097,25.748,25.855,485423,0
2002-07-09,25.835,26.078,25.154,25.241,745202,0
2002-07-10,25.058,25.058,24.328,24.434,1786615,0
2002-07-11,24.347,24.347,23.589,23.802,2125494,0
2002-07-12,23.782,24.56,23.609,23.952,1162141,0
2002-07-15,23.981,23.981,22.734,23.116,1341783,0
2002-07-16,23.106,24.057,22.973,23.734,1515176,0
2002-07-17,23.85,24.483,23.657,23.914,1335121,0
2002-07-18,23.83,24.444,23.453,23.657,1103857,0
2002-07-19,23.54,23.677,23.042,23.145,880924,0
2002-07-22,23.337,23.453,22.273,22.877,1015805,0
2002-07-23,22.647,23.24,22.069,22.069,925677,0
2002-07-24,21.828,23.811,21.809,23.811,1330543,0
2002-07-25,23.715,24.191,23.23,23.811,966891,0
2002-07-26,23.811,24.434,23.811,24.22,702532,0
2002-07-29,24.503,25.26,24.454,25.26,563274,0
2002-07-30,25.308,25.691,24.762,25.279,572641,0
2002-07-31,25.26,25.767,24.799,25.767,570976,0
2002-08-01,25.691,25.738,25.028,25.404,606779,0
2002-08-02,25.404,25.549,25.174,25.5,581802,0
2002-08-05,25.5,25.597,25.223,25.269,903402,0
2002-08-06,25.308,26.193,25.308,25.529,834295,0
2002-08-07,25.719,26.203,25.5,26.145,680884,0
2002-08-08,26.612,26.95,26.009,26.883,793289,0
2002-08-09,26.528,27.125,26.443,26.883,324520,0
2002-08-12,26.883,27.478,26.463,27.125,443580,0
2002-08-13,26.883,27.009,26.317,26.404,434215,0
2002-08-14,26.356,26.661,26.009,26.546,735836,0
2002-08-16,26.116,26.116,25.777,25.893,919639,0
2002-08-19,25.874,26.232,25.874,26.164,509988,0
2002-08-20,26.164,26.164,25.462,25.7,917348,0
2002-08-21,25.738,25.767,25.414,25.729,880924,0
2002-08-22,25.845,26.029,25.51,25.615,693582,0
2002-08-23,25.597,25.98,25.462,25.98,867600,0
2002-08-26,25.98,25.99,25.615,25.922,268939,0
2002-08-27,25.922,26.029,25.549,25.645,555572,0
2002-08-28,25.645,25.719,25.529,25.653,389462,0
2002-08-29,25.615,26.164,25.298,25.952,408404,0
2002-08-30,25.952,26.317,25.903,26.097,309530,0
2002-09-03,26.097,26.106,25.559,25.806,532884,0
2002-09-04,25.806,25.952,25.645,25.903,813270,0
2002-09-05,25.903,26.337,25.738,26.048,343253,0
2002-09-06,26.289,26.307,26.029,26.029,399870,0
2002-09-09,25.98,26.317,25.932,26.222,517480,0
2002-09-10,26.222,26.463,26.183,26.404,395084,0
2002-09-11,26.816,26.816,26.641,26.69,276433,0
2002-09-12,26.641,26.68,26.25,26.259,357823,0
2002-09-13,26.222,26.289,26.078,26.289,475432,0
2002-09-17,26.528,26.565,25.806,25.922,532048,0
2002-09-18,25.922,25.961,25.645,25.691,498536,0
2002-09-19,25.691,25.893,25.597,25.786,597411,0
2002-09-20,25.796,25.971,25.635,25.874,1288702,0
2002-09-23,25.874,25.971,25.472,25.549,395916,0
2002-09-24,25.539,25.893,25.213,25.645,682547,0
2002-09-25,25.767,25.922,25.645,25.653,597619,0
2002-09-26,25.653,25.98,25.5,25.835,542874,0
2002-09-27,25.835,26.337,25.615,25.874,542668,0
2002-09-30,25.786,26.048,25.048,26.039,611565,0
2002-10-01,26.009,26.097,25.375,26.048,464399,0
2002-10-02,26.009,26.097,25.549,25.663,400909,0
2002-10-03,25.719,26.097,25.414,25.681,316190,0
2002-10-04,25.767,25.835,25.251,25.51,355950,0
2002-10-07,25.5,25.786,25.067,25.223,513523,0
2002-10-08,25.288,25.414,24.521,24.636,923799,0
2002-10-09,24.55,25.028,23.981,23.981,861563,0
2002-10-10,23.896,25.251,23.868,25.028,824720,0
2002-10-11,25.404,25.719,25.357,25.5,685462,0
2002-10-14,25.453,25.922,25.269,25.835,360529,0
2002-10-15,26.222,26.222,25.028,25.223,597828,0
2002-10-16,25.26,25.786,25.223,25.375,537254,0
2002-10-17,25.719,26.183,25.559,25.748,979173,0
2002-10-18,25.893,26.492,25.767,26.423,709817,0
2002-10-21,26.346,26.816,26.317,26.728,1001027,0
2002-10-22,26.728,26.748,26.279,26.472,616772,0
2002-10-23,26.511,26.7,26.135,26.502,654448,0
2002-10-24,26.555,26.603,26.097,26.222,512900,0
2002-10-25,26.327,26.844,26.317,26.844,608441,0
2002-10-28,27.037,27.037,26.492,26.728,625096,0
2002-10-29,26.709,27.037,26.546,26.932,843452,0
2002-10-30,26.902,27.317,26.902,27.096,873636,0
2002-10-31,27.096,27.096,26.728,26.767,1243740,0
2002-11-01,26.853,27.317,26.748,27.279,595330,0
2002-11-04,27.468,27.95,27.182,27.757,821179,0
2002-11-05,27.757,27.979,27.67,27.814,612189,0
2002-11-06,27.863,28.467,27.824,28.067,729177,0
2002-11-07,27.95,27.95,27.231,27.308,772889,0
2002-11-08,27.357,27.516,27.24,27.337,1023092,0
2002-11-11,27.337,27.67,27.125,27.192,372185,0
2002-11-12,27.192,27.468,26.989,27.396,633630,0
2002-11-13,27.516,27.94,27.289,27.386,684003,0
2002-11-14,27.279,27.337,26.797,26.902,824302,0
2002-11-15,26.902,27.506,26.853,27.506,528510,0
2002-11-18,27.555,28.333,27.555,27.739,747493,0
2002-11-19,27.749,27.749,27.357,27.593,787876,0
2002-11-20,27.593,28.018,27.593,27.824,646955,0
2002-11-21,27.912,28.449,27.824,28.171,635713,0
2002-11-22,28.125,28.333,27.999,28.296,774344,0
2002-11-25,28.067,28.115,27.182,27.211,660067,0
2002-11-26,27.211,27.27,26.528,27.066,1082627,0
2002-11-27,27.231,27.231,26.555,26.825,704820,0
2002-11-29,27.163,27.163,26.511,26.555,257073,0
2002-12-02,26.612,26.825,25.748,26.528,1448566,0
2002-12-03,26.528,26.941,26.317,26.777,527056,0
2002-12-04,26.797,27.211,26.337,27.009,488753,0
2002-12-05,26.95,27.317,26.797,27.231,418815,0
2002-12-06,26.922,27.357,26.912,27.357,380720,0
2002-12-09,27.357,27.67,27.037,27.105,550368,0
2002-12-10,27.135,27.172,26.68,26.97,509362,0
2002-12-11,27.018,27.535,26.97,27.45,425057,0
2002-12-12,27.45,27.516,27.211,27.405,198584,0
2002-12-13,27.386,27.386,27.018,27.192,397581,0
2002-12-16,27.115,27.641,26.853,27.641,1147573,0
2002-12-17,27.641,27.824,27.574,27.67,485005,0
2002-12-18,27.641,27.67,27.386,27.574,666104,0
2002-12-19,27.583,28.048,27.432,27.45,643414,0
2002-12-20,27.413,28.125,27.317,28.125,747911,0
2002-12-23,28.048,28.651,28.018,28.467,728966,0
2002-12-24,28.467,28.516,27.767,27.814,576182,0
2002-12-26,27.931,27.931,27.516,27.574,512274,0
2002-12-27,27.565,27.612,27.018,27.076,448789,0
2002-12-30,27.145,27.574,27.037,27.516,261235,0
2002-12-31,27.468,27.882,27.386,27.757,953358,0
2003-01-02,27.882,28.602,27.757,28.43,1134455,0
2003-01-03,28.362,28.43,28.23,28.381,549952,0
2003-01-06,28.381,28.41,28.144,28.144,651741,0
2003-01-07,28.018,28.144,27.641,27.719,486258,0
2003-01-08,27.843,27.843,27.211,27.299,526847,0
2003-01-09,27.535,27.757,27.45,27.757,642997,0
2003-01-10,27.777,28.115,27.777,27.999,1141534,0
2003-01-13,28.125,28.171,27.66,27.757,719808,0
2003-01-14,27.757,28.24,27.496,28.191,503740,0
2003-01-15,28.125,28.249,27.432,27.516,880504,0
2003-01-16,27.516,27.66,27.018,27.163,1141743,0
2003-01-17,27.145,27.486,27.096,27.289,381344,0
2003-01-21,27.386,27.432,26.97,26.97,462525,0
2003-01-22,26.902,27.047,26.728,26.853,1118012,0
2003-01-23,26.902,27.366,26.902,27.086,501034,0
2003-01-24,27.037,27.076,26.24,26.337,584923,0
2003-01-27,26.222,26.453,25.961,26.394,967934,0
2003-01-28,26.443,26.69,26.203,26.69,1130710,0
2003-01-29,26.492,27.24,26.25,27.163,958772,0
2003-01-30,27.163,27.376,26.834,26.902,927758,0
2003-01-31,26.902,27.231,26.758,27.231,883000,0
2003-02-03,27.231,27.27,26.787,26.834,698786,0
2003-02-04,26.661,26.661,26.116,26.622,516230,0
2003-02-05,26.622,27.231,26.622,26.834,795160,0
2003-02-06,26.844,27.211,26.574,26.902,364275,0
2003-02-07,26.97,27.192,26.825,26.853,229388,0
2003-02-10,26.844,27.145,26.844,27.047,371355,0
2003-02-11,27.145,27.337,26.834,26.912,247501,0
2003-02-12,26.922,27.192,26.641,26.777,283092,0
2003-02-13,26.787,26.787,26.145,26.519,528510,0
2003-02-14,26.519,26.728,26.155,26.671,734171,0
2003-02-18,26.709,27.24,26.709,27.182,565771,0
2003-02-19,27.172,27.172,26.7,26.922,353867,0
2003-02-20,26.941,27.366,26.922,27.317,787250,0
2003-02-21,27.366,27.931,27.221,27.787,450454,0
2003-02-24,27.796,27.796,27.468,27.526,401953,0
2003-02-25,27.405,27.989,27.279,27.969,328473,0
2003-02-26,28.008,28.249,27.777,27.814,406739,0
2003-02-27,27.814,28.342,27.814,28.163,448789,0
2003-02-28,28.038,28.565,27.863,28.39,659234,0
2003-03-03,28.516,28.546,27.912,27.96,435048,0
2003-03-04,28.038,28.313,28.038,28.153,538920,0
2003-03-05,28.105,28.622,28.087,28.622,853860,0
2003-03-06,28.342,28.7,28.342,28.458,490213,0
2003-03-07,28.342,28.584,28.211,28.4,320771,0
2003-03-10,28.41,28.758,28.41,28.565,870928,0
2003-03-11,28.536,28.681,28.153,28.153,694414,0
2003-03-12,28.008,28.153,27.69,27.882,437130,0
2003-03-13,27.96,28.296,27.863,28.278,530387,0
2003-03-14,28.342,28.555,28.057,28.057,603239,0
2003-03-17,28.087,28.729,28.087,28.7,1063478,0
2003-03-18,28.777,29.324,28.777,29.324,980630,0
2003-03-19,29.353,29.526,29.065,29.498,735836,0
2003-03-20,29.498,29.988,29.391,29.96,882378,0
2003-03-21,30.085,30.533,30.055,30.533,1205648,0
2003-03-24,30.485,30.485,29.852,29.911,837832,0
2003-03-25,29.979,29.979,29.304,29.718,1103647,0
2003-03-26,29.689,30.197,29.516,29.921,845329,0
2003-03-27,29.784,30.457,29.603,30.398,770807,0
2003-03-28,30.169,30.467,30.123,30.332,555157,0
2003-03-31,30.217,30.66,30.008,30.293,599286,0
2003-04-01,30.485,30.68,30.379,30.505,548286,0
2003-04-02,30.844,30.872,30.602,30.699,945031,0
2003-04-03,30.68,30.797,30.485,30.553,619682,0
2003-04-04,30.602,30.631,29.852,30.197,726678,0
2003-04-07,30.505,30.533,29.813,29.813,647785,0
2003-04-08,30.027,30.027,29.699,29.833,776844,0
2003-04-09,29.979,30.169,29.689,29.784,574517,0
2003-04-10,29.833,30.418,29.689,30.408,648827,0
2003-04-11,30.523,30.562,29.813,29.921,631966,0
2003-04-14,30.027,30.085,29.774,30.027,634463,0
2003-04-15,30.505,30.631,29.593,29.737,2227700,0
2003-04-16,29.737,29.737,28.893,28.893,1530788,0
2003-04-17,29.112,29.498,29.112,29.401,1376957,0
2003-04-21,29.593,29.679,29.371,29.544,1067848,0
2003-04-22,29.544,29.988,29.324,29.931,1031624,0
2003-04-23,29.784,30.265,29.765,30.188,1223964,0
2003-04-24,29.67,29.95,29.67,29.803,639045,0
2003-04-25,29.718,30.113,29.67,29.988,510400,0
2003-04-28,30.332,30.553,30.123,30.398,468145,0
2003-04-29,30.523,30.729,30.418,30.612,481883,0
2003-04-30,30.284,30.729,30.265,30.447,618019,0
2003-05-01,30.332,30.631,30.103,30.476,547244,0
2003-05-02,30.361,30.65,30.207,30.226,699412,0
2003-05-05,30.351,30.379,30.008,30.075,718559,0
2003-05-06,30.075,30.133,29.901,30.065,635713,0
2003-05-07,30.075,30.235,29.921,30.075,497497,0
2003-05-08,30.075,30.075,29.544,29.631,453990,0
2003-05-09,29.784,30.562,29.631,30.457,769555,0
2003-05-12,30.457,31.4,30.351,31.39,1200235,0
2003-05-13,30.91,31.458,30.91,31.128,971469,0
2003-05-14,31.419,31.419,30.967,31.283,389048,0
2003-05-15,31.283,31.632,31.206,31.632,582426,0
2003-05-16,31.632,32.321,31.563,32.292,1367386,0
2003-05-19,32.09,32.488,31.612,31.698,1257688,0
2003-05-20,31.746,31.823,31.08,31.458,1407144,0
2003-05-21,31.371,32.312,31.273,32.264,1365303,0
2003-05-22,32.64,33.265,32.544,33.169,1507267,0
2003-05-23,33.169,33.169,32.573,32.896,1107395,0
2003-05-27,32.715,32.934,32.65,32.678,1420468,0
2003-05-28,32.715,32.764,32.254,32.292,777886,0
2003-05-29,32.292,32.896,32.292,32.429,664647,0
2003-05-30,32.715,33.723,32.715,33.704,1746233,0
2003-06-02,34.09,34.425,33.628,34.043,1071386,0
2003-06-03,33.56,33.723,33.438,33.531,1155479,0
2003-06-04,33.579,34.3,33.37,34.261,787043,0
2003-06-05,34.261,34.715,33.82,34.463,1071175,0
2003-06-06,34.512,34.781,34.329,34.378,887166,0
2003-06-09,34.378,34.378,33.859,33.927,570142,0
2003-06-10,33.927,34.128,33.723,33.995,704613,0
2003-06-11,33.918,34.896,33.918,34.848,633839,0
2003-06-12,34.954,35.156,34.686,34.983,724799,0
2003-06-13,34.81,34.925,34.705,34.83,536005,0
2003-06-16,34.83,35.098,34.762,34.839,720641,0
2003-06-17,34.81,34.877,34.397,34.434,1058689,0
2003-06-18,34.359,34.483,34.138,34.281,622598,0
2003-06-19,34.425,34.629,34.09,34.195,1130710,0
2003-06-20,34.434,34.434,34.09,34.09,1188375,0
2003-06-23,34.033,34.033,32.621,32.983,1461888,0
2003-06-24,33.464,33.743,33.159,33.704,1188786,0
2003-06-25,33.608,33.995,33.608,33.82,483964,0
2003-06-26,33.771,34.463,33.723,34.453,685254,0
2003-06-27,34.368,34.444,34.109,34.232,411529,0
2003-06-30,34.349,34.444,34.1,34.261,554738,0
2003-07-01,34.261,34.3,33.676,34.251,1087623,0
2003-07-02,34.329,34.925,34.204,34.877,699197,0
2003-07-03,34.638,34.781,34.522,34.619,276019,0
2003-07-07,34.705,34.715,34.3,34.512,933377,0
2003-07-08,34.599,34.705,34.444,34.609,635503,0
2003-07-09,34.59,34.609,34.015,34.177,671514,0
2003-07-10,34.128,34.128,33.275,33.351,1403187,0
2003-07-11,33.351,33.579,33.293,33.419,1097821,0
2003-07-14,33.743,34.09,33.723,33.771,610527,0
2003-07-15,33.966,33.995,33.409,33.503,498536,0
2003-07-16,33.723,33.723,32.8,32.848,764147,0
2003-07-17,31.467,33.227,31.467,33.169,2453135,0
2003-07-18,33.13,33.551,32.82,33.511,1003321,0
2003-07-21,33.399,33.399,32.764,32.934,775594,0
2003-07-22,32.944,33.246,32.791,33.169,680052,0
2003-07-23,33.178,33.579,32.983,33.579,558068,0
2003-07-24,33.628,34.081,33.579,33.646,501869,0
2003-07-25,33.646,34.109,33.511,34.063,544123,0
2003-07-28,33.869,33.869,33.37,33.464,932545,0
2003-07-29,33.473,33.743,33.409,33.531,862396,0
2003-07-30,33.551,33.569,33.022,33.032,1008522,0
2003-07-31,33.149,33.246,32.868,32.934,757900,0
2003-08-01,32.906,32.906,32.507,32.658,1110934,0
2003-08-04,32.668,32.715,32.07,32.64,820557,0
2003-08-05,32.573,32.65,32.331,32.409,742079,0
2003-08-06,32.36,32.81,32.283,32.754,805359,0
2003-08-07,32.784,33.032,32.621,33.002,950031,0
2003-08-08,33.002,33.236,32.83,33.051,1903595,0
2003-08-11,33.13,33.169,32.983,33.1,773929,0
2003-08-12,33.1,33.312,33.032,33.139,1556806,0
2003-08-13,33.342,33.409,32.896,33.022,1032877,0
2003-08-14,33.1,33.198,32.83,33.139,417982,0
2003-08-15,33.149,33.149,32.953,33.081,364693,0
2003-08-18,33.081,33.608,33.081,33.511,666726,0
2003-08-19,33.618,33.618,33.302,33.473,524350,0
2003-08-20,33.473,33.531,33.246,33.293,684003,0
2003-08-21,33.438,33.676,33.217,33.246,620099,0
2003-08-22,33.312,33.312,32.409,32.448,825134,0
2003-08-25,32.38,32.439,31.975,32.351,733964,0
2003-08-26,32.341,32.507,32.099,32.478,489380,0
2003-08-27,32.525,32.525,32.138,32.351,754363,0
2003-08-28,32.429,32.429,32.128,32.302,588879,0
2003-08-29,32.138,32.225,31.928,32.186,405698,0
2003-09-02,32.264,32.754,32.195,32.678,550161,0
2003-09-03,32.858,32.876,32.582,32.754,547455,0
2003-09-04,32.754,33.032,32.678,32.896,495207,0
2003-09-05,32.81,32.82,32.621,32.64,470434,0
2003-09-08,32.687,33.071,32.687,32.983,355532,0
2003-09-09,32.745,32.784,32.273,32.784,812230,0
2003-09-10,32.784,33.149,32.784,32.896,831171,0
2003-09-11,32.896,33.071,32.896,32.924,859480,0
2003-09-12,32.934,33.302,32.764,33.302,624681,0
2003-09-15,33.302,33.493,33.265,33.409,873431,0
2003-09-16,33.37,33.995,33.37,33.995,816811,0
2003-09-17,33.918,34.1,33.82,33.956,344294,0
2003-09-18,34.128,34.658,34.1,34.609,731881,0
2003-09-19,34.609,34.735,34.502,34.609,704404,0
2003-09-22,34.59,34.599,34.128,34.29,821179,0
2003-09-23,34.406,34.772,34.368,34.715,535384,0
2003-09-24,34.667,34.667,34.204,34.368,824095,0
2003-09-25,34.359,34.387,34.118,34.138,1215847,0
2003-09-26,34.109,34.109,33.781,33.869,914228,0
2003-09-29,33.889,34.463,33.791,34.329,643623,0
2003-09-30,34.329,34.329,33.927,34.109,439004,0
2003-10-01,34.223,34.223,33.879,34.186,957524,0
2003-10-02,34.186,34.415,34.033,34.368,395498,0
2003-10-03,34.59,34.8,34.29,34.541,358446,0
2003-10-06,34.541,34.609,34.378,34.463,531217,0
2003-10-07,34.434,34.886,34.359,34.848,538297,0
2003-10-08,34.906,34.906,34.444,34.473,758942,0
2003-10-09,34.581,35.041,34.571,34.867,385715,0
2003-10-10,34.848,34.916,34.658,34.877,254368,0
2003-10-13,34.954,35.223,34.925,34.973,259780,0
2003-10-14,34.906,35.359,34.906,35.215,676095,0
2003-10-15,35.215,35.53,35.088,35.215,961689,0
2003-10-16,35.644,36.972,35.56,36.904,1779121,0
2003-10-17,37.088,37.972,37.078,37.587,1220010,0
2003-10-20,37.491,38.182,37.329,38.047,856984,0
2003-10-21,38.047,38.047,37.76,37.885,731881,0
2003-10-22,37.838,37.933,37.809,37.858,538086,0
2003-10-23,37.858,38.047,37.76,37.866,572016,0
2003-10-24,37.858,38.115,37.789,38.105,782257,0
2003-10-27,37.982,38.077,37.587,37.701,675680,0
2003-10-28,37.701,38.067,37.692,38.067,697952,0
2003-10-29,38.067,38.596,38,38.346,761231,0
2003-10-30,38.404,38.826,38,38.067,768100,0
2003-10-31,38.115,38.722,38.115,38.451,803905,0
2003-11-03,38.413,38.413,38.038,38.24,537117,0
2003-11-04,38.24,38.24,37.549,37.711,700309,0
2003-11-05,37.587,37.972,37.442,37.711,502074,0
2003-11-06,37.663,37.663,37.358,37.559,535384,0
2003-11-07,37.52,37.569,37.136,37.155,741871,0
2003-11-10,37.185,37.185,36.694,36.798,639668,0
2003-11-11,36.788,37.01,36.733,36.904,367605,0
2003-11-12,36.778,37.155,36.704,37.136,465650,0
2003-11-13,37.185,37.442,36.981,37.358,696079,0
2003-11-14,37.375,37.375,36.875,36.894,867392,0
2003-11-17,36.904,36.972,36.597,36.924,817224,0
2003-11-18,36.875,37.088,36.443,36.52,663189,0
2003-11-19,36.53,36.587,36.213,36.271,571600,0
2003-11-20,36.08,36.145,35.905,35.925,707528,0
2003-11-21,36.032,36.125,35.636,35.712,1103443,0
2003-11-24,35.712,36.369,35.712,36.271,1389242,0
2003-11-25,36.433,36.472,36.232,36.359,466065,0
2003-11-26,36.395,36.559,36.369,36.415,541000,0
2003-11-28,36.415,36.415,36.29,36.32,273101,0
2003-12-01,36.491,36.991,36.423,36.875,637167,0
2003-12-02,36.894,37.338,36.733,37.155,626969,0
2003-12-03,37.185,37.422,36.845,37.213,515191,0
2003-12-04,37.155,37.358,36.894,37.126,557239,0
2003-12-05,36.991,37.262,36.943,37.126,521643,0
2003-12-08,37.107,37.809,37.107,37.809,746869,0
2003-12-09,37.809,38.095,37.789,37.99,899864,0
2003-12-10,38.384,38.384,37.252,37.451,652363,0
2003-12-11,37.596,37.75,37.319,37.682,546621,0
2003-12-12,37.838,37.972,37.596,37.799,362191,0
2003-12-15,37.799,37.799,37.422,37.422,708777,0
2003-12-16,37.615,37.711,36.491,37.136,869472,0
2003-12-17,37.185,38.259,37.165,38.105,1523712,0
2003-12-18,38.191,38.596,38.191,38.356,2041399,0
2003-12-19,38.431,38.971,38.404,38.971,842412,0
2003-12-22,38.674,39.106,38.047,38.431,1333662,0
2003-12-23,38.067,38.692,37.866,38.606,784753,0
2003-12-24,38.768,38.884,38.588,38.722,191296,0
2003-12-26,38.768,38.913,38.596,38.712,222935,0
2003-12-29,38.894,39,38.749,38.884,499576,0
2003-12-30,39.106,39.2,38.768,38.874,744997,0
2003-12-31,38.99,39.181,38.787,39.03,349702,0
2004-01-02,39,39.44,38.836,39.181,448579,0
2004-01-05,39.278,39.316,38.864,38.971,666726,0
2004-01-06,38.768,38.913,38.519,38.626,508528,0
2004-01-07,38.674,39.296,38.664,39.24,473141,0
2004-01-08,39.333,39.788,39.278,39.788,476263,0
2004-01-09,39.759,40.325,39.469,40.325,846370,0
2004-01-12,40.257,40.471,40.112,40.471,772055,0
2004-01-13,40.471,41.316,40.471,40.882,1016222,0
2004-01-14,40.786,41.026,40.786,40.911,409863,0
2004-01-15,40.911,41.381,40.758,41.231,446081,0
2004-01-16,41.506,41.844,41.316,41.844,712105,0
2004-01-20,41.749,42.745,41.7,42.726,1509557,0
2004-01-21,42.66,42.802,42.285,42.441,1187954,0
2004-01-22,42.441,42.783,42.15,42.603,645287,0
2004-01-23,42.642,42.707,42.392,42.509,279555,0
2004-01-26,42.565,43.187,42.565,43.178,397581,0
2004-01-27,43.178,43.622,42.802,42.841,702116,0
2004-01-28,43.044,43.044,42.324,42.353,602616,0
2004-01-29,42.775,44.919,42.642,44.678,1910260,0
2004-01-30,44.439,45.821,44.371,45.253,2332401,0
2004-02-02,45.253,45.869,44.89,44.919,1437952,0
2004-02-03,44.919,45.378,44.851,45.214,907774,0
2004-02-04,45.1,45.417,45.034,45.138,1107395,0
2004-02-05,45.158,45.168,44.668,44.668,1201900,0
2004-02-06,44.668,44.688,44.391,44.629,1086789,0
2004-02-09,44.562,44.678,44.42,44.42,648411,0
2004-02-10,44.43,44.619,44.42,44.619,827841,0
2004-02-11,44.629,45.005,44.513,44.938,621764,0
2004-02-12,44.725,45.659,44.658,45.311,885501,0
2004-02-13,45.369,45.63,45.206,45.552,622391,0
2004-02-17,45.64,45.995,45.522,45.62,569727,0
2004-02-18,45.879,45.879,45.11,45.196,554948,0
2004-02-19,45.243,45.562,44.977,44.977,433384,0
2004-02-20,45.11,45.11,44.149,44.629,725848,0
2004-02-23,44.629,44.967,44.198,44.198,809733,0
2004-02-24,44.149,44.467,43.946,44.159,374059,0
2004-02-25,44.149,44.391,44.043,44.179,530591,0
2004-02-26,44.149,44.754,44.11,44.457,613440,0
2004-02-27,44.439,45.494,44.42,45.35,985416,0
2004-03-01,45.542,46.723,45.321,46.723,868015,0
2004-03-02,46.713,46.733,45.83,45.83,848241,0
2004-03-03,45.83,45.83,45.186,45.456,711692,0
2004-03-04,45.542,45.764,45.052,45.158,540793,0
2004-03-05,45.062,45.562,45.015,45.475,400909,0
2004-03-08,45.446,45.821,45.052,45.168,375307,0
2004-03-09,45.168,45.532,45.072,45.504,806194,0
2004-03-10,45.494,46.782,45.494,46.541,1481873,0
2004-03-11,46.417,46.483,45.302,45.378,1287245,0
2004-03-12,45.206,45.234,44.352,45.168,777258,0
2004-03-15,45.11,45.331,44.861,45.214,670682,0
2004-03-16,45.253,45.35,45.072,45.302,475432,0
2004-03-17,45.64,46.148,45.62,46.025,682755,0
2004-03-18,46.025,46.025,45.407,45.407,544539,0
2004-03-19,45.407,45.522,45.043,45.369,567854,0
2004-03-22,45.35,45.35,44.052,44.871,813480,0
2004-03-23,44.996,45.436,44.725,45.168,573472,0
2004-03-24,45.168,45.243,44.6,44.725,706279,0
2004-03-25,44.725,45.081,44.552,45.081,667559,0
2004-03-26,44.967,45.081,44.658,44.909,552866,0
2004-03-29,44.871,45.446,44.725,45.369,635503,0
2004-03-30,45.369,46.387,45.35,46.33,442333,0
2004-03-31,46.522,47.072,46.167,46.907,741248,0
2004-04-01,46.907,47.119,46.83,47.081,514983,0
2004-04-02,47.081,47.511,47.053,47.195,661732,0
2004-04-05,47.158,47.443,47.033,47.443,453572,0
2004-04-06,47.483,47.781,47.378,47.589,595537,0
2004-04-07,47.56,47.56,47.09,47.32,386547,0
2004-04-08,47.443,47.53,46.956,47.109,405282,0
2004-04-12,47.119,47.119,46.753,46.966,875513,0
2004-04-13,46.966,47.233,46.608,46.792,401121,0
2004-04-14,46.713,46.792,46.33,46.435,735003,0
2004-04-15,46.377,47.511,46.377,47.387,784961,0
2004-04-16,47.387,47.608,46.994,47.56,675470,0
2004-04-19,47.483,47.781,47.195,47.463,930878,0
2004-04-20,47.675,48.472,47.599,48.157,1141327,0
2004-04-21,50.326,52.989,50.212,52.26,3370900,0
2004-04-22,52.26,53.269,51.587,53.132,2007054,0
2004-04-23,52.729,53.056,52.481,52.892,976256,0
2004-04-26,52.795,53.669,52.795,53.326,1101362,0
2004-04-27,53.355,53.613,52.689,52.863,745827,0
2004-04-28,52.747,52.747,51.019,51.162,1750396,0
2004-04-29,51.182,51.864,50.809,51.182,1102196,0
2004-04-30,51.086,51.77,50.491,51.047,733964,0
2004-05-03,51.086,51.644,51.086,51.491,675887,0
2004-05-04,51.53,51.836,51.259,51.5,985833,0
2004-05-05,51.453,52.49,51.453,52.374,651949,0
2004-05-06,52.172,52.172,51.491,51.76,657780,0
2004-05-07,51.133,51.624,50.979,51.162,786835,0
2004-05-10,51.067,51.143,50.539,50.742,674845,0
2004-05-11,50.364,51.317,50.364,51.24,1468135,0
2004-05-12,51.182,51.548,50.913,51.5,1232499,0
2004-05-13,51.404,51.797,51.038,51.038,1111767,0
2004-05-14,51.162,52.316,51.038,51.912,951067,0
2004-05-17,51.77,52.27,51.24,52.133,1043907,0
2004-05-18,52.133,52.615,51.692,51.788,572848,0
2004-05-19,51.884,52.834,51.53,51.663,720641,0
2004-05-20,51.624,52.93,51.596,52.844,906524,0
2004-05-21,52.844,53.056,52.49,52.586,991661,0
2004-05-24,52.729,52.844,52.27,52.844,976052,0
2004-05-25,52.844,52.844,52.133,52.644,1377172,0
2004-05-26,52.5,53.375,52.201,53.24,871346,0
2004-05-27,53.289,54.064,53.132,53.834,1206063,0
2004-05-28,54.074,54.094,53.375,53.892,697325,0
2004-06-01,53.998,55.969,53.747,54.929,702843,0
2004-06-02,54.929,55.313,54.669,54.91,585337,0
2004-06-03,54.91,55.408,54.411,55.257,645599,0
2004-06-04,55.718,55.718,54.247,54.431,668186,0
2004-06-07,54.669,55.006,54.335,54.968,611879,0
2004-06-08,54.978,55.133,53.873,54.833,680567,0
2004-06-09,54.843,55.006,54.355,54.383,308490,0
2004-06-10,54.525,55.104,54.316,54.958,405388,0
2004-06-14,54.958,55.257,54.794,55.075,414962,0
2004-06-15,55.075,55.61,54.622,55.055,510506,0
2004-06-16,55.055,55.295,54.603,54.863,253325,0
2004-06-17,54.863,55.427,54.496,55.371,378222,0
2004-06-18,55.466,55.922,55.192,55.212,471478,0
2004-06-21,55.389,55.522,54.679,54.784,436716,0
2004-06-22,55.055,55.351,54.534,55.351,423807,0
2004-06-23,55.427,55.427,54.286,54.487,545268,0
2004-06-24,54.247,54.247,52.911,53.269,1110205,0
2004-06-25,53.279,53.279,52.221,52.606,1055773,0
2004-06-28,52.364,54.554,52.364,54.064,1294530,0
2004-06-29,53.998,54.355,53.804,54.219,506654,0
2004-06-30,54.804,54.804,53.814,54.431,794118,0
2004-07-01,56.301,56.321,53.575,53.94,839705,0
2004-07-02,54.478,54.478,53.171,53.737,397370,0
2004-07-06,53.814,54.113,53.413,53.669,739999,0
2004-07-07,53.804,54.247,53.633,54.219,618954,0
2004-07-08,54.335,54.345,53.123,53.23,978758,0
2004-07-09,53.23,53.307,52.325,52.586,917453,0
2004-07-12,52.596,53.132,52.278,53.065,414337,0
2004-07-13,53.065,53.413,52.51,52.681,401638,0
2004-07-14,52.671,53.279,52.345,52.738,625304,0
2004-07-15,52.844,53.326,52.844,53.201,569936,0
2004-07-16,53.201,53.201,51.979,51.989,542874,0
2004-07-19,51.989,51.989,50.212,50.511,1389242,0
2004-07-20,51.162,51.162,50.125,50.894,1055980,0
2004-07-21,51.596,53.326,51.596,52.298,1872896,0
2004-07-22,52.27,53.113,51.374,52.815,1823042,0
2004-07-23,52.364,52.902,52.172,52.615,914016,0
2004-07-26,52.625,53.132,51.682,51.884,950447,0
2004-07-27,52.221,53.037,51.78,52.854,841475,0
2004-07-28,52.824,52.834,52.354,52.539,897261,0
2004-07-29,52.461,52.461,51.414,51.874,866975,0
2004-07-30,52.027,53.546,51.644,53.037,718767,0
2004-08-02,53.046,53.421,52.559,52.882,637482,0
2004-08-03,52.93,52.93,52.152,52.298,452015,0
2004-08-04,52.201,52.201,51.23,51.836,686297,0
2004-08-05,51.931,51.931,49.981,50.212,747806,0
2004-08-06,50.212,50.221,49.146,49.722,784442,0
2004-08-09,50.202,50.637,49.906,50.115,488337,0
2004-08-10,50.607,50.733,50.067,50.588,760920,0
2004-08-11,50.588,50.932,50.057,50.733,575451,0
2004-08-12,50.733,50.779,49.991,50.077,330554,0
2004-08-13,50.057,50.268,49.261,49.568,373852,0
2004-08-16,49.625,50.336,49.386,49.886,724389,0
2004-08-17,49.963,50.539,49.587,50.52,589502,0
2004-08-18,50.733,51.587,50.539,51.471,811087,0
2004-08-19,51.259,51.826,51.019,51.596,453364,0
2004-08-20,51.836,52.824,51.587,52.767,858440,0
2004-08-23,52.559,52.596,51.95,51.998,695766,0
2004-08-24,52.316,52.393,51.741,52.162,404139,0
2004-08-25,52.221,52.471,51.471,52.471,545995,0
2004-08-26,52.471,52.902,52.221,52.786,551928,0
2004-08-27,53.132,53.46,52.644,53.104,470434,0
2004-08-30,53.279,53.279,52.671,52.777,373953,0
2004-08-31,52.777,53.901,52.471,53.901,606675,0
2004-09-01,53.883,54.026,53.132,53.998,489167,0
2004-09-02,54.035,54.583,53.528,54.373,289133,0
2004-09-03,54.613,54.968,54.219,54.583,287469,0
2004-09-07,55.153,55.332,54.286,54.469,708153,0
2004-09-08,54.478,55.173,54.373,54.881,556924,0
2004-09-09,54.814,54.929,54.103,54.641,511233,0
2004-09-10,54.573,54.603,53.633,54.534,375204,0
2004-09-13,54.534,54.765,54.355,54.554,390401,0
2004-09-14,54.717,54.814,54.525,54.765,340856,0
2004-09-15,54.863,54.872,54.035,54.286,349185,0
2004-09-16,54.622,55.085,54.478,54.756,489276,0
2004-09-17,55.153,55.153,54.478,54.593,387902,0
2004-09-20,54.756,55.006,54.603,54.669,628323,0
2004-09-21,54.958,54.958,54.345,54.688,716059,0
2004-09-22,54.622,54.622,54.018,54.045,543394,0
2004-09-23,54.383,54.449,53.659,53.95,521535,0
2004-09-24,54.525,54.613,53.97,54.045,554842,0
2004-09-27,54.045,54.094,53.24,53.441,703365,0
2004-09-28,53.659,54.123,53.375,54.008,357301,0
2004-09-29,54.018,54.765,53.853,54.765,617918,0
2004-09-30,54.765,54.775,54.393,54.411,1035791,0
2004-10-01,54.717,54.717,53.901,54.045,464505,0
2004-10-04,53.95,54.335,53.804,54.257,472724,0
2004-10-05,54.257,54.257,53.317,53.518,367711,0
2004-10-06,53.518,53.556,52.393,52.559,775386,0
2004-10-07,52.461,52.471,51.5,51.998,845433,0
2004-10-08,51.836,51.836,50.413,50.847,694517,0
2004-10-11,50.491,50.827,50.077,50.202,811291,0
2004-10-12,50.202,51.902,49.645,51.654,991453,0
2004-10-13,51.654,52.23,51.133,51.249,579825,0
2004-10-14,51.113,51.874,50.999,51.249,498329,0
2004-10-15,51.298,51.644,50.384,51.028,699823,0
2004-10-18,51.019,51.019,50.491,50.827,524350,0
2004-10-19,50.827,51.019,50.164,50.278,650490,0
2004-10-20,52.23,54.573,52.23,54.276,2130282,0
2004-10-21,53.998,54.421,53.613,53.795,1288702,0
2004-10-22,53.123,53.603,52.844,53.028,732191,0
2004-10-25,52.606,52.738,51.807,52.719,837207,0
2004-10-26,52.892,53.911,52.576,53.844,675365,0
2004-10-27,53.824,55.006,53.795,54.756,872911,0
2004-10-28,54.525,54.525,53.727,54.064,485837,0
2004-10-29,54.162,54.573,53.23,54.573,949510,0
2004-11-01,54.573,54.632,53.659,54.478,560774,0
2004-11-02,54.573,55.95,54.544,54.91,690979,0
2004-11-03,55.873,56.639,55.398,55.786,726154,0
2004-11-04,55.737,56.197,55.389,56.151,481155,0
2004-11-05,56.113,56.755,55.805,56.301,341169,0
2004-11-08,56.065,56.487,55.932,56.263,333051,0
2004-11-09,56.311,56.591,55.786,56.177,429531,0
2004-11-10,56.206,56.448,55.969,56.273,423182,0
2004-11-11,56.369,57.494,56.369,57.494,569312,0
2004-11-12,57.63,57.63,56.688,57.36,323268,0
2004-11-15,57.456,57.456,56.688,57.265,463461,0
2004-11-16,57.265,57.755,57.024,57.504,606675,0
2004-11-17,57.513,57.707,56.929,57.13,516126,0
2004-11-18,57.217,57.408,56.688,57.169,442752,0
2004-11-19,57.169,57.36,56.399,57.12,502283,0
2004-11-22,57.12,57.954,56.871,57.927,484173,0
2004-11-23,57.794,58.331,57.408,57.859,859793,0
2004-11-24,58.175,58.428,57.698,57.954,326699,0
2004-11-26,57.937,58.322,57.659,57.659,173708,0
2004-11-29,57.688,58.042,57.456,57.553,370418,0
2004-11-30,57.36,57.688,57.024,57.563,406320,0
2004-12-01,57.553,57.937,57.169,57.784,522268,0
2004-12-02,57.312,59.012,57.265,58.379,328264,0
2004-12-03,57.553,57.993,57.061,57.169,679634,0
2004-12-06,56.688,56.813,56.016,56.369,716476,0
2004-12-07,56.244,57.13,55.902,56.929,676928,0
2004-12-08,56.104,57.513,56.074,57.303,485423,0
2004-12-09,56.785,57.784,56.611,57.775,431093,0
2004-12-10,58.514,58.514,57.37,58.214,556611,0
2004-12-13,58.214,58.37,57.446,57.917,318376,0
2004-12-14,57.745,58.158,57.265,58.072,274456,0
2004-12-15,57.63,57.842,57.37,57.842,495207,0
2004-12-16,57.842,62.098,57.842,61.482,1646838,0
2004-12-17,60.983,61.413,60.789,61.394,825759,0
2004-12-20,61.394,61.394,60.369,61.042,667252,0
2004-12-21,61.443,62.577,61.252,61.404,998943,0
2004-12-22,61.656,62.376,61.5,62.051,530697,0
2004-12-23,61.876,62.051,61.636,61.742,291417,0
2004-12-27,61.819,61.876,61.003,61.127,253641,0
2004-12-28,61.137,61.722,61.013,61.722,233970,0
2004-12-29,61.117,61.742,60.838,61.675,256138,0
2004-12-30,61.53,61.819,61.443,61.568,178600,0
2004-12-31,61.433,61.626,61.117,61.472,214296,0
2005-01-03,61.491,62.624,61.366,62.328,963042,0
2005-01-04,62.838,63.125,61.761,62.06,801822,0
2005-01-05,62.06,62.06,61.117,61.224,401227,0
2005-01-06,61.224,61.366,60.828,61.107,485631,0
2005-01-07,61.127,61.5,60.926,61.233,346164,0
2005-01-10,61.252,61.29,59.782,60.243,792453,0
2005-01-11,59.907,60.341,59.475,60.341,768828,0
2005-01-12,60.35,62.135,60.341,62.135,789956,0
2005-01-13,61.896,62.252,61.646,62.089,656633,0
2005-01-14,62.07,63.605,61.973,63.039,953463,0
2005-01-18,63.039,63.923,62.404,63.894,644351,0
2005-01-19,63.414,64.52,63.414,63.942,852195,0
2005-01-20,63.894,63.979,62.972,63.414,647577,0
2005-01-21,63.29,64.076,63.049,63.653,621664,0
2005-01-24,63.663,63.865,62.653,62.681,511755,0
2005-01-25,62.711,63.365,62.041,62.108,477824,0
2005-01-26,62.165,63.355,61.906,63.184,1020283,0
2005-01-27,63.184,64.721,63.155,64.682,819620,0
2005-01-28,64.777,65.249,63.643,63.836,600846,0
2005-01-31,64.52,65.143,64.365,65.143,702220,0
2005-02-01,66.104,66.788,65.902,66.612,1064412,0
2005-02-02,66.392,66.95,66.256,66.95,759567,0
2005-02-03,67.017,68.073,66.826,67.882,826280,0
2005-02-04,67.834,67.988,66.797,67.18,753424,0
2005-02-07,67.017,67.017,66.046,66.536,1082729,0
2005-02-08,66.758,66.807,66.574,66.768,413922,0
2005-02-09,66.855,66.855,65.875,65.875,378638,0
2005-02-10,66.104,66.104,65.421,65.711,320354,0
2005-02-11,65.72,66.508,65.517,66.451,467208,0
2005-02-14,66.304,66.382,65.585,65.701,298394,0
2005-02-15,65.749,66.152,65.653,65.701,385610,0
2005-02-16,65.46,65.594,64.74,65.575,426826,0
2005-02-17,65.575,66.104,65.057,65.585,346582,0
2005-02-18,65.634,65.96,64.959,64.999,500516,0
2005-02-22,64.326,65.192,64.047,64.883,504988,0
2005-02-23,64.883,65.335,64.844,65.258,391022,0
2005-02-24,65.268,65.624,64.115,65.431,408404,0
2005-02-25,65.384,65.479,64.911,65.105,427867,0
2005-02-28,64.864,64.864,63.281,63.894,842412,0
2005-03-01,64.037,65.028,63.463,65.028,589604,0
2005-03-02,64.375,65.546,64.365,65.163,486462,0
2005-03-03,65.143,65.143,63.682,64.027,410799,0
2005-03-04,64.105,64.134,63.355,63.788,841371,0
2005-03-07,63.798,64.163,63.414,64.056,439421,0
2005-03-08,64.202,64.222,63.653,63.885,343982,0
2005-03-09,63.702,63.798,63.194,63.252,298290,0
2005-03-10,63.058,63.692,62.662,62.972,271539,0
2005-03-11,63.058,63.213,62.155,62.328,294126,0
2005-03-14,62.346,63.299,62.262,63.281,329825,0
2005-03-15,63.271,63.355,59.628,61.252,1555459,0
2005-03-16,64.614,66.189,64.365,64.643,1553792,0
2005-03-17,65.288,66.162,64.757,65.403,976359,0
2005-03-18,65.403,65.902,64.662,65.172,671412,0
2005-03-21,65.047,65.344,64.472,65.192,514356,0
2005-03-22,64.568,65.115,64.047,64.076,584712,0
2005-03-23,64.423,64.568,63.355,63.557,799949,0
2005-03-24,63.463,64.105,62.952,63.904,644038,0
2005-03-28,64.24,65.97,64.222,65.536,716894,0
2005-03-29,66.018,66.027,65.249,65.643,760605,0
2005-03-30,65.72,65.865,64.959,65.508,1303377,0
2005-03-31,65.565,65.701,65.125,65.412,531008,0
2005-04-01,65.508,65.527,65.047,65.469,664021,0
2005-04-04,65.431,66.143,65.278,65.988,607401,0
2005-04-05,65.911,66.758,65.846,66.056,586272,0
2005-04-06,66.065,66.152,65.335,65.488,668497,0
2005-04-07,65.663,67.39,65.604,67.39,731569,0
2005-04-08,67.381,67.815,66.729,67.161,471370,0
2005-04-11,67.161,67.689,66.941,67.017,496769,0
2005-04-12,66.826,67.065,66.152,66.969,386547,0
2005-04-13,67.065,67.273,66.768,66.922,722929,0
2005-04-14,67.017,67.017,66.392,66.758,530906,0
2005-04-15,66.536,66.583,65.865,66.152,705655,0
2005-04-18,66.104,66.295,65.393,66.208,425057,0
2005-04-19,66.113,66.66,66.027,66.402,544438,0
2005-04-20,66.402,66.768,65.826,65.885,606259,0
2005-04-21,66.133,66.622,65.46,65.788,727928,0
2005-04-22,65.826,67.738,65.826,67.729,878527,0
2005-04-25,67.825,68.601,67.767,67.949,582736,0
2005-04-26,67.949,68.402,66.323,66.719,734379,0
2005-04-27,66.68,68.11,65.846,67.996,480947,0
2005-04-28,67.448,67.93,67.113,67.256,521431,0
2005-04-29,67.351,68.382,67.236,68.382,589710,0
2005-05-02,68.967,69.084,68.333,68.898,615523,0
2005-05-03,68.745,69.352,68.67,68.879,605112,0
2005-05-04,68.889,69.447,68.699,69.274,524454,0
2005-05-05,69.467,69.467,68.996,69.313,832838,0
2005-05-06,69.313,69.524,68.708,69.342,438897,0
2005-05-09,69.37,69.937,69.217,69.937,423807,0
2005-05-10,69.696,69.696,68.66,68.927,497809,0
2005-05-11,68.908,68.908,68.343,68.833,524974,0
2005-05-12,68.833,68.986,67.545,67.815,796409,0
2005-05-13,67.979,68.082,66.709,67.256,376660,0
2005-05-16,67.161,68.159,67.132,68.159,526533,0
2005-05-17,68.12,68.286,67.564,68.054,290796,0
2005-05-18,68.12,68.745,67.738,68.169,432342,0
2005-05-19,68.218,68.64,67.623,68.286,321394,0
2005-05-20,68.286,68.286,67.283,67.594,467316,0
2005-05-23,67.545,68.372,66.922,67.988,425057,0
2005-05-24,68.005,68.005,67.303,67.689,373434,0
2005-05-25,67.545,67.545,66.392,66.709,812025,0
2005-05-26,66.709,66.941,66.583,66.778,320771,0
2005-05-27,66.333,66.768,65.517,65.788,647476,0
2005-05-31,65.894,66.152,65.479,65.575,534130,0
2005-06-01,64.999,65.295,63.914,64.653,1549623,0
2005-06-02,64.653,65.085,64.105,65.038,903715,0
2005-06-03,65.192,65.335,64.757,65.268,618226,0
2005-06-06,65.335,65.72,65.115,65.536,471891,0
2005-06-07,65.692,66.363,65.536,66.123,606363,0
2005-06-08,66.295,66.451,66.018,66.208,745308,0
2005-06-09,66.198,66.527,65.729,66.441,386131,0
2005-06-10,67.151,67.151,65.634,65.826,211905,0
2005-06-13,65.692,66.181,65.441,65.788,212111,0
2005-06-14,66.036,66.865,65.498,66.67,539649,0
2005-06-15,66.807,66.922,66.295,66.875,467834,0
2005-06-16,66.855,67.283,66.729,67.273,347102,0
2005-06-17,67.689,67.738,67.132,67.219,525386,0
2005-06-20,67.161,67.486,66.883,67.151,261443,0
2005-06-21,67.151,67.209,65.72,66.363,439215,0
2005-06-22,66.583,66.583,64.864,65.192,565046,0
2005-06-23,65.047,65.076,62.799,63.29,1701581,0
2005-06-24,63.271,63.71,62.848,62.848,925153,0
2005-06-27,62.933,63.605,62.779,63.463,568478,0
2005-06-28,63.605,64.539,63.414,64.24,677863,0
2005-06-29,64.24,64.559,63.914,64.326,676511,0
2005-06-30,63.989,64.452,63.337,63.904,692227,0
2005-07-01,63.904,64.231,63.194,63.798,451495,0
2005-07-05,63.75,64.757,63.633,64.692,523413,0
2005-07-06,64.692,64.816,64.268,64.614,464813,0
2005-07-07,63.942,64.423,63.778,64.346,517374,0
2005-07-08,64.413,65.172,64.125,65.057,481883,0
2005-07-11,64.999,65.335,64.816,65.24,345228,0
2005-07-12,65.24,65.24,64.222,64.482,494373,0
2005-07-13,64.52,64.52,63.836,64.375,443687,0
2005-07-14,64.999,64.999,64.096,64.433,691811,0
2005-07-15,64.433,64.711,63.74,64.452,295692,0
2005-07-18,64.278,64.413,63.529,64.086,447538,0
2005-07-19,64.24,64.577,63.414,64.529,776217,0
2005-07-20,64.529,64.614,63.73,63.904,1271215,0
2005-07-21,63.788,65.047,63.74,64.308,808275,0
2005-07-22,64.182,64.365,63.309,63.72,553803,0
2005-07-25,63.914,64.336,63.778,64.134,549848,0
2005-07-26,64.182,64.403,63.914,64.027,779236,0
2005-07-27,64.222,64.94,64.086,64.796,629260,0
2005-07-28,64.883,64.883,64.375,64.73,379365,0
2005-07-29,64.682,64.835,63.894,64.173,417771,0
2005-08-01,64.027,64.027,63.223,63.233,501970,0
2005-08-02,63.233,63.567,63.125,63.327,693582,0
2005-08-03,63.337,63.345,61.548,61.925,987289,0
2005-08-04,61.876,61.876,60.331,61.127,2465934,0
2005-08-05,60.965,61.329,60.916,61.06,1243843,0
2005-08-08,61.06,61.205,60.551,60.771,1145593,0
2005-08-09,60.818,60.955,60.455,60.722,1264139,0
2005-08-10,60.712,61.023,60.455,60.857,1334809,0
2005-08-11,62.452,63.039,62.308,62.809,1284852,0
2005-08-12,62.567,63.345,62.346,62.924,861148,0
2005-08-15,62.76,63.243,62.653,63.097,846157,0
2005-08-16,63.097,63.135,62.462,62.915,684003,0
2005-08-17,62.701,63.087,62.587,63.029,446396,0
2005-08-18,63.039,63.058,62.74,62.933,869055,0
2005-08-19,63.029,63.029,62.643,62.662,612400,0
2005-08-22,62.74,62.962,62.184,62.28,404972,0
2005-08-23,62.214,62.214,60.407,61.156,1665884,0
2005-08-24,61.013,62.165,60.975,61.827,878945,0
2005-08-25,61.827,61.916,61.52,61.722,596578,0
2005-08-26,61.587,61.587,60.877,61.137,400287,0
2005-08-29,60.789,60.916,60.331,60.838,598971,0
2005-08-30,60.628,60.896,60.272,60.751,730006,0
2005-08-31,60.722,61.809,60.608,61.809,942951,0
2005-09-01,61.617,62.701,61.617,62.662,860108,0
2005-09-02,62.662,63.068,62.471,62.701,720538,0
2005-09-06,62.701,63.663,62.376,63.557,505927,0
2005-09-07,63.233,64.096,63.233,64.086,526327,0
2005-09-08,63.894,64.452,63.702,64.385,678281,0
2005-09-09,64.278,64.672,64.037,64.607,500825,0
2005-09-12,64.365,64.443,63.271,63.557,544955,0
2005-09-13,63.557,63.557,62.55,63.271,543186,0
2005-09-14,63.223,63.52,62.924,63.318,765395,0
2005-09-15,63.557,63.74,63.327,63.74,619893,0
2005-09-16,64.623,64.911,64.24,64.854,1161828,0
2005-09-19,64.854,64.892,63.914,64.413,396852,0
2005-09-20,64.192,64.433,63.463,63.682,322019,0
2005-09-21,63.577,64.115,63,64.009,617918,0
2005-09-22,63.894,64.462,63.894,64.017,855213,0
2005-09-23,63.932,64.24,63.453,63.979,613440,0
2005-09-26,64.134,64.259,63.337,63.605,415275,0
2005-09-27,63.318,63.404,62.595,63.327,783504,0
2005-09-28,63.337,63.501,63.106,63.374,472412,0
2005-09-29,63.374,63.778,63.29,63.577,518415,0
2005-09-30,63.414,63.482,63.164,63.443,736358,0
2005-10-03,63.394,64.192,63.355,64.163,511546,0
2005-10-04,64.182,64.757,63.894,64.74,778613,0
2005-10-05,64.549,64.701,63.529,63.529,619682,0
2005-10-06,63.605,63.894,62.587,63.058,630612,0
2005-10-07,63.01,63.135,62.55,63.077,416106,0
2005-10-10,62.981,63.174,62.356,62.404,243440,0
2005-10-11,62.184,62.194,60.896,60.906,1242804,0
2005-10-12,60.771,61.646,60.243,61.413,938062,0
2005-10-13,61.348,61.78,60.916,61.137,611879,0
2005-10-14,61.252,62.299,61.252,62.223,838043,0
2005-10-17,62.214,62.346,61.685,61.876,551408,0
2005-10-18,61.876,61.973,61.31,61.329,697952,0
2005-10-19,60.916,61.876,59.389,61.366,2486751,0
2005-10-20,61.137,62.165,60.637,60.731,928902,0
2005-10-21,60.731,61.539,60.608,61.127,508112,0
2005-10-24,61.413,61.819,61.215,61.252,616561,0
2005-10-25,61.224,61.233,60.097,60.397,999050,0
2005-10-26,60.407,60.435,59.224,59.281,987289,0
2005-10-27,59.214,59.33,58.802,58.955,450350,0
2005-10-28,58.992,59.475,58.438,59.475,583468,0
2005-10-31,59.657,60.107,59.524,59.934,618019,0
2005-11-01,59.859,59.878,58.821,59.407,603553,0
2005-11-02,59.696,60.975,59.648,60.608,564106,0
2005-11-03,60.435,60.857,60.05,60.542,798801,0
2005-11-04,60.684,60.935,60.301,60.503,339715,0
2005-11-07,60.712,60.722,60.194,60.532,318170,0
2005-11-08,60.397,60.59,60.175,60.388,265713,0
2005-11-09,60.56,60.703,60.059,60.522,389985,0
2005-11-10,60.58,61.636,60.243,61.51,582426,0
2005-11-11,61.51,61.539,60.761,60.838,331806,0
2005-11-14,60.435,60.445,59.504,59.821,894244,0
2005-11-15,59.821,61.098,59.426,60.78,693996,0
2005-11-16,60.828,60.926,60.262,60.493,335551,0
2005-11-17,60.397,61.32,60.359,61.32,519146,0
2005-11-18,61.761,61.876,61.242,61.819,452636,0
2005-11-21,61.819,62.308,61.597,62.28,403720,0
2005-11-22,62.194,62.27,61.732,61.896,810982,0
2005-11-23,61.934,62.442,61.896,62.204,430575,0
2005-11-25,62.394,62.394,61.934,62.346,67860,0
2005-11-28,62.433,62.587,61.685,62.184,460860,0
2005-11-29,62.981,63.01,62.394,62.643,575970,0
2005-11-30,62.691,63.097,62.194,62.328,322746,0
2005-12-01,62.117,62.952,61.983,62.74,337006,0
2005-12-02,62.604,64.711,62.135,64.701,1151008,0
2005-12-05,64.796,65.288,64.134,64.786,985104,0
2005-12-06,65.028,65.202,64.24,64.278,351160,0
2005-12-07,64.326,64.52,63.194,64.443,606675,0
2005-12-08,66.295,67.882,66.104,66.518,1953137,0
2005-12-09,66.922,67.466,66.113,66.68,607300,0
2005-12-12,67.017,67.2,66.304,66.518,374163,0
2005-12-13,66.518,66.518,65.643,65.894,637167,0
2005-12-14,64.086,64.999,63.116,64.777,1518715,0
2005-12-15,64.767,64.825,63.952,64.288,823263,0
2005-12-16,64.472,64.854,63.932,64.288,1225004,0
2005-12-19,64.835,64.959,63.865,64.549,821179,0
2005-12-20,64.662,64.816,63.989,64.317,652573,0
2005-12-21,64.806,65.393,64.74,65.335,590854,0
2005-12-22,65.431,65.624,64.777,65.105,466376,0
2005-12-23,65.192,65.527,64.748,64.854,221270,0
2005-12-27,64.864,65.479,64.25,64.25,449413,0
2005-12-28,64.231,64.491,63.827,63.894,409342,0
2005-12-29,64.086,64.403,63.624,63.75,362299,0
2005-12-30,63.605,63.894,63.184,63.337,308905,0
2006-01-03,63.337,63.337,61.732,62.943,1334599,0
2006-01-04,63.01,64.375,62.915,64.308,724494,0
2006-01-05,64.24,64.443,63.74,63.894,829506,0
2006-01-06,64.086,64.999,64.017,64.95,640813,0
2006-01-09,64.472,65.624,64.443,65.143,1200027,0
2006-01-10,64.806,65.278,64.017,65.278,634149,0
2006-01-11,65.249,65.575,64.25,64.482,558592,0
2006-01-12,64.096,64.413,63.672,64.182,371872,0
2006-01-13,64.356,64.559,63.845,64.096,370830,0
2006-01-17,62.691,63.491,62.126,62.933,1041827,0
2006-01-18,62.452,62.857,62.252,62.55,922032,0
2006-01-19,62.643,62.691,62.356,62.462,575555,0
2006-01-20,62.452,62.624,61.338,61.51,857400,0
2006-01-23,61.587,61.973,61.252,61.761,456489,0
2006-01-24,61.973,63.077,61.944,62.27,959711,0
2006-01-25,62.838,62.838,60.965,61.886,735419,0
2006-01-26,61.443,61.857,59.648,61.098,1873207,0
2006-01-27,61.146,62.174,60.916,61.013,1073051,0
2006-01-30,60.916,62.07,60.916,61.925,1178896,0
2006-01-31,61.925,62.07,60.935,60.935,1557330,0
2006-02-01,60.694,61.394,59.887,60.166,1134352,0
2006-02-02,60.379,60.426,59.811,60.087,968454,0
2006-02-03,59.716,60.068,59.359,59.494,742393,0
2006-02-06,59.33,59.34,58.573,58.611,1043389,0
2006-02-07,58.128,58.438,57.543,57.888,1986444,0
2006-02-08,57.898,59.012,57.842,58.955,1547753,0
2006-02-09,58.955,60.243,58.849,59.869,1379249,0
2006-02-10,59.972,60.722,59.745,60.58,1123115,0
2006-02-13,60.484,60.975,60.243,60.916,773513,0
2006-02-14,60.975,61.761,60.771,61.636,1002173,0
2006-02-15,61.656,62.424,61.452,62.27,843349,0
2006-02-16,62.117,62.433,61.983,62.308,700656,0
2006-02-17,62.356,62.53,62.089,62.27,536527,0
2006-02-21,62.356,62.394,61.358,61.876,665581,0
2006-02-22,62.012,62.318,61.358,61.358,745516,0
2006-02-23,62.471,64.559,61.934,64.125,2073457,0
2006-02-24,63.74,63.923,63.194,63.51,707528,0
2006-02-27,63.463,64.873,63.463,64.134,641228,0
2006-02-28,63.989,64.086,62.779,62.924,822638,0
2006-03-01,62.924,63.51,62.55,63.414,834502,0
2006-03-02,65.816,68.218,65.575,67.312,1988212,0
2006-03-03,67.075,67.093,66.48,66.941,1112395,0
2006-03-06,66.314,66.556,65.594,65.931,997801,0
2006-03-07,65.931,66.363,65.663,65.739,512900,0
2006-03-08,65.768,66.036,65.335,65.836,651220,0
2006-03-09,65.643,66.084,65.221,65.527,827114,0
2006-03-10,65.536,66.508,65.536,66.304,723346,0
2006-03-13,66.189,67.007,66.189,66.778,715851,0
2006-03-14,66.68,67.017,66.075,66.343,605112,0
2006-03-15,66.275,66.489,65.846,66.181,479488,0
2006-03-16,66.421,66.729,65.816,66.094,468459,0
2006-03-17,66.094,67.236,66.094,66.778,603865,0
2006-03-20,66.826,66.826,65.739,66.008,525599,0
2006-03-21,66.236,66.372,65.295,65.594,928383,0
2006-03-22,65.614,66.48,65.527,66.295,489791,0
2006-03-23,66.198,66.48,65.163,66.451,654341,0
2006-03-24,66.441,66.739,65.749,65.921,542979,0
2006-03-27,65.865,66.123,65.546,65.565,357615,0
2006-03-28,65.46,66.189,64.989,65.421,477925,0
2006-03-29,65.384,66.198,65.344,65.594,485734,0
2006-03-30,65.604,65.614,64.92,65.441,555882,0
2006-03-31,65.585,65.931,64.883,65.153,538712,0
2006-04-03,65.057,65.403,64.423,64.452,569832,0
2006-04-04,64.462,65.143,64.25,64.326,567233,0
2006-04-05,65.288,66.556,64.806,66.304,1104065,0
2006-04-06,66.295,66.392,65.354,65.451,764147,0
2006-04-07,65.565,65.94,65.115,65.384,868327,0
2006-04-10,65.384,65.846,65.038,65.585,616561,0
2006-04-11,65.575,65.894,65.403,65.894,719601,0
2006-04-12,66.295,66.583,66.094,66.47,694311,0
2006-04-13,66.48,67.113,65.72,67.037,834919,0
2006-04-17,66.941,67.486,66.47,66.508,1051922,0
2006-04-18,66.748,66.845,65.885,66.631,870826,0
2006-04-19,71.964,72.54,69.947,71.1,3504848,0
2006-04-20,70.6,71.378,70.516,70.954,1363534,0
2006-04-21,71.1,71.119,70.042,70.429,988851,0
2006-04-24,70.429,71.1,70.215,70.974,776321,0
2006-04-25,70.908,71.091,70.487,70.724,773199,0
2006-04-26,70.763,71.283,70.59,71.071,426408,0
2006-04-27,71.003,72.399,70.918,71.839,1008730,0
2006-04-28,71.849,72.35,71.445,71.543,972511,0
2006-05-01,71.543,71.676,70.908,71.071,849280,0
2006-05-02,71.119,71.426,70.888,71.109,481988,0
2006-05-03,71.188,71.485,70.526,70.638,582632,0
2006-05-04,70.783,71.534,70.763,71.042,349913,0
2006-05-05,71.225,71.897,71.168,71.801,430261,0
2006-05-08,72.042,72.042,71.524,71.984,547764,0
2006-05-09,71.868,72.54,71.839,72.435,823263,0
2006-05-10,72.389,72.781,72.206,72.435,458779,0
2006-05-11,72.559,72.916,72.454,72.829,835648,0
2006-05-12,72.887,73.743,72.829,73.004,1227918,0
2006-05-15,72.945,73.733,72.244,72.493,931190,0
2006-05-16,72.493,72.733,71.34,71.762,1126232,0
2006-05-17,71.705,72.302,70.773,70.935,673597,0
2006-05-18,70.908,71.407,70.657,70.744,507592,0
2006-05-19,70.667,70.744,69.64,69.907,689208,0
2006-05-22,69.851,70.235,69.706,69.775,496871,0
2006-05-23,69.821,70.516,69.37,69.593,628635,0
2006-05-24,69.476,70.333,69.064,70.005,570038,0
2006-05-25,70.1,70.734,69.947,70.638,379471,0
2006-05-26,70.954,71.563,70.468,70.803,384780,0
2006-05-30,70.609,70.724,69.775,69.775,656424,0
2006-05-31,69.966,71.225,69.898,71.109,552033,0
2006-06-01,71.109,71.984,71.061,71.417,685357,0
2006-06-02,70.822,71.388,70.497,71.091,541000,0
2006-06-05,70.714,70.714,69.265,69.265,962623,0
2006-06-06,69.38,70.034,68.784,69.236,690144,0
2006-06-07,69.342,70.09,69.151,69.294,481572,0
2006-06-08,69.428,70.352,69.189,70.284,837832,0
2006-06-09,70.381,71.388,69.947,70.793,793596,0
2006-06-12,70.803,70.841,70.005,70.148,417252,0
2006-06-13,70.148,70.167,68.256,68.256,1007480,0
2006-06-14,68.159,70.724,67.4,68.372,1078565,0
2006-06-15,68.372,69.179,68.218,69.035,965952,0
2006-06-16,68.689,69.133,68.45,68.67,532152,0
2006-06-19,68.467,68.764,67.969,68.218,480011,0
2006-06-20,68.025,68.363,67.39,67.604,526533,0
2006-06-21,67.506,68.198,67.219,67.834,654657,0
2006-06-22,67.448,68.601,67.113,68.515,782047,0
2006-06-23,68.276,69.755,68.025,69.217,756651,0
2006-06-26,69.226,70.08,68.996,70.08,615416,0
2006-06-27,70.128,70.128,69.045,69.255,873431,0
2006-06-28,69.342,69.564,68.689,69.189,452327,0
2006-06-29,69.428,70.507,69.274,70.391,463150,0
2006-06-30,70.526,70.763,70.294,70.391,451700,0
2006-07-03,69.716,70.225,69.485,70.148,235845,0
2006-07-05,69.947,70.362,69.554,70.08,306824,0
2006-07-06,70.177,71.197,70.177,70.964,409965,0
2006-07-07,70.822,71.705,70.638,71.264,471266,0
2006-07-10,71.264,71.762,71.003,71.292,459611,0
2006-07-11,71.292,71.514,70.974,71.34,515608,0
2006-07-12,71.197,71.378,70.803,70.803,640496,0
2006-07-13,70.812,70.908,69.524,69.573,768519,0
2006-07-14,69.476,70.274,69.015,70.119,821492,0
2006-07-17,69.947,71.485,69.947,71.168,679320,0
2006-07-18,71.36,72.215,71.109,71.887,998011,0
2006-07-19,72.003,72.724,71.772,72.167,730943,0
2006-07-20,70.381,70.381,65.846,66.094,4146702,0
2006-07-21,66.236,66.295,64.721,65.998,2000286,0
2006-07-24,65.998,67.361,65.749,67.161,1505288,0
2006-07-25,67.161,68.315,66.875,68.054,1022469,0
2006-07-26,67.719,68.015,67.273,67.806,578053,0
2006-07-27,67.901,68.402,67.555,68.198,1215330,0
2006-07-28,68.286,68.86,68.054,68.745,1215744,0
2006-07-31,68.699,68.879,67.979,68.189,740935,0
2006-08-01,67.949,68.363,67.093,68.082,529346,0
2006-08-02,68.324,68.813,68.13,68.295,464292,0
2006-08-03,67.535,69.064,67.293,68.85,515191,0
2006-08-04,69.17,69.485,67.901,68.343,575866,0
2006-08-07,68.343,68.699,67.93,68.496,302766,0
2006-08-08,68.611,69.123,68.218,68.392,357615,0
2006-08-09,68.823,68.918,68.082,68.11,658090,0
2006-08-10,68.12,69.035,68.12,68.552,410381,0
2006-08-11,68.591,68.63,67.94,68.198,421728,0
2006-08-14,68.67,69.966,68.611,69.179,374578,0
2006-08-15,69.467,70.1,69.38,69.995,383842,0
2006-08-16,70.401,70.534,69.612,70.487,477618,0
2006-08-17,70.487,70.783,70.284,70.362,510610,0
2006-08-18,70.449,70.714,70.128,70.439,427453,0
2006-08-21,70.342,70.439,70.014,70.333,243024,0
2006-08-22,70.429,70.526,69.898,70.138,310674,0
2006-08-23,70.187,70.42,69.476,69.726,168816,0
2006-08-24,67.075,70.333,67.075,70.177,275913,0
2006-08-25,69.966,70.352,69.706,70.177,239382,0
2006-08-28,70.284,71.091,70.177,70.609,365835,0
2006-08-29,70.714,71.514,70.657,71.436,289961,0
2006-08-30,71.573,71.83,71.292,71.762,260925,0
2006-08-31,71.762,72.331,71.676,72.234,332429,0
2006-09-01,72.224,72.829,72.061,72.724,268315,0
2006-09-05,72.676,72.733,71.907,72.399,783607,0
2006-09-06,72.399,72.445,71.696,71.82,576698,0
2006-09-07,71.916,71.916,71.388,71.582,368226,0
2006-09-08,71.82,72.791,71.724,72.483,672866,0
2006-09-11,72.389,72.445,71.148,71.984,428906,0
2006-09-12,72.224,72.685,71.964,72.512,342939,0
2006-09-13,72.416,72.597,71.945,72.483,261443,0
2006-09-14,72.493,72.704,71.984,72.704,249267,0
2006-09-15,73.033,73.463,72.839,73.213,364275,0
2006-09-18,72.975,73.11,72.273,72.945,332324,0
2006-09-19,72.597,72.965,72.302,72.839,495935,0
2006-09-20,72.627,72.916,71.601,72.791,548184,0
2006-09-21,72.781,73.309,72.781,73.139,566499,0
2006-09-22,72.685,72.704,71.696,72.254,332846,0
2006-09-25,72.35,72.389,71.801,72.273,319001,0
2006-09-26,72.302,72.312,71.792,72.244,364380,0
2006-09-27,72.254,73.29,72.012,72.975,441708,0
2006-09-28,72.588,72.819,71.877,72.176,342627,0
2006-09-29,72.263,72.37,71.782,72.061,422249,0
2006-10-02,72.012,72.167,71.82,71.925,644559,0
2006-10-03,71.916,72.283,71.724,72.148,523724,0
2006-10-04,72.061,72.887,71.964,72.666,253535,0
2006-10-05,72.473,73.052,72.445,72.897,363651,0
2006-10-06,72.829,73.26,72.061,72.849,505198,0
2006-10-09,72.704,73.309,72.568,72.878,239794,0
2006-10-10,73.119,73.338,72.399,73.223,373852,0
2006-10-11,72.646,73.801,72.607,73.387,299747,0
2006-10-12,73.395,73.878,73.213,73.801,283406,0
2006-10-13,73.896,74.175,73.29,73.395,490001,0
2006-10-16,73.328,73.549,72.445,73.213,698262,0
2006-10-17,73.071,73.08,72.128,72.791,981356,0
2006-10-18,73.024,73.753,72.666,73.502,693371,0
2006-10-19,75.079,80.229,75.079,79.442,3312198,0
2006-10-20,79.442,79.928,78.959,79.805,713457,0
2006-10-23,78.882,81.629,78.853,81.131,1193574,0
2006-10-24,80.66,81.093,79.842,79.947,600846,0
2006-10-25,80.191,80.267,79.131,79.68,591168,0
2006-10-26,79.67,79.967,78.702,79.482,388422,0
2006-10-27,79.462,79.462,78.402,78.606,408404,0
2006-10-30,78.606,78.644,78.075,78.372,301205,0
2006-10-31,78.518,78.901,78.353,78.748,517480,0
2006-11-01,78.843,79.238,78.105,78.211,433692,0
2006-11-02,78.211,78.567,77.949,78.231,458568,0
2006-11-03,78.712,78.977,77.968,78.026,311716,0
2006-11-06,78.269,79.016,78.221,78.882,292670,0
2006-11-07,78.882,79.528,78.692,79.394,499162,0
2006-11-08,79.384,79.394,78.105,78.231,411631,0
2006-11-09,78.24,78.431,77.576,77.595,426517,0
2006-11-10,77.354,78.017,76.885,77.875,390190,0
2006-11-13,77.403,77.519,76.663,76.818,388942,0
2006-11-14,76.846,78.692,76.412,78.353,567646,0
2006-11-15,78.162,79.413,78.162,78.892,460754,0
2006-11-16,78.863,80.824,78.323,80.66,929941,0
2006-11-17,80.515,80.757,79.093,79.51,715541,0
2006-11-20,79.365,80.016,79.141,79.519,337735,0
2006-11-21,79.277,79.602,79.131,79.375,373748,0
2006-11-22,79.384,79.977,79.287,79.805,201078,0
2006-11-24,79.564,79.728,79.112,79.112,89508,0
2006-11-27,79.228,79.326,78.162,78.231,528406,0
2006-11-28,78.24,79.346,77.759,79.248,439627,0
2006-11-29,79.15,79.852,78.833,79.795,337838,0
2006-11-30,79.365,79.574,78.421,79.064,628635,0
2006-12-01,78.873,79.346,78.538,79.258,499996,0
2006-12-04,79.698,80.469,79.698,80.305,465751,0
2006-12-05,80.209,80.786,79.967,80.737,306304,0
2006-12-06,80.757,80.88,79.977,80.747,344708,0
2006-12-07,80.842,82.302,80.842,81.668,661938,0
2006-12-08,81.862,81.862,80.929,81.42,321500,0
2006-12-11,81.439,82.225,80.641,81.572,486671,0
2006-12-12,81.572,81.572,80.717,80.899,467727,0
2006-12-13,80.795,81.198,80.757,81.026,313068,0
2006-12-14,80.997,81.478,80.525,81.036,430363,0
2006-12-15,81.159,81.159,80.295,80.525,297872,0
2006-12-18,80.535,81.717,80.42,81.439,535902,0
2006-12-19,81.523,82.359,81.487,82.083,613232,0
2006-12-20,82.054,82.064,78.968,79.908,1303377,0
2006-12-21,80.411,80.574,79.967,80.094,579303,0
2006-12-22,80.094,80.535,79.766,80.277,283299,0
2006-12-26,80.084,80.574,79.957,80.343,541625,0
2006-12-27,80.727,80.786,80.315,80.45,388942,0
2006-12-28,80.459,80.574,79.814,80.161,286322,0
2006-12-29,80.065,80.353,79.584,79.718,310050,0
2007-01-03,79.737,80.564,79.112,79.65,633004,0
2007-01-04,79.65,80.142,79.16,79.708,429950,0
2007-01-05,79.519,79.519,78.719,79.122,570038,0
2007-01-08,79.131,79.326,78.508,79.248,699823,0
2007-01-09,79.248,79.737,78.786,79.199,390086,0
2007-01-10,79.199,79.199,78.702,79.112,641120,0
2007-01-11,79.267,80.132,79.199,79.776,533299,0
2007-01-12,79.65,79.889,79.238,79.375,413298,0
2007-01-16,79.413,79.51,78.231,78.316,1157355,0
2007-01-17,78.316,79.842,78.316,79.68,531842,0
2007-01-18,82.792,82.792,76.721,80.488,709817,0
2007-01-19,80.574,80.65,79.728,80.181,404034,0
2007-01-22,80.181,80.525,79.66,80.016,323685,0
2007-01-23,79.977,80.113,79.537,79.832,510506,0
2007-01-24,79.622,80.612,79.622,79.67,314628,0
2007-01-25,80.247,80.392,79.102,79.131,470332,0
2007-01-26,78.786,79.122,77.491,77.921,1559099,0
2007-01-29,77.826,78.231,77.501,77.817,1043596,0
2007-01-30,77.729,78.795,77.462,78.757,1215011,0
2007-01-31,79.122,79.528,78.586,79.287,507696,0
2007-02-01,79.297,79.297,78.192,78.508,748326,0
2007-02-02,78.508,78.719,78.046,78.306,560464,0
2007-02-05,78.392,78.702,78.017,78.46,532884,0
2007-02-06,78.702,79.17,78.644,78.853,476263,0
2007-02-07,78.853,79.442,78.776,79.025,464399,0
2007-02-08,78.977,79.16,78.221,78.45,541314,0
2007-02-09,78.46,78.653,78.133,78.316,330554,0
2007-02-12,78.382,78.557,77.912,77.958,362100,0
2007-02-13,77.826,78.075,77.51,77.903,711878,0
2007-02-14,77.895,78.162,77.423,77.634,705269,0
2007-02-15,80.382,80.382,77.604,78.577,607820,0
2007-02-16,78.231,78.748,78.066,78.739,409656,0
2007-02-20,78.739,79.584,78.644,79.584,680465,0
2007-02-21,79.564,79.602,79.131,79.519,504363,0
2007-02-22,79.413,79.832,79.277,79.501,606884,0
2007-02-23,79.355,79.889,78.776,79.179,402576,0
2007-02-26,79.258,79.297,78.221,78.538,407575,0
2007-02-27,78.557,79.365,75.914,76.818,759877,0
2007-02-28,76.74,77,76.348,76.654,802756,0
2007-03-01,75.616,76.173,74.781,75.76,672275,0
2007-03-02,75.626,76.087,75.259,75.365,432342,0
2007-03-05,75.145,75.76,74.539,75.079,551097,0
2007-03-06,75.463,75.99,74.906,75.808,711692,0
2007-03-07,76.049,76.789,75.433,75.56,751344,0
2007-03-08,75.846,76.45,75.414,75.57,564419,0
2007-03-09,75.808,76.328,75.531,75.914,598139,0
2007-03-12,75.914,75.914,75.297,75.375,444208,0
2007-03-13,75.088,75.606,74.04,74.223,695247,0
2007-03-14,74.366,76.44,74.243,76.087,1056360,0
2007-03-15,76,76.536,75.856,76.319,359485,0
2007-03-16,76.328,76.328,76,76.125,601783,0
2007-03-19,76.222,77.077,76.173,77.057,451802,0
2007-03-20,77.057,77.277,76.809,76.915,536212,0
2007-03-21,76.905,77.539,76.403,77.491,549744,0
2007-03-22,74.723,77.682,74.723,77.047,474806,0
2007-03-23,77.153,77.305,76.683,77.125,351786,0
2007-03-26,77.125,77.257,76.526,76.866,448371,0
2007-03-27,76.536,76.905,76.384,76.644,388731,0
2007-03-28,76.654,76.895,76.068,76.145,531842,0
2007-03-29,76.212,76.846,76.145,76.507,457008,0
2007-03-30,76.507,76.789,75.837,76.394,394531,0
2007-04-02,77.325,77.51,76.517,77.374,374266,0
2007-04-03,77.549,78.249,77.549,77.865,435990,0
2007-04-04,78.026,78.47,77.921,78.211,340024,0
2007-04-05,78.007,78.853,77.968,78.757,352932,0
2007-04-09,78.95,79.189,78.316,78.528,358239,0
2007-04-10,78.682,79.17,78.518,78.663,324413,0
2007-04-11,78.586,78.702,77.875,78.382,512586,0
2007-04-12,78.431,78.702,78.095,78.48,374891,0
2007-04-13,78.48,78.729,78.056,78.249,602104,0
2007-04-16,78.411,79.228,78.402,78.863,379261,0
2007-04-17,78.863,79.365,78.786,78.892,318274,0
2007-04-18,78.653,78.663,78.24,78.421,234697,0
2007-04-19,78.192,79.006,77.997,78.93,619477,0
2007-04-20,79.65,80.132,79.267,79.899,701697,0
2007-04-23,81.727,81.727,78.959,79.054,651938,0
2007-04-24,77.238,79.267,77.238,78.987,728862,0
2007-04-25,81.093,82.369,80.948,81.236,2008330,0
2007-04-26,81.149,82.035,80.708,80.871,745100,0
2007-04-27,80.795,80.987,80.584,80.708,503011,0
2007-04-30,80.889,80.977,79.452,79.87,853655,0
2007-05-01,80.593,80.593,79.199,79.51,1058285,0
2007-05-02,79.51,80.2,78.901,80.006,682755,0
2007-05-03,80.277,80.277,79.66,79.67,531217,0
2007-05-04,79.68,79.908,79.189,79.199,448579,0
2007-05-07,79.365,79.602,79.365,79.528,378445,0
2007-05-08,79.452,79.452,78.795,79.16,367711,0
2007-05-09,79.16,79.564,79.15,79.491,403929,0
2007-05-10,79.122,79.462,78.557,78.615,369794,0
2007-05-11,78.853,79.403,78.672,79.122,338048,0
2007-05-14,79.035,79.141,78.557,78.712,339193,0
2007-05-15,78.93,79.698,78.729,79.413,773096,0
2007-05-16,79.51,80.113,79.491,79.918,631447,0
2007-05-17,79.68,79.842,78.95,78.95,632277,0
2007-05-18,79.112,79.766,78.911,79.766,364067,0
2007-05-21,79.65,79.842,79.336,79.66,353557,0
2007-05-22,79.556,80.631,79.556,80.515,457947,0
2007-05-23,80.545,81.054,80.295,80.804,471582,0
2007-05-24,80.804,81.353,80.612,80.766,362609,0
2007-05-25,80.948,81.017,80.66,80.871,257700,0
2007-05-29,80.851,81.353,80.612,80.804,450554,0
2007-05-30,80.612,81.43,80.43,81.43,426517,0
2007-05-31,81.619,81.659,80.842,81.102,452636,0
2007-06-01,81.112,81.218,80.488,81.149,301933,0
2007-06-04,80.814,81.668,80.641,81.562,362609,0
2007-06-05,81.572,81.668,81.026,81.236,360735,0
2007-06-06,81.093,81.102,80.238,80.506,305054,0
2007-06-07,80.515,80.612,79.967,80.219,653405,0
2007-06-08,80.122,81.314,80.006,81.314,488337,0
2007-06-11,81.179,81.381,81.007,81.198,385833,0
2007-06-12,81.093,81.381,80.851,80.977,475432,0
2007-06-13,80.997,81.659,80.948,81.58,451495,0
2007-06-14,81.58,81.659,81.121,81.42,348249,0
2007-06-15,81.668,82.103,81.43,81.513,388630,0
2007-06-18,81.353,81.619,81.169,81.41,308698,0
2007-06-19,81.42,81.785,81.188,81.707,333051,0
2007-06-20,81.717,81.843,81.121,81.179,315048,0
2007-06-21,81.179,81.198,80.776,80.889,336589,0
2007-06-22,80.727,80.757,78.47,78.853,1053172,0
2007-06-25,78.863,79.51,78.343,78.606,465129,0
2007-06-26,78.795,78.901,78.221,78.259,623849,0
2007-06-27,77.968,78.577,77.335,78.392,746243,0
2007-06-28,78.231,79.287,77.949,79.16,691604,0
2007-06-29,79.17,79.698,79.025,79.394,878114,0
2007-07-02,79.65,79.996,79.51,79.823,384780,0
2007-07-03,80.065,80.842,80.065,80.688,188901,0
2007-07-05,80.997,81.093,79.908,80.286,382282,0
2007-07-06,80.036,80.44,79.67,80.229,278827,0
2007-07-09,80.171,80.814,80.142,80.325,485423,0
2007-07-10,80.191,80.42,79.87,79.87,462838,0
2007-07-11,79.928,80.554,79.842,80.247,497702,0
2007-07-12,80.411,80.525,80.152,80.459,608547,0
2007-07-13,80.478,81.159,80.171,81.083,455864,0
2007-07-16,80.708,80.708,80.055,80.171,470124,0
2007-07-17,80.065,80.564,79.452,79.452,613440,0
2007-07-18,79.413,79.698,78.921,79.141,673702,0
2007-07-19,79.316,79.316,78.269,78.538,886022,0
2007-07-20,77.968,78.343,77.595,77.865,1228025,0
2007-07-23,78.259,79.814,78.259,79.355,754048,0
2007-07-24,78.93,79.814,78.853,78.901,906834,0
2007-07-25,77.875,78.105,74.974,75.57,3040085,0
2007-07-26,75.126,77.153,73.607,76.585,1905256,0
2007-07-27,76.488,76.488,75.722,75.904,1352560,0
2007-07-30,75.904,76.952,75.76,76.712,1413908,0
2007-07-31,76.866,76.934,75.297,75.394,1127371,0
2007-08-01,75.317,76.809,75.297,76.663,1018343,0
2007-08-02,76.846,77.701,76.605,76.827,1570757,0
2007-08-03,76.866,77.038,75.336,75.336,1371651,0
2007-08-06,75.58,76.673,75.58,76.673,867392,0
2007-08-07,76.358,77.374,75.971,76.497,971680,0
2007-08-08,76.693,77.987,76.192,77.808,1112496,0
2007-08-09,77.095,78.259,77.095,77.228,1197220,0
2007-08-10,76.866,78.441,75.923,78.046,943786,0
2007-08-13,78.323,78.47,77.199,77.673,1531100,0
2007-08-14,77.673,78.269,77.189,77.759,752072,0
2007-08-15,77.462,78.323,76,76.145,878417,0
2007-08-16,75.951,76.497,74.233,74.935,1711881,0
2007-08-17,75.57,77.442,75.193,77.442,1173985,0
2007-08-20,77.423,78.259,77.153,77.997,630909,0
2007-08-21,77.808,79.546,77.432,79.375,759669,0
2007-08-22,79.814,79.87,78.786,79.219,557239,0
2007-08-23,79.326,79.88,78.93,79.228,390607,0
2007-08-24,79.326,79.584,78.882,79.365,594810,0
2007-08-27,79.287,79.747,79.277,79.556,314213,0
2007-08-28,79.267,79.708,79.025,79.045,596371,0
2007-08-29,79.65,80.065,79.199,80.016,332740,0
2007-08-30,79.413,80.084,79.074,79.68,313900,0
2007-08-31,80.084,80.515,79.612,80.122,362714,0
2007-09-04,79.65,81.179,79.537,80.948,542874,0
2007-09-05,80.506,81.381,80.257,80.698,792038,0
2007-09-06,80.688,81.668,80.469,81.275,534649,0
2007-09-07,80.668,81.017,79.928,80.036,1501438,0
2007-09-10,80.373,81.619,80.161,80.88,552033,0
2007-09-11,81.112,81.949,81.102,81.929,361361,0
2007-09-12,81.852,82.151,81.513,81.649,459715,0
2007-09-13,81.987,82.132,81.532,81.766,296728,0
2007-09-14,81.42,81.977,81.227,81.833,351889,0
2007-09-17,81.523,81.785,80.851,81.169,321500,0
2007-09-18,81.41,82.601,81.285,82.263,444518,0
2007-09-19,82.631,83.389,82.504,82.987,359596,0
2007-09-20,82.88,83.609,82.745,83.112,291629,0
2007-09-21,84.034,84.034,82.968,82.968,578053,0
2007-09-24,82.87,83.158,82.533,82.784,406638,0
2007-09-25,82.456,84.099,82.456,83.987,580757,0
2007-09-26,84.282,84.782,83.987,84.369,526847,0
2007-09-27,84.561,85.233,84.561,84.773,906839,0
2007-09-28,84.677,85.175,84.176,84.734,555882,0
2007-10-01,84.935,85.876,84.861,85.503,714086,0
2007-10-02,85.562,85.698,84.831,84.945,318376,0
2007-10-03,84.58,85.396,84.408,84.513,560464,0
2007-10-04,84.782,85.089,83.86,83.948,555157,0
2007-10-05,84.389,84.792,84.062,84.291,412517,0
2007-10-08,84.494,85.301,84.494,84.935,406320,0
2007-10-09,85.368,85.513,84.359,84.551,577844,0
2007-10-10,84.542,84.812,84.214,84.706,341794,0
2007-10-11,85.8,86.436,84.272,84.428,515608,0
2007-10-12,84.522,84.677,83.57,83.589,423806,0
2007-10-15,83.274,83.707,82.745,83.283,328888,0
2007-10-16,83.302,83.783,82.572,82.745,328679,0
2007-10-17,83.399,83.599,82.34,83.054,408301,0
2007-10-18,82.85,83.216,82.474,82.679,286945,0
2007-10-19,82.263,83.103,82.254,82.465,732090,0
2007-10-22,81.804,82.292,81.439,82.263,420687,0
2007-10-23,82.484,83.235,81.353,82.997,550993,0
2007-10-24,78.402,78.402,75.336,76.049,4386290,0
2007-10-25,75.904,77.987,75.828,77.921,1194719,0
2007-10-26,79.064,79.064,78.411,78.824,945031,0
2007-10-29,79.51,79.51,78.411,78.663,675680,0
2007-10-30,78.489,79.747,78.402,79.423,734794,0
2007-10-31,79.65,80.574,79.258,80.333,802031,0
2007-11-01,79.852,80.065,77.595,77.624,887788,0
2007-11-02,77.711,78.814,77.393,77.788,1154318,0
2007-11-05,76.866,78.663,76.422,78.316,729209,0
2007-11-06,78.93,80.295,77.987,80.295,934176,0
2007-11-07,79.537,79.537,77.556,77.682,736984,0
2007-11-08,78.066,80.766,77.968,80.612,1053380,0
2007-11-09,79.88,80.737,79.814,80.277,841059,0
2007-11-12,80.122,82.543,79.852,81.697,898301,0
2007-11-13,82.679,82.679,81.112,82.552,908295,0
2007-11-14,82.572,82.572,81.439,81.59,465129,0
2007-11-15,81.41,82.189,80.668,80.968,553803,0
2007-11-16,81.572,82.216,80.899,81.542,710961,0
2007-11-19,81.054,81.285,79.967,80.036,685671,0
2007-11-20,80.181,80.977,79.035,79.602,730633,0
2007-11-21,78.93,80.333,78.786,79.365,491048,0
2007-11-23,79.842,80.315,79.462,80.305,142773,0
2007-11-26,79.977,80.795,78.201,78.201,618122,0
2007-11-27,78.45,80.737,78.45,80.737,746632,0
2007-11-28,81.746,81.997,80.584,81.824,769762,0
2007-11-29,81.542,81.542,80.584,80.997,374786,0
2007-11-30,81.572,82.025,80.737,81.218,735673,0
2007-12-03,80.899,80.899,79.519,79.795,538253,0
2007-12-04,79.51,80.229,79.189,79.189,433592,0
2007-12-05,79.766,79.766,78.93,79.209,698472,0
2007-12-06,79.219,79.728,78.702,79.65,673023,0
2007-12-07,79.795,82.006,79.556,81.776,1050292,0
2007-12-10,81.92,82.311,81.649,82.225,550864,0
2007-12-11,81.958,82.141,80.776,81.093,643860,0
2007-12-12,82.562,82.631,79.718,79.718,1064039,0
2007-12-13,78.538,80.593,78.528,80.45,734484,0
2007-12-14,79.501,80.737,79.501,80.229,669018,0
2007-12-17,80.2,80.497,79.87,79.88,608759,0
2007-12-18,80.325,81.785,79.938,81.688,844079,0
2007-12-19,82.064,88.098,81.862,87.416,2484760,0
2007-12-20,88.164,90.104,87.578,89.25,1107161,0
2007-12-21,90.009,90.404,89.412,90.029,853444,0
2007-12-24,90.758,91.086,89.509,90.211,212945,0
2007-12-26,90.019,91.238,89.884,91.038,387275,0
2007-12-27,91.076,91.076,90.366,90.537,480650,0
2007-12-28,90.969,91.595,90.941,91.325,528619,0
2007-12-31,91.21,91.519,90.874,91.086,591999,0
2008-01-02,90.825,91.537,88.395,88.71,1056949,0
2008-01-03,88.769,90.614,88.5,88.633,1224300,0
2008-01-04,88.462,88.808,87.125,87.145,1084810,0
2008-01-07,90.318,92.142,89.942,91.643,1508521,0
2008-01-08,91.89,92.709,90.71,90.815,1077083,0
2008-01-09,90.749,91.738,90.566,91.738,1139364,0
2008-01-10,90.739,93.918,90.739,93.341,1075967,0
2008-01-11,93.16,94.39,92.421,92.747,1064726,0
2008-01-14,92.997,93.15,91.537,91.806,674952,0
2008-01-15,90.652,92.922,90.546,92.364,597310,0
2008-01-16,91.757,96.397,91.46,95.274,1457086,0
2008-01-17,95.735,95.946,93.536,93.737,932782,0
2008-01-18,93.737,95.293,92.277,92.893,1367149,0
2008-01-22,85.33,92.239,85.33,91.152,825989,0
2008-01-23,88.633,89.489,87.675,88.749,1328811,0
2008-01-24,88.867,89.701,88.04,88.365,984499,0
2008-01-25,88.472,88.877,87,88.059,992535,0
2008-01-28,88.04,90.162,88.04,90.162,860967,0
2008-01-29,90.902,90.902,88.962,89.212,658819,0
2008-01-30,89.499,92.796,88.857,91.853,879776,0
2008-01-31,90.652,93.188,89.749,92.554,1571574,0
2008-02-01,93.536,96.159,90.067,93.122,1309273,0
2008-02-04,93.613,94.247,93.198,94.024,612454,0
2008-02-05,92.563,92.989,90.318,91.276,837712,0
2008-02-06,91.968,92.209,90.479,90.883,1245519,0
2008-02-07,90.566,92.392,90.328,91.73,752447,0
2008-02-08,91.038,92.191,90.883,91.958,440017,0
2008-02-11,92.325,92.573,91.22,92.573,497809,0
2008-02-12,93.39,94.044,92.065,93.546,713457,0
2008-02-13,94.15,94.16,92.815,93.255,475742,0
2008-02-14,93.632,94.562,93.064,93.737,712946,0
2008-02-15,93.737,94.093,92.055,92.69,642741,0
2008-02-19,93.38,94.121,92.922,93.303,508752,0
2008-02-20,92.932,93.727,92.2,93.458,416836,0
2008-02-21,93.67,93.776,92.035,92.171,341169,0
2008-02-22,92.392,93.055,91.182,92.325,478787,0
2008-02-25,92.747,95.496,92.671,95.158,743116,0
2008-02-26,94.978,95.025,93.909,94.381,951742,0
2008-02-27,94.286,94.514,91.45,91.738,1494867,0
2008-02-28,92.113,93.275,91.47,92.612,618695,0
2008-02-29,92.084,92.296,90.941,91.076,673416,0
2008-03-03,91.276,92.093,90.989,92.093,666836,0
2008-03-04,91.421,91.595,90.143,90.864,1172964,0
2008-03-05,91.566,91.671,90.289,91.123,722305,0
2008-03-06,89.98,91.057,89.98,90.231,582598,0
2008-03-07,87.443,90.048,86.475,89.212,662773,0
2008-03-10,89.116,89.354,87.924,88.174,801463,0
2008-03-11,90.337,95.974,87.934,91.276,948885,0
2008-03-12,91.276,92.123,91.057,91.086,758942,0
2008-03-13,90.758,92.912,90.422,92.43,1462960,0
2008-03-14,93.17,93.565,91.421,92.191,960139,0
2008-03-17,90.537,92.98,90.085,92.045,907774,0
2008-03-18,93.613,93.737,91.806,93.632,694619,0
2008-03-19,94.344,95.918,94.063,94.276,1316172,0
2008-03-20,94.766,95.832,94.111,95.754,978283,0
2008-03-24,95.754,96.082,94.861,95.564,769399,0
2008-03-25,95.043,96.082,94.812,95.264,1096920,0
2008-03-26,95.264,95.293,93.652,93.67,1025301,0
2008-03-27,94.353,95.535,94.256,94.978,621128,0
2008-03-28,95.091,95.6,93.546,93.69,638522,0
2008-03-31,93.709,93.909,92.401,92.622,1022488,0
2008-04-01,93.38,94.093,92.45,94.093,1242427,0
2008-04-02,94.649,94.997,93.794,94.766,920325,0
2008-04-03,94.812,95.025,93.852,94.698,677500,0
2008-04-04,94.948,95.12,94.17,94.746,662000,0
2008-04-07,95.158,95.418,94.217,94.861,560895,0
2008-04-08,94.16,94.804,93.68,93.909,433182,0
2008-04-09,93.814,93.977,92.315,92.932,627051,0
2008-04-10,93.17,93.322,92.055,92.354,678176,0
2008-04-11,91.45,92.335,91.45,91.69,770768,0
2008-04-14,91.747,91.777,90.796,91.229,626732,0
2008-04-15,91.276,91.276,88.288,89.597,1712289,0
2008-04-16,90.366,92.162,89.615,92.084,557602,0
2008-04-17,91.929,92.315,91.509,92.171,430839,0
2008-04-18,93.527,94.457,91.286,93.565,808175,0
2008-04-21,93.488,93.565,92.035,92.162,679497,0
2008-04-22,91.767,92.249,90.883,90.902,687483,0
2008-04-23,91.767,93.497,90.951,93.103,937079,0
2008-04-24,88.818,90.844,86.553,89.788,1804585,0
2008-04-25,89.835,90.038,87.982,89.126,787241,0
2008-04-28,89.874,90.932,89.354,89.558,675617,0
2008-04-29,89.354,90.318,89.079,89.605,818867,0
2008-04-30,90.094,91.757,90.029,90.479,857543,0
2008-05-01,90.69,91.276,89.499,90.999,570450,0
2008-05-02,91.614,91.73,89.394,89.808,469118,0
2008-05-05,89.45,89.45,88.567,88.769,716329,0
2008-05-06,88.492,89.354,87.914,88.576,533802,0
2008-05-07,88.886,89.021,87.626,88.193,555312,0
2008-05-08,88.423,89.049,88.268,88.759,470241,0
2008-05-09,88.04,88.108,87.347,87.645,491636,0
2008-05-12,88.117,88.923,87.039,88.682,667187,0
2008-05-13,89.107,89.184,87.606,87.808,588296,0
2008-05-14,88.462,88.462,87.626,87.905,435519,0
2008-05-15,88.126,88.395,86.924,87.856,1018381,0
2008-05-16,88.395,88.395,86.543,87.675,1058160,0
2008-05-19,87.896,87.896,86.819,87.01,621942,0
2008-05-20,86.533,87.377,86.533,87.165,596362,0
2008-05-21,87.598,90.143,87.529,88.482,1198553,0
2008-05-22,88.298,89.069,87.665,87.752,688035,0
2008-05-23,87.069,87.558,85.915,86.961,853652,0
2008-05-27,86.694,88.146,86.694,87.934,445996,0
2008-05-28,88.547,88.576,87.059,87.5,402343,0
2008-05-29,87.645,89.469,87.645,88.953,641296,0
2008-05-30,89.479,89.479,87.223,87.626,1038219,0
2008-06-02,86.475,88.02,86.475,87.539,642570,0
2008-06-03,87.866,88.136,86.494,86.943,884973,0
2008-06-04,87.194,87.924,86.809,87.598,753133,0
2008-06-05,86.475,88.184,86.407,87.568,593471,0
2008-06-06,85.523,88.268,85.523,85.925,740926,0
2008-06-09,86.445,86.445,84.812,85.503,809448,0
2008-06-10,84.725,85.591,84.725,85.243,400726,0
2008-06-11,84.715,85.454,83.977,84.551,765835,0
2008-06-12,85.224,85.964,84.753,85.156,670087,0
2008-06-13,85.425,87.337,85.185,87.337,775919,0
2008-06-16,87.337,88.155,86.858,87.626,613580,0
2008-06-17,87.724,88.433,87.116,87.262,369885,0
2008-06-18,86.886,87.291,85.847,86.057,450568,0
2008-06-19,85.847,87.204,85.678,86.193,674176,0
2008-06-20,85.195,85.214,83.977,84.831,879190,0
2008-06-23,85.126,85.33,84.379,84.57,368208,0
2008-06-24,84.408,84.551,83.361,83.707,792783,0
2008-06-25,83.774,84.58,83.409,84.034,814864,0
2008-06-26,82.821,84.379,81.372,83.783,903363,0
2008-06-27,83.792,85.116,83.783,84.696,966308,0
2008-06-30,84.043,85.474,84.043,84.503,590758,0
2008-07-01,83.726,84.706,83.044,84.369,915032,0
2008-07-02,84.599,84.888,83.948,83.948,612535,0
2008-07-03,84.456,84.456,83.149,83.463,290899,0
2008-07-07,83.726,84.31,83.026,83.618,415710,0
2008-07-08,83.57,85.982,83.483,85.857,556226,0
2008-07-09,86.126,86.126,84.428,84.513,593458,0
2008-07-10,84.513,85.311,84.204,85.214,559603,0
2008-07-11,84.214,85.252,83.821,84.715,443783,0
2008-07-14,85.291,86.067,84.551,85.031,374162,0
2008-07-15,84.648,86.145,84.648,85.8,796736,0
2008-07-16,85.572,87.598,85.572,86.952,664663,0
2008-07-17,87.606,87.606,85.503,86.436,648012,0
2008-07-18,86.436,88.059,85.934,87.568,874559,0
2008-07-21,87.529,87.684,86.203,86.36,304448,0
2008-07-22,85.78,88.492,85.733,88.482,829322,0
2008-07-23,88.433,88.877,87.626,87.982,762330,0
2008-07-24,90.527,92.191,87.204,90.892,1653219,0
2008-07-25,91.276,91.738,90.642,91.527,643177,0
2008-07-28,91.374,92.421,90.452,90.461,660529,0
2008-07-29,88.877,90.844,87.433,89.24,1650184,0
2008-07-30,89.558,90.556,88.202,89.315,793454,0
2008-07-31,89.049,90.048,88.953,89.203,838325,0
2008-08-01,89.558,90.825,88.356,88.462,1449391,0
2008-08-04,88.126,89.731,87.886,89.203,353124,0
2008-08-05,89.558,90.172,88.653,90.172,575071,0
2008-08-06,89.778,90.941,89.673,90.68,533620,0
2008-08-07,89.817,90.328,88.519,88.576,810153,0
2008-08-08,88.818,89.854,88.682,89.701,657479,0
2008-08-11,89.768,90.038,88.886,89.126,532656,0
2008-08-12,89.107,90.594,88.933,90.211,604991,0
2008-08-13,89.864,90.308,88.982,89.126,651242,0
2008-08-14,89.23,89.45,88.108,88.847,537918,0
2008-08-15,88.847,90.318,88.837,90.26,816354,0
2008-08-18,90.318,91.266,89.682,90.546,724704,0
2008-08-19,90.412,91.009,90.123,90.796,569374,0
2008-08-20,88.749,90.932,88.749,89.845,611041,0
2008-08-21,89.518,91.939,89.364,91.899,776152,0
2008-08-22,91.997,92.43,91.364,91.958,426383,0
2008-08-25,91.489,91.662,89.469,90.076,470075,0
2008-08-26,89.731,90.366,89.663,90.318,325004,0
2008-08-27,90.28,90.719,89.528,90.719,415464,0
2008-08-28,90.796,91.276,90.356,91.191,325079,0
2008-08-29,91.266,91.786,89.74,89.788,564156,0
2008-09-02,90.152,91.777,89.788,90.787,665362,0
2008-09-03,90.805,91.652,90.796,91.286,607165,0
2008-09-04,90.941,91.556,90.201,90.298,768002,0
2008-09-05,90.394,90.729,89.002,90.298,930854,0
2008-09-08,91.833,92.181,90.28,92.084,669983,0
2008-09-09,91.69,93.198,91.69,92.335,971556,0
2008-09-10,92.535,92.805,91.45,91.575,702813,0
2008-09-11,91.276,92.573,90.162,92.374,810103,0
2008-09-12,91.958,92.526,90.844,92.401,728762,0
2008-09-15,91.411,93.652,89.711,92.374,847818,0
2008-09-16,92.239,93.313,91.643,92.853,1143320,0
2008-09-17,92.239,92.912,90.951,91.863,1037674,0
2008-09-18,92.44,95.554,91.191,94.988,1357712,0
2008-09-19,97.629,97.629,89.874,91.257,2382004,0
2008-09-22,90.152,92.98,90.152,92.249,1217011,0
2008-09-23,93.093,93.39,91.89,92.239,932796,0
2008-09-24,92.239,92.873,91.624,91.997,664831,0
2008-09-25,92.239,94.111,92.239,93.198,1162166,0
2008-09-26,93.103,94.93,92.507,94.737,885969,0
2008-09-29,94.217,95.034,90.375,91.057,1329096,0
2008-09-30,92.602,92.602,89.431,91.152,837281,0
2008-10-01,89.835,91.048,89.279,90.739,765253,0
2008-10-02,90.461,91.643,89.682,90.298,1005257,0
2008-10-03,91.162,92.219,89.817,90.123,736439,0
2008-10-06,89.663,90.318,84.233,86.262,1296210,0
2008-10-07,86.272,88.529,85.562,86.475,1238350,0
2008-10-08,85.621,87.828,83.435,85.35,1524997,0
2008-10-09,85.116,85.64,77.875,78.795,1763445,0
2008-10-10,76.77,79.403,72.714,78.786,2044335,0
2008-10-13,80.641,83.103,77.614,80.122,1566560,0
2008-10-14,82.208,82.631,77.895,78.786,1679035,0
2008-10-15,78.748,78.748,72.829,73.014,1154901,0
2008-10-16,71.964,76.068,70.497,75.98,1334985,0
2008-10-17,72.464,77.826,67.256,75.501,966765,0
2008-10-20,75.683,78.421,74.935,78.421,651365,0
2008-10-21,77.729,78.892,75.846,76.299,751319,0
2008-10-22,75.596,76.683,73.782,75.183,1125955,0
2008-10-23,75.297,81.977,75.279,80.353,2561430,0
2008-10-24,75.472,79.641,74.964,77.997,1152144,0
2008-10-27,77.325,80.152,76.77,77.153,1187893,0
2008-10-28,78.382,81.59,77.354,81.59,950174,0
2008-10-29,80.191,83.361,80.191,81.619,737717,0
2008-10-30,83.274,83.463,80.851,82.436,867684,0
2008-10-31,83.178,86.126,82.592,84.792,933311,0
2008-11-03,83.531,84.792,80.478,84.359,987785,0
2008-11-04,86.369,86.369,83.255,84.476,981654,0
2008-11-05,83.589,85.002,82.87,83.427,836675,0
2008-11-06,83.427,83.57,80.132,81.246,849078,0
2008-11-07,81.697,83.811,81.572,83.726,871816,0
2008-11-10,84.677,84.851,82.755,83.811,853023,0
2008-11-11,82.821,83.331,80.122,81.833,944514,0
2008-11-12,80.229,81.275,78.586,78.833,726670,0
2008-11-13,79.054,81.007,75.626,81.007,1201771,0
2008-11-14,79.987,82.572,79.501,79.66,821809,0
2008-11-17,78.596,80.535,77.51,78.557,853707,0
2008-11-18,78.306,78.702,76.585,77.749,1630209,0
2008-11-19,77.875,78.757,75.492,75.98,1436969,0
2008-11-20,75.55,78.153,74.058,74.453,1811742,0
2008-11-21,73.973,77.836,72.38,77.836,1965628,0
2008-11-24,78.306,80.045,77.711,78.672,1409922,0
2008-11-25,79.564,79.574,76.28,76.982,2991530,0
2008-11-26,76.348,79.842,75.463,79.842,1103886,0
2008-11-28,79.66,80.104,78.421,78.814,303494,0
2008-12-01,77.442,78.518,76.087,76.087,1083125,0
2008-12-02,77.105,78.333,76.605,77.903,1164188,0
2008-12-03,77.115,81.073,77.115,80.631,1162657,0
2008-12-04,80.209,81.083,77.978,78.873,837254,0
2008-12-05,78.296,81.112,76.915,80.899,729142,0
2008-12-08,82.151,82.311,79.277,80.006,1217995,0
2008-12-09,79.584,81.256,78.538,79.68,947939,0
2008-12-10,79.967,80.325,77.057,78.392,891287,0
2008-12-11,77.921,80.459,77.614,78.547,1108838,0
2008-12-12,77.125,78.748,76.809,77.856,810000,0
2008-12-15,78.153,78.353,76.338,77.105,824611,0
2008-12-16,77.614,79.546,76.905,79.277,1308443,0
2008-12-17,78.634,79.112,77.875,78.343,881563,0
2008-12-18,78.615,80.2,77.586,78.105,863052,0
2008-12-19,78.278,79.641,76.271,76.624,1185416,0
2008-12-22,76.624,77.529,75.76,76.875,725447,0
2008-12-23,77.383,78.182,76.44,76.702,708919,0
2008-12-24,76.856,78.411,76.488,77.968,324959,0
2008-12-26,78.085,78.538,77.519,77.846,237076,0
2008-12-29,77.939,78.343,77.423,78.343,553740,0
2008-12-30,78.382,79.574,78.382,79.326,514856,0
2008-12-31,78.46,81.458,78.46,80.958,472087,0
2009-01-02,81.188,81.785,79.728,81.678,541693,0
2009-01-05,81.073,81.629,79.423,80.036,852330,0
2009-01-06,80.564,81.256,78.93,79.403,847496,0
2009-01-07,79.228,81.046,79.17,80.075,796229,0
2009-01-08,80.084,80.45,79.141,80.142,598133,0
2009-01-09,80.142,80.698,79.054,80.055,627832,0
2009-01-12,80.353,80.612,79.641,79.977,693624,0
2009-01-13,79.947,81.911,79.66,81.4,998962,0
2009-01-14,80.641,81.275,79.814,80.42,803552,0
2009-01-15,80.43,82.169,79.795,82.169,1038540,0
2009-01-16,82.601,83.103,81.6,82.639,727753,0
2009-01-20,82.621,83.56,80.602,80.641,829135,0
2009-01-21,81.737,83.821,80.997,83.821,1288257,0
2009-01-22,83.473,84.964,82.86,84.945,1179820,0
2009-01-23,84.301,84.301,81.939,82.151,658159,0
2009-01-26,83.139,83.746,82.369,82.929,684942,0
2009-01-27,83.226,83.444,82.054,82.199,992306,0
2009-01-28,82.987,83.206,82.199,82.631,1198966,0
2009-01-29,82.621,83.206,82.103,82.388,1259396,0
2009-01-30,82.103,84.089,81.468,82.216,1558393,0
2009-02-02,81.149,82.987,81.054,82.582,1010563,0
2009-02-03,82.601,83.85,82.225,83.628,1395274,0
2009-02-04,83.736,84.099,82.774,82.929,1033601,0
2009-02-05,82.745,84.447,82.669,83.821,1102293,0
2009-02-06,84.034,84.282,82.811,83.206,730914,0
2009-02-09,83.112,83.178,81.785,82.784,721377,0
2009-02-10,82.698,83.658,81.218,81.668,916840,0
2009-02-11,81.668,82.331,81.439,82.169,601611,0
2009-02-12,81.314,83.521,80.842,83.521,1039856,0
2009-02-13,83.129,84.513,83.129,83.57,741222,0
2009-02-17,80.717,84.447,80.717,83.427,1090279,0
2009-02-18,83.938,84.099,83.026,83.255,748782,0
2009-02-19,84.243,84.243,82.523,82.774,764257,0
2009-02-20,82.151,83.083,81.756,82.321,884165,0
2009-02-23,82.811,83.255,81.102,81.131,1112132,0
2009-02-24,81.532,82.494,80.804,81.987,870103,0
2009-02-25,81.891,82.113,80.152,80.44,933869,0
2009-02-26,81.121,81.121,78.046,78.172,965666,0
2009-02-27,77.566,78.712,76.962,77.115,1496093,0
2009-03-02,75.789,77.01,74.175,74.339,1335798,0
2009-03-03,75.001,76.566,74.001,74.751,1318507,0
2009-03-04,73.944,75.384,73.549,73.858,2118581,0
2009-03-05,72.849,72.849,70.974,71.178,1564659,0
2009-03-06,71.592,72.254,68.601,69.544,2969314,0
2009-03-09,68.813,70.215,67.92,68.535,1609136,0
2009-03-10,68.63,69.755,67.256,69.332,1869730,0
2009-03-11,69.659,70.284,68.315,68.467,1509169,0
2009-03-12,68.487,69.554,67.94,69.485,1273982,0
2009-03-13,69.659,72.09,69.593,72.003,2143141,0
2009-03-16,72.627,73.328,71.398,71.534,837658,0
2009-03-17,71.445,72.975,71.119,72.955,747965,0
2009-03-18,72.8,74.817,72.568,73.801,1161584,0
2009-03-19,74.473,74.713,73.09,73.801,1291832,0
2009-03-20,73.801,75.001,73.213,73.27,944246,0
2009-03-23,74.214,75.654,73.444,75.654,747326,0
2009-03-24,75.22,75.713,74.165,74.635,819577,0
2009-03-25,75.164,75.865,74.001,75.327,956432,0
2009-03-26,75.664,76.585,74.915,76.517,1071113,0
2009-03-27,76.145,77.228,75.741,76.836,789302,0
2009-03-30,75.99,76.75,75.453,76.222,814896,0
2009-03-31,76.885,77.566,75.875,76.595,808549,0
2009-04-01,75.923,76,74.185,75.76,855116,0
2009-04-02,76.536,77.452,76.497,77.02,1245037,0
2009-04-03,77.481,77.768,74.011,75.03,904975,0
2009-04-06,74.616,76.135,74.058,74.501,848569,0
2009-04-07,74.04,75.453,73.463,74.386,723938,0
2009-04-08,74.857,75.453,74.434,74.935,868879,0
2009-04-09,75.789,76.241,73.782,74.097,1174642,0
2009-04-13,72.138,73.358,71.83,72.724,852949,0
2009-04-14,72.138,74.214,72.138,73.993,997713,0
2009-04-15,73.849,74.817,73.588,74.424,678823,0
2009-04-16,74.733,76.078,74.713,75.98,640959,0
2009-04-17,76.29,77.095,76.096,76.962,747796,0
2009-04-20,76.605,77.624,75.616,75.875,618049,0
2009-04-21,75.99,76.422,73.944,74.954,815553,0
2009-04-22,74.723,75.269,73.493,74.616,1084622,0
2009-04-23,67.515,71.109,66.236,68.918,6198305,0
2009-04-24,68.996,69.428,67.246,68.411,2134293,0
2009-04-27,68.44,69.447,67.757,68.025,1309885,0
2009-04-28,67.901,69.342,67.466,68.227,1157907,0
2009-04-29,68.159,69.966,67.94,68.562,1702577,0
2009-04-30,68.65,69.869,68.477,68.823,1301660,0
2009-05-01,68.708,69.389,68.218,69.389,1047946,0
2009-05-04,69.583,69.956,68.764,68.967,1266662,0
2009-05-05,68.889,69.418,68.487,68.803,1440217,0
2009-05-06,68.918,68.918,67.19,67.633,1772446,0
2009-05-07,68.13,70.08,67.303,69.573,1769423,0
2009-05-08,69.603,71.724,69.573,70.638,1103270,0
2009-05-11,70.042,71.724,70.034,71.081,1236992,0
2009-05-12,71.139,72.54,71.139,72.003,1114334,0
2009-05-13,71.485,71.485,69.995,70.138,1572106,0
2009-05-14,70.138,70.561,68.67,68.967,1444605,0
2009-05-15,68.85,68.85,66.527,68.034,1522920,0
2009-05-18,67.854,68.918,67.757,68.918,1283344,0
2009-05-19,68.774,69.65,68.515,68.764,965811,0
2009-05-20,69.055,69.745,68.505,68.67,1030558,0
2009-05-21,68.363,68.535,67.236,67.699,834296,0
2009-05-22,67.68,69.352,67.68,68.66,915407,0
2009-05-26,68.402,69.447,67.662,69.025,887734,0
2009-05-27,69.035,70.005,68.611,68.718,802551,0
2009-05-28,68.967,69.342,68.305,68.601,971985,0
2009-05-29,68.363,68.728,68.005,68.689,1363818,0
2009-06-01,69.133,70.254,68.611,70.167,1260524,0
2009-06-02,70.167,72.975,70.138,72.743,2397510,0
2009-06-03,72.521,74.049,72.09,73.801,1504658,0
2009-06-04,73.896,73.983,70.773,71.629,1279456,0
2009-06-05,71.82,72.464,70.983,71.264,841562,0
2009-06-08,71.168,71.34,69.831,70.429,700290,0
2009-06-09,70.724,71.81,70.647,71.178,637700,0
2009-06-10,71.563,71.563,70.148,70.468,559889,0
2009-06-11,70.458,72.042,70.352,71.091,912792,0
2009-06-12,70.954,72.022,70.381,71.148,645273,0
2009-06-15,70.744,70.822,68.208,68.208,1466203,0
2009-06-16,68.411,68.87,68.073,68.591,1487687,0
2009-06-17,68.582,71.274,68.353,70.783,1011327,0
2009-06-18,70.686,71.668,70.497,71.274,578826,0
2009-06-19,71.907,72.607,71.264,71.436,1043537,0
2009-06-22,70.793,71.129,69.65,70.062,887853,0
2009-06-23,70.543,71.206,69.696,70.042,836356,0
2009-06-24,70.497,70.87,69.564,70.619,919441,0
2009-06-25,70.42,72.512,70.42,71.916,595936,0
2009-06-26,71.475,71.475,69.976,70.964,998217,0
2009-06-29,70.714,71.907,70.274,71.81,514642,0
2009-06-30,71.868,72.464,71.139,71.534,772025,0
2009-07-01,71.398,72.119,70.812,71.83,719920,0
2009-07-02,71.206,71.206,69.583,69.583,1163096,0
2009-07-06,69.956,72.119,69.564,71.859,861639,0
2009-07-07,71.676,72.435,71.292,71.945,1366464,0
2009-07-08,72.293,72.54,71.206,71.83,792927,0
2009-07-09,71.964,71.964,70.908,71.417,787609,0
2009-07-10,70.918,71.378,69.802,69.907,1096725,0
2009-07-13,69.917,70.362,69.467,70.024,916562,0
2009-07-14,70.119,70.6,69.706,70.381,1196309,0
2009-07-15,70.935,71.003,70.205,70.695,770294,0
2009-07-16,70.619,71.465,70.526,71.274,660568,0
2009-07-17,70.993,71.215,70.333,70.657,719285,0
2009-07-20,70.841,71.119,69.878,70.88,1231067,0
2009-07-21,71.485,72.022,70.898,71.676,1166060,0
2009-07-22,71.524,72.157,69.706,70.014,1559447,0
2009-07-23,67.41,69.947,67.351,68.728,3297539,0
2009-07-24,68.65,69.284,68.45,68.699,1080046,0
2009-07-27,69.094,69.094,67.844,68.218,898960,0
2009-07-28,68.218,69.332,68.208,69.217,1319973,0
2009-07-29,68.918,71.81,68.591,70.935,1215341,0
2009-07-30,71.611,71.611,70.86,70.974,1149921,0
2009-07-31,70.908,71.36,70.638,70.686,870272,0
2009-08-03,71.485,72.061,70.619,71.553,1130418,0
2009-08-04,71.543,72.09,71.081,72.061,950356,0
2009-08-05,72.061,72.061,71.129,71.331,877146,0
2009-08-06,71.465,71.465,70.254,70.381,804013,0
2009-08-07,70.773,71.168,70.429,70.439,637077,0
2009-08-10,70.235,71.109,70.1,71.042,773302,0
2009-08-11,70.619,71.388,70.59,71.003,880587,0
2009-08-12,70.898,71.426,70.638,71.022,917016,0
2009-08-13,70.888,71.071,70.042,70.274,774024,0
2009-08-14,70.516,71.032,69.907,70.734,719459,0
2009-08-17,70.571,71.042,70.362,70.543,977049,0
2009-08-18,70.507,70.571,69.659,70.487,882366,0
2009-08-19,70.657,71.485,70.205,71.225,659435,0
2009-08-20,71.178,72.55,70.86,72.157,1354198,0
2009-08-21,72.435,73.119,72.051,72.597,1064709,0
2009-08-24,72.878,73.367,72.399,73.26,1198173,0
2009-08-25,73.607,75.713,73.25,74.645,2195613,0
2009-08-26,74.405,75.472,74.165,75.174,1315134,0
2009-08-27,75.145,76.087,74.781,75.894,1066128,0
2009-08-28,77.115,77.595,75.894,77.161,1482262,0
2009-08-31,76.934,77.614,76.432,77.423,1797874,0
2009-09-01,77.248,78.026,75.941,77.335,1768934,0
2009-09-02,76.866,77.978,76.866,77.472,1618578,0
2009-09-03,77.248,77.817,76.575,77.374,1084299,0
2009-09-04,77.519,77.519,76.526,77.295,941627,0
2009-09-08,77.383,77.614,75.799,76.02,1624577,0
2009-09-09,76.02,78.075,76.02,77.643,813038,0
2009-09-10,77.939,77.978,77.047,77.586,1070709,0
2009-09-11,77.634,78.143,77.248,77.354,901159,0
2009-09-14,77.344,78.323,77.125,78.143,719167,0
2009-09-15,77.885,79.728,77.729,79.326,1251269,0
2009-09-16,79.199,79.584,77.997,78.105,942257,0
2009-09-17,77.846,78.085,77.295,77.295,743932,0
2009-09-18,77.481,77.576,76.875,77.01,1143543,0
2009-09-21,76.866,77.949,76.789,76.952,657589,0
2009-09-22,76.982,76.982,76.068,76.328,648641,0
2009-09-23,76.585,76.585,75.482,75.482,788370,0
2009-09-24,75.375,75.941,74.857,75.04,910114,0
2009-09-25,74.886,75.58,74.751,75.001,624418,0
2009-09-28,75.155,76.115,75.04,75.664,519490,0
2009-09-29,75.664,75.865,74.945,75.336,642909,0
2009-09-30,75.317,75.846,74.674,75.531,847324,0
2009-10-01,75.404,75.492,74.491,74.491,840818,0
2009-10-02,74.319,74.616,73.743,74.356,683109,0
2009-10-05,74.281,74.281,73.454,74.04,912645,0
2009-10-06,74.175,74.781,73.299,74.243,653182,0
2009-10-07,73.963,74.395,73.559,74.155,675589,0
2009-10-08,74.145,75.394,74.145,75.02,672924,0
2009-10-09,74.876,75.317,74.723,74.886,553867,0
2009-10-12,74.906,74.954,74.405,74.443,616026,0
2009-10-13,74.175,74.703,73.849,74.598,696127,0
2009-10-14,74.366,74.915,74.214,74.549,1090193,0
2009-10-15,74.443,74.625,73.868,74.424,1098965,0
2009-10-16,73.993,74.03,73.157,73.204,1280090,0
2009-10-19,73.772,74.04,73.204,73.934,862919,0
2009-10-20,73.983,74.011,72.607,72.772,998978,0
2009-10-21,73.213,73.559,72.293,72.312,1748745,0
2009-10-22,71.868,74.339,71.091,73.868,3271007,0
2009-10-23,73.559,74.078,73.29,73.733,1159713,0
2009-10-26,73.522,74.011,72.445,72.81,1159707,0
2009-10-27,73.213,73.26,72.454,72.955,1097455,0
2009-10-28,73.139,74.136,72.559,72.597,1003764,0
2009-10-29,73.033,73.1,71.935,72.791,862736,0
2009-10-30,72.559,73.213,71.994,72.128,775219,0
2009-11-02,72.224,73.129,72.061,72.906,1039146,0
2009-11-03,72.994,73.1,72.206,72.772,747325,0
2009-11-04,74.733,74.733,73.405,73.973,1382330,0
2009-11-05,74.501,75.059,74.376,74.925,848455,0
2009-11-06,74.694,75.856,74.366,75.317,861743,0
2009-11-09,75.606,76.731,75.336,76.712,643850,0
2009-11-10,76.45,77.566,76.45,77.501,791627,0
2009-11-11,77.549,77.895,77.315,77.729,626927,0
2009-11-12,77.817,77.817,76.526,77.02,491144,0
2009-11-13,77.067,77.931,77.029,77.595,743465,0
2009-11-16,77.643,78.653,77.576,78.45,562464,0
2009-11-17,78.606,78.702,78.259,78.634,641090,0
2009-11-18,78.431,79.16,78.211,78.739,524479,0
2009-11-19,78.606,78.997,77.729,78.682,806746,0
2009-11-20,78.672,78.672,77.295,77.556,977431,0
2009-11-23,77.739,78.353,77.586,77.826,800029,0
2009-11-24,77.729,78.804,77.586,78.795,1394494,0
2009-11-25,78.663,79.064,78.259,78.786,586574,0
2009-11-27,77.529,79.16,77.199,78.653,398625,0
2009-11-30,78.921,79.199,78.24,78.987,1195776,0
2009-12-01,79.612,79.938,79.248,79.795,930788,0
2009-12-02,79.832,80.717,79.718,80.247,709448,0
2009-12-03,79.918,80.459,79.51,79.622,724900,0
2009-12-04,80.353,80.776,79.179,79.785,746981,0
2009-12-07,79.899,80.315,79.452,79.574,715083,0
2009-12-08,79.189,79.307,78.528,78.596,1046295,0
2009-12-09,78.46,78.901,78.085,78.596,1009796,0
2009-12-10,79.016,80.191,78.901,79.861,996894,0
2009-12-11,80.191,80.574,79.622,79.795,740569,0
2009-12-14,80.42,80.929,80.084,80.343,820152,0
2009-12-15,81.872,81.872,80.88,81.688,1952694,0
2009-12-16,82.083,82.141,81.552,81.717,1214857,0
2009-12-17,81.179,81.619,80.851,80.861,780807,0
2009-12-18,73.646,76.673,73.377,75.414,6711473,0
2009-12-21,75.703,76.644,75.183,75.56,2125699,0
2009-12-22,75.856,76.375,75.433,76.163,904980,0
2009-12-23,75.894,76.145,75.511,75.713,682229,0
2009-12-24,76.01,76.01,75.713,75.98,200361,0
2009-12-28,75.904,76.01,75.587,75.875,528841,0
2009-12-29,76.039,76.115,75.683,75.904,534765,0
2009-12-30,75.626,76.241,75.606,76.154,520179,0
2009-12-31,76.049,76.059,74.703,74.847,1201825,0
2010-01-04,75.511,75.846,74.799,75.596,1427683,0
2010-01-05,75.423,76.309,75.384,76.241,1138120,0
2010-01-06,76.261,76.261,75.596,75.914,824089,0
2010-01-07,75.779,77.134,75.606,76.992,1339516,0
2010-01-08,76.76,77.383,75.98,77.354,925574,0
2010-01-11,77.501,78.757,77.472,78.075,1100561,0
2010-01-12,77.939,77.997,76.693,77.305,788350,0
2010-01-13,77.788,79.766,77.51,79.394,2260710,0
2010-01-14,79.375,80.286,79.064,80.277,1070550,0
2010-01-15,80.229,80.267,78.663,79.384,1083846,0
2010-01-19,79.947,80.708,79.584,80.545,911863,0
2010-01-20,80.506,80.506,78.46,79.17,1014527,0
2010-01-21,78.959,79.16,77.586,77.653,760726,0
2010-01-22,77.978,78.066,76.309,76.328,1260267,0
2010-01-25,76.585,77.134,75.616,76.982,899672,0
2010-01-26,76.585,77.393,76.412,76.952,384440,0
2010-01-27,76.972,77.501,76.644,77.383,594693,0
2010-01-28,77.624,77.768,76.712,77.344,670828,0
2010-01-29,80.104,81.159,79.093,79.641,2109372,0
2010-02-01,79.584,79.996,78.804,79.016,901894,0
2010-02-02,79.258,80.295,78.767,80.295,528704,0
2010-02-03,80.238,80.506,78.804,79.65,750687,0
2010-02-04,78.977,79.546,77.682,77.856,1388609,0
2010-02-05,77.921,77.949,75.645,76.789,1469817,0
2010-02-08,77.077,78.316,76.654,77.595,970283,0
2010-02-09,77.978,79.025,77.566,78.172,723025,0
2010-02-10,77.808,78.421,77.403,77.836,309152,0
2010-02-11,77.921,79.006,77.067,78.316,896838,0
2010-02-12,77.759,78.814,77.325,78.757,807151,0
2010-02-16,79.491,79.776,78.249,79.718,786232,0
2010-02-17,80.132,80.708,80.065,80.44,982109,0
2010-02-18,80.132,80.612,79.795,80.219,544588,0
2010-02-19,80.152,80.612,79.433,80.171,556396,0
2010-02-22,80.277,80.545,79.622,80.44,443498,0
2010-02-23,80.305,80.44,79.537,79.996,636869,0
2010-02-24,80.045,80.045,79.267,79.737,726342,0
2010-02-25,79.287,79.967,78.94,79.928,752751,0
2010-02-26,80.181,80.708,79.899,80.497,752773,0
2010-03-01,80.411,81.439,79.814,81.083,834661,0
2010-03-02,81.41,81.814,80.997,81.121,856444,0
2010-03-03,81.179,81.227,80.631,80.708,875457,0
2010-03-04,80.824,80.909,80.257,80.535,573229,0
2010-03-05,80.708,81.59,80.708,81.391,838615,0
2010-03-08,81.159,81.343,80.382,80.382,433864,0
2010-03-09,80.325,80.554,79.747,79.918,961446,0
2010-03-10,79.832,80.257,79.622,79.967,499291,0
2010-03-11,79.698,79.698,78.94,79.519,732810,0
2010-03-12,79.698,79.698,78.672,78.767,1006274,0
2010-03-15,78.739,80.016,78.672,79.87,452567,0
2010-03-16,80.065,80.363,79.65,79.947,403175,0
2010-03-17,80.045,80.997,79.852,80.545,794668,0
2010-03-18,80.668,81.026,80.343,80.948,378579,0
2010-03-19,81.218,81.218,80.055,80.535,768484,0
2010-03-22,80.506,81.707,80.363,81.353,392720,0
2010-03-23,81.785,81.785,80.698,81.688,392033,0
2010-03-24,81.776,82.321,81.198,81.218,581660,0
2010-03-25,81.333,82.725,81.218,82.179,1048703,0
2010-03-26,82.446,82.688,81.929,82.407,961471,0
2010-03-29,82.552,83.196,82.245,83.064,568080,0
2010-03-30,83.245,83.312,82.649,83.216,420353,0
2010-03-31,83.129,83.687,82.792,83.226,538717,0
2010-04-01,81.188,81.619,80.497,81.149,1416812,0
2010-04-05,81.188,81.795,80.824,80.899,662057,0
2010-04-06,80.88,81.572,80.727,81.218,451639,0
2010-04-07,81.218,81.218,80.678,80.842,499787,0
2010-04-08,80.909,80.987,80.574,80.786,405259,0
2010-04-09,80.668,81.872,80.668,81.872,414584,0
2010-04-12,81.824,82.054,81.59,81.746,420995,0
2010-04-13,81.496,82.093,81.227,81.949,440617,0
2010-04-14,81.929,82.841,81.496,82.765,576645,0
2010-04-15,82.426,83.044,82.426,82.87,454894,0
2010-04-16,82.631,83.044,82.035,82.446,978135,0
2010-04-19,82.169,82.735,82.103,82.533,672856,0
2010-04-20,82.958,84.014,82.513,83.879,769720,0
2010-04-21,83.677,84.109,82.87,83.579,1553046,0
2010-04-22,83.196,83.196,80.795,82.074,1656938,0
2010-04-23,85.236,86.47,82.444,82.571,1723641,0
2010-04-26,82.85,82.88,81.314,81.542,0,0
2010-04-27,81.149,82.025,81.149,81.314,985947,0
2010-04-28,81.929,83.792,81.746,83.264,1216643,0
2010-04-29,83.463,84.428,82.889,84.119,1067902,0
2010-04-30,84.503,84.792,82.802,83.139,1447668,0
2010-05-03,83.168,83.618,82.331,83.245,664365,0
2010-05-04,82.659,82.811,81.852,82.141,895853,0
2010-05-05,82.562,82.716,81.256,82.245,748201,0
2010-05-06,82.123,82.426,78.017,80.919,1176280,0
2010-05-07,81.179,81.179,79.016,79.718,1476338,0
2010-05-10,81.458,82.208,80.88,81.236,1523588,0
2010-05-11,80.871,81.314,80.42,80.727,1152745,0
2010-05-12,80.747,81.14,80.602,80.929,930394,0
2010-05-13,80.554,81.41,80.363,80.363,757420,0
2010-05-14,80.229,80.373,78.93,79.462,756630,0
2010-05-17,79.947,80.469,79.267,79.996,1009601,0
2010-05-18,80.191,81.026,79.728,79.785,705720,0
2010-05-19,79.442,80.219,79.442,79.737,788250,0
2010-05-20,78.863,78.873,77.038,77.038,1281341,0
2010-05-21,76.328,76.866,75.751,76.45,1397551,0
2010-05-24,76.566,78.114,76.115,77.153,1008566,0
2010-05-25,76.261,76.875,75.23,76.799,1210819,0
2010-05-26,77.325,78.162,76.846,77.01,1057323,0
2010-05-27,77.778,78.392,77.295,78.392,631059,0
2010-05-28,78.211,78.977,77.798,77.798,699370,0
2010-06-01,77.51,77.895,76.712,76.77,610418,0
2010-06-02,76.925,78.201,76.712,78.201,831776,0
2010-06-03,78.201,78.259,77.653,78.105,794932,0
2010-06-04,77.153,77.153,75.683,75.875,640730,0
2010-06-07,75.904,76.45,75.279,75.279,757466,0
2010-06-08,75.098,75.423,74.281,74.568,1586494,0
2010-06-09,74.915,75.521,74.539,74.684,925520,0
2010-06-10,75.865,76.915,75.828,76.712,860284,0
2010-06-11,76.163,76.934,76.068,76.934,738484,0
2010-06-14,76.934,77.556,76.585,76.673,911308,0
2010-06-15,76.915,77.586,76.789,77.576,769159,0
2010-06-16,77.047,78.288,76.875,78.007,760509,0
2010-06-17,77.939,78.182,77.729,78.026,515196,0
2010-06-18,77.885,78.143,77.01,77.153,829132,0
2010-06-21,77.614,78.221,77.614,77.846,716916,0
2010-06-22,78.007,79.297,77.413,77.462,792893,0
2010-06-23,77.199,77.549,76.02,76.479,690455,0
2010-06-24,76.096,76.526,75.596,75.741,434947,0
2010-06-25,75.703,75.904,75.201,75.423,1325571,0
2010-06-28,75.951,76.412,75.126,76.096,599679,0
2010-06-29,75.453,75.596,74.549,74.915,532756,0
2010-06-30,74.698,75.566,74.428,74.495,541870,0
2010-07-01,74.366,74.588,72.215,73.299,1395862,0
2010-07-02,73.299,74.001,73.119,73.483,759150,0
2010-07-06,73.934,74.568,73.367,74.117,678673,0
2010-07-07,74.058,74.866,73.414,74.808,759304,0
2010-07-08,76.585,76.585,75.443,75.789,1236049,0
2010-07-09,75.645,76.319,75.57,76,605453,0
2010-07-12,75.664,76,75.288,75.606,369732,0
2010-07-13,75.941,76.866,75.904,76.536,681857,0
2010-07-14,76.432,76.536,75.693,76.212,551625,0
2010-07-15,76.039,76.507,75.307,75.731,865928,0
2010-07-16,75.713,75.856,74.395,74.539,826776,0
2010-07-19,74.598,74.974,74.001,74.175,777921,0
2010-07-20,73.578,74.935,73.177,74.857,888187,0
2010-07-21,74.694,74.723,73.043,73.196,1207070,0
2010-07-22,73.782,74.559,73.318,74.319,1294110,0
2010-07-23,76.779,77.682,74.906,75.636,1539224,0
2010-07-26,75.654,76.183,75.001,75.472,897009,0
2010-07-27,75.789,75.923,74.866,75.828,688203,0
2010-07-28,75.654,75.751,74.645,75.375,869774,0
2010-07-29,75.58,75.58,74.02,74.751,858014,0
2010-07-30,74.165,75.596,73.886,75.453,824144,0
2010-08-02,76.595,77.529,76.261,77.086,774877,0
2010-08-03,77.105,77.856,76.972,77.393,682879,0
2010-08-04,77.374,78.114,77.095,77.968,638325,0
2010-08-05,77.921,77.921,77.413,77.759,451403,0
2010-08-06,77.218,77.634,76.222,77.539,520876,0
2010-08-09,77.808,77.958,77.248,77.634,634558,0
2010-08-10,77.325,77.997,76.856,77.836,501651,0
2010-08-11,76.866,77,76.039,76.29,608690,0
2010-08-12,75.521,76.895,75.521,76.526,554953,0
2010-08-13,76.394,77.086,76.02,76.789,476982,0
2010-08-16,76.412,76.546,75.713,76.328,514601,0
2010-08-17,76.779,77.856,76.721,77.604,513554,0
2010-08-18,77.462,78.153,76.905,77.604,423968,0
2010-08-19,77.295,77.374,75.846,76.115,541958,0
2010-08-20,75.596,76.049,74.915,75.731,723992,0
2010-08-23,75.722,76.556,75.355,75.355,414259,0
2010-08-24,74.491,74.723,73.024,73.578,1523916,0
2010-08-25,73.148,74.598,73.014,74.02,800849,0
2010-08-26,74.117,74.607,73.463,73.541,804611,0
2010-08-27,73.858,74.945,73.043,74.925,753752,0
2010-08-30,74.568,74.984,74.155,74.155,580508,0
2010-08-31,74.1,74.158,73.426,73.824,793885,0
2010-09-01,74.223,75.288,74.223,74.915,594060,0
2010-09-02,75.174,75.626,74.751,75.531,622926,0
2010-09-03,75.808,76.261,74.808,75.22,677540,0
2010-09-07,74.847,75.088,74.088,74.684,517664,0
2010-09-08,74.386,74.703,73.549,74.356,1013406,0
2010-09-09,75.069,75.088,74.088,74.405,780613,0
2010-09-10,73.493,74.434,72.906,74.281,886837,0
2010-09-13,74.568,74.578,73.204,73.762,1125009,0
2010-09-14,73.559,74.703,73.541,74.415,728121,0
2010-09-15,74.194,76.818,74.194,76.809,1353032,0
2010-09-16,76.135,77.403,75.941,77.374,1199038,0
2010-09-17,77.72,78.066,76.962,77.057,1167307,0
2010-09-20,77.315,77.865,77.189,77.759,705143,0
2010-09-21,77.673,77.673,77.02,77.325,684130,0
2010-09-22,77.472,77.808,76.731,76.972,660709,0
2010-09-23,76.556,76.875,75.636,75.664,868084,0
2010-09-24,76.163,76.809,76.039,76.712,983443,0
2010-09-27,76.721,76.925,76.163,76.827,552449,0
2010-09-28,76.827,78.402,76.556,78.363,829824,0
2010-09-29,78.392,78.776,77.978,78.323,610008,0
2010-09-30,78.498,78.977,77.768,78.24,721081,0
2010-10-01,78.672,79.258,77.931,78.557,688726,0
2010-10-04,78.296,78.729,77.653,78.259,622925,0
2010-10-05,78.873,80.113,78.873,79.938,728326,0
2010-10-06,79.987,80.325,79.622,79.698,790328,0
2010-10-07,79.747,79.747,78.624,79.17,718105,0
2010-10-08,79.336,79.889,79.045,79.728,452671,0
2010-10-11,79.612,80.286,79.546,80.286,408440,0
2010-10-12,79.832,80.497,79.632,80.257,532465,0
2010-10-13,80.44,80.66,80.229,80.305,728539,0
2010-10-14,80.305,80.622,79.861,80.343,473459,0
2010-10-15,80.776,81.439,80.373,81.064,770414,0
2010-10-18,81.159,81.901,81.083,81.824,457288,0
2010-10-19,81.179,81.505,80.084,80.554,1085364,0
2010-10-20,80.851,81.958,80.747,81.381,625292,0
2010-10-21,81.668,82.132,81.246,81.804,947538,0
2010-10-22,80.851,82.199,78.757,79.757,1683099,0
2010-10-25,80.295,80.987,80.161,80.2,618437,0
2010-10-26,79.918,80.574,79.17,80.525,739617,0
2010-10-27,79.928,80.315,79.346,80.209,554199,0
2010-10-28,80.602,80.698,79.546,79.987,403129,0
2010-10-29,79.826,79.962,79.279,79.864,370983,0
2010-11-01,80.055,80.43,79.67,80.267,378581,0
2010-11-02,80.668,80.851,80.469,80.727,500423,0
2010-11-03,80.968,81.218,80.43,81.159,404991,0
2010-11-04,81.639,82.151,81.439,82.141,445513,0
2010-11-05,82.151,82.151,81.179,81.668,485290,0
2010-11-08,81.562,81.776,81.208,81.43,342598,0
2010-11-09,81.629,83.168,81.629,82.562,1006690,0
2010-11-10,82.456,82.938,82.044,82.802,424070,0
2010-11-11,82.446,82.909,82.083,82.504,396348,0
2010-11-12,82.093,82.216,81.639,82.123,385749,0
2010-11-15,82.216,82.465,81.649,81.737,379378,0
2010-11-16,81.43,81.619,80.488,81.093,497556,0
2010-11-17,81.149,81.61,80.757,80.948,386493,0
2010-11-18,81.532,82.044,81.102,81.372,423890,0
2010-11-19,81.678,81.678,80.929,81.42,690134,0
2010-11-22,81.188,81.958,80.824,81.929,391210,0
2010-11-23,81.314,81.804,80.997,81.523,511433,0
2010-11-24,81.727,82.302,81.727,81.891,408810,0
2010-11-26,81.562,81.939,81.391,81.678,156443,0
2010-11-29,81.169,81.949,80.786,81.707,609078,0
2010-11-30,81.022,81.84,80.973,81.519,603336,0
2010-12-01,82.189,83.121,82.054,82.592,682892,0
2010-12-02,82.533,83.399,82.533,82.948,902972,0
2010-12-03,82.821,83.178,82.543,82.948,387490,0
2010-12-06,82.792,83.093,82.484,82.679,244185,0
2010-12-07,83.112,83.55,82.543,82.631,426415,0
2010-12-08,82.572,83.196,82.34,82.474,366109,0
2010-12-09,82.659,82.919,82.331,82.369,335642,0
2010-12-10,82.533,83.206,82.407,83.149,582673,0
2010-12-13,83.206,83.206,82.465,82.679,773286,0
2010-12-14,84.071,87.519,84.005,86.057,2211064,0
2010-12-15,85.876,88.136,85.77,87.761,1362739,0
2010-12-16,87.714,91.2,87.626,91.076,1779346,0
2010-12-17,90.844,91.968,89.817,91.968,1438494,0
2010-12-20,91.652,91.652,89.894,90.28,780184,0
2010-12-21,90.394,90.394,89.402,89.874,516991,0
2010-12-22,89.798,89.942,89.528,89.644,585052,0
2010-12-23,89.721,90.019,89.479,89.682,348453,0
2010-12-27,89.558,89.951,89.45,89.499,353917,0
2010-12-28,89.577,89.845,89.288,89.431,398167,0
2010-12-29,89.519,89.827,89.069,89.069,479740,0
2010-12-30,88.923,89.374,88.556,88.895,487438,0
2010-12-31,88.698,89.078,88.139,88.178,370166,0
2011-01-03,87.934,88.992,87.424,88.633,890407,0
2011-01-04,88.443,88.672,87.684,88.375,835730,0
2011-01-05,88.25,88.633,87.896,88.385,586212,0
2011-01-06,88.395,88.962,88.011,88.356,642820,0
2011-01-07,88.567,89.069,87.262,87.357,643721,0
2011-01-10,86.685,87.714,86.58,87.48,642093,0
2011-01-11,87.549,87.876,87.243,87.433,625403,0
2011-01-12,87.724,88.346,87.406,88.088,418550,0
2011-01-13,88.011,88.653,88.011,88.068,427798,0
2011-01-14,87.828,88.126,87.443,87.675,629947,0
2011-01-18,87.714,89.354,87.714,89.298,819616,0
2011-01-19,89.145,89.394,88.576,89.374,961151,0
2011-01-20,89.136,90.498,89.136,89.46,903677,0
2011-01-21,89.721,89.759,89.165,89.306,479011,0
2011-01-24,88.692,89.567,88.5,88.702,516335,0
2011-01-25,88.702,89.489,88.547,89.354,417809,0
2011-01-26,89.548,90.308,89.538,89.903,425446,0
2011-01-27,90.019,90.576,89.538,90.289,424047,0
2011-01-28,90.318,90.318,89.04,89.412,524963,0
2011-01-31,89.423,90.738,89.115,90.65,809774,0
2011-02-01,91.229,91.257,89.288,90.085,986794,0
2011-02-02,89.913,90.182,89.126,89.615,710975,0
2011-02-03,89.431,89.825,88.992,89.597,631755,0
2011-02-04,89.825,89.825,89.23,89.663,390118,0
2011-02-07,89.778,90.864,89.778,90.642,506203,0
2011-02-08,90.604,90.68,89.711,90.076,863941,0
2011-02-09,90.019,90.729,89.825,90.642,488888,0
2011-02-10,90.556,92.354,90.537,92.335,992039,0
2011-02-11,91.909,94.247,91.899,93.918,918579,0
2011-02-14,93.7,94.812,93.642,94.266,555090,0
2011-02-15,93.928,94.237,93.565,93.987,514730,0
2011-02-16,93.958,94.178,93.448,93.938,646167,0
2011-02-17,93.938,94.429,93.275,94.276,474069,0
2011-02-18,94.419,95.12,93.977,94.842,1214908,0
2011-02-22,93.574,94.053,91.988,93.179,870764,0
2011-02-23,93.025,93.331,92.007,92.239,615167,0
2011-02-24,92.382,93.131,92.093,92.487,753686,0
2011-02-25,92.776,93.536,92.335,93.448,515955,0
2011-02-28,93.291,93.947,91.868,93.927,644246,0
2011-03-01,93.814,94.304,92.535,92.573,670579,0
2011-03-02,92.573,92.961,91.816,92.344,483541,0
2011-03-03,93.045,94.121,92.632,93.899,697484,0
2011-03-04,93.67,94.083,92.171,93.409,774458,0
2011-03-07,93.283,93.613,91.738,92.335,809972,0
2011-03-08,92.661,93.351,92.354,93.103,730184,0
2011-03-09,93.064,93.862,92.961,93.341,1533066,0
2011-03-10,92.602,92.737,91.652,91.881,870761,0
2011-03-11,91.89,92.44,91.103,91.997,640069,0
2011-03-14,91.624,92.123,90.951,91.833,825092,0
2011-03-15,90.375,91.643,90.162,91.403,1284382,0
2011-03-16,90.854,91.48,89.817,90.749,1269045,0
2011-03-17,91.629,91.973,90.857,91.156,665041,0
2011-03-18,91.816,92.516,91.2,91.527,958148,0
2011-03-21,92.055,92.709,91.825,92.554,348159,0
2011-03-22,92.181,92.526,91.546,92.093,743268,0
2011-03-23,91.806,92.602,91.229,92.478,679346,0
2011-03-24,92.718,93.293,92.171,93.255,833558,0
2011-03-25,93.661,94.16,93.351,93.632,459845,0
2011-03-28,93.727,93.899,92.709,93.103,987328,0
2011-03-29,93.141,93.709,92.989,93.574,525831,0
2011-03-30,93.824,94.785,93.68,94.679,517500,0
2011-03-31,94.68,95.502,94.475,95.463,1235426,0
2011-04-01,95.505,96.927,94.64,96.927,978803,0
2011-04-04,96.954,97.283,96.465,96.533,513342,0
2011-04-05,96.19,96.643,96.045,96.217,384113,0
2011-04-06,96.455,97.088,96.445,96.927,295440,0
2011-04-07,95.766,97.189,95.121,96.748,599530,0
2011-04-08,96.872,97.151,95.814,95.967,509301,0
2011-04-11,96.207,96.84,95.965,96.426,651164,0
2011-04-12,96.295,96.834,96.246,96.566,463327,0
2011-04-13,96.735,97.078,96.435,96.62,349872,0
2011-04-14,96.379,97.532,96.178,97.273,576728,0
2011-04-15,97.499,98.38,97.499,98.05,688330,0
2011-04-18,97.239,97.889,97.073,97.644,691229,0
2011-04-19,97.624,98.219,97.462,98.169,501825,0
2011-04-20,99.245,99.374,98.694,99.028,459537,0
2011-04-21,99.058,100.77,98.984,100.32,1220113,0
2011-04-25,99.76,99.76,98,98.914,778827,0
2011-04-26,99.255,99.294,98.277,99.148,665488,0
2011-04-27,99.178,100.26,98.974,100.15,669590,0
2011-04-28,99.97,102.25,99.64,101.99,908923,0
2011-04-29,102.25,103,102,102.75,802522,0
2011-05-02,102.99,104.31,102.95,103.55,824497,0
2011-05-03,103.56,103.95,103.01,103.88,600909,0
2011-05-04,103.49,103.86,102.17,102.29,896970,0
2011-05-05,102.03,103.14,101.67,102.44,606237,0
2011-05-06,103.26,103.43,102.34,102.65,502568,0
2011-05-09,102.58,103.47,102.48,103.34,403787,0
2011-05-10,103.47,105.41,103.43,105.27,766662,0
2011-05-11,105.29,105.77,104.23,104.76,611438,0
2011-05-12,104.59,105.8,103.95,105.45,622587,0
2011-05-13,105.28,105.86,104.69,105.47,359586,0
2011-05-16,105.02,105.87,104.91,105.26,377753,0
2011-05-17,105.08,106.68,104.69,106.48,724579,0
2011-05-18,106.49,108.86,106.27,108.67,1068024,0
2011-05-19,108.85,108.88,107.02,107.9,872424,0
2011-05-20,107.76,108.05,105.95,107.41,662951,0
2011-05-23,106.46,106.54,105.75,106.18,664065,0
2011-05-24,106.28,106.46,105.79,106.27,519166,0
2011-05-25,105.91,106.44,105.37,106.42,918055,0
2011-05-26,105.73,106.64,105.15,106.49,644839,0
2011-05-27,106.49,106.79,106.28,106.71,793512,0
2011-05-31,107.32,107.64,106.52,107.57,2244499,0
2011-06-01,107,107.39,106.19,106.27,614155,0
2011-06-02,106.17,106.18,105.09,105.95,550560,0
2011-06-03,104.96,105.16,104.13,104.24,858105,0
2011-06-06,104.06,104.48,103.73,103.88,504266,0
2011-06-07,104.21,104.77,103.59,104.27,620577,0
2011-06-08,104.19,104.84,103.88,104.43,540429,0
2011-06-09,105.18,106.82,104.58,106.33,578196,0
2011-06-10,105.97,106.02,104.66,104.9,707861,0
2011-06-13,104.9,105.4,104.68,104.84,502196,0
2011-06-14,105.82,106.58,105.61,106.37,448509,0
2011-06-15,105.6,106.29,104.25,104.69,615119,0
2011-06-16,104.74,105.08,104.12,104.61,582342,0
2011-06-17,105.3,105.73,104.47,104.61,765374,0
2011-06-20,104.58,105.32,104.36,105.06,570287,0
2011-06-21,105.38,105.86,105.29,105.63,505884,0
2011-06-22,105.71,106,105.02,105.08,535848,0
2011-06-23,104.25,104.82,102.36,104.74,696158,0
2011-06-24,104.83,104.9,103.23,103.49,815138,0
2011-06-27,103.29,104.49,103.17,104.21,385878,0
2011-06-28,104.62,106.21,104.38,106.05,441117,0
2011-06-29,106.24,106.75,104.99,105.08,741977,0
2011-06-30,105.17,105.99,105.17,105.73,1254946,0
2011-07-01,105.56,107.6,105.49,107.48,657483,0
2011-07-05,107.19,107.78,107.19,107.6,712025,0
2011-07-06,107.61,109.02,107.49,108.99,634603,0
2011-07-07,109.48,109.56,108.79,109.06,441916,0
2011-07-08,108.03,108.66,107.74,108.58,548850,0
2011-07-11,107.89,107.96,106.88,107.09,493317,0
2011-07-12,107.02,108.81,107,108.04,464924,0
2011-07-13,108.43,109.32,107.96,108.15,363930,0
2011-07-14,108.4,109.09,108.07,108.27,529982,0
2011-07-15,108.58,108.58,107.13,107.58,781736,0
2011-07-18,107.64,107.77,106.55,107.23,504947,0
2011-07-19,107.46,108.96,107.46,108.74,556706,0
2011-07-20,108.96,108.96,107.46,108.01,448354,0
2011-07-21,107.73,109.68,107.28,108.66,741557,0
2011-07-22,100.17,101.31,95.639,96.005,4051401,0
2011-07-25,96.71,97.443,95.735,96.835,1503754,0
2011-07-26,96.748,97.73,96.682,96.778,1225487,0
2011-07-27,96.487,96.988,95.437,95.505,1001183,0
2011-07-28,95.862,96.691,94.203,94.349,1142848,0
2011-07-29,93.666,95.627,93.335,95.133,1016241,0
2011-08-01,96.216,97.113,91.906,92.99,1688488,0
2011-08-02,92.99,94.656,90.558,90.606,1864762,0
2011-08-03,90.781,91.436,89.218,90.983,1660431,0
2011-08-04,89.951,90.732,87.946,87.975,1528880,0
2011-08-05,88.552,88.697,85.92,87.174,1936383,0
2011-08-08,85.458,86.18,82.845,82.924,1739926,0
2011-08-09,83.049,87.311,81.998,87.233,2212554,0
2011-08-10,85.775,86.152,83.645,83.986,1526666,0
2011-08-11,84.494,88.447,84.013,87.676,1168928,0
2011-08-12,88.244,88.784,87.311,88.427,694208,0
2011-08-15,89.028,89.478,88.023,89.056,620270,0
2011-08-16,88.341,88.515,86.923,87.54,970137,0
2011-08-17,88.052,88.814,86.347,87.377,911032,0
2011-08-18,85.757,86.18,83.753,84.486,1119870,0
2011-08-19,83.927,86.054,83.567,84.33,1076095,0
2011-08-22,85.713,85.93,83.537,83.868,802860,0
2011-08-23,83.888,86.663,83.289,86.616,809990,0
2011-08-24,86.259,87.145,85.034,86.99,1623858,0
2011-08-25,87.243,87.667,85.693,86.249,774335,0
2011-08-26,86.122,88.235,84.551,88.177,492862,0
2011-08-29,88.784,90.232,88.755,90.039,528903,0
2011-08-30,89.439,91.359,88.755,90.781,707245,0
2011-08-31,91.656,92.352,90.96,91.838,638890,0
2011-09-01,91.859,93.237,91.107,91.389,737992,0
2011-09-02,90.187,90.237,88.254,88.553,834134,0
2011-09-06,87.754,88.834,86.083,88.467,814612,0
2011-09-07,89.811,90.97,89.355,90.824,653965,0
2011-09-08,90.367,91.859,89.73,90.212,903161,0
2011-09-09,89.104,89.113,86.288,86.405,1233657,0
2011-09-12,85.93,86.268,84.389,86.18,990286,0
2011-09-13,86.268,87.311,85.654,86.663,773605,0
2011-09-14,86.759,88.071,85.439,87.039,1142789,0
2011-09-15,87.878,88.369,86.366,87.994,860422,0
2011-09-16,87.946,89.008,87.802,88.35,1241370,0
2011-09-19,86.876,87.56,85.785,87.039,693568,0
2011-09-20,87.647,89.913,87.377,88.379,916201,0
2011-09-21,88.321,88.457,85.419,85.419,985268,0
2011-09-22,83.318,84.013,82.477,83.498,1249928,0
2011-09-23,82.875,83.848,81.757,82.729,1218016,0
2011-09-26,83.424,84.408,82.835,84.349,1189203,0
2011-09-27,85.362,87.598,84.726,86.093,800744,0
2011-09-28,86.122,86.598,84.609,85.148,1000874,0
2011-09-29,86.298,86.913,84.428,85.703,581978,0
2011-09-30,84.914,86.44,84.313,84.402,632312,0
2011-10-03,83.937,84.581,81.41,81.62,950500,0
2011-10-04,80.787,82.873,80.188,82.613,1394578,0
2011-10-05,82.456,82.873,81.5,82.534,1240745,0
2011-10-06,82.727,82.727,81.133,82.023,1341534,0
2011-10-07,82.34,82.34,80.787,80.92,1035926,0
2011-10-10,82.075,83.518,82.075,83.328,1030636,0
2011-10-11,83.069,83.222,82.046,82.653,902700,0
2011-10-12,82.951,84.68,82.632,83.596,1117520,0
2011-10-13,83.097,84.448,82.417,83.849,754828,0
2011-10-14,84.68,84.718,83.163,83.46,694131,0
2011-10-17,83.068,83.153,81.067,81.269,1131074,0
2011-10-18,81.347,83.317,80.458,82.641,1024431,0
2011-10-19,82.824,84.43,82.68,83.665,877959,0
2011-10-20,83.327,83.685,81.713,82.603,888794,0
2011-10-21,83.376,84.718,83.307,84.321,589058,0
2011-10-24,83.947,86.304,83.754,85.707,729611,0
2011-10-25,86.02,86.585,84.515,84.737,700211,0
2011-10-26,81.115,82.573,78.07,80.583,2645888,0
2011-10-27,83.557,84.244,81.491,83.498,1636172,0
2011-10-28,83.347,85.085,83.107,84.845,1135728,0
2011-10-31,83.347,83.988,82.891,83.047,1205026,0
2011-11-01,80.979,82.534,80.708,81.105,1322835,0
2011-11-02,81.595,82.747,81.518,82.68,947877,0
2011-11-03,83.772,84.601,82.883,84.487,713185,0
2011-11-04,84.179,85.107,83.366,84.353,795367,0
2011-11-07,84.361,85.181,83.508,85.132,613454,0
2011-11-08,85.249,86.372,84.41,86.313,655362,0
2011-11-09,84.845,85.239,83.782,84.081,900946,0
2011-11-10,84.979,85.239,84.214,84.544,737619,0
2011-11-11,85.413,86.274,85.413,85.886,452061,0
2011-11-14,85.678,85.725,84.582,84.969,516099,0
2011-11-15,84.969,85.531,84.67,84.979,710807,0
2011-11-16,84.148,84.988,83.626,83.967,779790,0
2011-11-17,83.527,83.782,82.68,83.163,667634,0
2011-11-18,83.734,83.772,82.263,82.369,663430,0
2011-11-21,81.674,81.908,80.757,81.385,624834,0
2011-11-22,81.385,81.528,80.227,81.067,516611,0
2011-11-23,80.622,80.787,79.606,79.606,691400,0
2011-11-25,79.143,80.554,79.093,80.554,497243,0
2011-11-28,82.198,82.563,81.289,81.83,581077,0
2011-11-29,82.121,82.378,80.65,80.94,677898,0
2011-11-30,83.054,84.255,82.958,84.245,801765,0
2011-12-01,84.264,85.328,83.947,84.302,517517,0
2011-12-02,84.786,85.142,82.553,82.814,621848,0
2011-12-05,84.005,84.544,83.097,83.586,510853,0
2011-12-06,83.84,83.997,82.716,82.99,500345,0
2011-12-07,82.726,83.666,82.04,83.211,370347,0
2011-12-08,82.803,82.961,81.187,81.274,558295,0
2011-12-09,81.279,83.058,81.279,82.804,276934,0
2011-12-12,82.359,82.485,81.289,81.723,498911,0
2011-12-13,82.168,82.378,81.142,81.586,707987,0
2011-12-14,81.425,82.224,81.211,81.753,1033550,0
2011-12-15,82.534,84.204,82.302,83.782,876306,0
2011-12-16,84.071,84.4,82.922,83.25,980948,0
2011-12-19,83.337,84.148,82.378,82.398,605956,0
2011-12-20,83.675,84.91,83.527,84.816,786075,0
2011-12-21,79.712,81.201,79.445,81.201,2011112,0
2011-12-22,81.453,82.033,80.825,81.385,978009,0
2011-12-23,81.573,82.25,81.157,82.241,710142,0
2011-12-27,82.272,82.951,81.946,82.708,600203,0
2011-12-28,82.843,82.843,81.576,81.635,416828,0
2011-12-29,81.743,83.058,81.743,82.883,349075,0
2011-12-30,82.839,83.403,82.528,82.617,289742,0
2012-01-03,83.898,84.835,83.356,83.45,790151,0
2012-01-04,83.469,83.704,81.567,83.173,1357634,0
2012-01-05,83.116,83.356,82.777,83.039,647966,0
2012-01-06,83.038,83.279,82.099,82.785,686572,0
2012-01-09,82.902,83.221,81.763,82.563,403728,0
2012-01-10,83.086,83.46,82.746,82.852,547884,0
2012-01-11,82.756,83.106,82.434,82.931,497900,0
2012-01-12,83.01,83.347,81.7,83.143,453482,0
2012-01-13,82.706,83.115,82.386,82.562,541594,0
2012-01-17,83.23,83.988,82.601,82.97,629420,0
2012-01-18,82.872,83.597,82.571,83.366,585072,0
2012-01-19,83.695,87.142,83.432,86.535,1121373,0
2012-01-20,86.535,87.318,86.231,87.161,799819,0
2012-01-23,87.055,87.442,86.629,87.181,422823,0
2012-01-24,87.103,89.718,86.909,88.944,717698,0
2012-01-25,88.944,90.861,88.837,90.55,766465,0
2012-01-26,90.793,91.141,89.65,90.291,710035,0
2012-01-27,90.173,90.87,90.009,90.368,398194,0
2012-01-30,89.738,89.756,88.788,89.214,568711,0
2012-01-31,90.504,90.62,89.574,89.593,707965,0
2012-02-01,91.548,92.372,90.55,90.821,976859,0
2012-02-02,90.889,91.122,89.756,89.766,734597,0
2012-02-03,90.617,90.851,90.057,90.521,873303,0
2012-02-06,90.153,90.784,90.086,90.282,506311,0
2012-02-07,89.843,90.358,89.689,90.094,624365,0
2012-02-08,90.104,90.725,89.603,89.816,670489,0
2012-02-09,89.806,89.833,89.09,89.388,672960,0
2012-02-10,88.934,92.672,88.516,92.642,3182681,0
2012-02-13,92.925,94.133,91.704,92.353,1186053,0
2012-02-14,92.41,92.759,92.033,92.593,1090052,0
2012-02-15,92.603,92.692,91.8,92.246,570718,0
2012-02-16,92.119,92.458,91.714,92.42,462555,0
2012-02-17,94.182,94.192,92.246,92.506,575547,0
2012-02-21,92.139,92.749,90.397,91.074,698488,0
2012-02-22,91.006,91.607,90.599,91.074,491661,0
2012-02-23,90.879,91.375,90.599,90.784,623780,0
2012-02-24,90.801,91.432,90.793,91.093,568052,0
2012-02-27,90.608,91.335,90.212,91.065,416698,0
2012-02-28,90.967,91.867,90.608,91.171,439186,0
2012-02-29,91.388,91.388,90.63,90.658,552036,0
2012-03-01,90.948,91.199,89.689,90.511,954516,0
2012-03-02,90.445,90.938,90.183,90.349,496748,0
2012-03-05,90.222,90.349,89.593,90.163,486500,0
2012-03-06,89.214,89.932,89.003,89.09,837288,0
2012-03-07,89.108,89.593,89.013,89.378,478349,0
2012-03-08,89.718,91.229,89.68,91.026,418344,0
2012-03-09,91.074,91.742,90.889,91.093,266041,0
2012-03-12,91.171,91.607,91.103,91.316,301248,0
2012-03-13,91.954,92.808,91.511,92.692,493108,0
2012-03-14,92.372,92.672,91.732,92.061,561085,0
2012-03-15,92.099,93.175,91.587,93.165,372925,0
2012-03-16,93.426,94.221,92.945,94.201,978221,0
2012-03-19,93.727,93.9,93.068,93.387,603408,0
2012-03-20,92.866,93.107,92.4,92.652,573259,0
2012-03-21,92.856,93.088,92.275,92.886,582846,0
2012-03-22,92.935,93.853,92.856,93.232,672012,0
2012-03-23,93.554,93.89,93.338,93.505,476850,0
2012-03-26,93.93,95.925,93.92,95.915,472223,0
2012-03-27,95.829,96.233,95.237,95.664,509419,0
2012-03-28,95.711,95.915,95.286,95.867,449383,0
2012-03-29,95.392,96.022,94.968,95.809,434302,0
2012-03-30,96.06,96.487,95.584,95.602,525918,0
2012-04-02,95.799,96.322,95.363,96.012,462542,0
2012-04-03,95.782,96.153,95.19,95.463,637150,0
2012-04-04,94.832,95.521,94.49,94.52,543477,0
2012-04-05,94.221,94.881,94.104,94.755,228110,0
2012-04-09,93.719,93.92,93.436,93.67,452579,0
2012-04-10,93.416,93.495,92.295,92.295,713358,0
2012-04-11,92.925,93.573,92.372,92.856,301838,0
2012-04-12,93.078,93.969,92.256,93.515,780871,0
2012-04-13,93.297,93.929,92.952,92.99,539612,0
2012-04-16,93.329,93.329,92.363,92.836,463497,0
2012-04-17,93.929,95.627,93.345,94.921,1039812,0
2012-04-18,94.27,95.422,94.27,94.9,598500,0
2012-04-19,94.93,95.238,93.958,95.19,550350,0
2012-04-20,95.336,95.685,94.696,94.969,470198,0
2012-04-23,94.53,94.765,93.61,94.736,517212,0
2012-04-24,94.29,95.113,94.181,94.881,566266,0
2012-04-25,95.394,95.394,93.513,94.385,1267584,0
2012-04-26,94.338,96.074,93.21,95.831,700027,0
2012-04-27,96.104,96.667,95.218,95.773,444811,0
2012-04-30,95.724,96.52,95.228,96.015,396536,0
2012-05-01,95.918,97.1,95.218,96.657,519779,0
2012-05-02,96.054,97.005,95.773,96.908,578244,0
2012-05-03,96.773,97.15,96.267,96.753,392716,0
2012-05-04,96.471,96.725,96.035,96.423,609366,0
2012-05-07,96.209,97.1,95.956,96.888,465242,0
2012-05-08,96.451,97.909,96.025,97.712,834118,0
2012-05-09,96.773,98.01,96.345,97.433,1013720,0
2012-05-10,98.199,99.63,97.74,98.684,769867,0
2012-05-11,98.239,98.829,97.76,98.179,627943,0
2012-05-14,97.356,97.909,96.783,97.617,562743,0
2012-05-15,97.463,98.799,97.413,97.675,714767,0
2012-05-16,97.918,97.97,96.124,96.153,758036,0
2012-05-17,96.237,96.696,95.083,95.123,469177,0
2012-05-18,95.627,95.627,93.61,93.899,569932,0
2012-05-21,94.016,96.153,93.919,96.153,656899,0
2012-05-22,96.181,96.441,95.336,95.753,482184,0
2012-05-23,95.463,96.286,94.52,96.153,652953,0
2012-05-24,95.975,97.443,95.463,97.015,606777,0
2012-05-25,96.725,97.346,96.598,96.928,272874,0
2012-05-29,97.277,97.889,96.859,97.326,535028,0
2012-05-30,96.888,97.15,95.199,95.199,542305,0
2012-05-31,94.719,95.174,94.135,94.301,997234,0
2012-06-01,93.444,93.63,92.639,92.755,485212,0
2012-06-04,92.436,92.765,92.086,92.619,533025,0
2012-06-05,92.182,93.669,92.074,93.544,352743,0
2012-06-06,93.698,94.775,93.287,94.775,271792,0
2012-06-07,95.657,95.985,95.346,95.617,631461,0
2012-06-08,95.316,96.715,95.258,96.648,385782,0
2012-06-11,97.025,97.413,95.482,95.502,338518,0
2012-06-12,95.773,95.773,94.706,95.551,461370,0
2012-06-13,95.551,96.995,95.384,96.481,581151,0
2012-06-14,97.1,98.13,94.385,96.005,1599126,0
2012-06-15,96.481,99.74,96.074,99.354,1183283,0
2012-06-18,98.934,100.39,98.934,100.11,589145,0
2012-06-19,100.49,102.1,100.44,101.45,505632,0
2012-06-20,101.43,101.92,100.87,101.63,459962,0
2012-06-21,99.79,102.66,99.79,100.71,519477,0
2012-06-22,100.74,101.74,100.19,101.31,523081,0
2012-06-25,101.26,101.26,100.02,100.5,509832,0
2012-06-26,100.62,100.84,99.97,100.56,368177,0
2012-06-27,99.285,101.56,99.285,100.76,507445,0
2012-06-28,100.66,101.93,100.09,101.7,596074,0
2012-06-29,102.85,104.72,102.27,104.25,777433,0
2012-07-02,103.86,104.75,103.77,104.64,780863,0
2012-07-03,104.29,104.66,103.58,104.66,532422,0
2012-07-05,104.33,105.11,104.13,104.49,599623,0
2012-07-06,104.05,104.4,102.83,103.51,353953,0
2012-07-09,103.52,103.97,103.45,103.86,374334,0
2012-07-10,103.86,104.25,102.32,102.55,733483,0
2012-07-11,102.58,103.6,102.44,103.3,396612,0
2012-07-12,102.85,102.89,101.57,102.48,480900,0
2012-07-13,102.82,104.85,102.82,104.52,718927,0
2012-07-16,104.54,104.87,103.12,103.41,403711,0
2012-07-17,103.6,104.3,102.48,104.04,639841,0
2012-07-18,103.59,103.95,103.14,103.51,727201,0
2012-07-19,103.27,104.99,103.05,104.51,508929,0
2012-07-20,104,104,102.31,102.76,1022930,0
2012-07-23,101.94,102.06,100.41,101.05,450947,0
2012-07-24,101,101.2,99.419,99.79,398078,0
2012-07-25,99.63,101.26,99.364,100.4,672853,0
2012-07-26,94.292,97.206,94.292,95.709,1764466,0
2012-07-27,96.011,97.157,94.748,96.809,1075752,0
2012-07-30,96.664,97.167,95.136,95.496,943794,0
2012-07-31,95.184,95.496,94.474,94.542,702076,0
2012-08-01,95.03,95.33,93.94,94.729,543261,0
2012-08-02,92.53,93.999,91.074,93.66,784510,0
2012-08-03,94.572,95.632,94.164,94.739,329460,0
2012-08-06,94.68,95.477,94.292,95.117,530592,0
2012-08-07,95.448,96.011,94.914,95.165,488375,0
2012-08-08,95.213,95.506,94.69,95.203,450540,0
2012-08-09,95.33,95.584,94.572,94.992,362779,0
2012-08-10,95.067,95.856,94.699,95.817,294817,0
2012-08-13,95.661,95.914,95.33,95.661,321783,0
2012-08-14,96.08,96.467,95.107,95.302,277733,0
2012-08-15,95.292,96.001,94.815,95.924,418495,0
2012-08-16,96.02,96.223,95.536,95.602,339495,0
2012-08-17,95.222,95.865,95.194,95.651,964841,0
2012-08-20,95.671,95.671,95.067,95.272,356415,0
2012-08-21,95.428,96.09,95.03,95.661,471986,0
2012-08-22,95.671,95.671,94.542,94.69,441329,0
2012-08-23,94.699,95.04,94.321,94.581,393040,0
2012-08-24,94.359,95.536,94.311,95.213,218199,0
2012-08-27,95.194,95.556,94.884,94.972,303290,0
2012-08-28,94.69,95.194,94.591,94.962,313875,0
2012-08-29,94.962,95.885,94.768,95.232,552941,0
2012-08-30,94.894,95.428,94.455,95.047,301877,0
2012-08-31,95.408,95.739,94.796,95.369,343296,0
2012-09-04,95.292,96.02,94.825,95.33,695208,0
2012-09-05,95.566,96.856,95.36,96.664,1023624,0
2012-09-06,97.031,98.267,96.837,97.948,879301,0
2012-09-07,98.38,98.581,97.315,97.99,715108,0
2012-09-10,97.702,97.909,96.615,96.693,1218973,0
2012-09-11,96.712,97.537,96.477,96.935,826322,0
2012-09-12,97.041,98.541,96.963,98.139,627743,0
2012-09-13,98.079,99.419,97.566,99.068,482941,0
2012-09-14,98.734,99.75,98.417,99.354,429233,0
2012-09-17,98.884,100.83,98.859,100.23,641520,0
2012-09-18,99.97,101.1,99.97,100.75,442958,0
2012-09-19,100.87,101.29,100.32,100.83,436076,0
2012-09-20,100.68,101.54,100.18,101.5,380321,0
2012-09-21,101.87,102.07,101.29,101.81,1031813,0
2012-09-24,102.07,102.94,101.63,102.55,797100,0
2012-09-25,102.75,103.04,101.88,102.05,415800,0
2012-09-26,102.33,102.38,101.31,101.35,347395,0
2012-09-27,101.65,102.12,101.04,101.69,441582,0
2012-09-28,101.16,102.07,100.65,101.72,557510,0
2012-10-01,102.07,102.6,101.75,102.05,591511,0
2012-10-02,102.07,102.52,101.67,102.48,483062,0
2012-10-03,102.51,102.78,101.86,102.58,458822,0
2012-10-04,103.04,103.52,102.55,103.04,329109,0
2012-10-05,103.44,103.45,102.48,102.66,302354,0
2012-10-08,102.38,102.59,102.14,102.44,272271,0
2012-10-09,102.18,102.18,99.354,99.419,653052,0
2012-10-10,99.374,99.6,98.954,99.334,391995,0
2012-10-11,99.78,100.36,99.118,99.118,305834,0
2012-10-12,99.334,100.03,97.98,98.169,372987,0
2012-10-15,98.492,98.551,97.839,98.398,300160,0
2012-10-16,99.218,99.384,98.744,99.354,397346,0
2012-10-17,99.048,99.84,98.799,99.74,574088,0
2012-10-18,99.235,99.78,98.366,98.38,699827,0
2012-10-19,98.079,98.297,96.774,97.123,847205,0
2012-10-22,94.281,96.977,94.281,96.023,857458,0
2012-10-23,95.897,97.839,95.088,96.132,623907,0
2012-10-24,94.66,95.819,93.246,93.744,1281460,0
2012-10-25,93.968,95.214,93.541,94.406,878066,0
2012-10-26,94.532,94.825,93.658,93.928,725162,0
2012-10-31,94.35,94.65,93.531,93.687,553647,0
2012-11-01,93.754,95.088,93.023,94.729,369690,0
2012-11-02,94.924,95.156,93.276,93.57,497698,0
2012-11-05,92.928,94.689,92.928,94.378,557294,0
2012-11-06,94.473,95.702,94.426,95.166,671048,0
2012-11-07,94.758,94.904,92.928,93.551,443810,0
2012-11-08,92.721,93.482,92.127,92.352,390969,0
2012-11-09,92.284,93.314,91.757,92.264,652066,0
2012-11-12,92.564,92.653,91.632,92.235,611970,0
2012-11-13,91.573,93.101,91.349,92.235,295940,0
2012-11-14,92.294,92.987,91.921,92.908,738365,0
2012-11-15,92.918,93.16,92.197,92.564,504596,0
2012-11-16,92.663,93.502,92.478,93.284,562340,0
2012-11-19,94.017,94.748,93.472,94.748,453241,0
2012-11-20,94.65,94.963,93.783,94.709,544275,0
2012-11-21,94.983,95.312,94.455,95.002,337436,0
2012-11-23,95.243,96.023,94.67,95.973,154192,0
2012-11-26,95.721,95.993,94.885,95.653,333276,0
2012-11-27,95.683,96.199,95.185,95.253,569364,0
2012-11-28,94.739,95.38,94.008,95.078,505319,0
2012-11-29,95.538,96.608,95.361,96.171,329605,0
2012-11-30,96.208,96.57,95.731,96.431,564787,0
2012-12-03,96.441,97.29,95.449,95.604,323969,0
2012-12-04,95.779,96.023,95.126,95.653,303110,0
2012-12-05,95.614,95.634,94.748,94.914,363662,0
2012-12-06,94.953,95.002,94.386,94.855,654355,0
2012-12-07,95.058,95.214,94.291,94.924,386908,0
2012-12-10,94.729,95.577,94.435,95.263,238790,0
2012-12-11,95.595,96.285,94.59,95.577,427703,0
2012-12-12,95.547,95.935,94.35,94.455,629812,0
2012-12-13,94.562,94.904,93.861,93.978,396586,0
2012-12-14,93.599,94.34,93.432,93.716,513988,0
2012-12-17,93.938,94.31,93.511,94.271,581614,0
2012-12-18,93.851,95.263,92.987,95.088,424454,0
2012-12-19,95.351,96.043,94.34,95.38,537677,0
2012-12-20,95.303,96.082,94.815,95.993,354117,0
2012-12-21,95.819,97.97,94.758,95.624,1287679,0
2012-12-24,95.117,96.285,93.822,94.055,299849,0
2012-12-26,94.055,94.482,93.948,94.251,598175,0
2012-12-27,94.32,94.934,93.764,94.61,422784,0
2012-12-28,94.251,94.396,93.492,93.492,382631,0
2012-12-31,93.266,95.214,92.908,95.195,546220,0
2013-01-02,96.804,99.188,96.804,99.168,1044453,0
2013-01-03,97.611,98.914,97.369,98.819,942722,0
2013-01-04,98.904,99.038,98.209,98.306,472104,0
2013-01-07,97.948,99.489,97.948,99.188,439637,0
2013-01-08,99.048,100.45,98.78,100.44,653383,0
2013-01-09,100.72,101.34,100.02,100.25,578619,0
2013-01-10,100.33,100.88,99.429,100.09,479705,0
2013-01-11,99.96,100.96,99.344,100.43,671656,0
2013-01-14,100.68,101.91,99.86,99.99,957431,0
2013-01-15,99.384,99.6,98.914,99.324,575887,0
2013-01-16,99.255,99.334,98.77,99.028,388400,0
2013-01-17,99.324,99.88,99.138,99.158,728486,0
2013-01-18,99.088,99.384,97.938,99.128,619123,0
2013-01-22,99.068,99.275,98.724,99.128,1126595,0
2013-01-23,103,103,98.884,99.499,761558,0
2013-01-24,99.499,101.04,99.235,101,634433,0
2013-01-25,101.33,102.09,99.68,100.93,652217,0
2013-01-28,101.14,101.22,99.93,100.83,344506,0
2013-01-29,100.74,100.82,99.89,100.22,714292,0
2013-01-30,100.24,100.49,99.334,99.75,650467,0
2013-01-31,99.469,100.05,98.477,99.59,1022324,0
2013-02-01,97.443,98.346,95.432,96.953,1878969,0
2013-02-04,96.818,97.099,95.714,96.211,814906,0
2013-02-05,96.116,97.569,96.116,97.482,839229,0
2013-02-06,97.099,99.459,97.07,99.098,1077671,0
2013-02-07,98.944,99.57,98.571,98.654,549115,0
2013-02-08,98.77,99.008,98.512,98.76,285625,0
2013-02-11,98.77,98.944,98.389,98.502,359973,0
2013-02-12,98.664,99.038,98.326,98.879,359886,0
2013-02-13,98.644,99.364,98.644,98.994,325222,0
2013-02-14,98.904,98.974,98.247,98.571,331672,0
2013-02-15,98.532,99.088,97.909,98.366,456042,0
2013-02-19,98.12,98.457,97.395,97.879,520758,0
2013-02-20,97.648,97.97,97.07,97.197,477714,0
2013-02-21,97.003,97.598,96.057,96.623,612912,0
2013-02-22,95.948,96.22,95.013,95.901,740159,0
2013-02-25,96.3,96.799,95.647,95.656,444813,0
2013-02-26,96.027,96.136,94.916,95.511,445127,0
2013-02-27,95.148,97.041,94.798,96.446,662596,0
2013-02-28,96.584,97.129,96.29,96.466,778746,0
2013-03-01,96.28,96.993,95.57,96.417,545551,0
2013-03-04,96.28,96.485,95.344,96.485,498121,0
2013-03-05,96.74,97.819,96.584,97.404,429317,0
2013-03-06,97.578,97.948,96.799,96.925,379786,0
2013-03-07,97.099,97.473,96.953,97.158,491332,0
2013-03-08,97.588,99.99,97.588,98.247,1006721,0
2013-03-11,98.297,98.601,97.849,98.487,451299,0
2013-03-12,98.502,98.924,98.326,98.77,487313,0
2013-03-13,98.829,98.914,98.239,98.789,394515,0
2013-03-14,98.849,99.54,98.571,99.52,594239,0
2013-03-15,99.51,99.73,98.914,99.404,721574,0
2013-03-18,98.704,99.148,98.447,98.924,621885,0
2013-03-19,99.188,99.404,98.159,98.551,549268,0
2013-03-20,98.819,98.984,98.179,98.38,378114,0
2013-03-21,98.089,98.591,97.598,97.648,557064,0
2013-03-22,98.089,98.287,97.869,98.199,559510,0
2013-03-25,98.487,98.487,97.366,97.879,380650,0
2013-03-26,98.229,98.532,98.03,98.366,490680,0
2013-03-27,97.879,98.229,97.149,97.598,1234457,0
2013-03-28,97.618,98.664,97.247,98.356,1046777,0
2013-04-01,98.179,98.502,97.434,97.742,542271,0
2013-04-02,98.512,98.684,97.879,98.169,582173,0
2013-04-03,98.407,98.76,97.762,98.297,704973,0
2013-04-04,98.487,99.334,98.356,98.839,691855,0
2013-04-05,98.297,98.492,97.54,97.696,516780,0
2013-04-08,97.54,98.04,97.099,97.909,577009,0
2013-04-09,98.277,99.89,98.199,99.354,951111,0
2013-04-10,99.499,100.61,99.499,100.34,881834,0
2013-04-11,100.35,100.67,100.29,100.5,959252,0
2013-04-12,100.45,100.81,100.1,100.55,838139,0
2013-04-15,100.42,100.65,99.218,99.218,832807,0
2013-04-16,99.285,99.72,98.398,99.6,578350,0
2013-04-17,98.914,99.245,97.473,98.326,991081,0
2013-04-18,98.591,98.944,96.614,97.237,512367,0
2013-04-19,95.987,97.385,95.255,97.129,869515,0
2013-04-22,97.207,97.287,95.862,95.881,984587,0
2013-04-23,96.349,97.463,96.349,96.759,692664,0
2013-04-24,97.257,97.588,95.54,96.692,852607,0
2013-04-25,96.886,97.455,95.869,96.896,608669,0
2013-04-26,96.808,96.896,96.095,96.368,331808,0
2013-04-29,96.505,96.876,96.035,96.779,407812,0
2013-04-30,96.731,97.532,96.416,97.159,1666793,0
2013-05-01,96.963,97.66,96.916,97.298,1208941,0
2013-05-02,97.58,98.904,97.328,98.684,887357,0
2013-05-03,98.869,99.61,98.869,99.304,563233,0
2013-05-06,99.285,99.53,98.809,98.924,435872,0
2013-05-07,97.238,99.72,97.238,99.7,479073,0
2013-05-08,99.58,100.83,99.479,100.75,529007,0
2013-05-09,100.5,101.41,100.42,101.22,420707,0
2013-05-10,101.51,102.37,100.81,102.3,464993,0
2013-05-13,101.93,103.22,101.75,102.68,550758,0
2013-05-14,102.7,104.83,102.7,104.4,960753,0
2013-05-15,104.37,104.64,103.94,104.63,521538,0
2013-05-16,104.56,104.91,104.02,104.3,716043,0
2013-05-17,104.4,105.11,104.31,105.05,708360,0
2013-05-20,104.83,105.29,104.5,104.62,454680,0
2013-05-21,104.93,105.46,104.15,104.36,483511,0
2013-05-22,104.26,105.57,102.73,102.96,660186,0
2013-05-23,102.41,102.96,101.91,102.83,698226,0
2013-05-24,102.51,103.19,102.08,102.82,445236,0
2013-05-28,103.42,104.63,103.3,103.63,424586,0
2013-05-29,102.94,103.07,100.93,101.82,659785,0
2013-05-30,101.84,102.65,101.76,102.15,221981,0
2013-05-31,101.74,102.57,100.79,100.79,595742,0
2013-06-03,100.92,101.57,100.26,101.57,378795,0
2013-06-04,101.74,102.26,100.8,101.84,778514,0
2013-06-05,101.51,102.07,101.07,101.69,692562,0
2013-06-06,101.81,102.74,100.79,102.74,657109,0
2013-06-07,102.93,103.54,102.5,103.08,295582,0
2013-06-10,102.84,103.59,102.35,103.38,413929,0
2013-06-11,102.45,103.63,101.52,102.4,368725,0
2013-06-12,102.92,103.22,101.52,102.79,576940,0
2013-06-13,102.98,106.93,102.86,106.87,952526,0
2013-06-14,106.82,109.79,106.34,108.58,1500498,0
2013-06-17,109.29,109.46,107.31,108.17,585299,0
2013-06-18,108.59,109.6,108.32,109.31,494868,0
2013-06-19,109.28,109.87,107.95,108.12,527659,0
2013-06-20,107.7,107.98,106.39,106.58,712861,0
2013-06-21,107.34,108.39,107.02,107.64,884709,0
2013-06-24,107.1,107.88,106.28,106.7,990335,0
2013-06-25,107.22,107.53,106.29,106.33,757094,0
2013-06-26,107.03,107.25,105.77,105.99,665063,0
2013-06-27,106,106.64,105.24,106.14,684149,0
2013-06-28,106.28,107.78,105.51,106.26,1052999,0
2013-07-01,106.13,106.73,105.29,105.77,923775,0
2013-07-02,105.53,106.26,105.01,105.22,532668,0
2013-07-03,104.84,105.33,104.37,104.94,244646,0
2013-07-05,105.17,106.01,104.84,106.01,387365,0
2013-07-08,106.33,107.26,106.19,106.66,363313,0
2013-07-09,106.79,107.51,105.83,106.05,488132,0
2013-07-10,105.73,107.14,105.51,107,446762,0
2013-07-11,107.38,108.73,106.6,108,347311,0
2013-07-12,107.93,108.74,107.9,108.7,385676,0
2013-07-15,109.41,109.58,108.28,109.53,491449,0
2013-07-16,109.33,110.17,109.24,109.5,643036,0
2013-07-17,109.64,110.06,109.39,109.84,437543,0
2013-07-18,110,111.21,109.55,110.95,491558,0
2013-07-19,111.14,112.24,110.57,111.87,644413,0
2013-07-22,111.71,111.86,110.92,111.36,493619,0
2013-07-23,111.23,111.42,109.79,111.09,594533,0
2013-07-24,111.76,112.67,109.74,110.26,740710,0
2013-07-25,110.29,111.21,109.92,110.98,427772,0
2013-07-26,110.97,112.17,107.75,112.15,553049,0
2013-07-29,111.76,112.08,111.07,111.51,269898,0
2013-07-30,112,112.18,110.73,111.94,274005,0
2013-07-31,112.34,113.02,111.95,112.29,603566,0
2013-08-01,112.31,113.6,112.31,113.34,586651,0
2013-08-02,113.34,113.64,112.73,113.43,422065,0
2013-08-05,113.43,113.63,113.04,113.55,371773,0
2013-08-06,113.53,114.05,112.94,114.04,571060,0
2013-08-07,113.95,114.37,113.35,113.85,540931,0
2013-08-08,114.19,114.6,113.92,114.41,406751,0
2013-08-09,114.2,115.13,114.1,114.96,352902,0
2013-08-12,114.64,114.89,114,114.33,313101,0
2013-08-13,114.47,114.6,113.56,113.8,503299,0
2013-08-14,113.56,113.88,112.68,113.08,278304,0
2013-08-15,112.61,112.9,111.09,111.18,245709,0
2013-08-16,109.99,110.84,108.97,109.54,782301,0
2013-08-19,109.55,110.77,109.31,110.15,333517,0
2013-08-20,110.09,111.62,109.1,111.61,519962,0
2013-08-21,111.34,112.16,110.66,111.78,623890,0
2013-08-22,112.02,112.52,111.15,112.23,473179,0
2013-08-23,112.06,112.42,111.41,112.2,454997,0
2013-08-26,112.27,113.37,111.7,113.07,356347,0
2013-08-27,111.73,112.7,110.82,110.91,411548,0
2013-08-28,110.95,112.08,110.69,111.86,517039,0
2013-08-29,112.09,113.55,111.59,113.38,523213,0
2013-08-30,113.19,113.31,112.22,112.55,591449,0
2013-09-03,113,113.62,111.78,112.34,503424,0
2013-09-04,112.25,114.38,111.36,114.34,548088,0
2013-09-05,114.35,114.77,113.69,114.39,465875,0
2013-09-06,114.59,115.82,113.71,115.4,486384,0
2013-09-09,115.39,116.21,114.23,116.2,484654,0
2013-09-10,116.64,116.95,116.31,116.72,431937,0
2013-09-11,116.82,117.55,116.59,117.01,346884,0
2013-09-12,116.87,117.21,115.92,116.18,357608,0
2013-09-13,115.37,116.28,115,116.2,466162,0
2013-09-16,117.29,117.54,116.53,116.95,288260,0
2013-09-17,117.19,117.35,116.58,116.86,359742,0
2013-09-18,117.04,118.1,116.81,118.1,572664,0
2013-09-19,118.24,118.7,117.51,117.66,652000,0
2013-09-20,117.56,118.2,116.02,116.03,1244357,0
2013-09-23,116.13,116.46,114.88,115.23,491669,0
2013-09-24,115.23,115.47,114.11,114.37,453107,0
2013-09-25,114.27,114.72,113.5,113.64,689607,0
2013-09-26,113.94,114.26,113.49,113.86,454462,0
2013-09-27,113.67,114.07,113.25,113.4,384556,0
2013-09-30,113.03,113.04,112.31,112.87,506339,0
2013-10-01,113.18,113.95,112.54,113.92,605878,0
2013-10-02,112.83,114.15,112.83,114.13,496655,0
2013-10-03,113.42,113.95,111.23,112.6,906617,0
2013-10-04,112.72,113.81,112.51,113.52,429693,0
2013-10-07,112.66,113.1,112.21,112.23,309695,0
2013-10-08,112.19,112.7,111.52,111.55,517715,0
2013-10-09,111.71,112.47,111.55,112.06,700384,0
2013-10-10,112.99,113.71,112.08,113.67,708878,0
2013-10-11,113.92,116.69,113.61,116.66,732342,0
2013-10-14,115.89,118.27,115.89,117.84,625209,0
2013-10-15,117.14,118.01,115.93,116.04,551646,0
2013-10-16,116.3,118.21,116.15,117.99,505435,0
2013-10-17,117.49,120.62,116.38,120.57,509628,0
2013-10-18,121.8,126.45,121.52,122.18,862313,0
2013-10-21,122.64,123.87,121.94,123.75,1104683,0
2013-10-22,124.13,125.21,123.87,124.59,677293,0
2013-10-23,127.86,136.07,127.2,133.27,2648522,0
2013-10-24,132.66,136.21,131.67,131.93,924613,0
2013-10-25,131.98,132.92,131.64,132.03,958308,0
2013-10-28,131.69,132.78,131.43,132.58,524429,0
2013-10-29,132.97,133.6,132.33,133.06,521429,0
2013-10-30,137.34,137.34,132.98,133.89,767121,0
2013-10-31,133.87,134.26,132.27,133.69,740371,0
2013-11-01,132.74,134.12,132.08,133.85,651667,0
2013-11-04,133.81,136.66,133.67,135.5,784805,0
2013-11-05,134.47,135.41,133.98,134.67,493554,0
2013-11-06,135.32,136.2,134.59,135.19,468648,0
2013-11-07,135.41,136,133.95,133.98,468365,0
2013-11-08,133.66,135.14,133.66,135.07,539453,0
2013-11-11,134.91,135.3,134.13,134.99,274339,0
2013-11-12,134.45,135.48,134.11,135.17,545502,0
2013-11-13,134.19,135.67,134.12,135.43,793657,0
2013-11-14,135.79,136.41,135.14,135.86,309921,0
2013-11-15,135.59,136.57,135.41,136.47,435299,0
2013-11-18,136.47,136.66,134.35,134.38,576340,0
2013-11-19,134.6,136.15,134.31,134.97,539167,0
2013-11-20,134.91,137.2,134.42,135.3,628905,0
2013-11-21,135.87,136.92,135.54,136.47,716513,0
2013-11-22,136.68,138.4,136.26,137.25,1083665,0
2013-11-25,137.4,138.36,136.51,136.7,678562,0
2013-11-26,136.17,137.4,135.96,136,1042439,0
2013-11-27,136,137.31,136,136.64,408880,0
2013-11-29,137.03,137.16,136.12,136.3,119585,0
2013-12-02,136.6,137.05,135.88,136.12,352318,0
2013-12-03,135.16,136.07,134.97,135.6,396057,0
2013-12-04,135.19,135.87,133.47,134.67,299911,0
2013-12-05,134.43,135.03,133.94,134.09,343737,0
2013-12-06,135.37,135.65,134.68,134.9,371663,0
2013-12-09,134.87,135.87,134.38,135.28,401553,0
2013-12-10,134.94,135.44,134.24,134.99,355518,0
2013-12-11,134.78,135.22,132.45,132.54,306905,0
2013-12-12,132.07,133.07,131.01,131.18,355166,0
2013-12-13,131.17,131.82,130.57,131.08,301915,0
2013-12-16,131.12,132.1,130.58,130.82,406810,0
2013-12-17,130.6,130.96,129.42,129.72,452471,0
2013-12-18,129.43,131.51,129.16,131.15,480690,0
2013-12-19,130.38,130.83,128.97,129.51,608647,0
2013-12-20,129.88,129.9,129.31,129.7,754684,0
2013-12-23,129.85,130.6,128.32,129.86,549865,0
2013-12-24,130.02,131.07,129.89,130.79,199732,0
2013-12-26,130.97,131.58,130.61,131.22,192707,0
2013-12-27,131.47,131.47,130.73,130.79,213117,0
2013-12-30,130.91,132.24,130.54,131.12,624321,0
2013-12-31,131.03,131.91,130.59,131.42,284978,0
2014-01-02,131.48,131.63,129.17,129.39,569172,0
2014-01-03,129.37,130,128.58,128.71,667653,0
2014-01-06,126.79,127.84,125.76,126.91,1866660,0
2014-01-07,127.62,129.78,127.62,128.48,747731,0
2014-01-08,129.6,130.28,128.95,130.27,809864,0
2014-01-09,130.43,132.24,130.28,132.23,532940,0
2014-01-10,132.15,132.33,130.6,131.89,540319,0
2014-01-13,131.3,132.6,130.74,131.17,661169,0
2014-01-14,131.13,133.03,131.04,132.89,472962,0
2014-01-15,132.74,133.47,132.36,133.47,548843,0
2014-01-16,133.3,134.2,131.95,134.07,576119,0
2014-01-17,133.45,134.67,132.5,132.9,734693,0
2014-01-21,134.06,134.56,133.24,133.7,513792,0
2014-01-22,133.68,134.29,133.61,134,345680,0
2014-01-23,133.12,133.84,132.48,133.62,651711,0
2014-01-24,133.2,133.2,130.77,130.8,650463,0
2014-01-27,130.42,130.44,127.62,127.67,835789,0
2014-01-28,127.84,129.58,127.63,128.54,705075,0
2014-01-29,128.23,129.86,127.47,128.1,758126,0
2014-01-30,129.24,129.59,127.58,128.8,900800,0
2014-01-31,127.8,129.04,123.36,127.39,1505416,0
2014-02-03,128,128,122.83,123.25,854241,0
2014-02-04,123.92,126.11,123.31,125.93,1016273,0
2014-02-05,125.45,127.93,125.07,126.94,1012695,0
2014-02-06,126.93,127.9,125.92,126.21,768375,0
2014-02-07,126.43,128.98,126.43,128.8,752417,0
2014-02-10,128.24,130.93,128.12,130.85,1383261,0
2014-02-11,130.39,134.32,130.39,134.32,1258806,0
2014-02-12,134.17,135.03,133.17,134.33,870057,0
2014-02-13,133.47,135.67,133.25,135.54,694365,0
2014-02-14,134.83,137.02,134.77,136.82,764343,0
2014-02-18,136.6,139.16,136.6,137.99,886527,0
2014-02-19,137.92,138.39,136.58,136.76,589348,0
2014-02-20,136.69,138.55,136.68,137.9,826377,0
2014-02-21,138.45,139.79,137.78,139.16,721914,0
2014-02-24,139.13,140.55,139,139.99,898629,0
2014-02-25,140.56,141.33,138.25,139.53,1113851,0
2014-02-26,139.59,141.61,139.27,140.59,927738,0
2014-02-27,140.23,142.73,140.23,142.23,837910,0
2014-02-28,142.16,143.14,140.52,141.71,668062,0
2014-03-03,140.85,141.54,139.02,139.42,785280,0
2014-03-04,140.45,141.33,140.16,141.19,955797,0
2014-03-05,140.98,141.82,140.91,141.67,784461,0
2014-03-06,142.42,143.07,141.05,141.26,488223,0
2014-03-07,142.49,142.51,140.44,141.26,900812,0
2014-03-10,141.45,143.37,141.05,142.88,801957,0
2014-03-11,142.86,143.84,142.47,143.3,473787,0
2014-03-12,142.45,143.97,142.4,143.92,879811,0
2014-03-13,144.02,144.49,141.14,141.47,762167,0
2014-03-14,141.28,142.86,141.16,142.45,568610,0
2014-03-17,143.07,145.33,142.46,143.48,779649,0
2014-03-18,143.43,143.91,142.45,143.43,615331,0
2014-03-19,143.57,144.41,141.72,142.76,507782,0
2014-03-20,142.7,144.21,141.82,144.06,656569,0
2014-03-21,145.12,145.8,143.11,143.35,904645,0
2014-03-24,144.05,144.11,140.15,140.25,493111,0
2014-03-25,140.41,142.83,140.01,142.43,669858,0
2014-03-26,143.15,144.73,143,143.84,783992,0
2014-03-27,144.27,144.68,142.45,142.72,798588,0
2014-03-28,143.32,144.33,142.42,143.02,450754,0
2014-03-31,144.09,145.56,143.26,145.46,757836,0
2014-04-01,146.12,147.57,145.27,146.69,692823,0
2014-04-02,146.36,146.88,145.87,146.23,1023923,0
2014-04-03,146.45,146.7,143.3,145.63,1158185,0
2014-04-04,146.96,147.56,145.15,145.54,1095567,0
2014-04-07,141.65,144.8,141.4,141.8,1777154,0
2014-04-08,141.13,141.97,138.4,139.25,1931125,0
2014-04-09,139.62,140.83,137.87,140.4,1251947,0
2014-04-10,140.83,141.09,135.52,135.93,1011281,0
2014-04-11,135.45,136.28,134.73,134.93,1333399,0
2014-04-14,135.82,137.37,135.15,136.33,646816,0
2014-04-15,136.95,137.58,134.43,136.76,832065,0
2014-04-16,137.08,137.99,136.08,136.89,652416,0
2014-04-17,136.52,138.2,136.14,137.11,565207,0
2014-04-21,136.92,139.14,136.9,138.72,617415,0
2014-04-22,138.84,140.79,138.63,138.7,996419,0
2014-04-23,136.37,141.75,130.54,134.26,1547425,0
2014-04-24,134.29,135.01,133.23,134.11,851193,0
2014-04-25,133.89,134.74,133.31,134.12,623741,0
2014-04-28,134.88,134.88,132.24,134.38,843781,0
2014-04-29,134.68,135.27,134.15,134.53,491037,0
2014-04-30,134.67,135.23,133.59,135.2,898097,0
2014-05-01,135.09,136.26,134.65,135.87,723539,0
2014-05-02,135.37,137.97,135.37,137.63,686755,0
2014-05-05,136.78,138.61,136.19,138.14,643850,0
2014-05-06,137.8,139.13,137.38,137.82,590896,0
2014-05-07,137.85,139.19,136.45,139.02,913288,0
2014-05-08,139.32,141.82,138.86,140.67,663884,0
2014-05-09,140.47,141.99,139.3,141.84,819164,0
2014-05-12,142.51,144.97,142.32,144.87,800014,0
2014-05-13,145.07,145.67,143.76,145.24,745218,0
2014-05-14,145.21,145.21,143.92,144.09,505380,0
2014-05-15,143.64,144.09,142.31,143.68,804927,0
2014-05-16,143.97,146.9,143.26,146.2,1441085,0
2014-05-19,145.7,147.49,145.7,146.5,721769,0
2014-05-20,146.32,146.62,144.3,145,931947,0
2014-05-21,145.44,145.65,144.55,145.17,632330,0
2014-05-22,145.21,145.21,143.26,143.96,905525,0
2014-05-23,144.12,144.57,143.1,144.34,513547,0
2014-05-27,144.87,145.2,144.12,144.87,562796,0
2014-05-28,145.45,146.11,144.54,144.73,592367,0
2014-05-29,144.8,145.82,144.48,145.59,415170,0
2014-05-30,145.15,146.3,144.7,145.61,721509,0
2014-06-02,145.79,146.09,144.67,145.93,404964,0
2014-06-03,145.21,145.72,143.57,143.66,934856,0
2014-06-04,143.25,145.15,143.24,145.09,595062,0
2014-06-05,144.9,144.97,143.2,144.8,630633,0
2014-06-06,145.24,145.7,144.08,145.62,754100,0
2014-06-09,145.57,146.32,144.09,145.75,681881,0
2014-06-10,144.15,144.22,138.65,138.86,2144273,0
2014-06-11,138.79,138.8,135.05,135.83,2390838,0
2014-06-12,137.82,138.91,135.13,138.79,1958850,0
2014-06-13,139.07,140.37,134.9,135.29,1464997,0
2014-06-16,134.96,137.05,134.37,135.71,979551,0
2014-06-17,135.61,136.78,135.11,135.6,596518,0
2014-06-18,134.25,136.48,133.69,136.44,684451,0
2014-06-19,136.1,136.93,136.1,136.92,636895,0
2014-06-20,137.5,138.21,137.23,138.15,848271,0
2014-06-23,138.15,138.94,137.89,138.5,870960,0
2014-06-24,138.51,140.42,138.07,139.91,722748,0
2014-06-25,140.03,143.76,139.42,142.92,1102004,0
2014-06-26,142.56,143.49,141.43,142.28,749673,0
2014-06-27,141.8,143.16,141.71,141.99,583573,0
2014-06-30,142.26,142.26,140.56,140.78,810160,0
2014-07-01,141.78,143.75,141.18,143.55,527762,0
2014-07-02,143.55,143.91,142.37,143.88,445029,0
2014-07-03,143.77,143.89,143.05,143.43,576108,0
2014-07-07,143.27,144.67,143.16,144.45,461751,0
2014-07-08,143.92,144.22,143.39,143.63,623847,0
2014-07-09,144.22,144.59,142.46,143.54,386762,0
2014-07-10,142.51,143.98,142.17,143.47,444494,0
2014-07-11,143.33,143.79,142.47,143.45,283522,0
2014-07-14,143.97,144.77,143.48,144.69,591715,0
2014-07-15,144.21,145.06,142.73,143.87,590071,0
2014-07-16,144.37,144.55,142.58,142.85,463157,0
2014-07-17,142.32,143.27,140.06,140.29,713907,0
2014-07-18,141.37,143.21,140.53,142.87,537883,0
2014-07-21,141.85,142.48,139.97,141.49,562244,0
2014-07-22,142.28,142.85,141.62,141.81,483761,0
2014-07-23,142.5,143.98,142.02,143.77,372072,0
2014-07-24,144.19,145.23,143.04,144.89,586838,0
2014-07-25,143.1,147.8,142.7,146.75,687017,0
2014-07-28,146.65,152,146.44,150.97,1314619,0
2014-07-29,151.07,151.84,147.91,148.14,977329,0
2014-07-30,148.62,149.76,147.91,149.27,437530,0
2014-07-31,148.35,149.24,147.13,147.13,494029,0
2014-08-01,147.12,147.68,146.02,147.38,508691,0
2014-08-04,147.86,149.76,146.66,149.38,559915,0
2014-08-05,148.64,149.81,148.12,148.37,498778,0
2014-08-06,147.89,148.82,147.07,147.82,563733,0
2014-08-07,148.19,148.19,145.46,145.83,355777,0
2014-08-08,145.85,146.66,144.93,146.53,497306,0
2014-08-11,147.29,147.29,146.17,146.97,394340,0
2014-08-12,146.94,147.7,146.44,147.17,373321,0
2014-08-13,147.52,149.59,147.52,149.55,408086,0
2014-08-14,149.75,150.05,148.12,148.89,330808,0
2014-08-15,149.32,149.32,146.92,147.73,702028,0
2014-08-18,148.73,149.25,148.19,148.58,713802,0
2014-08-19,149.04,149.18,147.77,147.78,673946,0
2014-08-20,147.88,147.89,146.17,146.9,606076,0
2014-08-21,147.62,147.66,146.45,146.6,457258,0
2014-08-22,146.94,146.94,144.9,144.93,974362,0
2014-08-25,145.85,147.31,145.43,146.94,333463,0
2014-08-26,147.23,147.76,146.61,147.54,320520,0
2014-08-27,147.71,147.81,145.99,146.51,240810,0
2014-08-28,145.79,146.34,144.96,145.53,429735,0
2014-08-29,145.6,146.55,145.12,146.35,374400,0
2014-09-02,146.59,147.42,146.5,147.26,441145,0
2014-09-03,147.61,147.85,147.18,147.32,432672,0
2014-09-04,147.86,148.38,147.01,147.26,484089,0
2014-09-05,147.35,148.26,146.17,148.05,253494,0
2014-09-08,147.89,147.98,146.73,147.27,390132,0
2014-09-09,147.22,147.75,146.51,146.74,258232,0
2014-09-10,146.88,147.49,146.71,147.09,285175,0
2014-09-11,146.61,147.82,145.79,147.77,294745,0
2014-09-12,147.36,147.55,144.97,145.84,430259,0
2014-09-15,145.69,145.72,144.51,144.91,345720,0
2014-09-16,144.19,145.37,143.1,145.21,428190,0
2014-09-17,145.47,145.77,143.23,143.92,444021,0
2014-09-18,144.24,145.06,143.85,144.82,352150,0
2014-09-19,144.93,145.61,144.3,145.16,723297,0
2014-09-22,144.93,145.53,143.67,145.04,499257,0
2014-09-23,144.23,145.01,142.97,142.98,506272,0
2014-09-24,142.84,143.9,142.51,143.35,644887,0
2014-09-25,143.24,143.67,141.69,142.04,367813,0
2014-09-26,142.01,142.47,141.4,141.59,385305,0
2014-09-29,140.89,141.71,140.51,141.36,453068,0
2014-09-30,141.2,142.05,140.66,140.7,495488,0
2014-10-01,140.83,141,139.49,140.22,444654,0
2014-10-02,140.6,142.92,140.22,142.74,463539,0
2014-10-03,143.38,144.58,143.21,144.2,573348,0
2014-10-06,145.26,147.83,144.97,147.14,815183,0
2014-10-07,146.02,147.35,145.21,145.83,634301,0
2014-10-08,145.93,149.35,145.35,149.35,584829,0
2014-10-09,149.38,149.84,146.7,146.78,528273,0
2014-10-10,146.84,149.62,146.84,147.79,765827,0
2014-10-13,147.59,149.19,146.4,147.66,592288,0
2014-10-14,148.11,151.42,148.11,148.59,794279,0
2014-10-15,147.29,148.12,143.51,145.71,979986,0
2014-10-16,144.43,145.65,142.58,142.95,675338,0
2014-10-17,143.95,144.49,142.61,143.44,540017,0
2014-10-20,143.55,145.05,143.55,144.88,416146,0
2014-10-21,146.13,147.61,145.97,147.34,407678,0
2014-10-22,147.44,148.08,146.03,146.11,839668,0
2014-10-23,148.11,154.21,148,152.3,1021637,0
2014-10-24,153.15,155.86,153.15,154.99,768705,0
2014-10-27,154.97,156.99,154.5,156.68,894611,0
2014-10-28,156.74,158.19,156.56,158.19,623374,0
2014-10-29,158.3,159.48,156.5,157.65,704724,0
2014-10-30,157.24,159.06,156.94,158.95,578950,0
2014-10-31,160.31,162.83,160.3,161.9,1646695,0
2014-11-03,161.77,162.23,160.57,160.82,452554,0
2014-11-04,160.67,161.68,160.55,161.55,316503,0
2014-11-05,162.21,162.68,161.4,162.5,669679,0
2014-11-06,162.92,163.38,162.2,162.89,453847,0
2014-11-07,162.62,162.88,159.85,160.34,348994,0
2014-11-10,160.46,161.8,159.75,161.8,485871,0
2014-11-11,161.8,162.59,160.8,162.2,304318,0
2014-11-12,161.42,163.23,160.63,163.13,274490,0
2014-11-13,163.13,164.55,162.31,163.51,425253,0
2014-11-14,163.09,163.83,161.46,161.97,260897,0
2014-11-17,162.1,162.75,161.8,162.73,482400,0
2014-11-18,162.92,165.55,162.9,165.26,483990,0
2014-11-19,164.16,164.89,163.94,164.59,467300,0
2014-11-20,164.23,165.1,163.22,165.01,299503,0
2014-11-21,166.95,166.95,164.16,164.42,619505,0
2014-11-24,164.87,165.64,164.6,165.54,242940,0
2014-11-25,165.56,165.81,164.02,164.37,636278,0
2014-11-26,165.08,165.82,164.51,165.07,331061,0
2014-11-28,165.89,167.05,165.09,165.25,226529,0
2014-12-01,165.14,168.43,164.46,167.9,798035,0
2014-12-02,168.11,169.48,168.11,168.84,536791,0
2014-12-03,169.16,171.93,168.38,170.21,967306,0
2014-12-04,169.72,171.65,169.27,170.28,522928,0
2014-12-05,169.97,172.26,169.84,170.18,658754,0
2014-12-08,170.25,172.18,169.83,170.49,570760,0
2014-12-09,169.14,169.36,167.68,167.96,728422,0
2014-12-10,167.52,168.25,165.24,165.37,634793,0
2014-12-11,166.17,168.07,165.31,167.01,585061,0
2014-12-12,165.71,167.33,165.33,165.39,386017,0
2014-12-15,165.87,166.69,162.35,164.13,697794,0
2014-12-16,164.05,166.91,163.29,163.76,674524,0
2014-12-17,164.21,167.59,164.02,166.73,470515,0
2014-12-18,168.5,169.58,167.83,169.41,792943,0
2014-12-19,169.33,170.56,167.3,167.36,1001379,0
2014-12-22,167.47,168.85,166.76,167.37,476982,0
2014-12-23,168.11,168.16,166.12,167.4,320060,0
2014-12-24,167.32,167.81,166.58,166.96,270696,0
2014-12-26,167.16,167.75,165.99,166.28,153222,0
2014-12-29,166.02,167.01,165.34,166.58,229058,0
2014-12-30,166.69,167.6,166.21,166.53,235949,0
2014-12-31,167.01,168.09,164.44,164.54,384895,0
2015-01-02,164.9,166.4,164.19,165.38,510688,0
2015-01-05,161.89,164.63,161.02,162.91,851420,0
2015-01-06,163.4,164.46,161.54,163.48,864898,0
2015-01-07,164.58,168.32,163.93,168.3,602599,0
2015-01-08,169.77,172.79,169.21,172.67,678157,0
2015-01-09,172.82,173.63,171.16,171.52,664473,0
2015-01-12,172.68,172.83,171.07,171.88,420182,0
2015-01-13,172.96,174.98,169.75,171.31,528274,0
2015-01-14,169.36,172.05,169.14,171.81,722989,0
2015-01-15,172.06,172.34,170.55,170.65,372304,0
2015-01-16,169.97,172.03,169.12,171.87,601052,0
2015-01-20,173.75,174.82,172.54,173.55,600727,0
2015-01-21,173.56,175.02,172.91,174.11,296814,0
2015-01-22,174.99,176.96,173.66,176.56,615730,0
2015-01-23,176.52,178.31,175.73,176.18,496345,0
2015-01-26,175.26,176.62,173.95,176.42,328412,0
2015-01-27,175.41,176.13,173.5,175.26,289600,0
2015-01-28,175.41,176.86,172.8,173.15,531732,0
2015-01-29,173.31,174.97,171.56,174.94,745065,0
2015-01-30,171.68,174.49,166.9,169.09,1955319,0
2015-02-02,168.82,168.82,164.68,168.14,866446,0
2015-02-03,168.8,170.77,167.51,170.59,594442,0
2015-02-04,170.19,172.16,169.76,170.61,784293,0
2015-02-05,171.42,173.32,171.02,171.84,518966,0
2015-02-06,172.32,173.96,169.5,170.03,624928,0
2015-02-09,169.84,169.88,166.69,166.98,939261,0
2015-02-10,168.27,171.42,167.9,171.2,445642,0
2015-02-11,171.33,172.74,170.92,171.7,387006,0
2015-02-12,171.63,173.11,170.16,172.89,582509,0
2015-02-13,172.4,173.9,171.3,173.38,426151,0
2015-02-17,173.39,173.85,172.01,172.71,743939,0
2015-02-18,172.75,174.19,172.4,174.02,383769,0
2015-02-19,173.25,173.73,172.17,173.55,530943,0
2015-02-20,173.07,175.15,171.99,175.02,508422,0
2015-02-23,174.46,175.56,173.6,174.05,726258,0
2015-02-24,172.86,174.09,171.63,172.5,577117,0
2015-02-25,172.11,172.62,168.73,169.66,664516,0
2015-02-26,169.98,170.94,168.72,169,709439,0
2015-02-27,168.95,169.62,167.09,167.21,690828,0
2015-03-02,167.94,168.7,165.4,166.39,901246,0
2015-03-03,165.42,166.13,163.92,165.29,553594,0
2015-03-04,165.2,166.68,163.79,165.76,603763,0
2015-03-05,165.67,168.87,165.6,168.35,558347,0
2015-03-06,167.54,167.75,164.47,164.78,650596,0
2015-03-09,164.65,165.94,164.09,165.54,514348,0
2015-03-10,164.3,164.83,163.32,163.56,552785,0
2015-03-11,163.65,165.39,162.17,162.65,698439,0
2015-03-12,162.86,165.13,162.65,164.87,473786,0
2015-03-13,164.9,165.89,162.73,163.83,329445,0
2015-03-16,164.82,167.73,164.82,166.77,465188,0
2015-03-17,165.64,166.51,164.45,165.01,450321,0
2015-03-18,164.92,167.39,163.02,166.37,698439,0
2015-03-19,166.11,169.04,165.52,168.75,572509,0
2015-03-20,170.03,170.9,169.38,169.52,796860,0
2015-03-23,169.52,171.07,167.52,167.53,803739,0
2015-03-24,166.96,168.87,166.53,166.55,525577,0
2015-03-25,167.12,168.62,164.69,164.76,623487,0
2015-03-26,164.73,166.37,163.33,164.77,584041,0
2015-03-27,165.41,166.54,164.38,165.81,471561,0
2015-03-30,166.66,168.29,165.77,167.44,358881,0
2015-03-31,166.57,168.4,164.98,165.45,554536,0
2015-04-01,165.28,165.28,161.94,163.37,754577,0
2015-04-02,163.64,166.42,162.75,166.03,510808,0
2015-04-06,164.7,167.64,164.22,166.02,575744,0
2015-04-07,165.78,168.24,165.4,167.32,536185,0
2015-04-08,167.42,168.33,166.14,167,616813,0
2015-04-09,167.53,168.98,166.48,168.57,890530,0
2015-04-10,168,169.43,167.85,168.54,648777,0
2015-04-13,168.51,170.03,167.78,169.32,500490,0
2015-04-14,168.99,169.71,167.57,168.2,345023,0
2015-04-15,168.44,168.64,167.28,167.41,345399,0
2015-04-16,166.95,169.09,166.33,168.93,792023,0
2015-04-17,167.79,170.03,167.23,169.11,959407,0
2015-04-20,169.61,172.42,169.11,171.98,832346,0
2015-04-21,172.42,173.69,171.99,172.86,685662,0
2015-04-22,173.05,174.14,172.5,173.1,425697,0
2015-04-23,172.31,174.69,171.61,174.47,836572,0
2015-04-24,176.2,179.11,173.26,173.6,1152232,0
2015-04-27,174.49,175.21,169.58,169.87,676348,0
2015-04-28,169.11,169.76,166.97,168.51,475185,0
2015-04-29,168.38,168.59,163.76,164.21,915470,0
2015-04-30,163.76,165.75,163.29,164.9,889708,0
2015-05-01,166.34,167.88,165.9,167.84,633615,0
2015-05-04,167.98,169.71,167.84,169.2,400757,0
2015-05-05,168.39,169.36,165.83,166.44,343176,0
2015-05-06,166.79,167.16,164.63,165.55,453685,0
2015-05-07,165.61,167.02,164.77,165.77,401787,0
2015-05-08,166.33,169.01,166.32,168.56,364289,0
2015-05-11,168.36,168.45,166.77,167.23,391159,0
2015-05-12,166.29,167.04,165.12,165.47,381033,0
2015-05-13,166.42,166.75,164.85,166.22,381324,0
2015-05-14,167.58,170.44,166.4,170.37,371763,0
2015-05-15,170.43,172,169.75,171.93,609230,0
2015-05-18,171.39,172.34,170.67,171.58,526823,0
2015-05-19,171.52,172.81,170.38,172.07,361188,0
2015-05-20,171.67,172.68,170.96,171.29,344603,0
2015-05-21,170.98,171.69,169.94,170.63,333577,0
2015-05-22,170.78,171.23,169.6,170.2,243465,0
2015-05-26,170.1,170.4,168.17,168.68,366276,0
2015-05-27,170,170.92,169.15,170.24,430761,0
2015-05-28,169.42,171.18,168.63,168.97,476255,0
2015-05-29,169.15,169.87,167.93,168.59,604321,0
2015-06-01,168.95,172.09,168.69,170.84,504032,0
2015-06-02,170.05,171.47,169.22,170.36,298380,0
2015-06-03,170.52,171.15,169.34,169.87,323678,0
2015-06-04,169.04,169.76,167.73,168.79,498852,0
2015-06-05,168.62,169.07,167.13,168.86,300240,0
2015-06-08,168.84,170.05,168.44,169.09,271147,0
2015-06-09,168.87,169.02,166.49,166.54,294289,0
2015-06-10,167.14,169.42,166.6,168.94,282368,0
2015-06-11,169.53,170.18,168.97,169.71,513690,0
2015-06-12,168.56,169.65,167.89,168.78,225989,0
2015-06-15,167.4,168.26,165.67,167.55,242252,0
2015-06-16,167.28,168.75,166.52,168.36,248717,0
2015-06-17,168.91,169.25,167.17,168.28,185275,0
2015-06-18,168.7,171.1,168.7,170.72,617049,0
2015-06-19,170.24,171.1,169.49,170.1,471979,0
2015-06-22,170.37,172.91,170.21,171.71,263772,0
2015-06-23,172.35,172.54,170.73,171.22,346951,0
2015-06-24,171.18,172.11,170.34,170.34,305796,0
2015-06-25,170.5,172.4,169.51,171.11,386110,0
2015-06-26,171.4,172.23,170.72,171.79,422174,0
2015-06-29,169.94,172.02,168.97,169.2,384492,0
2015-06-30,170.55,171.13,168.61,168.97,460909,0
2015-07-01,170,171.26,169.61,171.02,496931,0
2015-07-02,171.73,171.73,168.82,169.56,343176,0
2015-07-06,167.97,170.62,167.68,169.62,271447,0
2015-07-07,170.08,171.04,167.37,170.88,358835,0
2015-07-08,169.87,170.78,169.32,170.11,384694,0
2015-07-09,171.93,172.18,169.23,169.46,488950,0
2015-07-10,171.39,172.98,170.78,172.77,415001,0
2015-07-13,173.22,176.58,173.22,176.39,657356,0
2015-07-14,176.31,177.75,175.26,177.46,507744,0
2015-07-15,177.87,177.93,176.27,176.42,390663,0
2015-07-16,177.52,178.27,176.56,177.08,233049,0
2015-07-17,176.79,177.43,175.72,177.27,465694,0
2015-07-20,177.83,178.21,175.92,177.93,416058,0
2015-07-21,178.09,178.24,176.4,176.66,418782,0
2015-07-22,176.62,178.09,176.62,177.83,420799,0
2015-07-23,177.58,178.17,176.23,177.88,670999,0
2015-07-24,180.5,188.48,180.5,186.1,1565360,0
2015-07-27,186.1,188.64,185.85,188.47,913328,0
2015-07-28,189.71,198.34,188.06,191.26,804976,0
2015-07-29,191.98,193.2,191.18,192.84,704451,0
2015-07-30,192.86,192.96,189.97,191.41,822227,0
2015-07-31,192.58,195.11,192.03,194.91,927352,0
2015-08-03,194.9,196.25,193.35,194.45,691689,0
2015-08-04,195.87,196.91,193.3,194.55,980620,0
2015-08-05,195.53,199.07,195.22,198.35,998276,0
2015-08-06,198.74,200.7,194.97,197.22,684261,0
2015-08-07,197.4,197.62,194.15,196.82,490611,0
2015-08-10,197.81,198.97,196.26,197.33,296910,0
2015-08-11,196.99,198,195.94,197.23,446061,0
2015-08-12,196.33,196.61,193.3,196.16,577375,0
2015-08-13,196.09,198.25,195.5,197.27,350279,0
2015-08-14,196.84,198.23,196.61,197.78,314059,0
2015-08-17,196.71,198.97,196.38,198.1,402639,0
2015-08-18,198.09,199.5,197.6,198.26,473361,0
2015-08-19,197.25,199.79,196.62,198.77,582722,0
2015-08-20,197.38,197.52,193.48,193.57,584236,0
2015-08-21,192.12,193.53,189.62,189.83,1068795,0
2015-08-24,181.7,187.09,179.33,182.61,1121259,0
2015-08-25,185.56,189.64,182.43,182.52,944502,0
2015-08-26,185.92,187.9,182.05,187.77,742425,0
2015-08-27,191.27,195.6,190.4,194.75,920592,0
2015-08-28,194.86,196.33,193.32,195.73,732034,0
2015-08-31,195.47,195.96,191.99,192.09,577880,0
2015-09-01,192.89,192.89,184.68,185.9,690873,0
2015-09-02,187.69,190.19,186.01,190.18,516943,0
2015-09-03,186.91,191.05,185.54,188.72,861573,0
2015-09-04,186.53,187.96,185.06,186.28,436538,0
2015-09-08,189.22,191.09,188.01,191.02,415350,0
2015-09-09,192.64,193.34,187.34,187.59,474370,0
2015-09-10,188.82,191.03,187.66,189.55,806442,0
2015-09-11,189.15,192.71,188.32,191.08,515834,0
2015-09-14,190.91,191.5,188.8,189.73,371161,0
2015-09-15,190.67,193.2,189.48,192.21,464381,0
2015-09-16,191.75,193.51,191.29,193.21,391743,0
2015-09-17,193.09,198.07,193,195.5,762913,0
2015-09-18,194.09,195.71,193.03,193.21,730219,0
2015-09-21,194.27,196.81,193.1,194.64,487183,0
2015-09-22,193.32,194.32,191.81,193.91,444105,0
2015-09-23,193.8,196.4,193.43,194.02,363083,0
2015-09-24,192.46,193.75,191.07,193.3,491160,0
2015-09-25,194.58,196.48,189.65,191.48,648904,0
2015-09-28,189.96,190.25,180.11,183.73,1073222,0
2015-09-29,183.96,186.09,181.84,183.78,547916,0
2015-09-30,186.39,187.04,182.07,184.66,878018,0
2015-10-01,184.9,188.72,184.15,188.55,823236,0
2015-10-02,181.06,191.42,179.24,191.4,551346,0
2015-10-05,191.65,194.3,189.24,189.79,1081402,0
2015-10-06,185.59,188.82,181.52,185.54,598963,0
2015-10-07,186.14,186.85,183.79,185.17,699892,0
2015-10-08,184.91,185.78,182.04,185.37,531370,0
2015-10-09,184.72,186.32,183.4,185.06,680279,0
2015-10-12,184.94,187.47,184.71,187.46,561304,0
2015-10-13,187,188.75,186.37,186.55,442994,0
2015-10-14,186.77,188.13,185.08,185.32,477497,0
2015-10-15,186.14,191.47,185.91,191.26,478809,0
2015-10-16,192.43,194.73,190.67,193.45,335651,0
2015-10-19,193.04,195.24,191.31,194.02,398266,0
2015-10-20,193.49,193.74,190.14,190.69,629400,0
2015-10-21,191.78,192.84,187.2,187.98,833829,0
2015-10-22,189.79,189.89,181.53,185.33,1236112,0
2015-10-23,183.41,185.89,175.98,178.08,1430780,0
2015-10-26,177.69,179.37,175.79,177.99,735140,0
2015-10-27,177.95,182.5,176.31,182.29,913483,0
2015-10-28,182.67,183.12,179.94,182.77,685665,0
2015-10-29,182.56,185.12,180.65,184.78,437798,0
2015-10-30,185.6,186.67,184.7,184.94,496541,0
2015-11-02,185.95,189.58,185.4,188.63,506889,0
2015-11-03,188.18,188.79,185.9,186.4,486007,0
2015-11-04,187.16,188.19,185.09,185.84,436783,0
2015-11-05,185.47,187.5,182.88,184.3,587728,0
2015-11-06,184.09,185.21,182.01,184.64,343388,0
2015-11-09,184.49,184.69,182.48,183.81,316512,0
2015-11-10,184.16,184.84,183.04,184.61,364647,0
2015-11-11,184.91,188.08,182.31,182.56,481627,0
2015-11-12,183.29,184.08,180.37,180.62,440921,0
2015-11-13,180.51,182.56,179.66,180.93,352152,0
2015-11-16,180.6,183.51,179.68,183.38,381676,0
2015-11-17,183.48,184.35,181.31,182.21,312152,0
2015-11-18,182.57,184.12,181.93,183.82,546317,0
2015-11-19,183.46,183.74,179.64,180.59,358324,0
2015-11-20,181.35,187.29,180.41,186.02,589845,0
2015-11-23,185.88,186.93,184.28,185.85,381676,0
2015-11-24,184.46,185.25,182.92,184.83,422988,0
2015-11-25,184.85,186.26,181.13,185.99,281823,0
2015-11-27,186.42,187.32,185.41,185.96,289179,0
2015-11-30,186.1,187.01,184.89,185.41,545207,0
2015-12-01,187.03,189.23,185.74,187.54,460564,0
2015-12-02,187.46,188.69,186.54,187.09,373160,0
2015-12-03,187.33,188.91,180.93,181.87,756806,0
2015-12-04,182.31,186.37,182.01,186.18,482233,0
2015-12-07,186.25,189.14,186.17,187.68,886984,0
2015-12-08,186.88,187.14,185.16,186.42,453588,0
2015-12-09,185.15,186.85,183.19,184.12,311345,0
2015-12-10,184,185.26,182.27,182.74,515886,0
2015-12-11,180.61,183.33,179.82,181.55,336031,0
2015-12-14,181.61,185.03,181.29,184.95,526523,0
2015-12-15,186.22,187.81,185.05,186.31,505005,0
2015-12-16,187.33,190.64,186.9,189.97,434070,0
2015-12-17,189.6,191.02,188.68,189.19,478606,0
2015-12-18,189.07,189.07,185.84,185.9,717910,0
2015-12-21,186.36,186.7,184.33,185.57,435481,0
2015-12-22,186.66,187.35,184.43,187.29,303142,0
2015-12-23,187.69,188.05,185.92,186.55,460770,0
2015-12-24,186.38,189.07,186.38,188.44,234564,0
2015-12-28,188.05,189.11,187.05,187.32,321757,0
2015-12-29,188.65,190.55,188.07,190.06,425556,0
2015-12-30,190.43,191.36,189.1,189.26,229997,0
2015-12-31,188.65,189.56,187.45,188.01,317401,0
2016-01-04,185.75,186.64,181.31,182.51,632700,0
2016-01-05,183.19,184.29,182.28,183.41,656262,0
2016-01-06,181.62,183.61,180.79,182.63,785923,0
2016-01-07,180.6,183.42,180.6,182.78,648201,0
2016-01-08,183.12,183.71,178.46,178.83,402272,0
2016-01-11,179.12,180.42,175.25,176.62,480101,0
2016-01-12,177.02,180.21,175.59,177.57,736991,0
2016-01-13,178.24,179.87,174.48,174.78,525471,0
2016-01-14,175.16,177.25,174.56,175.61,593200,0
2016-01-15,171.85,176.36,170.91,175.6,670466,0
2016-01-19,177.68,179.51,176.41,177.35,551151,0
2016-01-20,175.36,176.63,171.42,175.59,601616,0
2016-01-21,175.86,178.98,174.85,177.78,522951,0
2016-01-22,178.95,182.02,178.9,181.93,523555,0
2016-01-25,182.34,185.24,181.47,182.96,616357,0
2016-01-26,181.87,183.39,180.37,182.02,452445,0
2016-01-27,181.99,184.84,180.65,182.15,631339,0
2016-01-28,181.97,181.97,175.85,177.26,884878,0
2016-01-29,181.4,187.03,179.29,182.13,1291258,0
2016-02-01,181.65,187.48,181.65,186.92,926122,0
2016-02-02,185.8,188.55,184.64,187.72,757838,0
2016-02-03,188.46,189.28,182.34,184.01,676553,0
2016-02-04,183.37,186.33,181.84,185.97,590033,0
2016-02-05,185.76,185.76,180.94,181.77,507882,0
2016-02-08,180.64,181.01,176.37,178.54,801603,0
2016-02-09,176.87,181.77,176.79,180.32,786481,0
2016-02-10,181.86,186.92,180.57,185,831590,0
2016-02-11,184.25,184.25,180.3,180.38,793382,0
2016-02-12,180.96,182.77,179.31,182.56,551577,0
2016-02-16,184.39,186.75,183.45,186.28,457740,0
2016-02-17,186.84,187.46,185.46,186.9,532271,0
2016-02-18,186.71,188.69,185.53,186.17,370288,0
2016-02-19,186.31,188.43,184.57,187.94,436615,0
2016-02-22,187.88,189.32,187.54,188.3,628753,0
2016-02-23,188.15,191.18,188.15,190.33,634451,0
2016-02-24,189.68,192.78,188.55,192.71,736322,0
2016-02-25,192.87,195.46,192.25,195.35,607649,0
2016-02-26,195.24,196.25,194.09,194.48,501557,0
2016-02-29,194.04,195.39,191.19,191.19,775700,0
2016-03-01,192.16,193.77,189.35,193.29,498575,0
2016-03-02,192.39,193.66,191.29,191.83,413489,0
2016-03-03,191.38,192.28,189.81,192.08,391433,0
2016-03-04,191.79,193.5,190.81,193.12,317322,0
2016-03-07,192.43,193.88,191.51,192.85,344934,0
2016-03-08,192.15,193.85,190.78,192.79,332455,0
2016-03-09,192.74,194.3,192.03,194.28,533981,0
2016-03-10,194.28,196.18,192.96,194.23,535965,0
2016-03-11,194.75,195.12,193.52,193.85,724538,0
2016-03-14,192.53,196.27,192.36,194.23,711052,0
2016-03-15,192.69,194.33,192.63,193.13,421776,0
2016-03-16,193.11,194.15,191.78,192.95,512392,0
2016-03-17,192.86,193.86,190.61,192.49,526533,0
2016-03-18,192.88,196.15,192.14,195.59,572616,0
2016-03-21,194.67,195.47,193.71,194.88,339550,0
2016-03-22,194.82,197.48,194.09,196.66,400983,0
2016-03-23,197.18,198.71,196.46,197.62,434547,0
2016-03-24,196.8,197.42,195.15,196.97,526553,0
2016-03-28,196.97,198.23,196.12,198.07,361778,0
2016-03-29,198.07,201.61,197.37,201.13,410614,0
2016-03-30,200.81,202.54,200.2,201.64,330014,0
2016-03-31,201.75,202.43,199.76,201.43,460710,0
2016-04-01,200.81,204.24,200.31,203.43,512306,0
2016-04-04,202.89,205.83,202.74,205.72,588347,0
2016-04-05,204.48,204.99,200.91,201.6,489877,0
2016-04-06,201.51,204.54,201.51,204.14,506354,0
2016-04-07,203.46,204.24,200.56,202.06,709492,0
2016-04-08,202.67,203.61,201.22,201.96,298849,0
2016-04-11,201.57,203.02,201.1,201.65,348195,0
2016-04-12,201.95,204.06,201.95,203.58,262215,0
2016-04-13,204.65,205.22,203.39,204.94,491386,0
2016-04-14,205.14,206,204.02,204.8,401061,0
2016-04-15,204.73,205.72,203.39,205.5,288702,0
2016-04-18,205.24,207.48,204.32,207.4,464654,0
2016-04-19,207.7,208.02,206.19,207.49,396622,0
2016-04-20,207.7,208.52,206.32,207.84,294957,0
2016-04-21,207.58,208.47,205.15,205.73,342933,0
2016-04-22,206.24,207.54,204.54,205.94,405496,0
2016-04-25,205.31,206.35,204.96,205.64,334909,0
2016-04-26,206.21,207.1,204.01,204.25,837404,0
2016-04-27,205.23,210.18,203.87,208.89,847846,0
2016-04-28,212.66,216.38,211.01,213.14,922593,0
2016-04-29,212.63,212.97,209.44,211.11,557113,0
2016-05-02,212.44,213.83,211.33,213.82,425009,0
2016-05-03,213.53,213.92,211.82,212.91,374494,0
2016-05-04,210.33,213.3,210.28,212.8,436893,0
2016-05-05,213.23,215.51,211.37,214.45,465398,0
2016-05-06,214.1,215.77,212.68,215.32,322386,0
2016-05-09,215.14,217.82,215.05,216.62,413321,0
2016-05-10,217.17,219.87,216.71,219.85,577656,0
2016-05-11,219.85,221.67,217.64,218.23,417882,0
2016-05-12,218.74,219.41,216.68,218.34,365374,0
2016-05-13,218.49,218.89,216.28,217.54,389866,0
2016-05-16,217.43,221.89,217.25,220.78,495484,0
2016-05-17,220.15,220.83,217.03,218.11,588956,0
2016-05-18,216.88,220.87,216.47,217.03,486307,0
2016-05-19,216.05,217.85,215.04,217.47,344749,0
2016-05-20,219.03,219.98,217.49,218.63,763204,0
2016-05-23,219.07,220.27,218.02,219.07,427772,0
2016-05-24,219.68,221.09,218.8,220.16,393680,0
2016-05-25,221.1,221.66,218.59,219.06,517774,0
2016-05-26,218.89,219.74,218.41,218.47,412754,0
2016-05-27,218.89,219.04,217.64,217.89,457188,0
2016-05-31,218.15,218.79,216.54,217.93,1172301,0
2016-06-01,217.93,218.75,217.17,218.02,627095,0
2016-06-02,218.42,219.62,216.51,219.62,707194,0
2016-06-03,218.91,220.4,218.1,219.51,354845,0
2016-06-06,219.24,220.88,216.4,220.41,357036,0
2016-06-07,220.78,221.89,220.15,221.52,527389,0
2016-06-08,221.3,224.05,219.16,223.87,386569,0
2016-06-09,224.2,227.17,221.03,225.38,475730,0
2016-06-10,224.48,225.32,223.09,224.23,485578,0
2016-06-13,224.5,225.63,223.93,224.2,363733,0
2016-06-14,223.32,226.33,222.5,226.05,391740,0
2016-06-15,226.33,226.84,222.71,223.43,360282,0
2016-06-16,222.87,224.16,221.72,223.92,291101,0
2016-06-17,224.16,224.3,221.53,223.9,480630,0
2016-06-20,224.58,227.54,224.58,226.64,590282,0
2016-06-21,227.49,228.45,225.62,227.08,325505,0
2016-06-22,227.72,228.32,226.46,227.34,297382,0
2016-06-23,228.32,229.59,227.73,229.52,291456,0
2016-06-24,223.94,227.49,223.82,225.02,398968,0
2016-06-27,222.78,226.54,221.89,223.89,567418,0
2016-06-28,224.45,226.6,223.89,226.48,426563,0
2016-06-29,227.63,231.59,227.63,231.17,380120,0
2016-06-30,231.35,233.97,230.99,233.97,541948,0
2016-07-01,233.97,235.61,232.99,233.56,547824,0
2016-07-05,233.86,237.04,233.81,235.76,462756,0
2016-07-06,234.63,237.26,234.44,235.65,662607,0
2016-07-07,235.48,237.84,235.48,236.61,439660,0
2016-07-08,236.69,238.14,235.24,237.81,508394,0
2016-07-11,237.27,238.23,235.79,235.98,500839,0
2016-07-12,236.44,236.68,234.12,234.38,565746,0
2016-07-13,235.21,235.21,232.31,233.59,564760,0
2016-07-14,234.6,235.24,233.34,233.97,412835,0
2016-07-15,234.86,235.12,230.91,231.31,493980,0
2016-07-18,231.86,232.78,230.14,230.97,240202,0
2016-07-19,230.68,232.15,230.55,231.89,299659,0
2016-07-20,232.43,233.62,231.4,231.53,363111,0
2016-07-21,230.95,232.37,229.34,230.53,265867,0
2016-07-22,229.83,230.26,227.44,229.09,526846,0
2016-07-25,229.09,229.09,227.44,228.06,521084,0
2016-07-26,228.12,230.71,228.07,230.55,492758,0
2016-07-27,229.01,229.01,220.14,222.77,1027476,0
2016-07-28,223.06,225.11,222.42,223.37,718667,0
2016-07-29,222.98,224.11,222.19,222.85,560063,0
2016-08-01,223.32,225.65,223.31,224.26,415323,0
2016-08-02,223.26,224.2,219.58,221.75,504106,0
2016-08-03,221.75,221.75,218.08,218.96,636240,0
2016-08-04,219.35,220.85,218.08,220.55,398651,0
2016-08-05,222.14,222.17,220.89,221.64,445586,0
2016-08-08,221.31,221.89,219.74,220.59,329366,0
2016-08-09,220.4,222.65,219.14,221.68,477424,0
2016-08-10,221.56,222.02,219.89,221.73,386528,0
2016-08-11,222.03,222.61,221.16,222.23,428777,0
2016-08-12,221.36,222.48,219.99,221.62,309876,0
2016-08-15,221.78,223.33,221.36,221.36,282998,0
2016-08-16,220.46,220.68,217.89,217.91,495599,0
2016-08-17,218.41,218.41,216.11,217.31,458363,0
2016-08-18,216.72,218.29,216.72,217.24,328397,0
2016-08-19,217.02,218.35,216.04,218.21,500587,0
2016-08-22,217.13,218.23,216.48,217.1,328487,0
2016-08-23,217.13,219.42,216.56,216.81,430331,0
2016-08-24,217.06,217.26,213.9,214.16,385067,0
2016-08-25,214.17,216.11,213.32,214.48,297055,0
2016-08-26,214.64,216.53,214.54,216.2,352704,0
2016-08-29,216.19,220.21,216.19,219.5,465717,0
2016-08-30,219.99,220.42,219.31,220.24,352199,0
2016-08-31,220.7,221.36,219.24,219.97,452872,0
2016-09-01,220.04,220.84,217.35,220.63,347067,0
2016-09-02,221.1,221.75,219.5,220.34,230301,0
2016-09-06,220.89,221.27,219.44,221.16,272242,0
2016-09-07,220.52,220.72,218.5,218.86,352432,0
2016-09-08,218.03,218.52,217.54,217.91,261608,0
2016-09-09,216.69,217.29,212.67,212.71,451137,0
2016-09-12,211.5,214.75,211.5,214.49,374731,0
2016-09-13,214.03,214.94,211.46,212.18,616535,0
2016-09-14,212.5,216.49,212.5,216.04,654371,0
2016-09-15,220.15,224.78,216.23,222.75,811662,0
2016-09-16,225.15,226.87,224.2,225.36,752636,0
2016-09-19,224.88,226.63,224.11,225.86,426410,0
2016-09-20,227.24,228.95,226.91,227.07,527685,0
2016-09-21,226.92,227.91,224.47,227.61,454480,0
2016-09-22,227.83,231.08,227.02,230.43,437431,0
2016-09-23,229.33,230.07,227.92,229,506147,0
2016-09-26,227.88,227.88,226.12,227,465789,0
2016-09-27,227.77,228.1,226.33,227.69,369880,0
2016-09-28,227.66,227.96,225.43,226.41,461523,0
2016-09-29,225.8,226.37,221.99,222.86,685167,0
2016-09-30,223.71,224.15,221.07,223.4,612908,0
2016-10-03,221.92,223.14,221.07,222.89,370456,0
2016-10-04,222.55,223.44,219.14,220.7,462376,0
2016-10-05,220.87,221.27,219.67,220.49,463386,0
2016-10-06,220.22,221.75,218.71,221.37,346367,0
2016-10-07,221.99,222.37,220.25,222.09,536621,0
2016-10-10,222.75,227.08,222.12,226.56,517353,0
2016-10-11,226.51,226.51,216.51,216.89,850391,0
2016-10-12,217.13,218.44,216.41,216.95,538268,0
2016-10-13,216.22,218.86,215.04,217.79,583179,0
2016-10-14,218.54,220.04,218.13,218.93,453129,0
2016-10-17,219.05,219.05,217.68,218.17,325511,0
2016-10-18,219.66,224.01,219.66,222.54,370438,0
2016-10-19,222.46,222.66,218.73,219.6,393967,0
2016-10-20,219.78,220.97,219.06,219.58,253036,0
2016-10-21,218.04,218.98,215.99,218.77,372204,0
2016-10-24,219.77,220.49,217.89,218.31,405554,0
2016-10-25,218.77,219.45,214.3,214.35,573784,0
2016-10-26,218.46,219.7,213.29,214.36,774547,0
2016-10-27,214.66,215.47,209.43,209.68,731719,0
2016-10-28,209.68,216.83,208.88,214.12,660337,0
2016-10-31,214.36,216.38,212.41,216.07,521426,0
2016-11-01,216.2,216.62,213.15,214.15,435982,0
2016-11-02,214.51,216.38,213.89,214.79,654095,0
2016-11-03,215.64,218.92,213.81,216.52,481548,0
2016-11-04,217.37,219.29,216.44,217.08,406185,0
2016-11-07,219.5,221,218.2,220.01,315856,0
2016-11-08,219.85,224.03,218.23,223.53,440605,0
2016-11-09,224.3,224.3,215.04,218.34,677068,0
2016-11-10,221.55,221.65,217.36,219.73,552174,0
2016-11-11,219.74,220.25,211.97,212.65,650373,0
2016-11-14,212.97,212.97,203.07,203.21,861115,0
2016-11-15,203.95,212.11,203.21,211.62,681414,0
2016-11-16,211.58,212.45,209.97,212.4,405052,0
2016-11-17,212.66,215.8,211.58,215.43,372625,0
2016-11-18,215.17,215.84,214.23,215.14,307821,0
2016-11-21,215.37,215.75,213.79,214.61,397145,0
2016-11-22,213.37,214.3,206.68,208.22,901697,0
2016-11-23,207.55,210.34,207.55,209.42,715601,0
2016-11-25,209.55,212.98,209.05,212.02,273464,0
2016-11-28,210.84,212.69,209.94,210.38,489532,0
2016-11-29,211.47,215.36,210.86,215.29,641898,0
2016-11-30,214.58,214.81,209.88,209.97,607638,0
2016-12-01,209.01,211.18,205.68,206.28,542999,0
2016-12-02,207.36,211.84,206.79,209.38,544938,0
2016-12-05,209.81,210.57,208.53,209.63,377068,0
2016-12-06,210.7,211,207.15,208.16,369264,0
2016-12-07,207.66,211.17,206.13,210.6,473285,0
2016-12-08,210.12,214.51,206.79,213.02,407318,0
2016-12-09,212.41,216.56,212.24,216.03,395281,0
2016-12-12,215.99,220.26,215.99,219.24,575913,0
2016-12-13,218.59,221.74,218.25,219.75,657648,0
2016-12-14,220.64,221.32,216.56,217.31,564592,0
2016-12-15,216.81,220.46,215.94,220.1,473545,0
2016-12-16,220.84,222.12,219.47,220.42,759126,0
2016-12-19,219.84,221.55,218.94,219.72,416090,0
2016-12-20,218.84,220.2,218.57,219.86,378185,0
2016-12-21,220.4,220.97,218.9,219.05,484560,0
2016-12-22,218.16,221.05,218.11,220.07,432417,0
2016-12-23,220.23,223.44,220.23,222.48,319692,0
2016-12-27,222.22,224.18,221.35,222.9,297927,0
2016-12-28,223.07,223.98,221.13,221.83,392450,0
2016-12-29,221.8,224.25,221.8,223.51,370454,0
2016-12-30,223.59,225.65,222.4,224.04,483016,0
2017-01-03,227.09,228.36,223.69,226.85,725769,0
2017-01-04,227.68,228.3,226.24,226.76,551017,0
2017-01-05,228.44,230.8,227.45,228.5,617365,0
2017-01-06,228.21,229.69,227.89,229.02,507596,0
2017-01-09,229.24,231.35,228.56,229.51,831555,0
2017-01-10,229.13,234.04,229.13,232.01,666440,0
2017-01-11,231.69,235.39,229.26,233.93,752124,0
2017-01-12,232.29,235.17,231.01,234.62,467825,0
2017-01-13,235.69,237.06,233.13,233.52,638107,0
2017-01-17,232.1,235.73,230.19,234.66,539205,0
2017-01-18,235.37,236.46,232.55,234.14,499600,0
2017-01-19,233.56,234.59,231.27,231.49,800758,0
2017-01-20,231.88,234.04,230.18,231.07,812021,0
2017-01-23,231.35,232.08,230.26,230.9,491928,0
2017-01-24,230.8,231.34,228.89,230.72,500823,0
2017-01-25,231.4,231.88,229.26,230.13,1031312,0
2017-01-26,230.11,230.45,225.71,226.19,1275146,0
2017-01-27,233.51,240.19,228.16,238.05,1791293,0
2017-01-30,236.61,238.1,234.79,236.43,807654,0
2017-01-31,236.43,237.31,234.44,236.94,643024,0
2017-02-01,237.78,238.25,231.72,235.91,1064122,0
2017-02-02,236.03,237.54,234.22,237.22,722649,0
2017-02-03,237.61,238.61,235.91,237.47,420878,0
2017-02-06,237.42,237.47,235.22,236.56,473637,0
2017-02-07,237.32,237.61,234.84,236.26,469971,0
2017-02-08,236.39,237.69,234.89,237.24,597804,0
2017-02-09,237.59,239.6,237.16,239.45,744151,0
2017-02-10,239.15,241.09,237.96,239.89,572592,0
2017-02-13,240.78,240.78,239.35,240.19,302849,0
2017-02-14,239.15,241.05,239.15,240.26,408741,0
2017-02-15,239.37,241.99,239.19,241.84,420248,0
2017-02-16,241.41,242.09,240.41,241.38,478205,0
2017-02-17,241.25,242.27,239.75,242,783782,0
2017-02-21,241.58,245.01,241.51,242.83,559992,0
2017-02-22,242.15,244.7,241.5,242.97,406668,0
2017-02-23,243.23,243.68,241.35,243.33,615130,0
2017-02-24,243.83,245.02,243.32,244.77,289483,0
2017-02-27,244.98,245.41,243.42,243.83,310289,0
2017-02-28,244.25,245.47,243.49,244.83,445152,0
2017-03-01,245.59,247.78,244.28,247.08,414288,0
2017-03-02,246.43,246.98,244.78,246.01,363910,0
2017-03-03,244.98,246.41,244.74,245.38,340976,0
2017-03-06,244.21,247.24,244.13,246.67,799805,0
2017-03-07,245.95,247.41,245.08,245.28,464109,0
2017-03-08,245.71,246.79,244.9,246.22,243441,0
2017-03-09,246.89,248.17,245.61,247.82,387506,0
2017-03-10,248.59,249.83,246.93,249.36,395568,0
2017-03-13,249.17,250.52,247.53,250.22,311945,0
2017-03-14,250.23,250.23,247.94,248.79,354595,0
2017-03-15,250,251.24,248.81,250.31,377978,0
2017-03-16,249.45,251.02,246.99,249.15,397823,0
2017-03-17,249.15,251.67,248.62,250.44,665896,0
2017-03-20,250.51,251.09,249.23,250.27,318459,0
2017-03-21,250.83,251.83,247.8,249.13,410265,0
2017-03-22,249.45,250.91,247.76,249.16,629500,0
2017-03-23,248.48,249.94,247.45,248.32,461981,0
2017-03-24,248.73,250.24,248.55,249.5,436593,0
2017-03-27,248.53,251.08,247.64,250.37,442935,0
2017-03-28,249.99,250.54,248.39,250.07,688876,0
2017-03-29,249.33,249.86,247.55,249.27,360020,0
2017-03-30,248.91,250.09,247.4,248.13,326984,0
2017-03-31,247.64,248.9,246.07,248.13,413640,0
2017-04-03,248.59,250.76,247.1,250.16,422008,0
2017-04-04,250.48,250.54,247,247.99,482338,0
2017-04-05,247.94,249.69,247.41,248.48,476662,0
2017-04-06,248.13,249.51,247.1,248.62,409526,0
2017-04-07,248.48,250.03,248.4,248.98,334484,0
2017-04-10,248.92,250.05,247.89,249.45,351846,0
2017-04-11,249.07,249.99,247.81,249.58,250591,0
2017-04-12,248.58,249.7,248.02,248.69,279636,0
2017-04-13,248.65,249.34,247.67,248.4,287027,0
2017-04-17,248.55,251.2,248.01,250.86,304745,0
2017-04-18,249.94,250.73,248.38,249.16,356000,0
2017-04-19,250.29,254.55,249.34,253.65,654366,0
2017-04-20,253.52,254.95,251.9,254.34,453098,0
2017-04-21,254.04,255.04,252.16,252.65,302928,0
2017-04-24,303.24,305.15,301.1,301.91,11559761,0
2017-04-25,302.31,304.58,301.95,303,4419798,0
2017-04-26,302.98,303.98,302.98,303.2,3460727,0
2017-04-27,303.66,305.81,302.97,305.33,1415908,0
2017-04-28,304.75,307.63,304.75,307.23,1883537,0
2017-05-01,307.6,308.16,306.35,306.67,1629998,0
2017-05-02,307.44,307.44,305.63,306.5,1713584,0
2017-05-03,306.04,307.21,303.07,306.34,901041,0
2017-05-04,305.95,307.01,305.49,306.35,1027439,0
2017-05-05,306.86,308.06,306.5,307.8,907158,0
2017-05-08,307.55,307.69,305.67,305.67,1962962,0
2017-05-09,305.78,306.11,304.84,305.72,1362970,0
2017-05-10,305.33,305.97,303.64,305.01,1216040,0
2017-05-11,305.46,307.62,305.42,307.55,1064437,0
2017-05-12,307.15,308.91,306.72,307.46,668514,0
2017-05-15,306.88,307.89,305.76,307.77,880871,0
2017-05-16,307.89,307.89,305.97,306.07,1340813,0
2017-05-17,305.67,306.08,304.67,304.67,1066267,0
2017-05-18,305.16,306.78,304.89,306.14,658240,0
2017-05-19,306.73,307.63,305.63,307.3,679948,0
2017-05-22,306.89,307.92,306.46,307.01,1063179,0
2017-05-23,306.97,308.52,306.97,308.09,1016514,0
2017-05-24,308.07,308.59,307.61,308.19,626379,0
2017-05-25,308.45,308.76,307.6,308.34,610214,0
2017-05-26,308.15,308.69,307.7,308.45,452196,0
2017-05-30,308.11,310.25,307.74,309.78,843764,0
2017-05-31,309.06,310.8,307.18,307.18,2655207,0
2017-06-01,309.15,313.11,309.05,312.75,937273,0
2017-06-02,312.2,313.31,312.06,313.11,576204,0
2017-06-05,312.65,313.63,312.38,313.01,786307,0
2017-06-06,312.9,313.63,312.29,312.81,942239,0
2017-06-07,312.95,314.25,312.78,313.84,516509,0
2017-06-08,314.05,314.45,313.2,313.63,965381,0
2017-06-09,313.69,314.6,313.33,314,791947,0
2017-06-12,314.92,314.92,311.41,313.23,1310503,0
2017-06-13,313.07,314.57,313.07,313.82,619120,0
2017-06-14,313.8,315.03,313.8,314.39,519200,0
2017-06-15,313.85,314.5,313.24,313.68,924798,0
2017-06-16,313.95,314.31,313.17,313.31,728605,0
2017-06-19,313.69,315.27,313.62,314.93,501110,0
2017-06-20,314.74,316.25,314.66,315.32,537910,0
2017-06-21,315.51,316.54,314.5,314.74,981271,0
2017-06-22,314.58,316.09,314.57,315.72,614794,0
2017-06-23,316.15,316.22,315.25,315.72,370811,0
2017-06-26,315.58,316.29,315.23,315.86,870577,0
2017-06-27,315.54,316.5,315.33,315.83,596980,0
2017-06-28,315.87,316.42,315.7,315.79,325757,0
2017-06-29,316.46,316.46,314.46,314.63,433032,0
2017-06-30,315.27,316.69,315.27,315.85,388837,0
2017-07-03,316.4,317.62,316,316.13,270094,0
2017-07-05,316.14,318.17,316.14,317.43,677858,0
2017-07-06,317.04,317.43,316.54,316.79,630785,0
2017-07-07,317.63,318.46,317.29,318.15,447494,0
2017-07-10,317.97,318.63,317.72,317.78,396196,0
2017-07-11,317.82,318.69,316.47,316.47,737275,0
2017-07-12,317.6,319.25,316.5,318.57,307852,0
2017-07-13,318.34,318.7,317.81,318.31,282408,0
2017-07-14,318.34,319.8,318.34,319.78,218311,0
2017-07-17,319.79,320.11,319.05,319.39,170898,0
2017-07-18,319.14,320.22,318.91,319.83,178072,0
2017-07-19,319.67,321.06,319.67,320.69,641170,0
2017-07-20,321.2,321.92,320.74,321.9,599316,0
2017-07-21,321.38,322.85,321.38,322.22,407777,0
2017-07-24,322.05,323.19,321.85,322.11,272654,0
2017-07-25,322.83,323.27,321.34,322.01,358445,0
2017-07-26,322.02,322.02,320.89,321.2,318760,0
2017-07-27,321.3,321.41,320.08,321.41,980221,0
2017-07-28,321.2,323,318.23,320.38,1296670,0
2017-07-31,320.9,321.19,319.95,320.6,522297,0
2017-08-01,320.54,321.15,319.915,320.26,324355,0
2017-08-02,320.01,322.53,319.49,322.53,564342,0
2017-08-03,317.83,319.525,316.65,319.37,494419,0
2017-08-04,319.87,320.11,317.38,318.58,733374,0
2017-08-07,318.58,318.94,317.75,318.94,720732,0
2017-08-08,318.4,319.29,317.9,318.18,907452,0
2017-08-09,318.08,318.775,317.85,318.63,639971,0
2017-08-10,318.3,319.41,318.2,319.13,449022,0
2017-08-11,319.44,320.44,318.66,319.75,330226,0
2017-08-14,321.02,321.16,320.05,320.88,535541,0
2017-08-15,321.27,321.5,320.64,320.83,340050,0
2017-08-16,320.8,321.36,320,320.3,287774,0
2017-08-17,320.39,321.01,319.16,319.16,228303,0
2017-08-18,318.74,319.32,318,318.2,431723,0
2017-08-21,318.24,319.54,318.02,319.42,229788,0
2017-08-22,319.7,320.48,319.32,320.24,210901,0
2017-08-23,319.83,319.83,318.46,318.66,275370,0
2017-08-24,318.71,319.18,318.27,318.51,236439,0
2017-08-25,319.2,319.41,318.71,318.78,384057,0
2017-08-28,319.32,319.92,319.11,319.52,461132,0
2017-08-29,319.02,319.58,318.88,319.52,154613,0
2017-08-30,319.44,319.71,318.68,319.06,290557,0
2017-08-31,319.4,320.81,318.9,320.81,833379,0
2017-09-01,321,321.15,319.32,320.04,411383,0
2017-09-05,319.49,321.85,319.43,321.51,334785,0
2017-09-06,321.76,322.27,320.49,320.96,316097,0
2017-09-07,321.05,322.13,320.695,321.9,259326,0
2017-09-08,322.01,324.13,321.775,323.91,532025,0
2017-09-11,324.17,324.58,323.17,323.73,556905,0
2017-09-12,323.72,324.23,322.49,322.93,215775,0
2017-09-13,322.93,322.99,319.8,320.3,388641,0
2017-09-14,319.79,320.88,319.68,320.51,427962,0
2017-09-15,320.49,320.72,319.37,319.57,393428,0
2017-09-18,319.99,320.24,319.31,319.52,485764,0
2017-09-19,319.8,320.16,318.14,318.29,223825,0
2017-09-20,318.2,319.24,318.04,318.56,513492,0
2017-09-21,318.3,318.92,317.37,317.37,449369,0
2017-09-22,317.34,318.63,317.34,318.63,279775,0
2017-09-25,318.2,318.64,317.79,318.5,275012,0
2017-09-26,318.51,319.31,318.14,318.8,463776,0
2017-09-27,318.79,319.4,318.02,318.75,253220,0
2017-09-28,318.4,320.08,318.4,319.38,381074,0
2017-09-29,319.19,320.7,319.02,320.5,416785,0
2017-10-02,320.8,321.5,320.37,321.05,403323,0
2017-10-03,321,321.62,319.31,319.68,188629,0
2017-10-04,319.63,320.6,319.41,320.06,753210,0
2017-10-05,320.04,321.36,319.625,320.96,838676,0
2017-10-06,320.54,322,320.54,322,652000,0
2017-10-09,322,322,320.67,321.22,476245,0
2017-10-10,321.04,321.28,319.98,319.98,462788,0
2017-10-11,320.35,321.62,320.32,321.58,278403,0
2017-10-12,321.1,322.3,321.1,322.3,362491,0
2017-10-13,322.17,323.5,321.6,323.38,485142,0
2017-10-16,323.21,323.42,322.74,323.28,288697,0
2017-10-17,323.1,324.715,322.73,324.54,280422,0
2017-10-18,324.8,327,324.24,327,587022,0
2017-10-19,326.95,327.97,326.43,327.3,297750,0
2017-10-20,327.9,330.16,327.9,330.16,425797,0
2017-10-23,329.8,330.31,328.14,328.14,286851,0
2017-10-24,328.69,328.8,327.94,328.12,344827,0
2017-10-25,327.8,328.97,327.64,328.03,748488,0
2017-10-26,328.5,329.52,327.19,328.08,561980,0
2017-10-27,327.85,328.97,327.55,328.09,406039,0
2017-10-30,327.8,328.26,326.72,326.87,270599,0
2017-10-31,326.87,327.8,326.74,327.07,319930,0
2017-11-01,327.5,328.03,325.31,326.78,602241,0
2017-11-02,327.95,335.57,327.35,335.57,969003,0
2017-11-03,333.56,335.84,332.07,333.86,620780,0
2017-11-06,334.49,335.65,333.93,334.39,535061,0
2017-11-07,335.21,335.21,332.92,333.57,560055,0
2017-11-08,334.05,334.21,333.08,334.08,635562,0
2017-11-09,333.65,335.28,333.13,335.28,551239,0
2017-11-10,335.1,335.47,331.58,331.89,672700,0
