Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.8958,0.9043,0.8958,0.9043,11465,0
1984-09-10,0.8958,0.8958,0.8958,0.8958,3822,0
1984-09-11,0.9043,0.9043,0.9043,0.9043,5735,0
1984-09-12,0.8876,0.8876,0.8707,0.8707,15291,0
1984-09-13,0.8707,0.8791,0.8707,0.8707,5735,0
1984-09-14,0.8791,0.8791,0.8791,0.8791,22936,0
1984-09-17,0.9043,0.9043,0.9043,0.9043,28667,0
1984-09-18,0.8876,0.8876,0.8791,0.8791,11465,0
1984-09-19,0.8791,0.8876,0.8791,0.8791,17202,0
1984-09-20,0.8707,0.8707,0.8707,0.8707,5735,0
1984-09-21,0.8707,0.8707,0.8624,0.8624,5735,0
1984-09-24,0.8624,0.8624,0.8541,0.8541,72625,0
1984-09-26,0.8541,0.8541,0.8541,0.8541,5735,0
1984-09-27,0.8541,0.8541,0.8541,0.8541,86003,0
1984-09-28,0.8624,0.8624,0.8624,0.8624,5735,0
1984-10-01,0.8541,0.8541,0.8371,0.8371,53519,0
1984-10-02,0.8371,0.8371,0.8205,0.8371,26756,0
1984-10-04,0.8289,0.8289,0.8289,0.8289,3822,0
1984-10-05,0.8205,0.8205,0.8037,0.8037,21023,0
1984-10-09,0.8037,0.8037,0.7953,0.7953,17202,0
1984-10-10,0.8037,0.8037,0.8037,0.8037,19112,0
1984-10-11,0.8037,0.8121,0.8037,0.8121,21023,0
1984-10-12,0.8205,0.8205,0.8205,0.8205,21023,0
1984-10-15,0.8121,0.8121,0.8037,0.8037,24846,0
1984-10-16,0.8037,0.8037,0.8037,0.8037,32488,0
1984-10-17,0.8037,0.8121,0.8037,0.8037,7647,0
1984-10-18,0.8037,0.8121,0.7953,0.7953,43958,0
1984-10-19,0.7953,0.7953,0.7953,0.7953,3822,0
1984-10-23,0.8037,0.8037,0.8037,0.8037,7647,0
1984-10-24,0.8121,0.8289,0.8121,0.8289,78359,0
1984-10-25,0.8289,0.8289,0.8289,0.8289,1912,0
1984-10-29,0.8371,0.8371,0.8371,0.8371,24846,0
1984-10-30,0.8456,0.8541,0.8456,0.8541,53519,0
1984-10-31,0.8624,0.8707,0.8624,0.8707,107026,0
1984-11-01,0.8707,0.8707,0.8541,0.8624,26756,0
1984-11-02,0.8541,0.8541,0.8541,0.8541,21023,0
1984-11-05,0.8541,0.8791,0.8541,0.8791,34401,0
1984-11-06,0.8791,0.8791,0.8707,0.8791,22936,0
1984-11-07,0.8876,0.921,0.8876,0.921,51601,0
1984-11-08,0.921,0.9376,0.9043,0.9376,70714,0
1984-11-09,0.9376,0.9376,0.8958,0.8958,34401,0
1984-11-12,0.8958,0.8958,0.8958,0.8958,7647,0
1984-11-14,0.8958,0.8958,0.8876,0.8958,21023,0
1984-11-15,0.8791,0.8791,0.8707,0.8791,32488,0
1984-11-16,0.8791,0.8876,0.8791,0.8791,42044,0
1984-11-19,0.8791,0.8791,0.8791,0.8791,15291,0
1984-11-23,0.9043,0.9043,0.8958,0.8958,40135,0
1984-11-26,0.8958,0.9124,0.8958,0.9124,19112,0
1984-11-27,0.9043,0.9043,0.9043,0.9043,22936,0
1984-11-28,0.9043,0.9043,0.9043,0.9043,1912,0
1984-11-29,0.8958,0.8958,0.8958,0.8958,17202,0
1984-11-30,0.8958,0.921,0.8958,0.921,45868,0
1984-12-03,0.9292,0.9376,0.9292,0.9376,59247,0
1984-12-04,0.9376,0.9543,0.921,0.921,150982,0
1984-12-05,0.9292,0.9376,0.9292,0.9292,34401,0
1984-12-06,0.9292,0.9376,0.9292,0.9292,70714,0
1984-12-07,0.9292,0.9292,0.921,0.9292,28667,0
1984-12-10,0.9292,0.9292,0.921,0.921,64981,0
1984-12-11,0.9292,0.9292,0.9292,0.9292,5735,0
1984-12-12,0.921,0.921,0.9124,0.9124,101294,0
1984-12-14,0.9043,0.9043,0.8958,0.9043,114669,0
1984-12-17,0.9124,0.9124,0.9124,0.9124,7647,0
1984-12-18,0.921,0.9292,0.921,0.9292,40135,0
1984-12-19,0.9292,0.9376,0.921,0.9376,185388,0
1984-12-20,0.9292,0.9292,0.921,0.921,22936,0
1984-12-27,0.921,0.921,0.921,0.921,11465,0
1984-12-28,0.9124,0.9124,0.9124,0.9124,5735,0
1984-12-31,0.9124,0.9292,0.9124,0.921,78359,0
1985-01-02,0.9292,0.9292,0.9292,0.9292,21023,0
1985-01-03,0.921,0.921,0.9124,0.9124,32488,0
1985-01-07,0.9124,0.9292,0.9124,0.9124,494998,0
1985-01-08,0.9124,0.921,0.9124,0.9124,11465,0
1985-01-09,0.9043,0.9043,0.8958,0.8958,19112,0
1985-01-10,0.8876,0.8876,0.8876,0.8876,21023,0
1985-01-11,0.8791,0.8791,0.8791,0.8791,9554,0
1985-01-14,0.8791,0.8791,0.8624,0.8624,34401,0
1985-01-15,0.8707,0.8958,0.8707,0.8958,78359,0
1985-01-16,0.8958,0.9043,0.8958,0.9043,22936,0
1985-01-17,0.8958,0.8958,0.8791,0.8791,59247,0
1985-01-18,0.8707,0.8707,0.8707,0.8707,43958,0
1985-01-21,0.8707,0.8707,0.8456,0.8456,338285,0
1985-01-22,0.8456,0.8541,0.8456,0.8541,89824,0
1985-01-23,0.8541,0.8624,0.8541,0.8624,200676,0
1985-01-24,0.8707,0.921,0.8707,0.921,240812,0
1985-01-25,0.921,0.9292,0.9124,0.9292,57334,0
1985-01-28,0.9376,0.9543,0.9376,0.9543,120406,0
1985-01-29,0.9543,0.9627,0.9376,0.9627,177740,0
1985-01-30,0.9627,0.9711,0.9627,0.9627,38226,0
1985-01-31,0.9711,0.9963,0.9711,0.9711,361217,0
1985-02-01,0.9711,0.9711,0.9627,0.9627,87913,0
1985-02-04,0.9627,0.9627,0.9543,0.9627,87913,0
1985-02-05,0.9627,0.9627,0.9543,0.9543,97469,0
1985-02-06,0.9543,0.9627,0.9376,0.9627,644075,0
1985-02-07,0.9627,0.9627,0.9627,0.9627,74537,0
1985-02-08,0.9627,0.9627,0.9543,0.9543,739632,0
1985-02-11,0.9543,0.9711,0.9543,0.9711,168186,0
1985-02-12,0.9627,0.9627,0.9627,0.9627,577184,0
1985-02-13,0.9711,0.9963,0.9711,0.9963,602027,0
1985-02-14,0.9963,1.0215,0.9963,1.0129,141429,0
1985-02-15,1.0129,1.0129,1.0047,1.0129,120406,0
1985-02-19,1.0129,1.0129,1.0129,1.0129,26756,0
1985-02-20,1.0129,1.0297,1.0129,1.0297,19112,0
1985-02-21,1.0297,1.0297,1.0215,1.0215,49692,0
1985-02-22,1.0215,1.0297,1.0215,1.0215,68803,0
1985-02-25,1.0215,1.0215,1.0129,1.0129,24846,0
1985-02-26,1.0129,1.0129,1.0047,1.0047,72625,0
1985-02-27,1.0047,1.0129,1.0047,1.0047,19112,0
1985-02-28,1.0047,1.0215,1.0047,1.0215,57334,0
1985-03-01,1.0215,1.0297,1.0129,1.0215,89824,0
1985-03-04,1.0215,1.0297,1.0047,1.0047,87913,0
1985-03-05,1.0129,1.0215,1.0129,1.0129,80270,0
1985-03-06,1.0215,1.0297,1.0215,1.0215,206412,0
1985-03-07,1.0383,1.0383,1.0383,1.0383,126137,0
1985-03-08,1.0383,1.0383,1.0297,1.0297,36315,0
1985-03-11,1.0297,1.0297,1.0129,1.0129,38226,0
1985-03-13,1.0129,1.0297,1.0129,1.0129,36315,0
1985-03-14,1.0215,1.0215,1.0215,1.0215,42044,0
1985-03-15,1.0215,1.0215,1.0129,1.0215,49692,0
1985-03-18,1.0215,1.0297,1.0129,1.0129,30574,0
1985-03-19,1.0129,1.0129,1.0047,1.0047,24846,0
1985-03-20,1.0047,1.0047,1.0047,1.0047,21023,0
1985-03-21,1.0047,1.0215,1.0047,1.0215,22936,0
1985-03-22,1.0129,1.0129,1.0129,1.0129,7647,0
1985-03-25,1.0129,1.0129,0.9963,0.9963,22936,0
1985-03-26,0.9963,0.9963,0.9877,0.9877,45868,0
1985-03-27,0.9877,0.9877,0.9797,0.9877,55423,0
1985-03-29,0.9877,1.0047,0.9877,0.9963,95559,0
1985-04-01,1.0047,1.0129,1.0047,1.0129,28667,0
1985-04-02,1.0129,1.0129,1.0129,1.0129,5735,0
1985-04-03,1.0047,1.0047,0.9627,0.9711,74537,0
1985-04-04,0.9711,0.9877,0.9627,0.9877,26756,0
1985-04-08,0.9711,0.9711,0.9627,0.9627,22936,0
1985-04-09,0.9627,0.9797,0.9543,0.9543,86003,0
1985-04-10,0.9376,0.9376,0.9376,0.9376,7647,0
1985-04-11,0.9376,0.9376,0.921,0.9292,236989,0
1985-04-12,0.9376,0.9627,0.9376,0.9627,19112,0
1985-04-15,0.9627,0.9711,0.9543,0.9711,55423,0
1985-04-16,0.9877,0.9877,0.9877,0.9877,13378,0
1985-04-17,0.9877,0.9963,0.9877,0.9877,13378,0
1985-04-18,0.9877,0.9877,0.9711,0.9711,59247,0
1985-04-19,0.9797,0.9963,0.9797,0.9877,101294,0
1985-04-22,0.9877,0.9877,0.9877,0.9877,22936,0
1985-04-23,0.9877,0.9963,0.9711,0.9963,133780,0
1985-04-25,0.9877,0.9877,0.9797,0.9877,36315,0
1985-04-26,0.9877,0.9963,0.9877,0.9877,21023,0
1985-04-29,0.9877,0.9963,0.9877,0.9877,17202,0
1985-04-30,0.9877,0.9877,0.9877,0.9877,118494,0
1985-05-02,0.9877,1.0129,0.9797,1.0129,64981,0
1985-05-03,1.0129,1.0215,1.0129,1.0215,36315,0
1985-05-06,1.0215,1.0297,1.0215,1.0215,108940,0
1985-05-07,1.0215,1.0215,1.0215,1.0215,26756,0
1985-05-08,1.0215,1.0297,1.0215,1.0297,103202,0
1985-05-09,1.0297,1.0297,1.0215,1.0297,34401,0
1985-05-10,1.0297,1.0297,1.0297,1.0297,13378,0
1985-05-13,1.0297,1.0383,1.0215,1.0215,158629,0
1985-05-14,1.0215,1.0297,1.0215,1.0215,22936,0
1985-05-15,1.0297,1.0297,1.0297,1.0297,26756,0
1985-05-16,1.0297,1.0297,1.0297,1.0297,5735,0
1985-05-17,1.0297,1.0297,1.0215,1.0215,42044,0
1985-05-20,1.0297,1.0297,1.0297,1.0297,5735,0
1985-05-21,1.0383,1.0383,1.0383,1.0383,22936,0
1985-05-22,1.0383,1.0383,1.0297,1.0383,86003,0
1985-05-23,1.0383,1.0463,1.0383,1.0383,66893,0
1985-05-24,1.0463,1.0463,1.0463,1.0463,5735,0
1985-05-28,1.0383,1.0383,1.0383,1.0383,13378,0
1985-05-29,1.0383,1.0383,1.0297,1.0297,21023,0
1985-05-30,1.0297,1.0383,1.0215,1.0383,72625,0
1985-05-31,1.0383,1.0383,1.0297,1.0383,53519,0
1985-06-03,1.0383,1.0383,1.0297,1.0383,63069,0
1985-06-04,1.0383,1.0463,1.0383,1.0463,19112,0
1985-06-05,1.0463,1.0463,1.0383,1.0463,137607,0
1985-06-06,1.0463,1.0463,1.0383,1.0383,97469,0
1985-06-07,1.0383,1.0383,1.0383,1.0383,42044,0
1985-06-10,1.0297,1.0297,1.0215,1.0215,15291,0
1985-06-11,1.0215,1.0297,1.0215,1.0297,22936,0
1985-06-12,1.0215,1.0215,1.0215,1.0215,30574,0
1985-06-13,1.0215,1.0297,1.0215,1.0297,13378,0
1985-06-14,1.0129,1.0129,1.0129,1.0129,9554,0
1985-06-17,1.0129,1.0129,1.0129,1.0129,47776,0
1985-06-18,1.0129,1.0383,1.0129,1.0129,91738,0
1985-06-19,1.0129,1.0215,1.0129,1.0129,45868,0
1985-06-20,1.0215,1.0215,1.0215,1.0215,1912,0
1985-06-21,1.0215,1.0297,1.0215,1.0297,51601,0
1985-06-24,1.0297,1.0383,1.0297,1.0383,21023,0
1985-06-25,1.0383,1.0463,1.0383,1.0463,793147,0
1985-06-26,1.0463,1.0547,1.0383,1.0547,172007,0
1985-06-27,1.0547,1.0632,1.0547,1.0632,30574,0
1985-06-28,1.0632,1.0717,1.0632,1.0717,28667,0
1985-07-01,1.0632,1.0717,1.0632,1.0632,38226,0
1985-07-02,1.0547,1.0547,1.0547,1.0547,21023,0
1985-07-03,1.0547,1.0632,1.0463,1.0547,53519,0
1985-07-05,1.0632,1.0717,1.0632,1.0717,40135,0
1985-07-08,1.0717,1.0801,1.0632,1.0717,40135,0
1985-07-09,1.0717,1.0717,1.0717,1.0717,21023,0
1985-07-10,1.0717,1.0801,1.0632,1.0632,32488,0
1985-07-11,1.0717,1.0717,1.0717,1.0717,5735,0
1985-07-12,1.0717,1.0801,1.0632,1.0632,9554,0
1985-07-15,1.0632,1.0717,1.0547,1.0717,21023,0
1985-07-16,1.0801,1.0966,1.0801,1.0966,107026,0
1985-07-17,1.0966,1.0966,1.0884,1.0966,84094,0
1985-07-18,1.0966,1.0966,1.0801,1.0801,26756,0
1985-07-19,1.0884,1.0966,1.0884,1.0966,57334,0
1985-07-22,1.0966,1.1053,1.0884,1.0966,183477,0
1985-07-23,1.0884,1.0884,1.0717,1.0884,166275,0
1985-07-24,1.0884,1.0966,1.0717,1.0966,844750,0
1985-07-25,1.1053,1.1053,1.1053,1.1053,466334,0
1985-07-26,1.1053,1.1134,1.1053,1.1053,26756,0
1985-07-29,1.0966,1.0966,1.0884,1.0884,38226,0
1985-07-30,1.0884,1.0884,1.0801,1.0801,7647,0
1985-07-31,1.0801,1.0884,1.0717,1.0884,53519,0
1985-08-01,1.0884,1.0884,1.0547,1.0632,59247,0
1985-08-02,1.0717,1.0801,1.0717,1.0801,66893,0
1985-08-05,1.0884,1.0966,1.0884,1.0884,259922,0
1985-08-06,1.0966,1.1053,1.0966,1.0966,122316,0
1985-08-07,1.0966,1.1053,1.0966,1.1053,223614,0
1985-08-08,1.1053,1.122,1.1053,1.122,521756,0
1985-08-09,1.122,1.1304,1.122,1.1304,313434,0
1985-08-12,1.1385,1.1385,1.1304,1.1385,17202,0
1985-08-13,1.1385,1.1385,1.1304,1.1304,332548,0
1985-08-14,1.1385,1.147,1.1385,1.1385,82182,0
1985-08-15,1.1385,1.1552,1.1385,1.1385,240812,0
1985-08-16,1.1385,1.1385,1.1134,1.1134,101294,0
1985-08-19,1.1134,1.122,1.1134,1.122,170096,0
1985-08-20,1.122,1.122,1.122,1.122,200676,0
1985-08-21,1.122,1.1304,1.122,1.122,61160,0
1985-08-22,1.122,1.122,1.1134,1.1134,11465,0
1985-08-23,1.1134,1.1304,1.1134,1.1134,43958,0
1985-08-26,1.122,1.1304,1.122,1.1304,3822,0
1985-08-27,1.1304,1.1385,1.122,1.1385,21023,0
1985-08-28,1.1385,1.1552,1.1385,1.1552,36315,0
1985-08-29,1.1552,1.1805,1.1552,1.1805,116582,0
1985-08-30,1.1805,1.1886,1.172,1.1805,236989,0
1985-09-03,1.1805,1.1886,1.1552,1.1552,76448,0
1985-09-04,1.1552,1.172,1.1552,1.1552,30574,0
1985-09-05,1.1636,1.1636,1.1636,1.1636,9554,0
1985-09-06,1.1636,1.172,1.1636,1.1636,17202,0
1985-09-09,1.1636,1.172,1.1552,1.1552,70714,0
1985-09-10,1.1552,1.1636,1.147,1.147,219786,0
1985-09-11,1.147,1.147,1.1304,1.1304,36315,0
1985-09-12,1.1304,1.1385,1.1134,1.1134,36315,0
1985-09-13,1.1134,1.1134,1.1134,1.1134,131871,0
1985-09-16,1.122,1.1304,1.122,1.1304,72625,0
1985-09-17,1.1304,1.1636,1.1304,1.1552,156719,0
1985-09-18,1.1636,1.1636,1.1636,1.1636,55423,0
1985-09-19,1.1636,1.172,1.1636,1.172,139516,0
1985-09-20,1.172,1.172,1.1552,1.1552,95559,0
1985-09-23,1.1552,1.1636,1.1385,1.1385,15291,0
1985-09-24,1.1552,1.172,1.1552,1.1636,38226,0
1985-09-25,1.1636,1.1636,1.1552,1.1552,30574,0
1985-09-26,1.1552,1.1636,1.1552,1.1636,13378,0
1985-09-30,1.1636,1.172,1.1552,1.172,84094,0
1985-10-01,1.1886,1.2053,1.1886,1.2053,135694,0
1985-10-02,1.2053,1.2053,1.1805,1.1886,210230,0
1985-10-03,1.1886,1.1974,1.1886,1.1974,91738,0
1985-10-04,1.1974,1.2053,1.1974,1.2053,267569,0
1985-10-07,1.2053,1.214,1.2053,1.214,74537,0
1985-10-08,1.214,1.2307,1.214,1.2307,63069,0
1985-10-09,1.2307,1.2307,1.2222,1.2307,107026,0
1985-10-10,1.2307,1.2475,1.2307,1.2392,76448,0
1985-10-11,1.2392,1.2558,1.2307,1.2558,43958,0
1985-10-14,1.2639,1.281,1.2639,1.2639,80270,0
1985-10-15,1.2639,1.2639,1.2558,1.2558,401350,0
1985-10-16,1.2558,1.2558,1.2558,1.2558,28667,0
1985-10-17,1.2558,1.2639,1.2475,1.2639,191121,0
1985-10-18,1.2639,1.323,1.2639,1.323,118494,0
1985-10-21,1.3311,1.3982,1.3311,1.3478,846658,0
1985-10-22,1.3478,1.373,1.3478,1.3646,156719,0
1985-10-23,1.3562,1.3562,1.3478,1.3478,91738,0
1985-10-24,1.3478,1.3646,1.3478,1.3646,122316,0
1985-10-25,1.3646,1.373,1.3311,1.3311,122316,0
1985-10-28,1.3311,1.3396,1.3311,1.3396,45868,0
1985-10-29,1.3396,1.3478,1.3396,1.3478,68803,0
1985-10-30,1.3478,1.3478,1.3396,1.3396,24846,0
1985-10-31,1.3478,1.3478,1.3478,1.3478,238898,0
1985-11-01,1.3478,1.3896,1.3478,1.3896,223614,0
1985-11-04,1.3896,1.4566,1.3896,1.4398,414729,0
1985-11-05,1.4316,1.4316,1.4233,1.4316,55423,0
1985-11-06,1.4316,1.4316,1.4064,1.4233,187299,0
1985-11-07,1.4316,1.4316,1.4146,1.4146,95559,0
1985-11-08,1.4233,1.4566,1.4233,1.4566,66893,0
1985-11-11,1.4566,1.4736,1.4566,1.4736,229343,0
1985-11-12,1.4736,1.4986,1.4651,1.4901,793147,0
1985-11-13,1.4901,1.4901,1.4566,1.4566,313434,0
1985-11-14,1.4651,1.5489,1.4651,1.5489,145250,0
1985-11-15,1.5405,1.5405,1.5236,1.5319,63069,0
1985-11-18,1.5319,1.5405,1.507,1.5405,233167,0
1985-11-19,1.5319,1.5319,1.5236,1.5236,101294,0
1985-11-20,1.5236,1.5236,1.4986,1.507,57334,0
1985-11-21,1.5236,1.5236,1.5236,1.5236,68803,0
1985-11-22,1.507,1.507,1.4901,1.4901,17202,0
1985-11-25,1.4901,1.4901,1.4485,1.4736,263743,0
1985-11-26,1.4736,1.4901,1.4736,1.4736,61160,0
1985-11-27,1.4651,1.4651,1.4566,1.4651,61160,0
1985-11-29,1.4651,1.4651,1.4485,1.4485,21023,0
1985-12-02,1.4485,1.4566,1.4146,1.4233,66893,0
1985-12-03,1.4233,1.4316,1.4146,1.4233,72625,0
1985-12-04,1.4233,1.4566,1.4146,1.4485,99384,0
1985-12-05,1.4485,1.4651,1.4233,1.4651,168186,0
1985-12-06,1.4651,1.4651,1.4485,1.4485,89824,0
1985-12-09,1.4485,1.4651,1.4146,1.4651,150982,0
1985-12-10,1.4651,1.4901,1.4651,1.4819,152895,0
1985-12-11,1.4819,1.4901,1.4566,1.4901,99384,0
1985-12-12,1.4901,1.4901,1.4819,1.4901,43958,0
1985-12-13,1.4986,1.574,1.4986,1.5572,194943,0
1985-12-16,1.5572,1.6074,1.5489,1.6074,154806,0
1985-12-17,1.6074,1.6243,1.574,1.574,355485,0
1985-12-18,1.574,1.5908,1.5653,1.5823,28667,0
1985-12-19,1.5823,1.5823,1.5653,1.574,66893,0
1985-12-20,1.574,1.5823,1.5572,1.574,194943,0
1985-12-23,1.574,1.5823,1.5489,1.5489,108940,0
1985-12-24,1.5405,1.5405,1.4986,1.507,95559,0
1985-12-26,1.4986,1.4986,1.4566,1.4566,336371,0
1985-12-27,1.4651,1.507,1.4651,1.4819,265655,0
1985-12-30,1.4819,1.5405,1.4736,1.5319,122316,0
1985-12-31,1.5319,1.5823,1.5236,1.5823,158629,0
1986-01-02,1.5823,1.5823,1.5489,1.5572,66893,0
1986-01-03,1.5572,1.5823,1.5489,1.574,166275,0
1986-01-06,1.574,1.5908,1.5489,1.5572,351657,0
1986-01-07,1.5572,1.6074,1.5572,1.5908,300058,0
1986-01-08,1.5908,1.6074,1.5405,1.5405,72625,0
1986-01-09,1.5236,1.5236,1.4485,1.4651,324904,0
1986-01-10,1.4651,1.4651,1.4146,1.4146,129963,0
1986-01-13,1.4146,1.4316,1.4146,1.4146,91738,0
1986-01-14,1.4316,1.4651,1.4316,1.4566,108940,0
1986-01-15,1.4566,1.4651,1.4566,1.4566,55423,0
1986-01-16,1.4651,1.4986,1.4651,1.4901,93649,0
1986-01-17,1.4736,1.4736,1.4566,1.4566,99384,0
1986-01-20,1.4651,1.4651,1.4651,1.4651,17202,0
1986-01-21,1.4566,1.4566,1.4566,1.4566,28667,0
1986-01-22,1.4485,1.4485,1.4064,1.4064,164362,0
1986-01-23,1.4064,1.4233,1.3896,1.4233,93649,0
1986-01-24,1.4233,1.4736,1.4233,1.4736,131871,0
1986-01-27,1.4736,1.4901,1.4651,1.4819,250370,0
1986-01-28,1.4819,1.5155,1.4819,1.5155,99384,0
1986-01-29,1.5155,1.5489,1.4566,1.4566,290504,0
1986-01-30,1.4566,1.4651,1.4146,1.4316,208321,0
1986-01-31,1.4316,1.4566,1.4146,1.4146,189209,0
1986-02-03,1.4146,1.4316,1.4064,1.4064,233167,0
1986-02-04,1.4233,1.4651,1.4233,1.4398,206412,0
1986-02-05,1.4819,1.5489,1.4819,1.5489,242722,0
1986-02-06,1.5489,1.5823,1.5319,1.5489,433841,0
1986-02-07,1.5489,1.5489,1.5155,1.5489,296235,0
1986-02-10,1.5405,1.5405,1.5319,1.5405,76448,0
1986-02-11,1.5405,1.5489,1.5319,1.5405,97469,0
1986-02-12,1.5405,1.5908,1.5405,1.5908,408999,0
1986-02-13,1.6074,1.6575,1.6074,1.6575,112762,0
1986-02-14,1.666,1.6912,1.6409,1.666,97469,0
1986-02-18,1.666,1.6745,1.6409,1.6745,108940,0
1986-02-19,1.6745,1.6745,1.6409,1.6409,82182,0
1986-02-20,1.6409,1.6409,1.6158,1.6409,87913,0
1986-02-21,1.6409,1.6575,1.6326,1.6575,42044,0
1986-02-24,1.6575,1.6575,1.6243,1.6326,212144,0
1986-02-25,1.6326,1.6575,1.6158,1.6575,55423,0
1986-02-26,1.6575,1.6575,1.6158,1.6575,57334,0
1986-02-27,1.6575,1.6575,1.6409,1.6575,118494,0
1986-02-28,1.6575,1.6745,1.6243,1.6326,74537,0
1986-03-03,1.6326,1.666,1.6074,1.6243,170096,0
1986-03-04,1.6243,1.666,1.6243,1.6493,61160,0
1986-03-05,1.6575,1.6912,1.6575,1.6912,114669,0
1986-03-06,1.7076,1.7748,1.7076,1.7582,181564,0
1986-03-07,1.7582,1.7582,1.7331,1.7413,55423,0
1986-03-10,1.7413,1.7582,1.7413,1.7582,45868,0
1986-03-11,1.7582,1.7582,1.7413,1.7582,87913,0
1986-03-12,1.7582,1.7582,1.7413,1.7413,30574,0
1986-03-13,1.7413,1.7582,1.7331,1.7582,21023,0
1986-03-14,1.7582,1.7748,1.7413,1.7748,95559,0
1986-03-17,1.7748,1.7748,1.7413,1.7582,120406,0
1986-03-18,1.7582,1.7582,1.7413,1.7582,43958,0
1986-03-19,1.7582,1.7582,1.7413,1.7413,40135,0
1986-03-20,1.7413,1.7413,1.7076,1.7244,45868,0
1986-03-21,1.7244,1.7244,1.6745,1.6912,342105,0
1986-03-24,1.7076,1.7413,1.7076,1.7413,78359,0
1986-03-25,1.7413,1.7413,1.7244,1.7244,97469,0
1986-03-26,1.7331,1.7413,1.7331,1.7413,38226,0
1986-03-27,1.7413,1.7413,1.7244,1.7244,108940,0
1986-03-31,1.7165,1.7244,1.7165,1.7244,64981,0
1986-04-01,1.7413,1.7413,1.6994,1.7076,69757,0
1986-04-02,1.7076,1.7076,1.6158,1.7076,72625,0
1986-04-03,1.7076,1.7244,1.5908,1.5908,79314,0
1986-04-04,1.5908,1.5908,1.5489,1.5572,175832,0
1986-04-07,1.5653,1.6243,1.5653,1.5653,90779,0
1986-04-08,1.5653,1.6409,1.5653,1.6409,64981,0
1986-04-09,1.6409,1.6994,1.6409,1.6912,131871,0
1986-04-10,1.6912,1.7076,1.666,1.6994,82182,0
1986-04-11,1.6994,1.7413,1.6912,1.6912,42999,0
1986-04-14,1.6912,1.7413,1.6745,1.7413,30574,0
1986-04-15,1.7413,1.7413,1.6994,1.7413,79314,0
1986-04-16,1.7413,1.7748,1.7244,1.7748,139516,0
1986-04-17,1.7748,1.8001,1.7582,1.7748,154806,0
1986-04-18,1.7748,1.8083,1.7582,1.7748,48737,0
1986-04-21,1.7748,1.8083,1.7582,1.8083,70714,0
1986-04-22,1.8083,1.8167,1.6994,1.7244,86957,0
1986-04-23,1.7244,1.7244,1.6745,1.6745,131871,0
1986-04-24,1.6745,1.7076,1.6745,1.6745,55423,0
1986-04-25,1.6745,1.6994,1.6493,1.6912,137607,0
1986-04-28,1.6912,1.6994,1.6745,1.6912,105116,0
1986-04-29,1.6912,1.6994,1.6158,1.6575,81224,0
1986-04-30,1.6575,1.666,1.6158,1.6409,155761,0
1986-05-01,1.6409,1.6409,1.6074,1.6409,111804,0
1986-05-02,1.6409,1.6409,1.6074,1.6326,51601,0
1986-05-05,1.6326,1.6326,1.5988,1.6326,94606,0
1986-05-06,1.6326,1.6493,1.6243,1.6409,71672,0
1986-05-07,1.6409,1.6575,1.6243,1.6493,60201,0
1986-05-08,1.6493,1.6575,1.6326,1.6493,59247,0
1986-05-09,1.6409,1.6409,1.6074,1.6326,29626,0
1986-05-12,1.7076,1.7076,1.6409,1.7076,145250,0
1986-05-13,1.7076,1.7582,1.7076,1.7582,99384,0
1986-05-14,1.7582,1.7831,1.7244,1.7831,174873,0
1986-05-15,1.7831,1.7915,1.6912,1.7582,136648,0
1986-05-16,1.7582,1.7582,1.6912,1.7582,370771,0
1986-05-19,1.7665,1.7915,1.7665,1.7748,30574,0
1986-05-20,1.7748,1.7748,1.7582,1.7665,63069,0
1986-05-21,1.7582,1.7582,1.6912,1.7413,64025,0
1986-05-22,1.7413,1.8167,1.7244,1.7915,81224,0
1986-05-23,1.7915,1.8501,1.7915,1.8501,122316,0
1986-05-27,1.8501,1.917,1.8501,1.9089,167229,0
1986-05-28,1.9089,2.0007,1.9004,1.9842,121360,0
1986-05-29,1.9842,1.9842,1.9089,1.9506,129004,0
1986-05-30,1.9506,2.0261,1.9506,2.0007,146206,0
1986-06-02,2.0007,2.0424,1.9674,2.0261,195900,0
1986-06-03,2.0261,2.0761,1.9674,2.0595,120406,0
1986-06-04,2.0595,2.0761,2.0261,2.0424,57334,0
1986-06-05,2.0424,2.0509,2.0007,2.0424,165318,0
1986-06-06,2.0424,2.0595,2.0424,2.0424,27713,0
1986-06-09,2.0424,2.0509,2.0177,2.0261,120406,0
1986-06-10,2.0261,2.0343,2.0091,2.0177,649807,0
1986-06-11,2.0177,2.0343,2.0007,2.0007,16246,0
1986-06-12,2.0007,2.0343,1.9926,1.9926,33445,0
1986-06-13,1.9926,2.0343,1.9674,2.0343,75494,0
1986-06-16,2.0343,2.0424,2.0007,2.0177,39180,0
1986-06-17,2.0091,2.0091,1.9506,1.9842,27713,0
1986-06-18,1.9674,1.9674,1.9089,1.9506,46822,0
1986-06-19,1.9506,1.9674,1.9506,1.9506,29626,0
1986-06-20,1.9506,1.9842,1.934,1.9842,170096,0
1986-06-23,1.9674,1.9674,1.8919,1.8919,83137,0
1986-06-24,1.8919,2.0007,1.8672,1.9506,125183,0
1986-06-25,1.9506,1.9506,1.8332,1.8672,327771,0
1986-06-26,1.8672,1.8753,1.8501,1.8672,54468,0
1986-06-27,1.8501,1.8501,1.8332,1.8332,27713,0
1986-06-30,1.8332,1.8919,1.8332,1.8919,150982,0
1986-07-01,1.9004,1.917,1.9004,1.917,43958,0
1986-07-02,1.917,1.917,1.8919,1.917,111804,0
1986-07-03,1.917,1.917,1.8753,1.8753,87913,0
1986-07-07,1.8672,1.8672,1.7665,1.7665,201632,0
1986-07-08,1.7665,1.7915,1.7413,1.7915,677519,0
1986-07-09,1.7831,1.7915,1.7831,1.7915,20066,0
1986-07-10,1.7831,1.7915,1.7748,1.7915,63069,0
1986-07-11,1.7748,1.7831,1.7748,1.7831,18152,0
1986-07-14,1.7665,1.7915,1.7582,1.7582,64025,0
1986-07-15,1.7748,1.7831,1.6912,1.6912,438618,0
1986-07-16,1.7076,1.7244,1.6912,1.7076,58290,0
1986-07-17,1.7244,1.7413,1.7244,1.7244,66893,0
1986-07-18,1.7244,1.7748,1.7244,1.7582,149070,0
1986-07-21,1.7748,1.8001,1.7582,1.7582,221699,0
1986-07-22,1.7748,1.8167,1.7748,1.7915,180608,0
1986-07-23,1.8001,1.8332,1.7748,1.8332,210230,0
1986-07-24,1.8501,1.8501,1.8332,1.8332,90779,0
1986-07-25,1.8332,1.8501,1.8167,1.8501,42999,0
1986-07-28,1.8332,1.8332,1.7582,1.7582,172963,0
1986-07-29,1.7748,1.7748,1.7413,1.7582,40135,0
1986-07-30,1.7582,1.8167,1.7582,1.8001,65939,0
1986-07-31,1.7831,1.8167,1.7831,1.8167,69757,0
1986-08-01,1.8001,1.8332,1.8001,1.8001,273302,0
1986-08-04,1.7831,1.8167,1.7665,1.7915,39180,0
1986-08-05,1.8001,1.8001,1.7831,1.7915,36315,0
1986-08-06,1.8001,1.8001,1.7748,1.7748,67848,0
1986-08-07,1.7582,1.7915,1.7582,1.7748,23893,0
1986-08-08,1.7748,1.7748,1.7748,1.7748,15291,0
1986-08-11,1.7748,1.8167,1.7748,1.8167,196854,0
1986-08-12,1.8167,1.8501,1.8001,1.8332,290504,0
1986-08-13,1.8501,1.8672,1.8501,1.8501,290504,0
1986-08-14,1.8672,1.8672,1.8586,1.8672,28667,0
1986-08-15,1.8672,1.8672,1.8332,1.8332,303883,0
1986-08-18,1.8332,1.8586,1.8332,1.8332,224564,0
1986-08-19,1.8332,1.8919,1.8332,1.8837,504557,0
1986-08-20,1.8753,1.8837,1.8672,1.8837,11465,0
1986-08-21,1.8837,1.917,1.8753,1.917,134740,0
1986-08-22,1.917,1.9506,1.917,1.917,133780,0
1986-08-25,1.917,1.9506,1.9004,1.9506,65939,0
1986-08-26,1.9674,2.0424,1.9674,2.0177,246543,0
1986-08-27,2.0424,2.0424,2.0261,2.0424,70714,0
1986-08-28,2.0261,2.1097,2.0261,2.0929,146206,0
1986-08-29,2.1097,2.1431,2.0846,2.0846,60201,0
1986-09-02,2.0846,2.1097,2.0424,2.0424,150026,0
1986-09-03,2.0424,2.0595,2.0261,2.0424,50647,0
1986-09-04,2.0595,2.1264,2.0595,2.1097,157672,0
1986-09-05,2.1012,2.1012,2.0424,2.0424,105116,0
1986-09-08,2.0424,2.0595,2.0424,2.0424,692808,0
1986-09-09,2.0177,2.0424,1.9758,2.0091,56379,0
1986-09-10,1.9926,2.0007,1.9506,1.9506,94606,0
1986-09-11,1.934,1.934,1.7831,1.8001,236033,0
1986-09-12,1.8001,1.8332,1.7831,1.8001,190165,0
1986-09-15,1.8001,1.8332,1.8001,1.8001,90779,0
1986-09-16,1.8001,1.8001,1.8001,1.8001,53519,0
1986-09-17,1.8001,1.8167,1.7831,1.8001,108940,0
1986-09-18,1.8001,1.8001,1.8001,1.8001,42999,0
1986-09-19,1.8001,1.8001,1.8001,1.8001,117537,0
1986-09-22,1.8001,1.8501,1.8001,1.8501,58290,0
1986-09-23,1.8672,1.917,1.8672,1.917,217878,0
1986-09-24,1.934,2.0091,1.934,2.0091,84094,0
1986-09-25,2.0091,2.0091,1.934,1.934,56379,0
1986-09-26,1.9004,1.9004,1.8753,1.8837,70714,0
1986-09-29,1.8753,1.8837,1.8753,1.8753,39180,0
1986-09-30,1.8586,1.934,1.8586,1.917,95559,0
1986-10-01,1.934,1.934,1.8919,1.8919,23893,0
1986-10-02,1.8919,1.8919,1.8672,1.8919,39180,0
1986-10-03,1.8919,1.917,1.8919,1.9004,20066,0
1986-10-06,1.8837,1.917,1.8837,1.917,110853,0
1986-10-07,1.917,1.917,1.8753,1.9004,32488,0
1986-10-08,1.8837,1.9004,1.8501,1.8586,174873,0
1986-10-09,1.8753,1.8753,1.8586,1.8586,639295,0
1986-10-10,1.8586,1.8672,1.8586,1.8672,13378,0
1986-10-13,1.8753,1.8753,1.8753,1.8753,3822,0
1986-10-14,1.8919,1.917,1.8586,1.8753,25800,0
1986-10-15,1.9004,1.917,1.8753,1.8919,121360,0
1986-10-16,1.917,1.917,1.9004,1.9004,56379,0
1986-10-17,1.9004,1.934,1.8919,1.934,52559,0
1986-10-20,1.934,1.9506,1.917,1.917,249411,0
1986-10-21,1.917,1.934,1.917,1.934,6688,0
1986-10-22,1.934,1.9506,1.934,1.9506,19112,0
1986-10-23,1.9674,1.9674,1.934,1.934,40135,0
1986-10-24,1.917,1.9506,1.917,1.9506,26756,0
1986-10-27,1.934,1.934,1.917,1.934,57334,0
1986-10-28,1.934,1.9506,1.917,1.9506,102246,0
1986-10-29,1.9506,2.0007,1.934,2.0007,87913,0
1986-10-30,2.0007,2.1012,1.9842,2.0929,259922,0
1986-10-31,2.0595,2.0761,2.0595,2.0595,108940,0
1986-11-03,2.0424,2.0595,2.0261,2.0595,83137,0
1986-11-04,2.0424,2.0846,2.0424,2.0846,90779,0
1986-11-05,2.0595,2.1012,2.0595,2.1012,73580,0
1986-11-06,2.1097,2.1097,2.0846,2.1097,86957,0
1986-11-07,2.1012,2.1012,2.0679,2.1012,32488,0
1986-11-10,2.0846,2.0929,2.0595,2.0761,64981,0
1986-11-11,2.0595,2.0761,2.0595,2.0761,35355,0
1986-11-12,2.0761,2.0929,2.0679,2.0679,46822,0
1986-11-13,2.0929,2.0929,2.0679,2.0679,72625,0
1986-11-14,2.0761,2.0846,2.0424,2.0595,166275,0
1986-11-17,2.0261,2.0761,2.0261,2.0424,43958,0
1986-11-18,2.0424,2.0595,2.0091,2.0261,221699,0
1986-11-19,2.0261,2.0261,1.917,1.9506,79314,0
1986-11-20,1.9674,1.9926,1.934,1.9842,61160,0
1986-11-21,1.9926,2.0929,1.9926,2.0929,252280,0
1986-11-24,2.0761,2.0929,2.0424,2.0929,78359,0
1986-11-25,2.1012,2.1012,2.0424,2.0846,95559,0
1986-11-26,2.0846,2.0929,2.0679,2.0846,75494,0
1986-11-28,2.0929,2.1012,2.0761,2.1012,35355,0
1986-12-01,2.1012,2.1012,2.0679,2.0846,65939,0
1986-12-02,2.0679,2.0846,2.0424,2.0846,152895,0
1986-12-03,2.0679,2.0761,2.0424,2.0679,64981,0
1986-12-04,2.0424,2.0846,2.0424,2.0424,140472,0
1986-12-05,2.0595,2.0846,2.0261,2.0846,116582,0
1986-12-08,2.0679,2.0846,2.0424,2.0846,389884,0
1986-12-09,2.0929,2.0929,2.0595,2.0761,77404,0
1986-12-10,2.0761,2.1012,2.0761,2.1012,92691,0
1986-12-11,2.1012,2.1012,1.9926,2.0007,101294,0
1986-12-12,2.0007,2.0595,2.0007,2.0424,123275,0
1986-12-15,2.0424,2.1264,2.0261,2.1264,187299,0
1986-12-16,2.1264,2.1264,2.0761,2.1264,152895,0
1986-12-17,2.1012,2.1264,2.0846,2.0929,73580,0
1986-12-18,2.0929,2.1264,2.0761,2.0929,191121,0
1986-12-19,2.0761,2.1264,2.0595,2.1264,549471,0
1986-12-22,2.1264,2.1264,2.1012,2.1264,123275,0
1986-12-23,2.1097,2.1431,2.1097,2.1431,244631,0
1986-12-24,2.1431,2.2019,2.1431,2.2019,153851,0
1986-12-26,2.2099,2.2356,2.1933,2.2099,48737,0
1986-12-29,2.2099,2.2356,2.1764,2.1764,255146,0
1986-12-30,2.1764,2.1764,2.1431,2.1431,106070,0
1986-12-31,2.1431,2.1598,2.0261,2.0424,159585,0
1987-01-02,2.0846,2.1598,2.0846,2.1598,167229,0
1987-01-05,2.1852,2.3523,2.1852,2.3275,165318,0
1987-01-06,2.3523,2.3942,2.3019,2.3355,178699,0
1987-01-07,2.3355,2.411,2.3355,2.3942,27713,0
1987-01-08,2.411,2.4613,2.386,2.4445,130917,0
1987-01-09,2.4445,2.5952,2.4445,2.5283,220743,0
1987-01-12,2.5032,2.5617,2.4445,2.5617,112762,0
1987-01-13,2.5617,2.5952,2.5367,2.5785,338285,0
1987-01-14,2.5617,2.6119,2.5198,2.5952,132829,0
1987-01-15,2.5617,2.5617,2.4613,2.4778,68803,0
1987-01-16,2.5032,2.5785,2.4613,2.5367,108940,0
1987-01-19,2.5198,2.5952,2.4613,2.5617,102246,0
1987-01-20,2.5617,2.5952,2.4613,2.5198,328723,0
1987-01-21,2.5032,2.5367,2.4613,2.5032,96518,0
1987-01-22,2.4778,2.5198,2.4445,2.4778,143338,0
1987-01-23,2.4613,2.5367,2.411,2.4613,240812,0
1987-01-26,2.4445,2.4613,2.4445,2.4613,15291,0
1987-01-27,2.4613,2.5032,2.4613,2.4947,296235,0
1987-01-28,2.4778,2.5367,2.4445,2.5367,239856,0
1987-01-29,2.5367,2.5367,2.4778,2.5283,53519,0
1987-01-30,2.5283,2.5617,2.5032,2.5617,125183,0
1987-02-02,2.5617,2.6119,2.5367,2.5952,254192,0
1987-02-03,2.5617,2.5785,2.4947,2.4947,299099,0
1987-02-04,2.5114,2.5283,2.4778,2.5283,64025,0
1987-02-05,2.5198,2.545,2.4613,2.5198,118494,0
1987-02-06,2.5198,2.5367,2.4947,2.5032,112762,0
1987-02-09,2.5032,2.5032,2.4613,2.4613,24846,0
1987-02-10,2.4947,2.5032,2.3942,2.4363,602027,0
1987-02-11,2.4363,2.4613,2.4277,2.4613,49692,0
1987-02-12,2.4613,2.4613,2.4196,2.4613,94606,0
1987-02-13,2.4531,2.4531,2.4277,2.4531,396576,0
1987-02-17,2.4531,2.4778,2.411,2.4531,162451,0
1987-02-18,2.4698,2.5283,2.4277,2.4698,215011,0
1987-02-19,2.4866,2.5283,2.411,2.4613,96518,0
1987-02-20,2.4445,2.4613,2.386,2.4445,59247,0
1987-02-23,2.4445,2.4698,2.411,2.4531,258008,0
1987-02-24,2.4277,2.4698,2.4277,2.4277,31535,0
1987-02-25,2.4277,2.4778,2.4277,2.4698,42044,0
1987-02-26,2.4445,2.4698,2.4277,2.4531,70714,0
1987-02-27,2.4445,2.4778,2.4277,2.4613,105116,0
1987-03-02,2.4778,2.4778,2.4531,2.4698,65939,0
1987-03-03,2.4531,2.4531,2.4277,2.4445,143338,0
1987-03-04,2.4613,2.4698,2.411,2.4277,150982,0
1987-03-05,2.4277,2.4947,2.4277,2.4445,99384,0
1987-03-06,2.4698,2.4698,2.411,2.411,92691,0
1987-03-09,2.3942,2.4277,2.386,2.4277,36315,0
1987-03-10,2.411,2.4613,2.411,2.4277,57334,0
1987-03-11,2.4277,2.4445,2.3692,2.4277,69757,0
1987-03-12,2.411,2.4445,2.386,2.4277,72625,0
1987-03-13,2.411,2.4277,2.411,2.411,46822,0
1987-03-16,2.4277,2.4277,2.3019,2.3355,227431,0
1987-03-17,2.3355,2.3523,2.2604,2.3523,229343,0
1987-03-18,2.3523,2.3523,2.3189,2.3523,44913,0
1987-03-19,2.3355,2.4277,2.3189,2.411,67848,0
1987-03-20,2.4277,2.4277,2.3779,2.4277,305792,0
1987-03-23,2.411,2.4277,2.386,2.386,143338,0
1987-03-24,2.386,2.386,2.3019,2.3019,236989,0
1987-03-25,2.2771,2.3355,2.2771,2.3355,371726,0
1987-03-26,2.3523,2.411,2.3355,2.3942,299099,0
1987-03-27,2.411,2.4277,2.3942,2.411,59247,0
1987-03-30,2.3692,2.386,2.3355,2.3692,103202,0
1987-03-31,2.386,2.411,2.3692,2.3692,182520,0
1987-04-01,2.3355,2.3355,2.3189,2.3189,144296,0
1987-04-02,2.3189,2.3692,2.3019,2.3692,44913,0
1987-04-03,2.3523,2.4531,2.3189,2.4531,88873,0
1987-04-06,2.4531,2.4778,2.411,2.4778,55423,0
1987-04-07,2.4613,2.545,2.4531,2.4778,116582,0
1987-04-08,2.4778,2.545,2.4613,2.4947,146206,0
1987-04-09,2.4947,2.5283,2.4947,2.4947,71672,0
1987-04-10,2.5114,2.587,2.5114,2.5701,84094,0
1987-04-13,2.587,2.6119,2.4445,2.4445,87913,0
1987-04-14,2.411,2.411,2.2771,2.3019,310571,0
1987-04-15,2.3189,2.386,2.2855,2.3692,88873,0
1987-04-16,2.386,2.4947,2.386,2.386,86957,0
1987-04-20,2.3355,2.3523,2.2855,2.3523,114669,0
1987-04-21,2.3779,2.4698,2.3189,2.4698,129004,0
1987-04-22,2.4531,2.4613,2.3523,2.3523,47776,0
1987-04-23,2.3692,2.411,2.3019,2.3611,60201,0
1987-04-24,2.3355,2.3355,2.2771,2.2771,133780,0
1987-04-27,2.2356,2.3189,2.0929,2.3019,212144,0
1987-04-28,2.3189,2.3189,2.2356,2.2604,114669,0
1987-04-29,2.2187,2.2855,2.2019,2.2688,57334,0
1987-04-30,2.2521,2.3189,2.2521,2.3019,163409,0
1987-05-01,2.2771,2.3355,2.2771,2.3189,129963,0
1987-05-04,2.3189,2.4613,2.3189,2.4613,112762,0
1987-05-05,2.4531,2.5701,2.4531,2.5283,149070,0
1987-05-06,2.5114,2.5283,2.411,2.4531,48737,0
1987-05-07,2.4277,2.4778,2.411,2.4277,62111,0
1987-05-08,2.411,2.4531,2.3019,2.4445,73580,0
1987-05-11,2.4613,2.6119,2.4613,2.4778,118494,0
1987-05-12,2.5114,2.5114,2.4778,2.5114,63069,0
1987-05-13,2.4947,2.5952,2.4531,2.5785,73580,0
1987-05-14,2.5952,2.5952,2.4947,2.5617,104161,0
1987-05-15,2.4445,2.4445,2.4445,2.4445,64025,0
1987-05-18,2.4363,2.5283,2.4028,2.5114,59247,0
1987-05-19,2.5114,2.5114,2.3523,2.3523,76448,0
1987-05-20,2.3523,2.4196,2.3443,2.3692,115627,0
1987-05-21,2.386,2.386,2.3523,2.3523,34401,0
1987-05-22,2.3692,2.411,2.3523,2.386,52559,0
1987-05-26,2.4028,2.4613,2.4028,2.4613,55423,0
1987-05-27,2.4445,2.4445,2.4028,2.4196,119447,0
1987-05-28,2.4028,2.4277,2.386,2.4277,69757,0
1987-05-29,2.4363,2.4445,2.3692,2.3692,144296,0
1987-06-01,2.386,2.411,2.3692,2.386,46822,0
1987-06-02,2.4028,2.4531,2.4028,2.411,51601,0
1987-06-03,2.4196,2.4363,2.411,2.411,52559,0
1987-06-04,2.4277,2.4778,2.4277,2.4531,114669,0
1987-06-05,2.4531,2.4778,2.3692,2.386,232208,0
1987-06-08,2.386,2.411,2.3692,2.386,40135,0
1987-06-09,2.386,2.4028,2.3692,2.4028,62111,0
1987-06-10,2.4028,2.4363,2.386,2.4028,62111,0
1987-06-11,2.386,2.4531,2.3692,2.4531,309614,0
1987-06-12,2.4531,2.5617,2.4531,2.5617,83137,0
1987-06-15,2.5617,2.6206,2.545,2.6206,127094,0
1987-06-16,2.5952,2.6287,2.5952,2.6206,81224,0
1987-06-17,2.5952,2.7376,2.5952,2.7209,155761,0
1987-06-18,2.7376,2.7376,2.654,2.7125,45868,0
1987-06-19,2.7125,2.7456,2.6706,2.7209,234123,0
1987-06-22,2.7376,2.7376,2.6874,2.7293,67848,0
1987-06-23,2.7456,2.771,2.7293,2.771,108940,0
1987-06-24,2.771,2.8632,2.7543,2.8215,320127,0
1987-06-25,2.8215,2.8632,2.8128,2.8296,130917,0
1987-06-26,2.8128,2.8128,2.7293,2.7456,71672,0
1987-06-29,2.7293,2.7456,2.6874,2.7125,24846,0
1987-06-30,2.6371,2.6874,2.5952,2.6874,109893,0
1987-07-01,2.654,2.6706,2.5785,2.6119,50647,0
1987-07-02,2.6287,2.6706,2.5952,2.6287,75494,0
1987-07-06,2.6455,2.6455,2.5952,2.5952,132829,0
1987-07-07,2.5952,2.6706,2.5952,2.6706,66893,0
1987-07-08,2.6706,2.6706,2.6371,2.6371,43958,0
1987-07-09,2.654,2.6874,2.654,2.6874,21023,0
1987-07-10,2.6706,2.7125,2.6706,2.6874,106070,0
1987-07-13,2.7041,2.7041,2.6706,2.6706,17202,0
1987-07-14,2.6706,2.6706,2.6371,2.654,28667,0
1987-07-15,2.6371,2.6706,2.5617,2.5952,58290,0
1987-07-16,2.6206,2.6287,2.5785,2.5785,23893,0
1987-07-17,2.5617,2.5952,2.5617,2.5952,1052115,0
1987-07-20,2.5785,2.5952,2.5785,2.5952,15291,0
1987-07-21,2.5952,2.6706,2.5952,2.6371,158629,0
1987-07-22,2.6206,2.654,2.6119,2.654,22936,0
1987-07-23,2.6706,2.6706,2.5785,2.6371,62111,0
1987-07-24,2.654,2.7041,2.654,2.7041,18152,0
1987-07-27,2.7209,2.771,2.7209,2.771,16246,0
1987-07-28,2.771,2.8128,2.7456,2.8128,54468,0
1987-07-29,2.8045,2.9299,2.8045,2.9299,90779,0
1987-07-30,2.9132,2.9299,2.8381,2.9299,71672,0
1987-07-31,2.9132,2.9219,2.8967,2.9051,32488,0
1987-08-03,2.8967,2.9299,2.88,2.88,103202,0
1987-08-04,2.8381,2.8381,2.7209,2.7456,68803,0
1987-08-05,2.771,2.8632,2.771,2.8215,88873,0
1987-08-06,2.8128,2.8215,2.7876,2.8215,19112,0
1987-08-07,2.8381,2.9132,2.8381,2.9132,36315,0
1987-08-10,2.9219,2.9219,2.9051,2.9219,63069,0
1987-08-11,2.9219,3.0726,2.8967,3.0726,180608,0
1987-08-12,3.0726,3.0726,2.8967,2.9386,93649,0
1987-08-13,2.9386,2.9386,2.8632,2.9132,75494,0
1987-08-14,2.9299,2.9299,2.8884,2.9299,42999,0
1987-08-17,2.9467,2.9554,2.9132,2.9132,60201,0
1987-08-18,2.8967,2.9467,2.8296,2.8884,73580,0
1987-08-19,2.8714,2.8714,2.8215,2.8714,21980,0
1987-08-20,2.8884,2.9554,2.8884,2.9554,41092,0
1987-08-21,2.9554,2.9554,2.9299,2.9554,36315,0
1987-08-24,2.9299,2.9299,2.9132,2.9299,16246,0
1987-08-25,2.9299,2.9467,2.8967,2.9467,55423,0
1987-08-26,2.9467,2.9554,2.9299,2.9467,16246,0
1987-08-27,2.9299,2.9299,2.8464,2.8632,42999,0
1987-08-28,2.8464,2.8714,2.8296,2.8296,30574,0
1987-08-31,2.8296,2.8464,2.7795,2.7964,93649,0
1987-09-01,2.8215,2.8215,2.6706,2.6874,133780,0
1987-09-02,2.7209,2.7209,2.6874,2.6956,232208,0
1987-09-03,2.6956,2.7125,2.6874,2.7125,211187,0
1987-09-04,2.7041,2.7209,2.654,2.654,113718,0
1987-09-08,2.654,2.654,2.5617,2.6371,206412,0
1987-09-09,2.654,2.6706,2.5952,2.6706,148121,0
1987-09-10,2.6874,2.7041,2.6706,2.6706,194943,0
1987-09-11,2.6874,2.7876,2.6874,2.7543,70714,0
1987-09-14,2.7209,2.7376,2.6788,2.7376,86003,0
1987-09-15,2.7209,2.7209,2.6706,2.6706,48737,0
1987-09-16,2.654,2.7125,2.654,2.6706,52559,0
1987-09-17,2.6874,2.6874,2.6206,2.6371,44913,0
1987-09-18,2.6206,2.6788,2.6206,2.6788,74537,0
1987-09-21,2.7041,2.7543,2.6788,2.6956,85047,0
1987-09-22,2.7041,2.7964,2.6706,2.7795,115627,0
1987-09-23,2.7795,2.8215,2.7543,2.8215,48737,0
1987-09-24,2.8296,2.8296,2.7376,2.7376,18152,0
1987-09-25,2.7209,2.7964,2.7209,2.7964,47776,0
1987-09-28,2.8045,2.8464,2.8045,2.8215,104161,0
1987-09-29,2.7964,2.8215,2.7376,2.7376,65939,0
1987-09-30,2.7543,2.9299,2.7543,2.9132,95559,0
1987-10-01,2.9132,2.9467,2.8967,2.9467,81224,0
1987-10-02,2.9467,2.9467,2.8632,2.8632,68803,0
1987-10-05,2.8464,2.8464,2.7376,2.7376,119447,0
1987-10-06,2.7209,2.7209,2.654,2.6706,108940,0
1987-10-07,2.654,2.7041,2.6119,2.7041,139516,0
1987-10-08,2.7209,2.7209,2.654,2.654,76448,0
1987-10-09,2.654,2.6874,2.654,2.654,59247,0
1987-10-12,2.654,2.6874,2.6371,2.6706,155761,0
1987-10-13,2.6874,2.7876,2.6874,2.7876,37268,0
1987-10-14,2.7543,2.7543,2.654,2.654,81224,0
1987-10-15,2.6371,2.7041,2.6119,2.6874,111804,0
1987-10-16,2.6874,2.6874,2.5785,2.5785,242722,0
1987-10-19,2.5032,2.5032,2.2187,2.2435,980447,0
1987-10-20,2.2435,2.3189,2.0595,2.1764,481621,0
1987-10-21,2.1181,2.2688,2.1181,2.2435,301015,0
1987-10-22,2.2356,2.2356,1.8753,2.0929,357394,0
1987-10-23,2.1097,2.2266,2.0761,2.1933,86003,0
1987-10-26,2.1764,2.1933,1.9926,1.9926,160541,0
1987-10-27,2.0091,2.0424,1.9926,1.9926,50647,0
1987-10-28,1.9674,1.9674,1.8753,1.917,123275,0
1987-10-29,1.9506,2.0509,1.9506,2.0261,184431,0
1987-10-30,2.0424,2.1764,2.0424,2.1517,279991,0
1987-11-02,2.1933,2.2435,2.1933,2.2266,54468,0
1987-11-03,2.2187,2.2187,2.1181,2.2187,102246,0
1987-11-04,2.1933,2.2688,2.1933,2.2688,53519,0
1987-11-05,2.2356,2.411,2.2356,2.3692,324904,0
1987-11-06,2.3523,2.3942,2.3107,2.3107,41092,0
1987-11-09,2.3019,2.3189,2.1852,2.2356,67848,0
1987-11-10,2.2187,2.2771,2.1852,2.2356,60201,0
1987-11-11,2.2521,2.3355,2.2521,2.3355,47776,0
1987-11-12,2.3692,2.4277,2.3523,2.3779,394661,0
1987-11-13,2.4028,2.4277,2.3692,2.3692,64981,0
1987-11-16,2.386,2.4277,2.386,2.411,73580,0
1987-11-17,2.386,2.411,2.386,2.411,133780,0
1987-11-18,2.4277,2.4277,2.4028,2.411,36315,0
1987-11-19,2.386,2.4277,2.3523,2.3523,47776,0
1987-11-20,2.3355,2.3611,2.3189,2.3523,98427,0
1987-11-23,2.3355,2.3692,2.3189,2.3692,68803,0
1987-11-24,2.3692,2.4277,2.3692,2.4028,21980,0
1987-11-25,2.411,2.4277,2.3692,2.411,97469,0
1987-11-27,2.4028,2.4028,2.3779,2.3779,8598,0
1987-11-30,2.3355,2.3779,2.2771,2.3779,110853,0
1987-12-01,2.411,2.4277,2.411,2.411,64981,0
1987-12-02,2.386,2.411,2.3523,2.411,21023,0
1987-12-03,2.386,2.386,2.3355,2.3355,44913,0
1987-12-04,2.3189,2.411,2.2688,2.411,182520,0
1987-12-07,2.4277,2.4277,2.411,2.4277,296235,0
1987-12-08,2.4277,2.5114,2.411,2.5114,447219,0
1987-12-09,2.4947,2.5785,2.4613,2.5617,95559,0
1987-12-10,2.545,2.545,2.4277,2.4277,44913,0
1987-12-11,2.411,2.4445,2.3692,2.4445,21980,0
1987-12-14,2.4613,2.5785,2.4613,2.5785,145250,0
1987-12-15,2.5952,2.7376,2.5952,2.7293,120406,0
1987-12-16,2.7543,2.8128,2.7293,2.8128,147163,0
1987-12-17,2.8296,2.8632,2.6874,2.7209,66893,0
1987-12-18,2.8296,2.8296,2.7376,2.7376,381284,0
1987-12-21,2.7209,2.7376,2.7041,2.7125,23893,0
1987-12-22,2.6874,2.7125,2.6206,2.7125,73580,0
1987-12-23,2.6706,2.7041,2.6455,2.6874,53519,0
1987-12-24,2.6706,2.6706,2.6455,2.6455,4779,0
1987-12-28,2.6287,2.6455,2.6119,2.6455,15291,0
1987-12-29,2.6455,2.6455,2.6119,2.6287,153851,0
1987-12-30,2.6287,2.7376,2.6287,2.7209,43958,0
1987-12-31,2.7041,2.8464,2.7041,2.8464,125183,0
1988-01-04,2.8215,2.8967,2.8128,2.8128,113718,0
1988-01-05,2.7543,2.7876,2.7376,2.771,46822,0
1988-01-06,2.7543,2.771,2.7125,2.7376,28667,0
1988-01-07,2.7209,2.7209,2.6706,2.7041,40135,0
1988-01-08,2.6874,2.7041,2.5283,2.5283,89824,0
1988-01-11,2.545,2.5533,2.386,2.4613,130917,0
1988-01-12,2.4445,2.4698,2.3692,2.4698,143338,0
1988-01-13,2.4613,2.545,2.4531,2.4778,91738,0
1988-01-14,2.4698,2.4947,2.4445,2.4947,64981,0
1988-01-15,2.5367,2.5617,2.5367,2.5367,90779,0
1988-01-18,2.5533,2.5785,2.5533,2.5785,7647,0
1988-01-19,2.5533,2.5952,2.545,2.545,42999,0
1988-01-20,2.5283,2.545,2.4947,2.4947,42999,0
1988-01-21,2.5114,2.5283,2.4947,2.4947,91738,0
1988-01-22,2.5114,2.545,2.4947,2.5283,38226,0
1988-01-25,2.5367,2.5952,2.5367,2.5952,40135,0
1988-01-26,2.5785,2.5952,2.5617,2.5785,18152,0
1988-01-27,2.5785,2.5952,2.5367,2.5533,95559,0
1988-01-28,2.5367,2.5785,2.5367,2.5785,43958,0
1988-01-29,2.5785,2.6206,2.5533,2.6119,186339,0
1988-02-01,2.5952,2.6119,2.5785,2.5952,122316,0
1988-02-02,2.5952,2.6287,2.5533,2.6287,99384,0
1988-02-03,2.6287,2.6371,2.6119,2.6287,79314,0
1988-02-04,2.6119,2.6874,2.5785,2.6455,144296,0
1988-02-05,2.6706,2.7041,2.6706,2.6706,219786,0
1988-02-08,2.6706,2.6874,2.6119,2.6706,157672,0
1988-02-09,2.6874,2.7125,2.6706,2.6874,114669,0
1988-02-10,2.6874,2.7376,2.6455,2.7209,167229,0
1988-02-11,2.7376,2.8464,2.7376,2.8464,129963,0
1988-02-12,2.8632,2.9299,2.8632,2.9132,102246,0
1988-02-16,2.9132,2.9132,2.88,2.88,88873,0
1988-02-17,2.88,2.88,2.8464,2.8464,39180,0
1988-02-18,2.8296,2.8632,2.8128,2.8381,39180,0
1988-02-19,2.8632,2.8967,2.8632,2.88,255146,0
1988-02-22,2.88,2.9634,2.88,2.9634,179653,0
1988-02-23,2.9634,3.0389,2.9634,3.0304,131871,0
1988-02-24,3.0304,3.0389,2.9804,2.9804,102246,0
1988-02-25,2.9634,3.0304,2.8967,2.8967,59247,0
1988-02-26,2.9051,2.9467,2.8967,2.9132,16246,0
1988-02-29,2.9299,3.0304,2.9299,3.0304,42999,0
1988-03-01,3.0389,3.0389,2.9132,2.9467,68803,0
1988-03-02,2.9467,2.9634,2.9051,2.9132,16246,0
1988-03-03,2.9051,2.9467,2.8967,2.9467,118494,0
1988-03-04,2.9467,2.9888,2.9299,2.9888,171050,0
1988-03-07,2.9804,3.0055,2.9804,3.0055,83137,0
1988-03-08,3.0055,3.0389,3.0055,3.0389,107985,0
1988-03-09,3.0557,3.0974,3.0557,3.0557,125183,0
1988-03-10,3.0304,3.0304,2.9132,2.9132,370771,0
1988-03-11,2.9051,2.9051,2.8632,2.8632,64025,0
1988-03-14,2.88,2.88,2.8632,2.88,36315,0
1988-03-15,2.9051,2.9051,2.8967,2.9051,154806,0
1988-03-16,2.9219,2.9219,2.9051,2.9051,38226,0
1988-03-17,2.88,2.9467,2.88,2.9467,114669,0
1988-03-18,2.9634,2.9634,2.9467,2.9467,132829,0
1988-03-21,2.9467,3.0304,2.9299,3.0304,44913,0
1988-03-22,3.0389,3.0726,3.0139,3.0139,31535,0
1988-03-23,2.997,3.0304,2.9888,3.0304,44913,0
1988-03-24,3.0304,3.0304,3.0055,3.0304,180608,0
1988-03-25,3.0304,3.0304,3.0304,3.0304,183477,0
1988-03-28,3.0139,3.0304,3.0139,3.0304,11465,0
1988-03-29,3.0139,3.0139,3.0055,3.0139,21023,0
1988-03-30,3.0055,3.0055,2.9634,2.9634,19112,0
1988-03-31,2.9467,2.9467,2.88,2.9467,353571,0
1988-04-04,2.9467,2.9804,2.9051,2.9051,75012,0
1988-04-05,2.9219,3.0139,2.9219,3.0139,60679,0
1988-04-06,3.0557,3.2402,3.0139,3.1812,178222,0
1988-04-07,3.2063,3.4241,3.2063,3.382,143338,0
1988-04-08,3.4241,3.4577,3.3739,3.4577,89348,0
1988-04-11,3.4992,3.5579,3.332,3.4241,159585,0
1988-04-12,3.4577,3.4577,3.3739,3.382,143338,0
1988-04-13,3.3153,3.382,3.2402,3.3153,85047,0
1988-04-14,3.2817,3.2817,3.1227,3.1227,119926,0
1988-04-15,3.1644,3.2063,3.1227,3.1644,70714,0
1988-04-18,3.1644,3.1812,3.1227,3.1227,186339,0
1988-04-19,3.1477,3.1812,3.1227,3.1644,657453,0
1988-04-20,3.2063,3.2063,3.1644,3.1812,20066,0
1988-04-21,3.1644,3.4075,3.1644,3.1644,61636,0
1988-04-22,3.2063,3.3739,3.1644,3.332,61160,0
1988-04-25,3.3487,3.4992,3.2817,3.2817,161975,0
1988-04-26,3.3153,3.3487,3.2402,3.2402,182520,0
1988-04-27,3.2817,3.2817,3.2063,3.2063,58769,0
1988-04-28,3.1644,3.332,3.1644,3.2983,95559,0
1988-04-29,3.2817,3.2817,3.0891,3.2063,110370,0
1988-05-02,3.2402,3.2402,3.0557,3.1227,200676,0
1988-05-03,3.0891,3.1644,3.0891,3.1062,147641,0
1988-05-04,3.1062,3.1227,2.9467,2.997,94126,0
1988-05-05,3.0304,3.0304,2.997,3.0304,89348,0
1988-05-06,3.0304,3.0726,2.9804,2.9804,37747,0
1988-05-09,3.0139,3.0557,2.9634,2.997,26756,0
1988-05-10,2.997,3.0304,2.9634,3.0139,49692,0
1988-05-11,2.9804,2.9804,2.9219,2.9634,31059,0
1988-05-12,2.997,2.997,2.8967,2.9219,46822,0
1988-05-13,2.9634,3.0139,2.9386,3.0139,59247,0
1988-05-16,3.0304,3.0557,3.0139,3.0557,170096,0
1988-05-17,3.0891,3.0891,2.8632,2.8632,52559,0
1988-05-18,2.88,2.9634,2.8632,2.8967,64981,0
1988-05-19,2.8045,2.9804,2.7876,2.9804,43958,0
1988-05-20,2.9386,3.0139,2.9386,2.997,53993,0
1988-05-23,2.9634,2.9804,2.9219,2.9634,61160,0
1988-05-24,2.9634,2.9634,2.7876,2.9219,76448,0
1988-05-25,2.9386,2.9386,2.88,2.88,73580,0
1988-05-26,2.8967,2.8967,2.88,2.88,3822,0
1988-05-27,2.8967,2.8967,2.88,2.88,7168,0
1988-05-31,2.8967,3.1227,2.8967,3.0891,50647,0
1988-06-01,3.1394,3.2983,3.1394,3.2817,219310,0
1988-06-02,3.2817,3.2817,3.1062,3.1644,70714,0
1988-06-03,3.1644,3.1644,3.0557,3.0726,52559,0
1988-06-06,3.0891,3.0891,2.997,3.0726,37747,0
1988-06-07,3.0891,3.0891,3.0304,3.0304,295277,0
1988-06-08,3.0891,3.1644,3.0304,3.0891,306748,0
1988-06-09,3.1644,3.2983,3.1644,3.2402,191599,0
1988-06-10,3.2817,3.2983,3.2566,3.2566,150026,0
1988-06-13,3.2566,3.332,3.2566,3.332,66893,0
1988-06-14,3.3739,3.4825,3.3487,3.4241,151940,0
1988-06-15,3.4241,3.5328,3.3739,3.5328,243199,0
1988-06-16,3.5246,3.5246,3.3153,3.3153,88392,0
1988-06-17,3.3153,3.449,3.3153,3.3487,325381,0
1988-06-20,3.3487,3.5328,3.3487,3.4577,71194,0
1988-06-21,3.4577,3.5246,3.3487,3.4825,58769,0
1988-06-22,3.5246,3.6499,3.5246,3.6251,117537,0
1988-06-23,3.5747,3.6251,3.5579,3.5914,77404,0
1988-06-24,3.5914,3.5914,3.5579,3.5747,29141,0
1988-06-27,3.5747,3.5914,3.5328,3.5328,54468,0
1988-06-28,3.5328,3.6251,3.5328,3.6251,64025,0
1988-06-29,3.6251,3.6667,3.5246,3.6499,133303,0
1988-06-30,3.6251,3.7002,3.5914,3.7002,146206,0
1988-07-01,3.6667,3.7255,3.6499,3.6667,161496,0
1988-07-05,3.6667,3.7423,3.6667,3.7423,48737,0
1988-07-06,3.7423,3.7672,3.692,3.7423,231733,0
1988-07-07,3.7255,3.7255,3.6251,3.6499,51601,0
1988-07-08,3.6251,3.692,3.5328,3.5328,51122,0
1988-07-11,3.6251,3.6667,3.5914,3.5914,156719,0
1988-07-12,3.5914,3.6166,3.5328,3.6166,274735,0
1988-07-13,3.6166,3.6166,3.5328,3.6166,152895,0
1988-07-14,3.5914,3.6166,3.5328,3.6166,45868,0
1988-07-15,3.5914,3.7423,3.5914,3.7423,251324,0
1988-07-18,3.7423,3.8174,3.7002,3.8174,77884,0
1988-07-19,3.8174,3.8174,3.7757,3.8007,128050,0
1988-07-20,3.8174,3.8174,3.7255,3.7423,50647,0
1988-07-21,3.7002,3.7002,3.6166,3.6166,67371,0
1988-07-22,3.6499,3.6499,3.4992,3.5579,128050,0
1988-07-25,3.5579,3.5747,3.5246,3.5328,158152,0
1988-07-26,3.5579,3.5579,3.4825,3.4825,29626,0
1988-07-27,3.4992,3.4992,3.4075,3.4075,221222,0
1988-07-28,3.4075,3.4577,3.382,3.4577,99860,0
1988-07-29,3.4825,3.5914,3.4825,3.5914,116582,0
1988-08-01,3.6499,3.692,3.5914,3.6667,95084,0
1988-08-02,3.7002,3.7255,3.5579,3.6667,54947,0
1988-08-03,3.6251,3.7423,3.6251,3.6667,118014,0
1988-08-04,3.7423,3.7672,3.7002,3.7002,75972,0
1988-08-05,3.7255,3.7423,3.692,3.7423,104637,0
1988-08-08,3.7423,3.7757,3.6251,3.6251,72625,0
1988-08-09,3.6166,3.6166,3.5246,3.5579,60679,0
1988-08-10,3.5328,3.5747,3.449,3.4577,65457,0
1988-08-11,3.4825,3.4825,3.2566,3.2817,194943,0
1988-08-12,3.2566,3.3153,3.2566,3.2566,210710,0
1988-08-15,3.2566,3.3487,3.2566,3.332,68803,0
1988-08-16,3.332,3.4577,3.3153,3.382,96036,0
1988-08-17,3.382,3.4075,3.2402,3.2736,47776,0
1988-08-18,3.2736,3.4075,3.2736,3.3487,69283,0
1988-08-19,3.3487,3.3487,3.3153,3.332,14810,0
1988-08-22,3.382,3.382,3.3153,3.3153,37747,0
1988-08-23,3.3153,3.4075,3.2901,3.382,106548,0
1988-08-24,3.382,3.4825,3.3655,3.4825,131391,0
1988-08-25,3.4825,3.4825,3.3487,3.4241,50171,0
1988-08-26,3.4577,3.4825,3.4408,3.4577,50171,0
1988-08-29,3.5162,3.5579,3.5162,3.5579,86480,0
1988-08-30,3.5914,3.6166,3.5328,3.5328,45391,0
1988-08-31,3.5579,3.5579,3.4577,3.4577,124227,0
1988-09-01,3.4825,3.4825,3.3153,3.332,93176,0
1988-09-02,3.3487,3.4241,3.3487,3.4075,71672,0
1988-09-06,3.382,3.4241,3.382,3.4241,76924,0
1988-09-07,3.4241,3.5328,3.4075,3.5328,157197,0
1988-09-08,3.5162,3.5747,3.5162,3.5579,65457,0
1988-09-09,3.5579,3.5579,3.4825,3.4825,40135,0
1988-09-12,3.4408,3.5162,3.4408,3.4825,51122,0
1988-09-13,3.4577,3.4992,3.4408,3.4992,26756,0
1988-09-14,3.5328,3.5579,3.4241,3.5579,135218,0
1988-09-15,3.4992,3.5747,3.4408,3.4408,42527,0
1988-09-16,3.3153,3.4241,3.3153,3.4241,208797,0
1988-09-19,3.4241,3.4241,3.382,3.4075,22459,0
1988-09-20,3.4241,3.4577,3.3655,3.4075,12899,0
1988-09-21,3.4408,3.4577,3.382,3.4241,31059,0
1988-09-22,3.4075,3.4408,3.3487,3.4075,32488,0
1988-09-23,3.4075,3.4825,3.4075,3.4408,43478,0
1988-09-26,3.4241,3.4408,3.4075,3.4075,12899,0
1988-09-27,3.4408,3.4408,3.3655,3.4075,19590,0
1988-09-28,3.382,3.4241,3.382,3.4241,93176,0
1988-09-29,3.4408,3.4992,3.4241,3.4825,53519,0
1988-09-30,3.5162,3.5328,3.4075,3.4075,103202,0
1988-10-03,3.3655,3.382,3.3153,3.382,55423,0
1988-10-04,3.3487,3.4577,3.332,3.4075,46345,0
1988-10-05,3.4241,3.4241,3.382,3.4241,18152,0
1988-10-06,3.4075,3.4241,3.4075,3.4241,50171,0
1988-10-07,3.4241,3.5328,3.4241,3.5328,427156,0
1988-10-10,3.5328,3.5328,3.5162,3.5162,16723,0
1988-10-11,3.5162,3.5747,3.5162,3.5328,42044,0
1988-10-12,3.4992,3.4992,3.4825,3.4992,211187,0
1988-10-13,3.4825,3.5162,3.4075,3.4075,50647,0
1988-10-14,3.382,3.4241,3.382,3.4075,61160,0
1988-10-17,3.4408,3.4992,3.4075,3.4577,12899,0
1988-10-18,3.4825,3.4992,3.382,3.4577,51122,0
1988-10-19,3.4992,3.4992,3.332,3.382,72146,0
1988-10-20,3.3487,3.4992,3.2901,3.4992,66413,0
1988-10-21,3.4241,3.4408,3.3655,3.4408,78838,0
1988-10-24,3.4075,3.4241,3.3655,3.4075,45868,0
1988-10-25,3.4408,3.4408,3.382,3.4075,98904,0
1988-10-26,3.3655,3.3655,3.3153,3.332,221222,0
1988-10-27,3.3153,3.332,3.2148,3.2148,89348,0
1988-10-28,3.2481,3.2901,3.1982,3.2736,45868,0
1988-10-31,3.3153,3.4408,3.2901,3.4408,106070,0
1988-11-01,3.4408,3.4825,3.4075,3.4241,398484,0
1988-11-02,3.382,3.4577,3.382,3.4408,83137,0
1988-11-03,3.4577,3.4577,3.382,3.4075,168186,0
1988-11-04,3.3655,3.3655,3.2901,3.3487,45391,0
1988-11-07,3.382,3.4075,3.3487,3.382,57810,0
1988-11-08,3.4241,3.4408,3.382,3.4241,61636,0
1988-11-09,3.382,3.382,3.3487,3.382,44433,0
1988-11-10,3.382,3.4241,3.382,3.4241,45868,0
1988-11-11,3.382,3.382,3.1731,3.1982,352618,0
1988-11-14,3.2402,3.2736,3.1731,3.2481,125660,0
1988-11-15,3.2481,3.332,3.1731,3.1731,501214,0
1988-11-16,3.1731,3.1731,3.1227,3.1563,103202,0
1988-11-17,3.1896,3.2901,3.1731,3.2481,223132,0
1988-11-18,3.2317,3.2901,3.2317,3.2901,158629,0
1988-11-21,3.2649,3.4075,3.2317,3.4075,461555,0
1988-11-22,3.3655,3.4825,3.332,3.4825,91259,0
1988-11-23,3.4825,3.4825,3.4241,3.4241,14334,0
1988-11-25,3.4577,3.4825,3.3655,3.4577,76924,0
1988-11-28,3.4408,3.4408,3.3655,3.4075,27231,0
1988-11-29,3.4577,3.4825,3.4241,3.4825,80270,0
1988-11-30,3.4408,3.4825,3.4241,3.4577,51601,0
1988-12-01,3.4241,3.4825,3.4075,3.4408,99860,0
1988-12-02,3.4075,3.4577,3.3655,3.4577,62111,0
1988-12-05,3.4825,3.4992,3.4577,3.4825,119447,0
1988-12-06,3.4408,3.4825,3.4241,3.4825,83137,0
1988-12-07,3.4577,3.5162,3.4577,3.4577,64025,0
1988-12-08,3.4408,3.4825,3.4408,3.4408,12422,0
1988-12-09,3.4825,3.4825,3.4408,3.4577,21980,0
1988-12-12,3.4408,3.5579,3.4408,3.5162,36792,0
1988-12-13,3.4825,3.4825,3.4241,3.4241,56858,0
1988-12-14,3.382,3.4241,3.382,3.4075,17202,0
1988-12-15,3.4075,3.4075,3.307,3.307,64025,0
1988-12-16,3.2649,3.382,3.2649,3.382,276646,0
1988-12-19,3.332,3.4992,3.332,3.4992,82659,0
1988-12-20,3.4992,3.5162,3.4408,3.4408,129485,0
1988-12-21,3.4577,3.4825,3.4241,3.4241,40135,0
1988-12-22,3.4241,3.4408,3.4075,3.4241,40135,0
1988-12-23,3.4408,3.4825,3.4408,3.4825,37747,0
1988-12-27,3.4408,3.4825,3.4408,3.4577,155287,0
1988-12-28,3.4825,3.5162,3.4075,3.4241,202585,0
1988-12-29,3.4075,3.5579,3.4075,3.5579,93649,0
1988-12-30,3.5328,3.5579,3.4825,3.5162,93649,0
1989-01-03,3.4825,3.5162,3.4408,3.4992,94126,0
1989-01-04,3.4992,3.5162,3.4075,3.5162,85526,0
1989-01-05,3.5162,3.5162,3.4825,3.4825,75972,0
1989-01-06,3.4992,3.5328,3.4992,3.5162,52559,0
1989-01-09,3.5579,3.6251,3.5328,3.6251,217397,0
1989-01-10,3.7002,3.7672,3.692,3.7423,93176,0
1989-01-11,3.7423,3.7423,3.7002,3.7255,126137,0
1989-01-12,3.692,3.7255,3.692,3.692,172007,0
1989-01-13,3.692,3.8928,3.6667,3.8928,124708,0
1989-01-16,3.8594,3.8594,3.7255,3.7423,120882,0
1989-01-17,3.7672,3.7672,3.6499,3.6499,48737,0
1989-01-18,3.692,3.7672,3.6499,3.7002,56379,0
1989-01-19,3.6667,3.692,3.6251,3.692,34401,0
1989-01-20,3.6667,3.692,3.6251,3.692,32968,0
1989-01-23,3.6499,3.692,3.6251,3.6499,78838,0
1989-01-24,3.692,3.8342,3.6667,3.7423,146683,0
1989-01-25,3.7002,3.7672,3.7002,3.7255,41570,0
1989-01-26,3.692,3.7757,3.692,3.7757,86957,0
1989-01-27,3.8007,3.8342,3.7002,3.8174,115627,0
1989-01-30,3.7757,3.8174,3.7423,3.8174,168186,0
1989-01-31,3.8007,3.8342,3.8007,3.8174,73102,0
1989-02-01,3.8007,3.9097,3.7757,3.8928,128050,0
1989-02-02,3.9097,3.9349,3.8342,3.8594,38700,0
1989-02-03,3.8594,3.8928,3.8594,3.8761,31535,0
1989-02-06,3.8928,3.9847,3.8928,3.9349,137126,0
1989-02-07,3.9349,3.9847,3.8761,3.8761,64025,0
1989-02-08,3.8761,3.8928,3.8761,3.8928,34401,0
1989-02-09,3.8761,3.9097,3.8594,3.9097,43478,0
1989-02-10,3.9097,3.9097,3.8928,3.8928,24366,0
1989-02-13,3.9013,3.9013,3.8258,3.8761,43478,0
1989-02-14,3.8761,3.8761,3.8594,3.8761,48737,0
1989-02-15,3.8429,3.8594,3.8007,3.8258,49213,0
1989-02-16,3.8429,3.8594,3.8258,3.8429,27713,0
1989-02-17,3.8594,3.9013,3.8429,3.8429,122316,0
1989-02-21,3.8594,3.8594,3.8007,3.8258,28192,0
1989-02-22,3.8258,3.8258,3.6499,3.6667,277600,0
1989-02-23,3.692,3.7672,3.692,3.7423,30100,0
1989-02-24,3.7423,3.7423,3.7255,3.7255,52559,0
1989-02-27,3.7423,3.7423,3.709,3.7423,83137,0
1989-02-28,3.8007,3.9179,3.7841,3.8761,101294,0
1989-03-01,3.8761,3.8761,3.7841,3.7841,511723,0
1989-03-02,3.7672,3.9179,3.7255,3.9179,101768,0
1989-03-03,3.9013,3.9179,3.9013,3.9179,128530,0
1989-03-06,3.9179,3.9767,3.8594,3.9767,205934,0
1989-03-07,4.0101,4.0101,3.9013,3.9514,112762,0
1989-03-08,3.9514,4.0349,3.9514,4.0349,72625,0
1989-03-09,3.9932,4.1104,3.9767,4.0686,77884,0
1989-03-10,4.0349,4.0854,3.9767,4.0854,109893,0
1989-03-13,4.1104,4.2194,4.0349,4.0686,373161,0
1989-03-14,4.0686,4.0686,4.0101,4.0349,78838,0
1989-03-15,4.0519,4.0519,4.0101,4.0519,664617,0
1989-03-16,3.9932,4.0101,3.9514,3.9932,303404,0
1989-03-17,3.9179,3.9349,3.8761,3.9013,191599,0
1989-03-20,3.8761,3.9767,3.8429,3.9349,61160,0
1989-03-21,3.9349,4.0101,3.9179,4.0101,276169,0
1989-03-22,4.0101,4.1104,3.9932,4.1104,726253,0
1989-03-23,4.1104,4.1104,3.9013,3.9767,42999,0
1989-03-27,3.9514,4.0101,3.9514,4.0101,182044,0
1989-03-28,4.0349,4.0349,4.0101,4.0349,16723,0
1989-03-29,4.0349,4.0349,3.9932,4.0349,29141,0
1989-03-30,4.0349,4.0349,3.9932,4.0101,47776,0
1989-03-31,3.9767,4.37,3.9767,4.37,378414,0
1989-04-03,4.3951,4.5039,4.144,4.1608,332548,0
1989-04-04,4.1858,4.2194,4.1272,4.1608,160541,0
1989-04-05,4.1272,4.1858,4.0686,4.1858,554724,0
1989-04-06,4.1608,4.1858,4.144,4.1858,125660,0
1989-04-07,4.2194,4.2194,4.1104,4.1104,322035,0
1989-04-10,4.0686,4.1858,4.0686,4.1104,56379,0
1989-04-11,4.1104,4.1858,4.0854,4.1272,88392,0
1989-04-12,4.0686,4.1104,4.0519,4.1104,430498,0
1989-04-13,4.1104,4.1104,4.0686,4.0854,903041,0
1989-04-14,4.1104,4.1104,4.0686,4.0854,59729,0
1989-04-17,4.0854,4.1104,4.0519,4.0854,42527,0
1989-04-18,4.0854,4.1104,4.0349,4.1104,45868,0
1989-04-19,4.0854,4.0854,4.0349,4.0686,136648,0
1989-04-20,4.0686,4.0686,4.0349,4.0349,37268,0
1989-04-21,4.0686,4.1104,4.0349,4.0854,212144,0
1989-04-24,4.0854,4.0854,4.0519,4.0854,109893,0
1989-04-25,4.0854,4.0854,4.0349,4.0519,144296,0
1989-04-26,4.0686,4.0686,4.0519,4.0519,155761,0
1989-04-27,4.0101,4.1104,4.0101,4.0686,392751,0
1989-04-28,4.0686,4.0854,4.0349,4.0854,89824,0
1989-05-01,4.0686,4.0854,4.0519,4.0686,44913,0
1989-05-02,4.0519,4.0854,4.0519,4.0686,40613,0
1989-05-03,4.0686,4.1104,4.0519,4.1104,263743,0
1989-05-04,4.0686,4.1104,4.0519,4.1104,727687,0
1989-05-05,4.1104,4.144,4.1104,4.1272,307703,0
1989-05-08,4.144,4.144,4.0854,4.1104,144773,0
1989-05-09,4.1104,4.1272,4.0519,4.0769,121840,0
1989-05-10,4.0936,4.1525,4.0769,4.1104,118014,0
1989-05-11,4.1272,4.2109,4.1272,4.1858,118014,0
1989-05-12,4.2109,4.2613,4.1858,4.2444,129963,0
1989-05-15,4.2444,4.2613,4.2109,4.2444,54468,0
1989-05-16,4.2279,4.2444,4.1858,4.1858,76448,0
1989-05-17,4.1858,4.2613,4.1858,4.2613,117537,0
1989-05-18,4.2444,4.2613,4.2109,4.2109,62111,0
1989-05-19,4.2444,4.3281,4.2444,4.2613,137607,0
1989-05-22,4.2444,4.3785,4.2444,4.3365,86003,0
1989-05-23,4.2864,4.3281,4.2279,4.2279,73102,0
1989-05-24,4.1858,4.2279,4.1858,4.2279,15766,0
1989-05-25,4.3365,4.4203,4.3281,4.4203,101294,0
1989-05-26,4.3951,4.4203,4.3785,4.3951,32488,0
1989-05-30,4.4203,4.4703,4.3951,4.3951,55423,0
1989-05-31,4.3785,4.3785,4.3365,4.3365,53035,0
1989-06-01,4.3616,4.4369,4.2864,4.3951,113718,0
1989-06-02,4.4369,4.5458,4.4203,4.5458,117537,0
1989-06-05,4.571,4.571,4.3951,4.3951,64025,0
1989-06-06,4.4369,4.571,4.3785,4.571,181084,0
1989-06-07,4.6293,4.8807,4.6293,4.8135,200200,0
1989-06-08,4.8053,4.8053,4.6715,4.7049,74058,0
1989-06-09,4.6715,4.7215,4.6715,4.6798,71194,0
1989-06-12,4.7049,4.7049,4.6715,4.6798,45868,0
1989-06-13,4.7049,4.747,4.6798,4.7049,125183,0
1989-06-14,4.747,4.747,4.6715,4.7049,194466,0
1989-06-15,4.7215,4.7215,4.6798,4.7215,73102,0
1989-06-16,4.7049,4.7637,4.7049,4.7637,347841,0
1989-06-19,4.7637,4.7637,4.747,4.7637,19112,0
1989-06-20,4.7637,4.7637,4.6715,4.7049,47302,0
1989-06-21,4.6715,4.6798,4.571,4.6048,52080,0
1989-06-22,4.6293,4.6798,4.571,4.6798,118014,0
1989-06-23,4.6798,4.8053,4.6798,4.8053,114669,0
1989-06-26,4.8053,4.8558,4.7804,4.8388,40135,0
1989-06-27,4.8558,4.9727,4.8558,4.8977,48737,0
1989-06-28,4.8558,4.8558,4.6798,4.6798,68326,0
1989-06-29,4.7049,4.747,4.6798,4.7049,62111,0
1989-06-30,4.7637,4.7637,4.6715,4.6715,117537,0
1989-07-03,4.6464,4.6464,4.5877,4.6048,13856,0
1989-07-05,4.571,4.571,4.4538,4.5122,217397,0
1989-07-06,4.5122,4.571,4.5122,4.5375,93176,0
1989-07-07,4.5122,4.571,4.5122,4.5375,103682,0
1989-07-10,4.5375,4.6464,4.5375,4.6464,99384,0
1989-07-11,4.6798,4.7637,4.6715,4.7215,55903,0
1989-07-12,4.7049,4.7049,4.6464,4.6464,114669,0
1989-07-13,4.6715,4.7049,4.6464,4.6798,54947,0
1989-07-14,4.7049,4.8807,4.6798,4.8807,152895,0
1989-07-17,4.8807,4.8977,4.8135,4.8807,72625,0
1989-07-18,4.8558,4.8977,4.8558,4.8977,78838,0
1989-07-19,4.9312,5.0313,4.9144,5.0313,132350,0
1989-07-20,5.0313,5.0313,4.9144,4.9561,76448,0
1989-07-21,4.9895,5.0313,4.9727,5.0146,29141,0
1989-07-24,5.0146,5.0482,4.9561,5.0146,79314,0
1989-07-25,5.0313,5.1653,5.0313,5.1653,97947,0
1989-07-26,5.1821,5.224,5.0313,5.199,124708,0
1989-07-27,5.224,5.3412,5.224,5.3412,144296,0
1989-07-28,5.316,5.3412,5.2743,5.2743,77884,0
1989-07-31,5.2743,5.3412,5.2407,5.3412,56379,0
1989-08-01,5.3412,5.3412,5.1653,5.199,92691,0
1989-08-02,5.1821,5.1821,5.1071,5.1821,54468,0
1989-08-03,5.1653,5.1821,5.0648,5.1653,47302,0
1989-08-04,5.1234,5.1653,5.1234,5.1401,63069,0
1989-08-07,5.1401,5.2407,5.1234,5.2407,89348,0
1989-08-08,5.2743,5.2994,5.224,5.2994,201154,0
1989-08-09,5.2994,5.2994,5.1401,5.1401,105116,0
1989-08-10,5.1821,5.1821,5.1234,5.1234,140472,0
1989-08-11,5.1401,5.1821,5.0482,5.0482,71194,0
1989-08-14,5.0903,5.1234,4.9895,5.0313,42044,0
1989-08-15,5.0482,5.1401,4.9727,5.1234,109893,0
1989-08-16,5.1488,5.1488,5.0903,5.0903,57334,0
1989-08-17,5.0903,5.1153,5.0313,5.0903,41092,0
1989-08-18,5.0565,5.0903,5.0313,5.0903,51601,0
1989-08-21,5.0903,5.0903,4.8807,4.8807,79791,0
1989-08-22,4.8388,4.9224,4.8388,4.9224,24366,0
1989-08-23,4.9224,4.9561,4.8558,4.9561,57334,0
1989-08-24,4.9812,5.2826,4.9312,5.1905,249411,0
1989-08-25,5.2069,5.2407,5.1905,5.2069,53993,0
1989-08-28,5.224,5.3412,5.1905,5.3412,116582,0
1989-08-29,5.3745,5.3745,5.1234,5.1488,56379,0
1989-08-30,5.1653,5.224,5.1153,5.2069,85047,0
1989-08-31,5.2069,5.2994,5.1905,5.2994,62589,0
1989-09-01,5.2826,5.3745,5.2826,5.3745,84570,0
1989-09-05,5.3412,5.358,5.2407,5.2994,52080,0
1989-09-06,5.2661,5.2661,5.2069,5.2407,42527,0
1989-09-07,5.2407,5.2826,5.2407,5.2661,121840,0
1989-09-08,5.2661,5.3745,5.224,5.3745,55903,0
1989-09-11,5.2994,5.3745,5.2994,5.2994,64025,0
1989-09-12,5.2826,5.358,5.2826,5.2826,113718,0
1989-09-13,5.224,5.2661,5.1905,5.1905,62589,0
1989-09-14,5.1653,5.3245,5.1488,5.3245,70714,0
1989-09-15,5.358,5.3745,5.2661,5.358,290025,0
1989-09-18,5.358,5.358,5.2407,5.3412,54468,0
1989-09-19,5.3745,5.3999,5.3412,5.358,40135,0
1989-09-20,5.2994,5.358,5.2994,5.358,39180,0
1989-09-21,5.358,5.5088,5.3412,5.4751,168186,0
1989-09-22,5.4501,5.6091,5.4501,5.5002,43958,0
1989-09-25,5.4751,5.4751,5.3412,5.3745,62589,0
1989-09-26,5.4162,5.5002,5.2994,5.3412,62589,0
1989-09-27,5.3412,5.4751,5.3412,5.4751,77404,0
1989-09-28,5.5088,5.5088,5.3745,5.4162,67371,0
1989-09-29,5.3999,5.4417,5.3412,5.4417,57810,0
1989-10-02,5.4751,5.4751,5.3999,5.4417,82659,0
1989-10-03,5.4417,5.6091,5.3745,5.6091,745844,0
1989-10-04,5.651,5.7599,5.651,5.6676,155287,0
1989-10-05,5.6843,5.6843,5.4751,5.5756,76924,0
1989-10-06,5.5337,5.5756,5.5088,5.5756,50171,0
1989-10-09,5.5756,5.5756,5.5002,5.5337,12899,0
1989-10-10,5.5505,5.5756,5.5337,5.5337,38226,0
1989-10-11,5.5002,5.5088,5.4501,5.4751,50171,0
1989-10-12,5.4501,5.4501,5.3745,5.4417,70235,0
1989-10-13,5.4417,5.4417,4.8977,4.8977,150026,0
1989-10-16,4.7637,5.1488,4.6879,5.1488,443875,0
1989-10-17,5.1488,5.2661,4.9812,5.1234,262792,0
1989-10-18,5.0903,5.1905,4.9561,4.9561,119926,0
1989-10-19,4.9895,5.0565,4.8807,4.9895,288591,0
1989-10-20,4.9561,4.9895,4.8388,4.9895,117060,0
1989-10-23,4.9895,4.9895,4.8388,4.8977,136648,0
1989-10-24,4.8558,4.9895,4.8388,4.9895,192552,0
1989-10-25,4.9561,5.0313,4.9561,5.0313,49213,0
1989-10-26,5.0313,5.0565,4.9224,4.9895,96036,0
1989-10-27,4.9895,5.0146,4.8807,4.8807,93649,0
1989-10-30,4.8558,4.9224,4.8558,4.8977,46345,0
1989-10-31,4.9224,5.0313,4.9224,5.0313,82182,0
1989-11-01,5.0313,5.0313,4.9895,5.0146,61636,0
1989-11-02,5.0146,5.0146,4.9812,4.9812,39180,0
1989-11-03,5.0146,5.0313,4.9895,4.9895,62589,0
1989-11-06,4.9895,4.9895,4.8223,4.8807,190165,0
1989-11-07,4.7804,4.8807,4.7215,4.8807,211187,0
1989-11-08,4.8558,4.8807,4.7804,4.8388,92691,0
1989-11-09,4.8053,4.8388,4.7637,4.8053,289069,0
1989-11-10,4.8388,4.9561,4.8388,4.9561,45391,0
1989-11-13,4.9224,5.0735,4.9224,5.0313,115627,0
1989-11-14,5.0565,5.1318,5.0565,5.0903,160064,0
1989-11-15,5.0313,5.1318,5.0231,5.1318,65457,0
1989-11-16,5.1318,5.1318,5.0903,5.0903,93176,0
1989-11-17,5.0903,5.0903,5.0231,5.0231,61636,0
1989-11-20,4.9812,4.9812,4.8807,4.8807,34880,0
1989-11-21,4.8471,4.9392,4.8471,4.9055,99384,0
1989-11-22,4.9561,5.1153,4.9392,5.1153,171529,0
1989-11-24,5.1571,5.2323,5.1571,5.2069,62589,0
1989-11-27,5.2491,5.2661,5.1736,5.1736,30100,0
1989-11-28,5.1736,5.2323,5.1571,5.1736,70714,0
1989-11-29,5.1905,5.1905,5.1318,5.1571,31535,0
1989-11-30,5.1736,5.1736,5.1318,5.1571,131391,0
1989-12-01,5.1571,5.1736,5.1153,5.1736,182998,0
1989-12-04,5.1736,5.2069,5.1571,5.1571,38700,0
1989-12-05,5.2323,5.2491,5.0313,5.0565,64505,0
1989-12-06,5.0903,5.0903,4.9561,4.9561,33924,0
1989-12-07,4.998,5.0231,4.8471,4.8471,34401,0
1989-12-08,4.7718,4.9055,4.7718,4.9055,44913,0
1989-12-11,4.8471,4.9055,4.7718,4.8223,73580,0
1989-12-12,4.8638,4.9224,4.7302,4.9224,137126,0
1989-12-13,4.9224,4.9392,4.8807,4.9055,47302,0
1989-12-14,4.8638,4.8807,4.8053,4.8638,82659,0
1989-12-15,5.0231,5.0565,4.9224,5.0565,362172,0
1989-12-18,5.0903,5.2069,5.0565,5.0565,218353,0
1989-12-19,5.0565,5.0814,4.8638,4.9224,106548,0
1989-12-20,4.8471,4.8638,4.8471,4.8471,101768,0
1989-12-21,4.8471,4.8638,4.8223,4.8638,124708,0
1989-12-22,4.8638,4.8638,4.7049,4.7804,287161,0
1989-12-26,4.747,4.8223,4.747,4.8053,34401,0
1989-12-27,4.7804,5.2661,4.7804,5.2661,144296,0
1989-12-28,5.2491,5.2491,5.1736,5.2069,175832,0
1989-12-29,5.2491,5.3245,5.1905,5.3077,81224,0
1990-01-02,5.2661,5.2909,5.1571,5.2491,616839,0
1990-01-03,5.2323,5.2491,5.1153,5.1571,110853,0
1990-01-04,5.0814,5.1153,4.9392,4.9561,103202,0
1990-01-05,4.9812,5.0313,4.7302,4.7302,210230,0
1990-01-08,4.7049,4.7302,4.6879,4.7302,107985,0
1990-01-09,4.7302,4.8053,4.6715,4.6715,106548,0
1990-01-10,4.7049,4.8471,4.7049,4.8471,130917,0
1990-01-11,4.8223,4.9812,4.8223,4.8471,35355,0
1990-01-12,4.8053,4.8053,4.6879,4.6879,107026,0
1990-01-15,4.6879,4.6879,4.5122,4.5542,69283,0
1990-01-16,4.4791,4.5542,4.4203,4.5375,264702,0
1990-01-17,4.5375,4.6715,4.5122,4.5542,772123,0
1990-01-18,4.571,4.571,4.4621,4.5122,86957,0
1990-01-19,4.4959,4.5375,4.4791,4.4791,180608,0
1990-01-22,4.4959,4.4959,4.3616,4.3616,259922,0
1990-01-23,4.3616,4.3951,4.3281,4.3867,183953,0
1990-01-24,4.3867,4.3951,4.3031,4.3867,159585,0
1990-01-25,4.3951,4.4369,4.2444,4.2613,81224,0
1990-01-26,4.2613,4.3867,4.2613,4.3867,92691,0
1990-01-29,4.3951,4.4203,4.2444,4.3867,75494,0
1990-01-30,4.3951,4.3951,4.1691,4.2444,1116138,0
1990-01-31,4.3031,4.4369,4.3031,4.4369,333507,0
1990-02-01,4.4203,4.4791,4.4203,4.4791,419510,0
1990-02-02,4.5122,4.5375,4.4959,4.5375,105592,0
1990-02-05,4.5375,4.5375,4.4959,4.5122,51122,0
1990-02-06,4.4791,4.4959,4.4369,4.4369,31535,0
1990-02-07,4.4203,4.4791,4.3867,4.4791,108940,0
1990-02-08,4.4791,4.4791,4.3951,4.3951,28667,0
1990-02-09,4.4369,4.4621,4.3867,4.4369,132829,0
1990-02-12,4.3867,4.4871,4.3867,4.4453,56379,0
1990-02-13,4.4284,4.4871,4.4284,4.4621,81702,0
1990-02-14,4.4453,4.4871,4.4453,4.4871,46345,0
1990-02-15,4.4871,4.5792,4.4871,4.5626,145250,0
1990-02-16,4.5626,4.5792,4.5292,4.5792,290504,0
1990-02-20,4.5039,4.5292,4.4453,4.4453,113238,0
1990-02-21,4.4036,4.5039,4.4036,4.5039,43958,0
1990-02-22,4.4621,4.5458,4.4453,4.5039,98904,0
1990-02-23,4.5292,4.5292,4.4621,4.4871,68803,0
1990-02-26,4.5039,4.5792,4.4621,4.5792,140472,0
1990-02-27,4.5458,4.5792,4.5458,4.5626,115627,0
1990-02-28,4.5292,4.6048,4.5292,4.5626,40613,0
1990-03-01,4.5792,4.6214,4.5792,4.6214,159585,0
1990-03-02,4.6214,4.6798,4.6048,4.6798,382717,0
1990-03-05,4.6381,4.6798,4.6214,4.6381,90779,0
1990-03-06,4.6214,4.6214,4.5626,4.6048,206886,0
1990-03-07,4.6048,4.6214,4.5792,4.6048,81224,0
1990-03-08,4.6214,4.663,4.6048,4.6381,122793,0
1990-03-09,4.6048,4.6381,4.5792,4.6381,53993,0
1990-03-12,4.5792,4.663,4.5458,4.6381,65457,0
1990-03-13,4.663,4.663,4.5792,4.6381,77884,0
1990-03-14,4.6381,4.8135,4.6381,4.8135,89824,0
1990-03-15,4.8135,4.8892,4.7804,4.8135,191599,0
1990-03-16,4.9312,4.9727,4.7552,4.8135,158629,0
1990-03-19,4.7804,4.8558,4.7382,4.7552,305312,0
1990-03-20,4.7382,4.7382,4.6214,4.663,93176,0
1990-03-21,4.5792,4.663,4.5792,4.663,149553,0
1990-03-22,4.6381,4.663,4.6214,4.663,61160,0
1990-03-23,4.663,4.6798,4.6381,4.6798,85047,0
1990-03-26,4.7135,4.7382,4.7049,4.7135,62589,0
1990-03-27,4.7552,4.7804,4.7382,4.7804,47776,0
1990-03-28,4.797,4.797,4.7382,4.7804,54468,0
1990-03-29,4.7552,4.797,4.7382,4.797,39180,0
1990-03-30,4.797,4.797,4.7382,4.7552,42527,0
1990-04-02,4.7382,4.7552,4.7135,4.7552,756357,0
1990-04-03,4.8135,4.9312,4.7804,4.8892,196376,0
1990-04-04,4.8892,4.9727,4.8892,4.9561,62589,0
1990-04-05,4.9727,4.9727,4.9144,4.9561,49692,0
1990-04-06,4.9144,4.9895,4.8726,4.8726,89824,0
1990-04-09,4.9144,4.9312,4.8558,4.8558,43478,0
1990-04-10,4.8135,4.8558,4.797,4.8558,78359,0
1990-04-11,4.8388,4.8892,4.8388,4.8892,53519,0
1990-04-12,4.8892,4.8892,4.8388,4.8892,36792,0
1990-04-16,4.9144,4.9312,4.8388,4.8388,33445,0
1990-04-17,4.8135,4.8558,4.8135,4.8558,21023,0
1990-04-18,4.8558,4.8558,4.8135,4.8135,25324,0
1990-04-19,4.8135,4.8388,4.8135,4.8388,35836,0
1990-04-20,4.797,4.8388,4.797,4.8135,133303,0
1990-04-23,4.8135,4.8388,4.8135,4.8135,99860,0
1990-04-24,4.8135,4.8558,4.8135,4.8135,57810,0
1990-04-25,4.8388,4.8558,4.8135,4.8135,53993,0
1990-04-26,4.8388,4.9144,4.8135,4.8892,76448,0
1990-04-27,4.9144,4.9144,4.8135,4.8135,28667,0
1990-04-30,4.8135,4.8726,4.8135,4.8726,41570,0
1990-05-01,4.8726,4.9144,4.8388,4.8558,18635,0
1990-05-02,4.8388,4.8892,4.8135,4.8726,67371,0
1990-05-03,4.8892,4.9895,4.8892,4.9144,43958,0
1990-05-04,4.9561,5.0648,4.9312,5.0648,43958,0
1990-05-07,5.1071,5.1071,5.0648,5.1071,63548,0
1990-05-08,5.1571,5.2158,5.1571,5.2158,98427,0
1990-05-09,5.2573,5.3495,5.2323,5.2909,86003,0
1990-05-10,5.3327,5.3745,5.2573,5.2573,35355,0
1990-05-11,5.2743,5.4083,5.199,5.3745,166275,0
1990-05-14,5.3915,5.5422,5.3745,5.5088,554724,0
1990-05-15,5.4835,5.5589,5.3915,5.4083,152895,0
1990-05-16,5.4501,5.4501,5.2743,5.3495,185388,0
1990-05-17,5.3915,5.4333,5.3495,5.3745,171529,0
1990-05-18,5.4083,5.4668,5.3495,5.4668,97947,0
1990-05-21,5.4668,5.5088,5.4501,5.4668,220265,0
1990-05-22,5.5088,5.5254,5.4668,5.5254,493089,0
1990-05-23,5.584,5.6843,5.5589,5.6843,115150,0
1990-05-24,5.6843,5.6843,5.6091,5.6843,54947,0
1990-05-25,5.6425,5.7013,5.6091,5.6843,58290,0
1990-05-29,5.6595,5.7599,5.6425,5.7599,107026,0
1990-05-30,5.7599,5.7852,5.6843,5.6843,83616,0
1990-05-31,5.6595,5.7431,5.6595,5.7431,43478,0
1990-06-01,5.7431,5.7599,5.7013,5.7431,191599,0
1990-06-04,5.7431,5.7599,5.6176,5.7599,104161,0
1990-06-05,5.7599,5.7599,5.718,5.718,100339,0
1990-06-06,5.7431,5.7852,5.7013,5.7013,46822,0
1990-06-07,5.7431,5.7431,5.6843,5.718,28667,0
1990-06-08,5.7013,5.7599,5.6425,5.718,69757,0
1990-06-11,5.7431,5.7431,5.7013,5.7431,27231,0
1990-06-12,5.7431,5.8603,5.7013,5.8185,138561,0
1990-06-13,5.7852,5.7932,5.7013,5.7431,68803,0
1990-06-14,5.6843,5.7431,5.6843,5.7431,37747,0
1990-06-15,5.6595,5.8348,5.6595,5.8348,200200,0
1990-06-18,5.8348,5.8348,5.6595,5.7013,76448,0
1990-06-19,5.7013,5.7431,5.6091,5.7013,114191,0
1990-06-20,5.6595,5.6843,5.6176,5.6425,12422,0
1990-06-21,5.6176,5.6595,5.5589,5.6595,36792,0
1990-06-22,5.6425,5.6425,5.4501,5.4668,64025,0
1990-06-25,5.4668,5.5088,5.3495,5.3495,41570,0
1990-06-26,5.3745,5.3745,5.3495,5.3495,54468,0
1990-06-27,5.3915,5.5088,5.3915,5.5088,23411,0
1990-06-28,5.5254,5.5254,5.4333,5.5088,14810,0
1990-06-29,5.5422,5.6176,5.5254,5.5589,92214,0
1990-07-02,5.6091,5.6176,5.584,5.6176,24366,0
1990-07-03,5.6425,5.6843,5.584,5.6091,75972,0
1990-07-05,5.5589,5.6091,5.4835,5.5589,89348,0
1990-07-06,5.5422,5.6843,5.5422,5.6425,46822,0
1990-07-09,5.6425,5.6425,5.584,5.6176,66893,0
1990-07-10,5.6176,5.6425,5.5422,5.5422,134740,0
1990-07-11,5.5422,5.6843,5.5422,5.6843,25324,0
1990-07-12,5.7013,5.7852,5.6595,5.7852,75012,0
1990-07-13,5.7431,5.8185,5.718,5.7431,57334,0
1990-07-16,5.7852,5.7932,5.7431,5.7599,75012,0
1990-07-17,5.7599,5.7852,5.6595,5.718,61160,0
1990-07-18,5.7013,5.7431,5.6595,5.718,20547,0
1990-07-19,5.7431,5.7431,5.6176,5.6176,22459,0
1990-07-20,5.6595,5.7431,5.6595,5.6843,105116,0
1990-07-23,5.6843,5.6843,5.5589,5.6176,139993,0
1990-07-24,5.6176,5.6843,5.5589,5.6176,122316,0
1990-07-25,5.6595,5.6595,5.6091,5.6176,29626,0
1990-07-26,5.584,5.6091,5.5422,5.584,237943,0
1990-07-27,5.6091,5.6091,5.4668,5.4835,95559,0
1990-07-30,5.4835,5.4835,5.3915,5.4333,58769,0
1990-07-31,5.4333,5.4333,5.2909,5.3745,48257,0
1990-08-01,5.3495,5.3495,5.3077,5.3077,112284,0
1990-08-02,5.2743,5.2743,5.1736,5.199,177740,0
1990-08-03,5.199,5.199,5.0231,5.0814,121360,0
1990-08-06,4.998,5.0814,4.9392,5.0814,114191,0
1990-08-07,5.1153,5.1153,4.998,5.04,155287,0
1990-08-08,5.0814,5.0983,4.998,5.0231,53993,0
1990-08-09,5.0565,5.0565,4.998,4.998,26756,0
1990-08-10,5.04,5.04,4.998,4.998,45868,0
1990-08-13,4.998,5.0814,4.998,5.0814,27231,0
1990-08-14,5.0482,5.1234,5.0482,5.1071,45868,0
1990-08-15,5.1401,5.2661,5.1234,5.2407,54468,0
1990-08-16,5.199,5.199,5.1821,5.1821,20547,0
1990-08-17,5.1821,5.199,5.1071,5.199,55903,0
1990-08-20,5.199,5.2407,5.1821,5.199,27231,0
1990-08-21,5.2407,5.2407,5.1401,5.1653,124708,0
1990-08-22,5.199,5.199,5.0231,5.0648,397530,0
1990-08-23,4.9895,4.9895,4.8892,4.8892,210230,0
1990-08-24,4.8305,4.8305,4.5542,4.6127,208321,0
1990-08-27,4.6381,4.7135,4.6381,4.6966,134261,0
1990-08-28,4.6715,4.747,4.655,4.7382,237468,0
1990-08-29,4.7718,4.7885,4.7382,4.7885,75012,0
1990-08-30,4.8135,4.8135,4.747,4.8135,98427,0
1990-08-31,4.8305,4.8305,4.747,4.8135,42527,0
1990-09-04,4.8135,4.8305,4.8135,4.8305,62589,0
1990-09-05,4.8305,4.8305,4.7382,4.7885,69283,0
1990-09-06,4.8305,4.8305,4.747,4.747,75494,0
1990-09-07,4.7718,4.8135,4.747,4.7718,27713,0
1990-09-10,4.7382,4.7718,4.6715,4.6715,215964,0
1990-09-11,4.6381,4.7135,4.6381,4.6966,18152,0
1990-09-12,4.7135,4.747,4.6966,4.747,118972,0
1990-09-13,4.7382,4.7382,4.7135,4.7382,16723,0
1990-09-14,4.7135,4.7135,4.6966,4.7135,104161,0
1990-09-17,4.6966,4.7135,4.6966,4.7135,30574,0
1990-09-18,4.7382,4.7382,4.6966,4.7135,33924,0
1990-09-19,4.7135,4.7135,4.5542,4.5958,89824,0
1990-09-20,4.571,4.571,4.4369,4.4369,27231,0
1990-09-21,4.5542,4.5542,4.4959,4.5375,173917,0
1990-09-24,4.4959,4.5122,4.4369,4.4369,34880,0
1990-09-25,4.4791,4.5542,4.4621,4.5542,37268,0
1990-09-26,4.5542,4.5542,4.4791,4.5122,61636,0
1990-09-27,4.5542,4.5542,4.3951,4.4203,206412,0
1990-09-28,4.4369,4.4791,4.3616,4.4791,56858,0
1990-10-01,4.4959,4.6966,4.4369,4.6966,42527,0
1990-10-02,4.7382,4.9144,4.7382,4.8135,69757,0
1990-10-03,4.8135,4.9645,4.8135,4.8726,66413,0
1990-10-04,4.8726,4.9476,4.8726,4.9476,81702,0
1990-10-05,4.9144,4.9224,4.8471,4.8726,79314,0
1990-10-08,4.9144,4.9224,4.8726,4.8726,25324,0
1990-10-09,4.8471,4.9144,4.8135,4.9144,95084,0
1990-10-10,4.8726,4.8726,4.747,4.747,39657,0
1990-10-11,4.7718,4.7718,4.6127,4.6381,41570,0
1990-10-12,4.6715,4.6715,4.6127,4.655,71672,0
1990-10-15,4.655,4.655,4.5542,4.6381,82659,0
1990-10-16,4.6381,4.6381,4.4791,4.4791,56858,0
1990-10-17,4.4621,4.4791,4.4203,4.4621,64505,0
1990-10-18,4.4959,4.4959,4.2864,4.3951,35355,0
1990-10-19,4.4203,4.4791,4.3616,4.4203,138561,0
1990-10-22,4.4203,4.4959,4.4203,4.4791,41570,0
1990-10-23,4.4621,4.4621,4.3785,4.3951,155761,0
1990-10-24,4.3785,4.3785,4.2444,4.2944,303404,0
1990-10-25,4.3365,4.3365,4.2864,4.2944,20066,0
1990-10-26,4.2944,4.2944,4.2444,4.2444,65939,0
1990-10-29,4.2194,4.2944,4.1858,4.2194,43958,0
1990-10-30,4.2194,4.2944,4.1858,4.2027,184907,0
1990-10-31,4.2194,4.2444,4.2027,4.2444,173438,0
1990-11-01,4.2613,4.2864,4.2027,4.2444,117060,0
1990-11-02,4.2864,4.3616,4.2864,4.3616,125183,0
1990-11-05,4.3198,4.3198,4.2027,4.2444,40135,0
1990-11-06,4.2864,4.2944,4.2027,4.2027,70714,0
1990-11-07,4.2027,4.2027,4.1608,4.1608,29626,0
1990-11-08,4.1189,4.2444,4.0434,4.1023,87913,0
1990-11-09,4.144,4.2194,4.144,4.2027,306748,0
1990-11-12,4.2027,4.2944,4.2027,4.2864,294323,0
1990-11-13,4.3031,4.3281,4.2864,4.2864,209278,0
1990-11-14,4.2864,4.3535,4.2695,4.2695,132829,0
1990-11-15,4.2695,4.2864,4.1691,4.1691,101768,0
1990-11-16,4.2109,4.2695,4.2109,4.2279,56379,0
1990-11-19,4.2695,4.2864,4.2279,4.2529,52559,0
1990-11-20,4.2864,4.3281,4.2864,4.3031,50171,0
1990-11-21,4.3031,4.3535,4.3031,4.3535,513632,0
1990-11-23,4.3031,4.37,4.2864,4.3281,77884,0
1990-11-26,4.2695,4.2695,4.0519,4.1525,116582,0
1990-11-27,4.1858,4.1858,4.1272,4.1525,187774,0
1990-11-28,4.1691,4.2529,4.1525,4.2109,101294,0
1990-11-29,4.2279,4.3535,4.2109,4.3031,66893,0
1990-11-30,4.3281,4.747,4.3281,4.6048,279512,0
1990-12-03,4.6293,4.7804,4.6293,4.747,62111,0
1990-12-04,4.747,4.747,4.5877,4.663,117060,0
1990-12-05,4.6798,4.7049,4.6048,4.6293,74537,0
1990-12-06,4.6293,4.7215,4.6293,4.6293,72146,0
1990-12-07,4.6464,4.7804,4.6464,4.663,279038,0
1990-12-10,4.7049,4.7049,4.6293,4.6798,60201,0
1990-12-11,4.7215,4.7215,4.663,4.663,38700,0
1990-12-12,4.7049,4.9812,4.7049,4.9812,134261,0
1990-12-13,4.9476,4.998,4.9476,4.9812,12422,0
1990-12-14,4.9476,4.9561,4.9055,4.9055,136171,0
1990-12-17,4.9055,4.9055,4.8807,4.9055,168661,0
1990-12-18,4.9055,4.9055,4.8807,4.9055,62111,0
1990-12-19,4.8638,4.9055,4.7804,4.8223,38700,0
1990-12-20,4.7804,4.7804,4.7215,4.7637,195420,0
1990-12-21,4.9055,4.9476,4.8638,4.9476,157672,0
1990-12-24,4.9812,4.9812,4.9055,4.9224,81702,0
1990-12-26,4.9476,4.9561,4.9055,4.9224,33924,0
1990-12-27,4.9224,4.9224,4.8638,4.9055,10034,0
1990-12-28,4.8638,4.8807,4.8223,4.8638,37747,0
1990-12-31,4.8638,4.8638,4.6798,4.6798,63069,0
1991-01-02,4.7049,4.7049,4.5292,4.5292,134261,0
1991-01-03,4.571,4.571,4.5039,4.5292,82182,0
1991-01-04,4.5292,4.5458,4.4621,4.5039,74537,0
1991-01-07,4.4453,4.4871,4.4453,4.4621,126618,0
1991-01-08,4.4871,4.6048,4.4871,4.6048,76448,0
1991-01-09,4.6048,4.6048,4.3867,4.4453,115150,0
1991-01-10,4.5292,4.5292,4.4621,4.4621,187774,0
1991-01-11,4.4284,4.4284,4.3867,4.4036,86003,0
1991-01-14,4.3867,4.3867,4.3281,4.3535,62589,0
1991-01-15,4.3281,4.3281,4.2864,4.3281,74058,0
1991-01-16,4.3281,4.3535,4.2529,4.2529,39657,0
1991-01-17,4.3535,4.4036,4.3535,4.4036,259922,0
1991-01-18,4.37,4.4284,4.3535,4.4284,530837,0
1991-01-21,4.4036,4.4284,4.37,4.4284,184431,0
1991-01-22,4.4284,4.4284,4.3867,4.3867,1023446,0
1991-01-23,4.3867,4.6464,4.37,4.6464,681821,0
1991-01-24,4.747,4.9812,4.747,4.9561,157197,0
1991-01-25,4.9476,4.9561,4.8223,4.8223,172487,0
1991-01-28,4.8053,4.8807,4.8053,4.8471,76924,0
1991-01-29,4.8471,4.8638,4.8223,4.8638,32968,0
1991-01-30,4.8638,4.9812,4.8471,4.9812,95084,0
1991-01-31,5.0231,5.224,5.0231,5.224,172963,0
1991-02-01,5.199,5.2323,5.1571,5.224,111329,0
1991-02-04,5.199,5.5002,5.1571,5.5002,148121,0
1991-02-05,5.4751,5.5002,5.3745,5.3745,151461,0
1991-02-06,5.3745,5.5337,5.3745,5.5002,187774,0
1991-02-07,5.5337,5.676,5.5002,5.6176,117060,0
1991-02-08,5.5924,5.676,5.5002,5.5505,128530,0
1991-02-11,5.5088,5.7261,5.5088,5.651,312001,0
1991-02-12,5.651,5.7852,5.651,5.6676,261835,0
1991-02-13,5.6256,5.8019,5.6256,5.8019,87434,0
1991-02-14,5.8269,5.8603,5.6091,5.6256,236033,0
1991-02-15,5.651,5.8852,5.651,5.8852,96036,0
1991-02-19,5.8852,5.9605,5.6091,5.6256,352140,0
1991-02-20,5.584,5.651,5.5088,5.6091,258490,0
1991-02-21,5.651,5.7094,5.6256,5.6843,39180,0
1991-02-22,5.6843,5.9021,5.651,5.651,113238,0
1991-02-25,5.6843,5.7852,5.651,5.6843,61160,0
1991-02-26,5.651,5.7261,5.651,5.6843,26756,0
1991-02-27,5.6843,5.7513,5.6676,5.7261,43958,0
1991-02-28,5.7094,5.8518,5.7094,5.8518,226479,0
1991-03-01,5.8019,6.0862,5.7852,6.0862,173438,0
1991-03-04,6.1698,6.1784,6.0443,6.0862,117537,0
1991-03-05,6.0862,6.5633,6.0862,6.2036,209755,0
1991-03-06,6.1281,6.1447,6.0026,6.0026,503125,0
1991-03-07,5.9605,6.0026,5.9437,5.9437,548993,0
1991-03-08,5.9605,6.1028,5.9271,6.1028,179653,0
1991-03-11,6.1447,6.2454,6.1447,6.2454,209755,0
1991-03-12,6.2036,6.3206,6.2036,6.3206,53035,0
1991-03-13,6.2784,6.3041,6.2204,6.2784,92214,0
1991-03-14,6.2784,6.2784,6.1281,6.1447,32013,0
1991-03-15,6.1281,6.1784,6.0862,6.1281,194943,0
1991-03-18,6.1447,6.1784,6.0694,6.1447,226957,0
1991-03-19,6.1784,6.1784,6.0443,6.0443,143338,0
1991-03-20,6.0862,6.1028,5.9437,5.9437,89824,0
1991-03-21,6.0026,6.0274,5.9437,5.9858,118972,0
1991-03-22,6.0274,6.0443,5.9437,6.0443,72625,0
1991-03-25,6.0443,6.2204,6.0026,6.2036,116106,0
1991-03-26,6.2204,6.2204,6.0862,6.1784,98427,0
1991-03-27,6.2036,6.2622,6.1281,6.1281,72625,0
1991-03-28,6.1281,6.1784,6.1281,6.1784,185388,0
1991-04-01,6.1447,6.1784,6.1281,6.1698,179653,0
1991-04-02,6.1698,6.1698,6.0694,6.1281,1173953,0
1991-04-03,6.0862,6.5633,6.0026,6.0274,119926,0
1991-04-04,6.0274,6.0443,5.9605,5.9858,121360,0
1991-04-05,5.9437,5.9605,5.8019,5.8269,130917,0
1991-04-08,5.8269,5.8269,5.7261,5.768,53519,0
1991-04-09,5.8019,5.8019,5.4835,5.5088,205934,0
1991-04-10,5.4668,5.4835,5.4333,5.4835,259922,0
1991-04-11,5.5088,5.5422,5.4668,5.4668,347841,0
1991-04-12,5.4333,5.4501,5.3745,5.4333,183953,0
1991-04-15,5.4083,5.5088,5.4083,5.4835,227908,0
1991-04-16,5.5337,5.7852,5.4835,5.7261,252757,0
1991-04-17,5.7094,5.7094,5.6256,5.6843,173438,0
1991-04-18,5.651,5.651,5.5672,5.5672,158152,0
1991-04-19,5.6256,5.651,5.6091,5.6256,108461,0
1991-04-22,5.6091,5.6091,5.4835,5.5422,230776,0
1991-04-23,5.5422,5.6091,5.5337,5.5337,174873,0
1991-04-24,5.5422,5.6256,5.5088,5.6256,94606,0
1991-04-25,5.584,5.6843,5.584,5.6256,364083,0
1991-04-26,5.6091,5.6256,5.5672,5.584,33924,0
1991-04-29,5.584,5.651,5.5672,5.6091,67371,0
1991-04-30,5.6256,5.6256,5.5422,5.5422,76448,0
1991-05-01,5.584,5.651,5.5422,5.6091,113718,0
1991-05-02,5.6091,5.6091,5.5422,5.5422,195900,0
1991-05-03,5.5422,5.5672,5.5337,5.5422,41570,0
1991-05-06,5.584,5.6091,5.5672,5.584,210230,0
1991-05-07,5.584,5.6091,5.5672,5.5672,38700,0
1991-05-08,5.6091,5.6256,5.5672,5.6256,230776,0
1991-05-09,5.6007,5.6176,5.5589,5.6176,190642,0
1991-05-10,5.6007,5.6007,5.4668,5.4668,70714,0
1991-05-13,5.4668,5.5002,5.3999,5.4668,58769,0
1991-05-14,5.4417,5.4751,5.2826,5.3245,319650,0
1991-05-15,5.3412,5.3745,5.2826,5.3245,86957,0
1991-05-16,5.3412,5.4162,5.3412,5.3999,63069,0
1991-05-17,5.3999,5.4751,5.3664,5.4751,116582,0
1991-05-20,5.4417,5.4751,5.4417,5.4751,52080,0
1991-05-21,5.4751,5.4751,5.4417,5.4751,48257,0
1991-05-22,5.4417,5.4668,5.3745,5.4162,73580,0
1991-05-23,5.4162,5.4751,5.3664,5.4751,150026,0
1991-05-24,5.5002,5.6007,5.4162,5.6007,276169,0
1991-05-28,5.584,5.6843,5.5589,5.6176,261835,0
1991-05-29,5.6595,5.7431,5.6595,5.718,143818,0
1991-05-30,5.718,5.7599,5.6843,5.7599,106070,0
1991-05-31,5.7599,5.7599,5.7013,5.718,202585,0
1991-06-03,5.6843,5.718,5.6843,5.6843,93649,0
1991-06-04,5.6595,5.6595,5.6007,5.6425,181564,0
1991-06-05,5.6843,5.7431,5.6843,5.718,76924,0
1991-06-06,5.718,5.718,5.6176,5.6176,29626,0
1991-06-07,5.6007,5.6007,5.5002,5.517,97947,0
1991-06-10,5.5422,5.6176,5.517,5.6007,33924,0
1991-06-11,5.6176,5.6843,5.6007,5.6843,53035,0
1991-06-12,5.6595,5.6595,5.5422,5.5422,23411,0
1991-06-13,5.5589,5.6176,5.5589,5.584,48737,0
1991-06-14,5.6176,5.6425,5.6176,5.6176,43478,0
1991-06-17,5.6176,5.6176,5.584,5.584,256579,0
1991-06-18,5.6007,5.6176,5.584,5.584,224088,0
1991-06-19,5.584,5.6425,5.5589,5.6007,191599,0
1991-06-20,5.6007,5.6425,5.584,5.6007,65457,0
1991-06-21,5.6425,5.7013,5.6176,5.7013,118972,0
1991-06-24,5.7013,5.718,5.517,5.517,103682,0
1991-06-25,5.5422,5.5589,5.517,5.5589,96992,0
1991-06-26,5.5002,5.6425,5.4417,5.584,126137,0
1991-06-27,5.6176,5.6595,5.6176,5.6595,27231,0
1991-06-28,5.6007,5.6176,5.3999,5.4162,1079350,0
1991-07-01,5.4162,5.4668,5.3999,5.4668,303404,0
1991-07-02,5.4162,5.4751,5.4162,5.4751,106070,0
1991-07-03,5.4417,5.4417,5.3999,5.3999,32488,0
1991-07-05,5.3999,5.4668,5.3745,5.4668,85047,0
1991-07-08,5.4162,5.4417,5.3745,5.4417,58290,0
1991-07-09,5.4417,5.4417,5.2826,5.2994,147163,0
1991-07-10,5.3245,5.3245,5.1821,5.1821,159103,0
1991-07-11,5.199,5.2407,5.1234,5.2407,215487,0
1991-07-12,5.2826,5.4417,5.2826,5.4162,274735,0
1991-07-15,5.4417,5.4751,5.4417,5.4751,71672,0
1991-07-16,5.5589,5.6843,5.5422,5.6176,451521,0
1991-07-17,5.584,5.6007,5.5589,5.6007,65939,0
1991-07-18,5.5589,5.6595,5.5589,5.6595,93176,0
1991-07-19,5.6843,5.718,5.2994,5.6595,126618,0
1991-07-22,5.6425,5.7599,5.6425,5.7599,260398,0
1991-07-23,5.7852,5.8269,5.7599,5.7599,262792,0
1991-07-24,5.7599,5.7852,5.7431,5.7852,57334,0
1991-07-25,5.7852,5.8019,5.7599,5.7852,23411,0
1991-07-26,5.7599,5.8019,5.7431,5.7599,44913,0
1991-07-29,5.718,5.718,5.6007,5.6843,98904,0
1991-07-30,5.6425,5.718,5.6176,5.718,118972,0
1991-07-31,5.7013,5.718,5.6843,5.7013,50647,0
1991-08-01,5.6843,5.7013,5.6595,5.6843,64025,0
1991-08-02,5.7013,5.7013,5.6176,5.6425,34401,0
1991-08-05,5.718,5.7431,5.6425,5.6595,33445,0
1991-08-06,5.6595,5.718,5.6176,5.718,269479,0
1991-08-07,5.7013,5.7599,5.7013,5.7431,146206,0
1991-08-08,5.7431,5.7599,5.7013,5.7431,236033,0
1991-08-09,5.7431,5.7431,5.6176,5.6176,35836,0
1991-08-12,5.6007,5.6007,5.584,5.584,6688,0
1991-08-13,5.5924,5.5924,5.5002,5.5002,58290,0
1991-08-14,5.5088,5.5924,5.4751,5.5088,172007,0
1991-08-15,5.5088,5.5756,5.4751,5.5337,112762,0
1991-08-16,5.5756,5.5756,5.3915,5.5002,135694,0
1991-08-19,5.4083,5.5002,5.3915,5.4501,171529,0
1991-08-20,5.4751,5.4751,5.3495,5.3745,30100,0
1991-08-21,5.3745,5.5088,5.3745,5.4333,171050,0
1991-08-22,5.4751,5.5337,5.4333,5.4751,227908,0
1991-08-23,5.5088,5.6929,5.5002,5.6929,185862,0
1991-08-26,5.718,5.718,5.6929,5.6929,41570,0
1991-08-27,5.6929,5.6929,5.6343,5.651,134261,0
1991-08-28,5.6929,5.718,5.6343,5.718,104161,0
1991-08-29,5.718,5.718,5.6343,5.6343,126618,0
1991-08-30,5.676,5.676,5.5924,5.6176,50171,0
1991-09-03,5.6343,5.718,5.5924,5.6343,80270,0
1991-09-04,5.6176,5.651,5.6176,5.651,60679,0
1991-09-05,5.718,5.7347,5.6929,5.718,134261,0
1991-09-06,5.718,5.718,5.676,5.718,44913,0
1991-09-09,5.7599,5.7599,5.651,5.718,72146,0
1991-09-10,5.7599,5.7599,5.6929,5.718,66893,0
1991-09-11,5.7347,5.7347,5.6929,5.7347,10034,0
1991-09-12,5.7599,5.7599,5.5924,5.676,70714,0
1991-09-13,5.651,5.718,5.6176,5.6929,46345,0
1991-09-16,5.6929,5.718,5.676,5.718,81224,0
1991-09-17,5.676,5.6929,5.651,5.676,161496,0
1991-09-18,5.676,5.676,5.676,5.676,18152,0
1991-09-19,5.6343,5.676,5.6343,5.651,54947,0
1991-09-20,5.676,5.676,5.6343,5.651,147641,0
1991-09-23,5.676,5.676,5.651,5.651,18635,0
1991-09-24,5.676,5.6929,5.6343,5.651,50171,0
1991-09-25,5.651,5.718,5.651,5.6929,100339,0
1991-09-26,5.651,5.6929,5.6343,5.676,55423,0
1991-09-27,5.6929,5.718,5.6176,5.6343,288111,0
1991-09-30,5.6929,5.8185,5.651,5.7766,139993,0
1991-10-01,5.7932,5.9186,5.7932,5.8938,250370,0
1991-10-02,5.9358,6.0362,5.9186,6.0194,155761,0
1991-10-03,6.0194,6.061,6.0026,6.0362,54947,0
1991-10-04,6.061,6.1028,6.0194,6.0194,56379,0
1991-10-07,6.0362,6.0362,5.9358,5.9605,148597,0
1991-10-08,5.9358,5.9605,5.7932,5.8348,57334,0
1991-10-09,5.8348,5.9186,5.8348,5.8771,71672,0
1991-10-10,5.8771,5.9605,5.8771,5.9605,132350,0
1991-10-11,5.9774,5.9774,5.8348,5.8348,39180,0
1991-10-14,5.8348,5.9186,5.8348,5.9186,145729,0
1991-10-15,5.8938,5.9605,5.8938,5.9186,107026,0
1991-10-16,5.8771,6.061,5.8771,6.0194,224564,0
1991-10-17,6.0026,6.061,5.9774,6.061,66413,0
1991-10-18,6.1028,6.2537,6.1028,6.2204,201154,0
1991-10-21,6.2204,6.2204,6.1196,6.1367,184431,0
1991-10-22,6.1028,6.1196,6.061,6.061,288111,0
1991-10-23,6.0779,6.1028,6.0026,6.0026,34401,0
1991-10-24,5.9774,5.9774,5.9186,5.9774,96036,0
1991-10-25,5.9605,6.0362,5.9186,6.0026,112762,0
1991-10-28,6.0194,6.1196,6.0194,6.1196,109893,0
1991-10-29,6.1196,6.1196,6.0026,6.0779,86957,0
1991-10-30,6.1028,6.1196,6.061,6.0779,104637,0
1991-10-31,6.0779,6.1028,6.0026,6.0362,105116,0
1991-11-01,6.0362,6.1028,6.0026,6.0362,203543,0
1991-11-04,6.0194,6.0362,5.9358,6.0362,142864,0
1991-11-05,6.0779,6.1367,6.0779,6.1028,110370,0
1991-11-06,6.1367,6.1784,6.1028,6.1367,29626,0
1991-11-07,6.2204,6.2784,6.2036,6.2784,45391,0
1991-11-08,6.2784,6.2784,6.2204,6.2204,14334,0
1991-11-11,6.2204,6.2371,6.2036,6.2036,110853,0
1991-11-12,6.1698,6.2537,6.1532,6.2371,415682,0
1991-11-13,6.2537,6.2537,6.1532,6.1698,42999,0
1991-11-14,6.1532,6.1698,6.1112,6.1698,21503,0
1991-11-15,6.1866,6.1866,6.0694,6.1532,142386,0
1991-11-18,6.1532,6.1866,6.0443,6.1112,88873,0
1991-11-19,6.0947,6.0947,5.9692,5.9692,233647,0
1991-11-20,5.994,6.011,5.9523,6.011,86480,0
1991-11-21,5.9692,6.011,5.9523,5.994,31059,0
1991-11-22,5.9692,5.9692,5.8269,5.8269,75494,0
1991-11-25,5.8686,6.0443,5.768,5.9271,146206,0
1991-11-26,5.9692,6.1532,5.9692,6.1367,146206,0
1991-11-27,6.1367,6.1367,6.1112,6.1112,41092,0
1991-11-29,6.1367,6.1367,6.0694,6.0694,17202,0
1991-12-02,6.0694,6.2872,6.0694,6.2371,236512,0
1991-12-03,6.3542,6.3542,6.1866,6.2116,166752,0
1991-12-04,6.2784,6.2784,6.1866,6.2371,264702,0
1991-12-05,6.1866,6.2371,6.1698,6.1698,136171,0
1991-12-06,6.1532,6.2116,6.1367,6.1532,42999,0
1991-12-09,6.1367,6.2371,6.0694,6.0694,80270,0
1991-12-10,6.0694,6.1367,6.0694,6.1112,28667,0
1991-12-11,6.1367,6.1532,6.1112,6.1532,148597,0
1991-12-12,6.1532,6.1532,6.1367,6.1532,87913,0
1991-12-13,6.1532,6.1866,6.1367,6.1698,171050,0
1991-12-16,6.2116,6.2116,6.1532,6.1866,95559,0
1991-12-17,6.1866,6.2116,6.0694,6.0694,109413,0
1991-12-18,6.0362,6.0362,5.9523,5.9523,228388,0
1991-12-19,5.9106,5.9106,5.8269,5.8518,97947,0
1991-12-20,5.9271,5.9271,5.768,5.7932,557110,0
1991-12-23,5.8518,6.011,5.8518,5.994,87913,0
1991-12-24,6.0362,6.1367,5.9523,6.1112,101294,0
1991-12-26,6.0694,6.1866,6.0694,6.1866,42999,0
1991-12-27,6.2371,6.2784,6.2116,6.2116,22459,0
1991-12-30,6.2537,6.5553,6.2537,6.5553,200200,0
1991-12-31,6.58,6.6974,6.5298,6.6389,158152,0
1992-01-02,6.622,6.6389,6.3959,6.5218,136648,0
1992-01-03,6.5553,6.6389,6.5218,6.6389,137126,0
1992-01-06,6.5971,6.6389,6.5218,6.58,129963,0
1992-01-07,6.5553,6.5553,6.4797,6.5218,231733,0
1992-01-08,6.4797,6.5553,6.4547,6.5218,236512,0
1992-01-09,6.5218,6.6555,6.4964,6.5971,180129,0
1992-01-10,6.622,6.8397,6.58,6.6974,120406,0
1992-01-13,6.6974,6.7224,6.6389,6.6389,77404,0
1992-01-14,6.5971,6.756,6.5971,6.756,95559,0
1992-01-15,6.756,7.0658,6.756,7.0409,110370,0
1992-01-16,7.0825,7.0825,6.781,6.7976,104637,0
1992-01-17,6.8397,6.9235,6.7394,6.9235,79791,0
1992-01-20,6.8983,6.8983,6.756,6.781,23893,0
1992-01-21,6.781,6.7976,6.6974,6.756,39657,0
1992-01-22,6.7976,7.0151,6.7976,7.0073,148121,0
1992-01-23,7.0409,7.0409,6.8648,7.0073,94606,0
1992-01-24,7.0825,7.1243,7.0658,7.0658,117060,0
1992-01-27,7.0151,7.0825,7.0073,7.0825,145729,0
1992-01-28,7.1579,7.3671,7.1243,7.3671,241291,0
1992-01-29,7.3842,7.3842,7.3002,7.3842,120406,0
1992-01-30,7.3671,7.3671,7.3002,7.325,127094,0
1992-01-31,7.2834,7.3002,7.0409,7.0409,337805,0
1992-02-03,7.0409,7.0409,6.8817,7.0409,125183,0
1992-02-04,7.0409,7.2249,7.0409,7.2249,647895,0
1992-02-05,7.2249,7.3671,7.2249,7.2834,268047,0
1992-02-06,7.2416,7.5513,7.183,7.5265,198763,0
1992-02-07,7.5513,7.5681,7.3504,7.4426,175832,0
1992-02-10,7.4674,7.5513,7.4258,7.501,140952,0
1992-02-11,7.5265,7.5513,7.4928,7.5513,39657,0
1992-02-12,7.5265,7.5265,7.4928,7.501,59729,0
1992-02-13,7.5431,7.5431,7.4594,7.5265,199720,0
1992-02-14,7.5431,7.61,7.4842,7.5848,61636,0
1992-02-18,7.5681,7.6266,7.4007,7.4426,376028,0
1992-02-19,7.4426,7.5848,7.4258,7.5848,32968,0
1992-02-20,7.61,7.6432,7.5681,7.61,110853,0
1992-02-21,7.6432,7.7102,7.61,7.6686,84570,0
1992-02-24,7.7102,7.7523,7.6686,7.7271,65939,0
1992-02-25,7.7102,7.7102,7.4594,7.5431,98904,0
1992-02-26,7.5848,7.7102,7.501,7.6432,58769,0
1992-02-27,7.6432,7.6432,7.3588,7.3588,174873,0
1992-02-28,7.4007,7.5681,7.3842,7.4007,106070,0
1992-03-02,7.4258,7.4258,7.1994,7.2163,55903,0
1992-03-03,7.2163,7.2584,7.1745,7.2584,186339,0
1992-03-04,7.1579,7.1579,7.0991,7.1159,171050,0
1992-03-05,7.0825,7.2416,7.0574,7.2163,228866,0
1992-03-06,7.2416,7.2584,7.1412,7.2416,119926,0
1992-03-09,7.1745,7.2416,7.1579,7.1745,186822,0
1992-03-10,7.1994,7.2584,7.1579,7.1579,155287,0
1992-03-11,7.1579,7.1994,7.1579,7.1579,68326,0
1992-03-12,7.1994,7.1994,7.1579,7.1994,120882,0
1992-03-13,7.1994,7.4842,7.1745,7.4842,146206,0
1992-03-16,7.4842,7.8946,7.4842,7.8528,159585,0
1992-03-17,7.8946,7.8946,7.7102,7.7523,70235,0
1992-03-18,7.7523,7.7523,7.5431,7.61,133780,0
1992-03-19,7.5848,7.6432,7.5848,7.61,18635,0
1992-03-20,7.6432,7.7102,7.5848,7.7102,153851,0
1992-03-23,7.6686,7.6686,7.61,7.6266,105116,0
1992-03-24,7.61,7.6266,7.4842,7.5681,122793,0
1992-03-25,7.5431,7.61,7.4842,7.4842,73102,0
1992-03-26,7.5265,7.5681,7.501,7.501,11465,0
1992-03-27,7.4842,7.5681,7.4842,7.501,40613,0
1992-03-30,7.5265,7.5265,7.4258,7.4258,70235,0
1992-03-31,7.4426,7.4426,7.3421,7.3588,75012,0
1992-04-01,7.317,7.3588,6.9571,7.0825,227194,0
1992-04-02,7.0825,7.3588,7.0825,7.2834,107508,0
1992-04-03,7.317,7.5265,7.317,7.4842,89824,0
1992-04-06,7.4842,7.5265,7.2416,7.2416,88155,0
1992-04-07,7.1994,7.2416,7.0825,7.1159,77884,0
1992-04-08,7.1159,7.2834,7.1159,7.1994,162451,0
1992-04-09,7.2834,7.4426,6.9986,7.4007,105116,0
1992-04-10,7.5265,7.6851,7.5265,7.6851,85047,0
1992-04-13,7.6432,7.811,7.5681,7.811,91738,0
1992-04-14,7.769,8.4136,7.769,8.2545,84570,0
1992-04-15,8.3381,8.5391,8.3381,8.4973,210710,0
1992-04-16,8.5811,8.5811,8.2126,8.2966,84570,0
1992-04-20,8.2126,8.2126,7.6432,7.811,62111,0
1992-04-21,7.7271,8.2545,7.6432,8.0953,353571,0
1992-04-22,8.0535,8.0535,7.8528,7.9281,180369,0
1992-04-23,7.9281,8.0953,7.7271,8.0953,157197,0
1992-04-24,8.0117,8.0535,7.811,7.811,73345,0
1992-04-27,7.8528,7.8528,7.4007,7.6432,112042,0
1992-04-28,7.61,7.769,7.4842,7.6851,143100,0
1992-04-29,7.7271,7.8528,7.6432,7.7271,57577,0
1992-04-30,7.811,8.1792,7.7271,8.1792,116106,0
1992-05-01,8.1287,8.1792,7.8528,8.1287,117779,0
1992-05-04,8.1287,8.5811,8.1287,8.3381,120644,0
1992-05-05,8.3381,8.464,8.2126,8.2545,198285,0
1992-05-06,8.1792,8.1792,7.9698,8.1792,165077,0
1992-05-07,8.0953,8.2545,8.0535,8.1792,110370,0
1992-05-08,8.3381,8.3381,8.1287,8.2966,118734,0
1992-05-11,8.38,8.38,8.1792,8.2126,25084,0
1992-05-12,8.1792,8.1792,7.811,8.0535,104637,0
1992-05-13,8.0535,8.2126,7.9698,8.2126,45868,0
1992-05-14,8.171,8.2545,8.0535,8.0871,177024,0
1992-05-15,8.0535,8.0871,7.8023,7.8023,137126,0
1992-05-18,7.8023,8.0036,7.8023,8.0036,32488,0
1992-05-19,7.886,7.9698,7.886,7.9281,175349,0
1992-05-20,7.8023,7.9281,7.769,7.769,161975,0
1992-05-21,7.769,7.9281,7.6851,7.886,90304,0
1992-05-22,7.886,8.0535,7.886,8.0036,59009,0
1992-05-26,7.9281,8.0535,7.8442,7.9281,116347,0
1992-05-27,7.9281,7.9698,7.6351,7.6351,115386,0
1992-05-28,7.6016,7.9281,7.4761,7.9281,118972,0
1992-05-29,7.886,8.0871,7.886,8.0535,71427,0
1992-06-01,8.0535,8.3381,7.9281,8.2126,215011,0
1992-06-02,8.2881,8.2881,8.1287,8.171,75256,0
1992-06-03,8.3381,8.4136,8.2126,8.2126,101055,0
1992-06-04,8.3381,8.3381,8.0036,8.0871,56140,0
1992-06-05,8.0036,8.2545,7.9698,8.2545,68567,0
1992-06-08,8.171,8.4136,8.171,8.4136,137126,0
1992-06-09,8.4973,8.4973,8.2545,8.3381,81224,0
1992-06-10,8.2545,8.2545,7.9698,7.9698,60679,0
1992-06-11,8.0036,8.0535,7.8023,8.0036,54709,0
1992-06-12,8.0871,8.2545,8.0871,8.171,46586,0
1992-06-15,8.171,8.4136,8.171,8.2881,74778,0
1992-06-16,8.2545,8.2881,8.1287,8.2126,67608,0
1992-06-17,8.1287,8.3381,8.1287,8.1287,77166,0
1992-06-18,8.0535,8.1287,7.8023,7.8442,48496,0
1992-06-19,8.0535,8.0871,7.769,7.769,181564,0
1992-06-22,7.769,7.769,7.5176,7.769,36792,0
1992-06-23,8.0036,8.0036,7.9281,7.9698,88632,0
1992-06-24,7.9698,8.0036,7.9698,7.9698,16723,0
1992-06-25,8.0535,8.0871,7.886,7.9281,24366,0
1992-06-26,7.9281,8.171,7.9281,8.1287,51840,0
1992-06-29,8.171,8.2881,8.1287,8.2126,425242,0
1992-06-30,8.1287,8.2126,7.886,7.9698,99144,0
1992-07-01,8.0535,8.38,8.0535,8.38,134501,0
1992-07-02,8.3381,8.4973,8.0036,8.0535,208561,0
1992-07-06,7.9698,8.0871,7.9281,8.0535,61636,0
1992-07-07,8.0871,8.0871,7.886,7.9698,55903,0
1992-07-08,7.886,8.3381,7.8442,8.3381,131391,0
1992-07-09,8.2881,8.8231,8.2881,8.7819,88155,0
1992-07-10,8.7485,9.1509,8.698,8.8231,381043,0
1992-07-13,8.8657,8.9089,8.6645,8.9089,124943,0
1992-07-14,8.9491,9.1076,8.8231,8.9089,220983,0
1992-07-15,8.9826,8.9826,8.7485,8.8231,111804,0
1992-07-16,8.7485,8.9491,8.7485,8.9491,190165,0
1992-07-17,8.8657,8.9491,8.698,8.7485,49930,0
1992-07-20,8.698,8.8657,8.5811,8.698,97469,0
1992-07-21,8.698,8.698,8.5391,8.6645,54947,0
1992-07-22,8.5811,8.5811,8.4136,8.464,33685,0
1992-07-23,8.464,8.698,8.4136,8.698,122558,0
1992-07-24,8.698,8.698,8.4136,8.4136,63069,0
1992-07-27,8.5391,8.6229,8.464,8.464,93407,0
1992-07-28,8.464,8.7485,8.464,8.7485,80509,0
1992-07-29,8.7819,8.8657,8.6645,8.8231,83374,0
1992-07-30,8.8231,8.8231,8.6645,8.698,123510,0
1992-07-31,8.7485,8.8657,8.698,8.8231,227431,0
1992-08-03,8.7485,8.7819,8.5811,8.7485,87434,0
1992-08-04,8.698,8.7485,8.6645,8.7485,36315,0
1992-08-05,8.7485,8.7485,8.5391,8.6229,80509,0
1992-08-06,8.698,8.7485,8.6645,8.7485,66652,0
1992-08-07,8.7485,8.7819,8.6645,8.6645,94126,0
1992-08-10,8.698,8.8231,8.6229,8.8231,110134,0
1992-08-11,8.7819,8.8231,8.6645,8.7819,38464,0
1992-08-12,8.7819,8.7819,8.6229,8.698,100100,0
1992-08-13,8.7485,8.8231,8.6645,8.698,54947,0
1992-08-14,8.698,8.7819,8.6645,8.7485,58290,0
1992-08-17,8.6563,9.1076,8.6563,9.1076,133780,0
1992-08-18,9.0335,9.0652,8.8657,9.0652,57577,0
1992-08-19,9.0652,9.0652,8.9005,8.9005,131871,0
1992-08-20,8.9005,8.9826,8.8231,8.9491,38226,0
1992-08-21,8.9491,8.9826,8.7819,8.9491,129246,0
1992-08-24,8.9491,8.9491,8.698,8.8231,55661,0
1992-08-25,8.9005,8.9005,8.6563,8.8657,76448,0
1992-08-26,8.9005,8.9005,8.7819,8.9005,28667,0
1992-08-27,8.8231,8.9005,8.7402,8.8231,72386,0
1992-08-28,8.9005,8.9005,8.7819,8.9005,186822,0
1992-08-31,8.8657,8.9491,8.7819,8.9491,60201,0
1992-09-01,8.9826,8.9826,8.7819,8.8657,69520,0
1992-09-02,8.8657,8.8657,8.7819,8.8231,63069,0
1992-09-03,8.7402,8.9005,8.698,8.8657,104161,0
1992-09-04,8.9005,9.0335,8.7819,8.9826,117537,0
1992-09-08,8.8657,9.0335,8.8657,8.9491,130200,0
1992-09-09,8.9491,8.9826,8.7819,8.9826,153138,0
1992-09-10,9.0335,9.0652,8.9005,8.9826,116582,0
1992-09-11,9.1509,9.3101,9.0335,9.1915,215011,0
1992-09-14,9.3589,9.602,9.3101,9.602,137126,0
1992-09-15,9.685,9.728,9.3589,9.3589,197570,0
1992-09-16,9.2762,9.3101,9.1509,9.1915,85764,0
1992-09-17,9.3589,9.3589,9.1509,9.1509,88632,0
1992-09-18,9.1915,9.2762,9.1509,9.1915,183714,0
1992-09-21,9.2332,9.2332,9.0652,9.1076,129963,0
1992-09-22,9.1076,9.1509,8.9826,8.9826,368860,0
1992-09-23,8.9826,9.0652,8.9491,8.9826,97712,0
1992-09-24,8.9826,9.1509,8.9491,9.0652,31535,0
1992-09-25,9.1509,9.1509,8.9005,9.0652,51366,0
1992-09-28,9.1076,9.1509,9.1076,9.1509,50171,0
1992-09-29,9.1509,9.1509,8.9491,9.0652,86243,0
1992-09-30,9.0652,9.0652,8.9826,9.0652,32013,0
1992-10-01,8.9491,8.9491,8.7402,8.8657,284049,0
1992-10-02,8.7819,8.7819,8.5725,8.6144,169859,0
1992-10-05,8.5391,8.5725,8.4888,8.5391,282140,0
1992-10-06,8.5391,8.6144,8.4553,8.4888,84094,0
1992-10-07,8.5391,8.6144,8.2881,8.2881,507660,0
1992-10-08,8.2042,8.2463,7.5931,7.7102,334940,0
1992-10-09,7.7102,7.7102,7.5513,7.7102,405892,0
1992-10-12,7.6686,7.8779,7.6686,7.8779,116106,0
1992-10-13,7.8779,8.3298,7.836,8.1287,156955,0
1992-10-14,8.0454,8.1287,7.836,7.836,111804,0
1992-10-15,7.836,7.8779,7.7941,7.8779,86003,0
1992-10-16,7.8779,7.9197,7.7102,7.9197,70235,0
1992-10-19,7.836,8.0786,7.7606,7.836,109413,0
1992-10-20,7.7102,7.8779,7.6686,7.836,189209,0
1992-10-21,7.836,7.836,7.5931,7.7606,224564,0
1992-10-22,7.7102,7.7606,7.5513,7.6686,115865,0
1992-10-23,7.7102,7.7606,7.5096,7.5513,72625,0
1992-10-26,7.6351,7.6686,7.5096,7.5096,134975,0
1992-10-27,7.5513,7.6686,7.5513,7.5931,57577,0
1992-10-28,7.6351,7.6351,7.5096,7.5513,114191,0
1992-10-29,7.5513,7.5931,7.4674,7.5096,160541,0
1992-10-30,7.4674,7.6686,7.4674,7.5096,266613,0
1992-11-02,7.5513,7.836,7.4674,7.836,230776,0
1992-11-03,7.7606,7.8779,7.6686,7.7941,205693,0
1992-11-04,7.7606,7.9197,7.7102,7.836,139756,0
1992-11-05,7.7941,7.836,7.7606,7.7941,69042,0
1992-11-06,7.7102,7.7102,7.5931,7.5931,162214,0
1992-11-09,7.6351,7.7941,7.6351,7.7941,217397,0
1992-11-10,7.7941,7.7941,7.5931,7.6351,65699,0
1992-11-11,7.6351,7.6351,7.5513,7.5931,129246,0
1992-11-12,7.5513,7.6686,7.5096,7.6351,128530,0
1992-11-13,7.6351,7.6686,7.5513,7.5848,78598,0
1992-11-16,7.5848,7.6351,7.5513,7.5513,63307,0
1992-11-17,7.5848,7.6686,7.501,7.501,223614,0
1992-11-18,7.4594,7.501,7.2584,7.2584,542543,0
1992-11-19,7.3002,7.3421,6.9318,7.1328,371012,0
1992-11-20,7.2163,7.4258,7.091,7.3421,174635,0
1992-11-23,7.3421,7.3421,7.0151,7.091,311284,0
1992-11-24,7.1745,7.1745,6.9652,7.0574,213335,0
1992-11-25,7.0574,7.3002,7.0151,7.1745,247739,0
1992-11-27,7.2584,7.3755,7.2584,7.3421,267569,0
1992-11-30,7.4258,7.5848,7.4258,7.501,212144,0
1992-12-01,7.501,7.5848,7.4594,7.5513,150982,0
1992-12-02,7.501,7.5848,7.3755,7.5848,242008,0
1992-12-03,7.5513,7.6351,7.5513,7.5848,83137,0
1992-12-04,7.6351,7.8779,7.4594,7.6686,237702,0
1992-12-07,7.5848,7.836,7.5848,7.7523,155523,0
1992-12-08,7.7523,7.9197,7.6351,7.9197,141670,0
1992-12-09,7.7941,7.9949,7.6686,7.7523,255621,0
1992-12-10,7.836,7.8779,7.7102,7.7523,127574,0
1992-12-11,7.836,7.8779,7.7523,7.836,77166,0
1992-12-14,7.9197,7.9197,7.7102,7.7941,81702,0
1992-12-15,7.7941,7.9197,7.7523,7.7941,81464,0
1992-12-16,7.7941,8.0786,7.7941,7.9615,215487,0
1992-12-17,7.9615,8.0786,7.836,8.0454,183714,0
1992-12-18,8.3298,8.3298,8.171,8.3298,316304,0
1992-12-21,8.3298,8.4136,8.2042,8.2881,68567,0
1992-12-22,8.3718,8.4888,8.3298,8.4888,108940,0
1992-12-23,8.5391,8.5725,8.4136,8.4888,88873,0
1992-12-24,8.5391,8.5725,8.4136,8.4136,31771,0
1992-12-28,8.4888,8.5725,8.3718,8.4888,44913,0
1992-12-29,8.4888,8.4888,8.3298,8.3298,142146,0
1992-12-30,8.4136,8.4553,8.2463,8.4553,53035,0
1992-12-31,8.4888,8.5391,8.2463,8.2881,161015,0
1993-01-04,8.3298,8.4888,8.0786,8.2463,143338,0
1993-01-05,8.171,8.2463,8.0786,8.2463,139041,0
1993-01-06,8.0786,8.2042,8.0786,8.171,161734,0
1993-01-07,8.2463,8.2463,8.171,8.171,88392,0
1993-01-08,8.2042,8.2042,8.171,8.2042,53993,0
1993-01-11,8.2042,8.4888,8.2042,8.3298,277366,0
1993-01-12,8.3298,8.3298,8.171,8.2042,186582,0
1993-01-13,8.2463,8.3718,8.2042,8.2881,54468,0
1993-01-14,8.2042,8.3718,8.2042,8.3298,71909,0
1993-01-15,8.4888,8.5725,8.3718,8.4888,140472,0
1993-01-18,8.4888,8.4888,8.3298,8.3718,40613,0
1993-01-19,8.3718,8.4136,8.2042,8.4136,123032,0
1993-01-20,8.4553,8.4553,8.3298,8.3298,108940,0
1993-01-21,8.2881,8.4136,8.2463,8.4136,84094,0
1993-01-22,8.4136,8.4553,8.2463,8.3718,153851,0
1993-01-25,8.3718,8.5391,8.3718,8.4136,58290,0
1993-01-26,8.4136,8.5391,8.4136,8.4553,198049,0
1993-01-27,8.4553,8.5391,8.4553,8.4888,80270,0
1993-01-28,8.4888,8.5391,8.4553,8.5391,251560,0
1993-01-29,8.4888,8.5391,8.4136,8.5391,85526,0
1993-02-01,8.5391,8.698,8.4888,8.698,175592,0
1993-02-02,8.7485,8.8657,8.698,8.8231,241048,0
1993-02-03,8.9089,8.9491,8.7485,8.8231,152658,0
1993-02-04,8.9491,9.0335,8.7819,8.8231,188016,0
1993-02-05,8.7485,8.8231,8.7485,8.7819,106070,0
1993-02-08,8.9089,8.9491,8.7485,8.7485,115386,0
1993-02-09,8.7485,8.8231,8.6645,8.7485,100339,0
1993-02-10,8.7819,8.8231,8.6645,8.7819,89107,0
1993-02-11,8.698,8.8231,8.6645,8.8231,81464,0
1993-02-12,8.7819,8.7819,8.4888,8.4888,54468,0
1993-02-16,8.5725,8.7485,8.5725,8.6645,120882,0
1993-02-17,8.698,8.698,8.4553,8.6645,118014,0
1993-02-18,8.6144,8.698,8.6144,8.6144,143100,0
1993-02-19,8.6645,8.698,8.5391,8.5725,83853,0
1993-02-22,8.6645,8.7485,8.5725,8.5725,57810,0
1993-02-23,8.5391,8.698,8.5391,8.5391,48496,0
1993-02-24,8.6144,8.6144,8.3718,8.3718,107508,0
1993-02-25,8.2042,8.3718,8.1207,8.3718,272587,0
1993-02-26,8.4136,8.5725,8.3718,8.5725,186582,0
1993-03-01,8.5725,8.5725,8.4136,8.4136,105354,0
1993-03-02,8.4136,8.6144,8.2042,8.5725,376506,0
1993-03-03,8.5391,8.5391,8.4553,8.5391,124943,0
1993-03-04,8.5391,8.5725,8.4553,8.5725,153138,0
1993-03-05,8.5725,8.5725,8.4136,8.4553,85047,0
1993-03-08,8.3718,8.5725,8.3718,8.5725,164362,0
1993-03-09,8.5725,8.6144,8.4553,8.4553,100100,0
1993-03-10,8.3718,8.6144,8.2881,8.5391,42285,0
1993-03-11,8.5391,8.5391,8.4136,8.4553,124943,0
1993-03-12,8.4888,8.5391,8.4136,8.5391,148597,0
1993-03-15,8.4553,8.4888,8.2881,8.2881,40135,0
1993-03-16,8.3298,8.5391,8.3298,8.4136,91020,0
1993-03-17,8.4136,8.4553,8.3298,8.3718,76689,0
1993-03-18,8.4136,8.4136,8.3298,8.3298,68087,0
1993-03-19,8.4136,8.4136,8.1207,8.1207,220265,0
1993-03-22,7.9949,8.0454,7.9197,7.9949,252280,0
1993-03-23,7.9615,8.0786,7.9197,7.9615,96992,0
1993-03-24,7.9197,8.0786,7.9197,8.0786,245592,0
1993-03-25,8.0786,8.2881,8.0786,8.2042,70956,0
1993-03-26,8.2463,8.2463,8.0454,8.0454,57577,0
1993-03-29,8.1207,8.2881,8.0454,8.2042,87913,0
1993-03-30,8.1622,8.2042,8.0454,8.1622,91020,0
1993-03-31,8.2881,8.4136,8.2881,8.3298,145250,0
1993-04-01,8.3298,8.4136,8.2042,8.2463,71909,0
1993-04-02,8.2042,8.2881,8.1207,8.2042,71672,0
1993-04-05,8.2463,8.2881,8.1207,8.1207,138084,0
1993-04-06,8.2042,8.2463,8.1207,8.2042,107985,0
1993-04-07,8.2881,8.2881,7.9949,8.0786,76924,0
1993-04-08,8.0786,8.1207,7.9615,8.0454,45868,0
1993-04-12,8.1207,8.1622,7.7859,8.0786,48257,0
1993-04-13,7.9949,7.9949,7.8692,7.9615,120882,0
1993-04-14,7.9197,7.9197,7.7523,7.7859,203780,0
1993-04-15,7.8692,7.9197,7.7523,7.8692,225761,0
1993-04-16,7.9949,8.0786,7.9615,8.0786,95320,0
1993-04-19,7.9949,7.9949,7.7523,7.7859,49213,0
1993-04-20,7.7102,7.7523,7.5848,7.5848,140472,0
1993-04-21,7.501,7.7523,7.501,7.5848,95799,0
1993-04-22,7.5848,7.7102,7.5848,7.6266,149553,0
1993-04-23,7.5431,7.7102,7.5431,7.6266,250126,0
1993-04-26,7.6266,7.7102,7.5431,7.5431,78598,0
1993-04-27,7.501,7.5848,7.4594,7.501,29388,0
1993-04-28,7.4594,7.4594,7.2918,7.4594,45152,0
1993-04-29,7.4594,7.4594,7.1328,7.1328,74537,0
1993-04-30,7.2163,7.3337,7.1328,7.1662,117060,0
1993-05-03,7.1328,7.2163,7.0073,7.2163,165558,0
1993-05-04,7.2163,7.2918,7.0825,7.2163,73580,0
1993-05-05,7.2163,7.2918,7.1662,7.2499,57098,0
1993-05-06,7.3337,7.501,7.2918,7.4594,168425,0
1993-05-07,7.3755,7.4173,7.3337,7.3755,79791,0
1993-05-10,7.2918,7.4594,7.2918,7.4594,136171,0
1993-05-11,7.4594,7.4594,7.2918,7.2918,148356,0
1993-05-12,7.2499,7.2499,7.1662,7.2499,38464,0
1993-05-13,7.2163,7.3337,7.2163,7.2499,96518,0
1993-05-14,7.3337,7.3337,7.2163,7.2163,86957,0
1993-05-17,7.2499,7.2918,7.2163,7.2918,100339,0
1993-05-18,7.2163,7.4173,7.2163,7.4173,166510,0
1993-05-19,7.3755,7.6266,7.3337,7.5848,124708,0
1993-05-20,7.501,7.6266,7.3755,7.4594,50171,0
1993-05-21,7.501,7.501,7.3337,7.3755,110370,0
1993-05-24,7.3337,7.4594,7.3337,7.4594,48496,0
1993-05-25,7.5431,7.5431,7.3755,7.3755,105354,0
1993-05-26,7.3755,7.5431,7.3755,7.5431,100339,0
1993-05-27,7.5431,7.5431,7.3337,7.3755,118494,0
1993-05-28,7.3755,7.3755,7.2163,7.3755,117300,0
1993-06-01,7.3755,7.5431,7.3337,7.4594,94606,0
1993-06-02,7.6686,7.836,7.5848,7.7523,94126,0
1993-06-03,7.6266,7.6266,7.2163,7.4594,191121,0
1993-06-04,7.4594,7.5848,7.4594,7.4594,77640,0
1993-06-07,7.5431,7.7102,7.5431,7.5848,59963,0
1993-06-08,7.6266,7.6266,7.4173,7.4173,69283,0
1993-06-09,7.4594,7.4594,7.3337,7.4173,89588,0
1993-06-10,7.501,7.501,7.2163,7.2163,85526,0
1993-06-11,7.1662,7.4173,7.1662,7.4173,270672,0
1993-06-14,7.3337,7.4173,7.2918,7.3337,40613,0
1993-06-15,7.3337,7.3337,7.1662,7.2499,335416,0
1993-06-16,7.2499,7.3337,7.0825,7.2918,227194,0
1993-06-17,7.3337,7.3755,7.1662,7.2499,187535,0
1993-06-18,7.2499,7.2499,7.1328,7.1328,157197,0
1993-06-21,7.1662,7.2499,7.1662,7.2163,79076,0
1993-06-22,7.2163,7.2499,7.1328,7.1662,239856,0
1993-06-23,7.0825,7.2163,7.0073,7.1662,119926,0
1993-06-24,7.0825,7.2499,7.0825,7.2499,127574,0
1993-06-25,7.2499,7.2499,7.0825,7.0825,67129,0
1993-06-28,7.1328,7.2918,7.1328,7.2918,99144,0
1993-06-29,7.2918,7.2918,7.1328,7.2499,37026,0
1993-06-30,7.1662,7.6686,7.1662,7.501,156955,0
1993-07-01,7.4173,7.5848,7.3755,7.3755,78598,0
1993-07-02,7.3755,7.3755,7.2163,7.2499,48023,0
1993-07-06,7.2499,7.3337,7.1328,7.1328,86480,0
1993-07-07,7.2163,7.5848,7.2163,7.4173,166275,0
1993-07-08,7.4594,7.5431,7.3337,7.3755,98427,0
1993-07-09,7.501,7.501,7.3337,7.4594,36315,0
1993-07-12,7.5431,7.5431,7.3337,7.3337,43244,0
1993-07-13,7.3337,7.3337,7.1328,7.1662,110370,0
1993-07-14,7.2499,7.2499,7.0409,7.1662,368383,0
1993-07-15,7.1662,7.2499,7.1328,7.1662,149312,0
1993-07-16,7.2918,7.3337,7.0409,7.0825,247022,0
1993-07-19,7.0409,7.0825,7.0409,7.0825,82182,0
1993-07-20,7.1328,7.1662,7.0409,7.1328,52795,0
1993-07-21,7.2163,7.2499,7.1662,7.1662,87198,0
1993-07-22,7.2499,7.3337,7.1662,7.3337,116822,0
1993-07-23,7.2499,7.3755,7.2499,7.3337,61877,0
1993-07-26,7.2499,7.3337,7.1328,7.1328,80750,0
1993-07-27,7.1328,7.1328,6.9571,7.0073,86723,0
1993-07-28,7.0825,7.0825,6.9571,6.9571,46586,0
1993-07-29,6.9235,7.0073,6.8732,7.0073,64981,0
1993-07-30,6.9235,6.9571,6.7476,6.8314,90064,0
1993-08-02,6.9235,6.9571,6.7976,6.8314,66176,0
1993-08-03,6.8314,6.9235,6.7476,6.8314,148837,0
1993-08-04,6.8732,6.8732,6.6304,6.7476,160780,0
1993-08-05,6.6638,6.9235,6.6638,6.8314,364800,0
1993-08-06,6.6638,6.7976,6.6638,6.7476,264461,0
1993-08-09,6.714,6.9571,6.6638,6.8732,274257,0
1993-08-10,6.8314,7.1662,6.714,7.0825,169138,0
1993-08-11,7.0825,7.1662,6.8732,7.0073,87434,0
1993-08-12,7.0073,7.0409,6.8732,6.8732,131635,0
1993-08-13,6.9235,7.0825,6.9235,7.0825,111566,0
1993-08-16,7.1328,7.2918,7.1328,7.1328,40373,0
1993-08-17,7.1328,7.2163,7.0825,7.1328,133546,0
1993-08-18,7.0825,7.2163,7.0409,7.2163,132589,0
1993-08-19,7.2163,7.2918,7.2163,7.2499,252757,0
1993-08-20,7.3421,7.3421,7.2163,7.2918,133546,0
1993-08-23,7.2499,7.3421,7.0409,7.0409,123510,0
1993-08-24,7.0409,7.3755,7.0409,7.2918,249888,0
1993-08-25,7.3755,7.3755,7.1662,7.2499,142146,0
1993-08-26,7.2499,7.2499,7.1662,7.1662,302928,0
1993-08-27,7.0825,7.2499,7.0825,7.1328,88155,0
1993-08-30,7.0073,7.2499,7.0073,7.2499,94365,0
1993-08-31,7.2163,7.2499,7.1662,7.1662,220265,0
1993-09-01,7.2163,7.3755,7.2163,7.2918,306748,0
1993-09-02,7.3755,7.4258,7.2918,7.3421,164362,0
1993-09-03,7.2499,7.2499,7.1662,7.2163,189448,0
1993-09-07,7.2163,7.2499,7.0409,7.2163,166510,0
1993-09-08,7.2499,7.501,7.2499,7.3755,479952,0
1993-09-09,7.3755,7.6351,7.3755,7.5513,96036,0
1993-09-10,7.4594,7.4594,7.2499,7.4594,76448,0
1993-09-13,7.501,7.5513,7.4594,7.5513,95559,0
1993-09-14,7.501,7.501,7.3421,7.4258,252994,0
1993-09-15,7.3421,7.3755,7.2163,7.2918,89348,0
1993-09-16,7.2918,7.4258,7.1662,7.3755,156240,0
1993-09-17,7.3755,7.501,7.3755,7.4594,300775,0
1993-09-20,7.3755,7.4594,7.3755,7.4258,90064,0
1993-09-21,7.3755,7.501,7.3755,7.501,204258,0
1993-09-22,7.501,7.501,7.4258,7.4594,81702,0
1993-09-23,7.501,7.501,7.2163,7.501,119926,0
1993-09-24,7.4594,7.501,7.3755,7.4594,274974,0
1993-09-27,7.3755,7.501,7.3755,7.501,129963,0
1993-09-28,7.501,7.6686,7.501,7.6686,97233,0
1993-09-29,7.5848,7.6351,7.5513,7.5848,177740,0
1993-09-30,7.5848,7.7606,7.5848,7.7606,338520,0
1993-10-01,7.6351,7.6351,7.4258,7.6351,184670,0
1993-10-04,7.5848,7.6686,7.5848,7.6351,72386,0
1993-10-05,7.6686,7.7102,7.6351,7.7102,79556,0
1993-10-06,7.7102,7.7102,7.501,7.6686,128288,0
1993-10-07,7.6686,7.6686,7.2918,7.3755,81224,0
1993-10-08,7.4594,7.4594,7.1328,7.3755,90064,0
1993-10-11,7.3755,7.3755,7.2163,7.3755,76924,0
1993-10-12,7.4258,7.4258,7.2918,7.2918,111082,0
1993-10-13,7.2918,7.4258,7.2918,7.3421,47063,0
1993-10-14,7.2918,7.3421,7.0825,7.1662,141187,0
1993-10-15,7.3421,7.3755,7.2163,7.3755,199720,0
1993-10-18,7.3755,7.3755,7.2163,7.2499,96518,0
1993-10-19,7.2499,7.3755,7.2163,7.3755,130917,0
1993-10-20,7.3421,7.3755,7.2499,7.3421,66413,0
1993-10-21,7.2918,7.3421,7.2163,7.3421,61160,0
1993-10-22,7.3421,7.3421,7.1328,7.1328,81464,0
1993-10-25,7.1662,7.1662,6.8314,7.1328,1175387,0
1993-10-26,7.1662,7.3421,7.1328,7.3421,95799,0
1993-10-27,7.3421,7.3421,7.1328,7.1328,65939,0
1993-10-28,7.2163,7.3755,7.2163,7.3421,104637,0
1993-10-29,7.3421,7.3755,7.2918,7.3421,368860,0
1993-11-01,7.3421,7.3421,7.2163,7.2163,43244,0
1993-11-02,7.2163,7.2163,7.0825,7.0825,153138,0
1993-11-03,7.0825,7.1662,7.0409,7.1662,132112,0
1993-11-04,7.1328,7.1328,6.7976,6.7976,58531,0
1993-11-05,6.8314,6.9235,6.7476,6.8732,218591,0
1993-11-08,6.9571,7.0825,6.8732,6.9571,181084,0
1993-11-09,7.0409,7.0409,6.7976,7.0073,49452,0
1993-11-10,7.0825,7.2163,7.0409,7.0825,98666,0
1993-11-11,7.0409,7.2163,7.0409,7.1328,153138,0
1993-11-12,7.1328,7.2918,7.1328,7.2499,517697,0
1993-11-15,7.3755,7.501,7.3755,7.501,245109,0
1993-11-16,7.4594,7.5848,7.4258,7.501,128050,0
1993-11-17,7.501,7.5848,7.4594,7.5848,129246,0
1993-11-18,7.501,7.677,7.4258,7.677,181802,0
1993-11-19,7.677,7.677,7.501,7.5848,110370,0
1993-11-22,7.677,7.677,7.3755,7.5848,78838,0
1993-11-23,7.501,7.677,7.3755,7.501,200676,0
1993-11-24,7.677,7.8023,7.5848,7.5848,174873,0
1993-11-26,7.677,7.7606,7.5848,7.677,10272,0
1993-11-29,7.7187,7.7187,7.4258,7.4594,145967,0
1993-11-30,7.2918,7.6351,7.1662,7.5848,274018,0
1993-12-01,7.501,7.5848,7.3755,7.4258,139993,0
1993-12-02,7.501,7.677,7.4258,7.677,73821,0
1993-12-03,7.677,8.0117,7.677,7.8442,142864,0
1993-12-06,7.9281,7.9281,7.8442,7.886,100815,0
1993-12-07,7.7606,7.7606,7.501,7.5513,107741,0
1993-12-08,7.4594,7.7187,7.4258,7.677,41092,0
1993-12-09,7.7606,7.7606,7.4258,7.4594,121123,0
1993-12-10,7.5848,7.5848,7.4258,7.4258,158871,0
1993-12-13,7.501,7.501,7.0825,7.4258,578374,0
1993-12-14,7.4258,7.677,7.4258,7.4258,54230,0
1993-12-15,7.4258,7.6351,7.4258,7.5513,89588,0
1993-12-16,7.6351,7.7606,7.6351,7.677,75972,0
1993-12-17,7.7187,7.7606,7.677,7.7606,190165,0
1993-12-20,7.677,7.7606,7.677,7.7187,69757,0
1993-12-21,7.677,7.677,7.501,7.677,79314,0
1993-12-22,7.7606,7.8442,7.677,7.8442,124943,0
1993-12-23,7.8023,7.8442,7.677,7.8442,70714,0
1993-12-27,7.677,7.8023,7.677,7.7606,29388,0
1993-12-28,7.7606,7.886,7.7606,7.7606,38464,0
1993-12-29,7.7187,7.8442,7.7187,7.8442,21980,0
1993-12-30,7.7606,8.1876,7.7606,7.9698,104637,0
1993-12-31,7.9698,8.0953,7.886,7.9698,65457,0
1994-01-03,7.9281,7.9281,7.7187,7.7187,139278,0
1994-01-04,7.7187,7.7606,7.6351,7.7187,108461,0
1994-01-05,7.7187,7.7606,7.6351,7.677,231493,0
1994-01-06,7.7606,7.7606,7.677,7.7187,72625,0
1994-01-07,7.7187,7.8023,7.677,7.8023,62833,0
1994-01-10,7.7187,8.0117,7.7187,7.7606,59963,0
1994-01-11,7.7606,7.9698,7.677,7.9281,126137,0
1994-01-12,7.9281,7.9698,7.8023,7.9698,167229,0
1994-01-13,7.8023,7.8442,7.6351,7.8023,365996,0
1994-01-14,7.886,7.9698,7.7606,7.886,49452,0
1994-01-17,7.8442,7.8442,7.7606,7.7606,45630,0
1994-01-18,7.8023,7.9281,7.7606,7.7606,42285,0
1994-01-19,7.7606,7.8442,7.7187,7.8023,53035,0
1994-01-20,7.7187,7.9281,7.7187,7.9281,46345,0
1994-01-21,7.9698,8.0953,7.7187,7.8023,159348,0
1994-01-24,7.8442,7.9698,7.677,7.677,129004,0
1994-01-25,7.7606,7.8023,7.6351,7.8023,53035,0
1994-01-26,7.677,7.886,7.677,7.8023,116106,0
1994-01-27,7.886,8.0535,7.8442,8.0117,82420,0
1994-01-28,8.0535,8.0953,7.886,7.886,65219,0
1994-01-31,7.9281,8.313,7.8442,8.0117,158390,0
1994-02-01,8.0117,8.2209,8.0117,8.0535,57334,0
1994-02-02,8.0953,8.1376,7.9698,8.1376,81702,0
1994-02-03,7.9698,8.0535,7.9698,7.9698,102012,0
1994-02-04,7.9698,8.0117,7.9698,8.0117,74778,0
1994-02-07,7.9698,8.0953,7.8442,8.0535,232927,0
1994-02-08,8.0953,8.0953,7.886,7.9281,77404,0
1994-02-09,7.8946,8.0117,7.7187,7.7187,93649,0
1994-02-10,7.677,7.7606,7.3755,7.5513,132350,0
1994-02-11,7.5513,7.5931,7.3421,7.4258,134261,0
1994-02-14,7.4594,7.5931,7.3755,7.5096,100100,0
1994-02-15,7.5513,7.7606,7.5513,7.677,91020,0
1994-02-16,7.677,7.677,7.3755,7.3755,116106,0
1994-02-17,7.3755,7.677,7.3755,7.5096,367191,0
1994-02-18,7.5931,7.9281,7.5096,7.5096,129004,0
1994-02-22,7.4258,7.8528,7.4258,7.677,72386,0
1994-02-23,7.6351,7.8528,7.5513,7.6351,114437,0
1994-02-24,7.6351,7.677,7.4594,7.5513,56620,0
1994-02-25,7.5096,7.5931,7.4594,7.5513,33445,0
1994-02-28,7.5931,7.7187,7.5096,7.677,74299,0
1994-03-01,7.5931,7.7606,7.4594,7.7606,160299,0
1994-03-02,7.6351,7.7187,7.3755,7.4594,172723,0
1994-03-03,7.4594,7.5096,7.4258,7.5096,106312,0
1994-03-04,7.5096,7.5513,7.3755,7.4258,178222,0
1994-03-07,7.3421,7.5513,7.2918,7.4594,87434,0
1994-03-08,7.5096,7.5096,7.2163,7.2499,377465,0
1994-03-09,7.2499,7.5096,7.0825,7.4258,356678,0
1994-03-10,7.3755,7.4258,7.2499,7.3755,147880,0
1994-03-11,7.4258,7.4594,7.3755,7.4594,108222,0
1994-03-14,7.4258,7.5931,7.4258,7.4594,197094,0
1994-03-15,7.5513,7.5931,7.4258,7.4258,200200,0
1994-03-16,7.3755,7.5513,7.2163,7.4258,407800,0
1994-03-17,7.3755,7.5513,7.3755,7.4594,348554,0
1994-03-18,7.4258,7.5931,7.3421,7.5931,301968,0
1994-03-21,7.5513,7.5513,7.3755,7.5096,203064,0
1994-03-22,7.5096,7.5513,7.2918,7.5096,135218,0
1994-03-23,7.5513,7.5513,7.4594,7.5096,72146,0
1994-03-24,7.5513,7.5513,7.3755,7.4258,179411,0
1994-03-25,7.4258,7.5513,7.3755,7.4594,80984,0
1994-03-28,7.4594,7.677,7.4594,7.677,147880,0
1994-03-29,8.0535,8.0535,7.4594,7.4594,304597,0
1994-03-30,7.5513,7.5513,7.1243,7.1662,232927,0
1994-03-31,7.4258,7.4594,6.9571,7.4258,285483,0
1994-04-04,7.6351,7.6351,7.0825,7.1243,270916,0
1994-04-05,7.2163,7.2918,7.0825,7.2163,219786,0
1994-04-06,7.2499,7.3421,7.1662,7.2918,76207,0
1994-04-07,7.3755,7.3755,7.2499,7.3421,104161,0
1994-04-08,7.2499,7.3421,7.2499,7.2918,70473,0
1994-04-11,7.3421,7.3755,7.2918,7.3755,43244,0
1994-04-12,7.3755,7.4258,7.2918,7.3421,43478,0
1994-04-13,7.3421,7.3755,7.2918,7.3421,76448,0
1994-04-14,7.2918,7.4258,7.2918,7.3755,54947,0
1994-04-15,7.4258,7.6351,7.3755,7.4594,155761,0
1994-04-18,7.5096,7.5096,7.2918,7.3421,64025,0
1994-04-19,7.3421,7.5931,7.2918,7.5096,63307,0
1994-04-20,7.5096,7.5931,7.4594,7.5096,124708,0
1994-04-21,7.5096,7.7187,7.3755,7.7187,146206,0
1994-04-22,7.7187,7.8946,7.7187,7.8528,172007,0
1994-04-25,7.7606,7.9281,7.7606,7.9281,92932,0
1994-04-26,7.9281,7.9281,7.8528,7.8528,171529,0
1994-04-28,7.8946,7.9281,7.8946,7.8946,188966,0
1994-04-29,7.8946,8.0117,7.8946,7.9281,57577,0
1994-05-02,7.9783,8.0117,7.9281,7.9783,59485,0
1994-05-03,7.9783,8.1876,7.9783,8.1876,187535,0
1994-05-04,8.1038,8.1876,8.0117,8.1456,131159,0
1994-05-05,8.1038,8.1456,8.0117,8.1038,58053,0
1994-05-06,8.0117,8.0535,7.9783,8.0535,67608,0
1994-05-09,7.9783,8.1038,7.9281,7.9281,78838,0
1994-05-10,7.9281,8.0117,7.8946,7.9281,112284,0
1994-05-11,7.8946,7.8946,7.7187,7.8023,138084,0
1994-05-12,7.8946,7.8946,7.6351,7.8023,143338,0
1994-05-13,7.7606,7.8023,7.677,7.7187,147163,0
1994-05-16,7.7187,7.7187,7.4674,7.4674,195900,0
1994-05-17,7.4674,7.9364,7.3842,7.9364,121123,0
1994-05-18,7.8528,7.9783,7.769,7.9783,91979,0
1994-05-19,8.0619,8.1959,8.0619,8.1959,508853,0
1994-05-20,8.1959,8.5391,8.1959,8.3633,327056,0
1994-05-23,8.3215,8.3215,8.1456,8.1456,71909,0
1994-05-24,8.2376,8.3215,8.1122,8.2376,114191,0
1994-05-25,8.2376,8.3633,8.2376,8.3633,73821,0
1994-05-26,8.3633,8.4888,8.3215,8.4888,205693,0
1994-05-27,8.447,8.5391,8.447,8.4888,293368,0
1994-05-31,8.4053,8.5725,8.3633,8.3633,112042,0
1994-06-01,8.2796,8.447,8.2796,8.3633,108940,0
1994-06-02,8.447,8.447,8.1122,8.2796,76207,0
1994-06-03,8.2796,8.4888,8.2796,8.4888,41092,0
1994-06-06,8.4053,8.4888,8.2376,8.2376,74537,0
1994-06-07,8.1456,8.3633,8.1456,8.3215,45391,0
1994-06-08,8.3633,8.4053,8.1959,8.4053,57098,0
1994-06-09,8.2796,8.5391,8.2796,8.4888,123990,0
1994-06-10,8.3633,8.4888,8.02,8.1959,150026,0
1994-06-13,8.1456,8.1959,8.1122,8.1456,112521,0
1994-06-14,8.1456,8.1959,8.1122,8.1959,115627,0
1994-06-15,8.1959,8.1959,7.8946,8.1456,152178,0
1994-06-16,8.1959,8.1959,7.9364,8.0619,112762,0
1994-06-17,8.1456,8.1959,8.0619,8.1122,249888,0
1994-06-20,7.9783,8.1122,7.9364,8.0619,57577,0
1994-06-21,8.1456,8.1456,7.8023,7.8023,83853,0
1994-06-22,7.8023,7.9364,7.769,7.8023,125898,0
1994-06-23,7.8946,7.9364,7.769,7.8528,162214,0
1994-06-24,7.8528,7.8946,7.8528,7.8528,108698,0
1994-06-27,7.8528,7.8946,7.8023,7.8528,62833,0
1994-06-28,7.769,7.8528,7.5513,7.6351,63548,0
1994-06-29,7.5931,7.7187,7.5931,7.6351,336371,0
1994-06-30,7.6351,7.6351,7.4674,7.5931,97469,0
1994-07-01,7.6351,7.8023,7.5513,7.8023,74778,0
1994-07-05,7.769,7.8946,7.769,7.8528,66652,0
1994-07-06,7.8528,7.8528,7.769,7.769,27947,0
1994-07-07,7.7187,7.9364,7.7187,7.8528,32488,0
1994-07-08,7.8946,7.8946,7.769,7.769,89107,0
1994-07-11,7.6851,7.8023,7.6851,7.6851,74299,0
1994-07-12,7.7187,7.9364,7.6851,7.8023,53519,0
1994-07-13,7.8946,8.0619,7.769,7.769,44675,0
1994-07-14,7.769,8.02,7.769,8.02,60445,0
1994-07-15,8.02,8.1456,7.9783,8.1456,69042,0
1994-07-18,8.1959,8.1959,8.02,8.0619,33445,0
1994-07-19,8.1122,8.3215,8.0619,8.1959,160780,0
1994-07-20,8.2376,8.2376,8.02,8.02,82182,0
1994-07-21,8.0619,8.1959,8.02,8.1959,92457,0
1994-07-22,8.1959,8.2376,8.1122,8.2376,605132,0
1994-07-25,8.2796,8.3215,8.1959,8.3215,197812,0
1994-07-26,8.2376,8.2796,8.1959,8.2376,18871,0
1994-07-27,8.1959,8.3633,8.1456,8.3633,24607,0
1994-07-28,8.2796,8.447,8.2796,8.447,66652,0
1994-07-29,8.4888,8.4888,8.3633,8.4053,180849,0
1994-08-01,8.3215,8.3633,8.3215,8.3633,37268,0
1994-08-02,8.2796,8.3633,8.2376,8.2376,112762,0
1994-08-03,8.2796,8.2796,8.1122,8.1959,156719,0
1994-08-04,8.2376,8.2796,8.1456,8.1456,20307,0
1994-08-05,8.0619,8.1959,8.02,8.1959,79076,0
1994-08-08,8.2376,8.2796,8.1122,8.1959,22214,0
1994-08-09,8.1959,8.3633,8.1959,8.3215,90547,0
1994-08-10,8.3633,8.5391,8.3633,8.3633,225523,0
1994-08-11,8.3633,8.4053,8.3215,8.4053,85764,0
1994-08-12,8.3215,8.5391,8.3215,8.5391,146206,0
1994-08-15,8.5811,8.5811,8.3633,8.3633,73102,0
1994-08-16,8.4553,8.4888,8.2376,8.4553,99620,0
1994-08-17,8.4053,8.4053,8.1959,8.2376,49692,0
1994-08-18,8.1959,8.2376,8.1122,8.2376,154091,0
1994-08-19,8.3215,8.3215,7.8023,8.1456,64265,0
1994-08-22,8.0619,8.1122,7.9783,8.1122,154328,0
1994-08-23,8.1456,8.4888,8.1456,8.4053,645986,0
1994-08-24,8.4553,8.5811,8.3633,8.5811,188966,0
1994-08-25,8.5811,8.6229,8.4888,8.4888,131635,0
1994-08-26,8.5811,8.7567,8.5811,8.6229,282857,0
1994-08-29,8.5391,8.7567,8.5391,8.6645,101294,0
1994-08-30,8.6645,8.6645,8.4888,8.5391,73345,0
1994-08-31,8.5811,8.6645,8.4053,8.4053,192077,0
1994-09-01,8.4053,8.6229,8.2796,8.4888,119690,0
1994-09-02,8.5391,8.7064,8.4053,8.4053,91259,0
1994-09-06,8.4553,8.5811,8.3633,8.5811,93407,0
1994-09-07,8.5391,8.6645,8.5391,8.6229,160541,0
1994-09-08,8.6645,8.7567,8.5811,8.6229,73345,0
1994-09-09,8.6229,8.6229,8.2796,8.3215,70714,0
1994-09-12,8.2376,8.4553,8.2376,8.4553,59247,0
1994-09-13,8.5391,8.5391,8.4053,8.4553,72386,0
1994-09-14,8.3633,8.5391,8.1959,8.4053,217397,0
1994-09-15,8.4888,8.6645,8.4888,8.6645,29141,0
1994-09-16,8.5811,8.7567,8.4888,8.6229,266613,0
1994-09-19,8.6645,8.8324,8.5811,8.6229,177981,0
1994-09-20,8.5811,8.6229,8.4053,8.4053,247977,0
1994-09-21,8.3633,8.4888,8.3215,8.4553,106312,0
1994-09-22,8.5391,8.6229,8.4553,8.5811,83374,0
1994-09-23,8.5391,8.8324,8.5391,8.7985,59247,0
1994-09-26,8.7985,8.7985,8.5811,8.5811,112284,0
1994-09-27,8.6229,8.6229,8.4553,8.5391,140707,0
1994-09-28,8.4888,8.5811,8.4888,8.4888,96752,0
1994-09-29,8.4888,8.5391,8.4888,8.4888,38700,0
1994-09-30,8.4888,8.5811,8.4553,8.4888,86003,0
1994-10-03,8.4888,8.5391,8.3633,8.4053,147163,0
1994-10-04,8.4053,8.4888,8.2376,8.2376,364323,0
1994-10-05,8.1456,8.3215,7.8946,8.1959,155287,0
1994-10-06,8.2376,8.2376,7.9364,7.9364,54230,0
1994-10-07,7.9783,8.0288,7.8528,8.0288,864577,0
1994-10-10,8.0619,8.0619,8.0288,8.0619,17679,0
1994-10-11,8.0619,8.1959,8.0619,8.1959,198285,0
1994-10-12,8.1122,8.3215,8.1122,8.3215,113238,0
1994-10-13,8.4053,8.4553,8.3633,8.4553,63786,0
1994-10-14,8.4888,8.6229,8.4553,8.4888,182520,0
1994-10-17,8.4888,8.4888,8.1122,8.1959,88632,0
1994-10-18,8.1959,8.2796,8.1456,8.1456,209513,0
1994-10-19,8.1959,8.4553,8.1456,8.4553,293131,0
1994-10-20,8.3633,8.4553,8.2796,8.4553,228627,0
1994-10-21,8.4053,8.4553,8.3633,8.4553,64981,0
1994-10-24,8.4888,8.6645,8.4053,8.4888,250604,0
1994-10-25,8.4888,8.6229,8.3633,8.4053,117537,0
1994-10-26,8.3633,8.3633,8.1959,8.2376,49452,0
1994-10-27,8.3215,8.3215,8.1959,8.2376,76689,0
1994-10-28,8.2376,8.6229,8.2376,8.5391,174873,0
1994-10-31,8.5811,8.6645,8.4888,8.4888,341149,0
1994-11-01,8.4053,8.5811,8.4053,8.5811,64265,0
1994-11-02,8.4888,8.6229,8.2796,8.4553,134261,0
1994-11-03,8.4888,8.4888,8.3215,8.4053,77404,0
1994-11-04,8.4553,8.4553,8.1959,8.1959,67371,0
1994-11-07,8.2376,8.3633,8.1959,8.3633,21503,0
1994-11-08,8.3633,8.4053,8.2376,8.3215,50888,0
1994-11-09,8.3633,8.4888,8.2796,8.3633,73102,0
1994-11-10,8.3633,8.4053,8.2376,8.2376,68087,0
1994-11-11,8.3215,8.3215,8.0619,8.1122,117300,0
1994-11-14,8.1122,8.2463,8.1122,8.1959,49452,0
1994-11-15,8.1959,8.2796,8.1122,8.2463,236271,0
1994-11-16,8.1959,8.2796,8.1122,8.2796,95559,0
1994-11-17,8.3298,8.3298,8.2463,8.2463,406370,0
1994-11-18,8.2796,8.2796,8.1122,8.1541,77166,0
1994-11-21,8.1541,8.2463,8.1122,8.1541,189925,0
1994-11-22,8.1959,8.3298,8.1122,8.2796,106789,0
1994-11-23,8.2463,8.2463,7.9866,7.9866,243675,0
1994-11-25,8.0288,8.0288,7.9364,7.9364,25800,0
1994-11-28,7.8528,8.0288,7.8528,7.8946,58769,0
1994-11-29,7.8946,7.9364,7.811,7.8528,142386,0
1994-11-30,7.8946,7.8946,7.6351,7.6351,166510,0
1994-12-01,7.7187,7.7187,7.5096,7.5513,135935,0
1994-12-02,7.5513,7.6351,7.4594,7.5931,130440,0
1994-12-05,7.5931,7.7187,7.5096,7.6851,108698,0
1994-12-06,7.6851,7.811,7.4594,7.7187,47302,0
1994-12-07,7.6851,7.7187,7.5096,7.6351,62589,0
1994-12-08,7.7187,7.8528,7.6851,7.811,79791,0
1994-12-09,7.769,7.769,7.6351,7.769,179653,0
1994-12-12,7.769,8.0288,7.769,7.9866,73102,0
1994-12-13,7.9866,8.0288,7.769,7.9364,157435,0
1994-12-14,8.0288,8.0705,7.8946,7.9866,129004,0
1994-12-15,7.9866,8.0288,7.9364,7.9364,50171,0
1994-12-16,8.0705,8.2796,8.0288,8.1959,320363,0
1994-12-19,8.1541,8.4136,8.1122,8.4136,93889,0
1994-12-20,8.4553,8.4553,8.2796,8.3718,110370,0
1994-12-21,8.4136,8.4136,8.1959,8.2463,361694,0
1994-12-22,8.2463,8.2463,8.1541,8.1959,136892,0
1994-12-23,8.2463,8.2796,8.0705,8.1541,59485,0
1994-12-27,8.1541,8.3298,8.1122,8.3298,56858,0
1994-12-28,8.3718,8.3718,8.1959,8.3718,101768,0
1994-12-29,8.3298,8.4136,8.2796,8.3718,61160,0
1994-12-30,8.2796,8.3718,8.2796,8.2796,69283,0
1995-01-03,8.1959,8.3718,8.1122,8.3718,90547,0
1995-01-04,8.3718,8.3718,8.2796,8.3718,24129,0
1995-01-05,8.3298,8.3298,8.1959,8.2796,48023,0
1995-01-06,8.2796,8.3298,8.1122,8.2796,165558,0
1995-01-09,8.1959,8.2463,8.0705,8.2463,79556,0
1995-01-10,8.1959,8.3718,8.1959,8.1959,67848,0
1995-01-11,8.1959,8.1959,7.9364,8.0705,119690,0
1995-01-12,8.0705,8.1122,8.0288,8.0705,95320,0
1995-01-13,8.1541,8.2796,8.0705,8.2796,158390,0
1995-01-16,8.2463,8.2796,8.1959,8.1959,58053,0
1995-01-17,8.1959,8.3718,8.1959,8.3298,275452,0
1995-01-18,8.2796,8.3298,8.1959,8.2796,281424,0
1995-01-19,8.2796,8.4136,8.2796,8.4136,541111,0
1995-01-20,8.4136,8.4136,8.2796,8.2796,429303,0
1995-01-23,8.1959,8.5476,8.1959,8.4973,549947,0
1995-01-24,8.4973,8.5896,8.3718,8.4136,125660,0
1995-01-25,8.4553,8.4973,8.4136,8.4553,88392,0
1995-01-26,8.4553,8.5896,8.3718,8.5896,229582,0
1995-01-27,8.6313,8.6732,8.4553,8.4553,91259,0
1995-01-30,8.4973,8.6732,8.4973,8.6313,154806,0
1995-01-31,8.6313,8.7155,8.6313,8.6732,95559,0
1995-02-01,8.6732,8.7155,8.4553,8.5476,86723,0
1995-02-02,8.6313,8.8922,8.6313,8.8922,120406,0
1995-02-03,8.8068,9.0174,8.6732,8.9312,194225,0
1995-02-06,8.9744,8.9744,8.8922,8.9744,56620,0
1995-02-07,8.9744,9.0586,8.8409,9.0586,77166,0
1995-02-08,9.0335,9.0738,8.8575,8.8575,217639,0
1995-02-09,8.9407,9.1172,8.9005,9.0738,60679,0
1995-02-10,9.0738,9.1597,8.9407,9.0738,221222,0
1995-02-13,9.1172,9.2937,9.0335,9.0738,91020,0
1995-02-14,9.199,9.3335,9.199,9.2428,160299,0
1995-02-15,9.2428,9.2428,9.1597,9.199,157913,0
1995-02-16,9.2428,9.3335,9.1597,9.3335,236750,0
1995-02-17,9.3761,9.51,9.3761,9.46,242722,0
1995-02-21,9.4273,9.4273,9.2428,9.2937,149790,0
1995-02-22,9.2937,9.51,9.2937,9.3761,245350,0
1995-02-23,9.4273,9.4273,9.3335,9.4273,290025,0
1995-02-24,9.4273,9.46,9.4273,9.46,262075,0
1995-02-27,9.46,9.46,9.3335,9.4273,277366,0
1995-02-28,9.3335,9.46,9.3335,9.4273,304597,0
1995-03-01,9.4273,9.552,9.3761,9.552,323470,0
1995-03-02,9.552,9.552,9.3761,9.4273,76689,0
1995-03-03,9.3761,9.4273,9.2428,9.4273,80750,0
1995-03-06,9.4273,9.4273,9.199,9.3335,74299,0
1995-03-07,9.2428,9.2428,9.0335,9.1597,86723,0
1995-03-08,9.199,9.2428,9.0335,9.199,158152,0
1995-03-09,9.1597,9.46,9.1597,9.46,441490,0
1995-03-10,9.552,9.728,9.552,9.636,100815,0
1995-03-13,9.636,9.677,9.51,9.677,185147,0
1995-03-14,9.677,9.988,9.677,9.895,180608,0
1995-03-15,9.895,10.028,9.728,9.988,158390,0
1995-03-16,10.028,10.114,9.988,10.114,175832,0
1995-03-17,10.114,10.114,9.728,9.854,381763,0
1995-03-20,9.811,9.988,9.811,9.988,326576,0
1995-03-21,9.946,10.206,9.895,9.946,131391,0
1995-03-22,9.988,10.154,9.988,10.114,221222,0
1995-03-23,10.072,10.206,10.072,10.114,115150,0
1995-03-24,10.072,10.248,10.072,10.248,184907,0
1995-03-27,10.248,10.33,10.072,10.154,104401,0
1995-03-28,10.154,10.154,10.072,10.072,120167,0
1995-03-29,10.114,10.248,10.072,10.206,164840,0
1995-03-30,10.248,10.288,10.114,10.206,75730,0
1995-03-31,10.248,10.248,10.114,10.206,70956,0
1995-04-03,10.154,10.206,10.072,10.072,82420,0
1995-04-04,10.154,10.206,10.072,10.206,186107,0
1995-04-05,10.154,10.206,10.072,10.154,52559,0
1995-04-06,10.154,10.154,10.072,10.114,59485,0
1995-04-07,10.114,10.114,9.895,10.072,267326,0
1995-04-10,10.028,10.072,9.988,10.028,72625,0
1995-04-11,9.988,10.072,9.895,9.946,111566,0
1995-04-12,9.854,9.895,9.636,9.895,346641,0
1995-04-13,9.895,9.895,9.811,9.895,66176,0
1995-04-17,9.895,9.895,9.761,9.811,70714,0
1995-04-18,9.811,9.854,9.728,9.811,116106,0
1995-04-19,9.854,9.895,9.728,9.854,57334,0
1995-04-20,9.811,9.854,9.677,9.761,100339,0
1995-04-21,9.761,9.761,9.46,9.51,319650,0
1995-04-24,9.594,9.594,9.3761,9.46,313916,0
1995-04-25,9.552,9.677,9.51,9.594,143580,0
1995-04-26,9.552,9.552,9.199,9.552,223371,0
1995-04-27,9.46,9.552,9.2937,9.552,280230,0
1995-04-28,9.51,9.728,9.3761,9.636,114191,0
1995-05-01,9.636,9.761,9.51,9.761,222656,0
1995-05-02,9.761,9.761,9.677,9.677,216682,0
1995-05-03,9.728,9.946,9.728,9.761,136171,0
1995-05-04,9.636,9.946,9.636,9.761,116582,0
1995-05-05,9.854,9.854,9.636,9.677,332311,0
1995-05-08,9.594,9.761,9.51,9.677,247502,0
1995-05-09,9.677,9.677,9.46,9.552,107026,0
1995-05-10,9.46,9.552,9.4273,9.552,158871,0
1995-05-11,9.602,9.602,9.4351,9.569,85764,0
1995-05-12,9.519,9.654,9.519,9.654,127812,0
1995-05-15,9.695,9.787,9.654,9.695,227908,0
1995-05-16,9.695,9.736,9.654,9.695,129963,0
1995-05-17,9.695,9.736,9.695,9.695,23893,0
1995-05-18,9.695,9.736,9.695,9.695,153138,0
1995-05-19,9.695,9.736,9.569,9.654,360737,0
1995-05-22,9.695,9.787,9.695,9.787,125898,0
1995-05-23,9.787,10.171,9.736,10.171,221934,0
1995-05-24,10.088,10.265,9.695,9.787,199720,0
1995-05-25,9.736,9.736,9.519,9.519,93649,0
1995-05-26,9.569,9.695,9.3015,9.695,123990,0
1995-05-30,9.695,9.695,9.569,9.569,80270,0
1995-05-31,9.519,9.954,9.4758,9.954,140472,0
1995-06-01,9.869,9.954,9.695,9.736,81702,0
1995-06-02,9.695,9.736,9.4351,9.4758,112762,0
1995-06-05,9.519,9.913,9.3839,9.736,314868,0
1995-06-06,9.787,9.787,9.695,9.736,87678,0
1995-06-07,9.787,9.787,9.569,9.602,743932,0
1995-06-08,9.602,9.736,9.569,9.602,83137,0
1995-06-09,9.519,9.569,9.4351,9.4351,79556,0
1995-06-12,9.4758,9.519,9.3839,9.3839,186582,0
1995-06-13,9.4351,9.4758,9.3839,9.4758,122793,0
1995-06-14,9.519,9.654,9.4758,9.602,64025,0
1995-06-15,9.519,9.602,9.3422,9.4351,75012,0
1995-06-16,9.602,9.654,9.3839,9.4351,252994,0
1995-06-19,9.3015,9.4351,9.3015,9.4351,36315,0
1995-06-20,9.3839,9.519,9.3015,9.519,244631,0
1995-06-21,9.519,9.695,9.519,9.569,124708,0
1995-06-22,9.519,9.569,9.519,9.569,255621,0
1995-06-23,9.569,9.569,9.3839,9.4758,72146,0
1995-06-26,9.4351,9.519,9.3015,9.3422,177503,0
1995-06-27,9.3422,9.4351,9.3422,9.4351,215964,0
1995-06-28,9.4351,9.4351,9.2167,9.2167,340431,0
1995-06-29,9.3015,9.3015,9.1249,9.2586,111804,0
1995-06-30,9.3015,9.3015,9.0335,9.0823,275214,0
1995-07-03,9.0823,9.1249,9.0335,9.1249,107267,0
1995-07-05,9.0823,9.1249,8.9909,9.0823,355963,0
1995-07-06,9.0823,9.4758,9.0335,9.4351,488072,0
1995-07-07,9.3839,9.569,9.3422,9.569,242483,0
1995-07-10,9.569,9.695,9.519,9.569,241529,0
1995-07-11,9.4758,9.569,9.4351,9.4758,385585,0
1995-07-12,9.569,9.787,9.569,9.736,446025,0
1995-07-13,9.736,9.736,9.602,9.695,153613,0
1995-07-14,9.602,9.695,9.602,9.654,109893,0
1995-07-17,9.736,9.787,9.602,9.736,187299,0
1995-07-18,9.736,9.736,9.3839,9.519,820378,0
1995-07-19,9.519,9.519,9.3422,9.4351,484489,0
1995-07-20,9.4351,9.519,9.3422,9.519,154568,0
1995-07-21,9.519,9.519,9.3015,9.3839,166510,0
1995-07-24,9.3839,9.3839,9.2586,9.3839,116347,0
1995-07-25,9.4351,9.602,9.3422,9.519,221222,0
1995-07-26,9.519,9.602,9.4351,9.602,374598,0
1995-07-27,9.602,9.819,9.602,9.787,188494,0
1995-07-28,9.787,9.954,9.736,9.954,180608,0
1995-07-31,9.819,9.913,9.736,9.913,198528,0
1995-08-01,9.869,9.954,9.819,9.913,347362,0
1995-08-02,9.913,9.913,9.819,9.819,75730,0
1995-08-03,9.787,9.913,9.787,9.913,68087,0
1995-08-04,9.913,9.913,9.736,9.736,86723,0
1995-08-07,9.869,9.913,9.787,9.787,70001,0
1995-08-08,9.787,9.954,9.787,9.913,217397,0
1995-08-09,9.913,9.913,9.869,9.913,32488,0
1995-08-10,9.913,9.913,9.654,9.695,117779,0
1995-08-11,9.695,9.819,9.654,9.787,46345,0
1995-08-14,9.745,9.929,9.745,9.745,75256,0
1995-08-15,9.711,9.745,9.527,9.745,72625,0
1995-08-16,9.745,9.796,9.579,9.711,109893,0
1995-08-17,9.661,9.711,9.527,9.661,89824,0
1995-08-18,9.745,9.878,9.711,9.711,142146,0
1995-08-21,9.837,9.929,9.711,9.796,182044,0
1995-08-22,9.796,9.878,9.745,9.796,206886,0
1995-08-23,9.837,9.929,9.796,9.929,103445,0
1995-08-24,9.929,9.929,9.796,9.929,30344,0
1995-08-25,9.929,9.929,9.878,9.878,128767,0
1995-08-28,9.969,9.969,9.878,9.929,64981,0
1995-08-29,9.929,9.929,9.837,9.929,67608,0
1995-08-30,9.929,9.969,9.878,9.929,88873,0
1995-08-31,9.969,10.187,9.929,10.187,141904,0
1995-09-01,10.146,10.187,9.969,10.097,67129,0
1995-09-05,10.187,10.364,10.146,10.364,81942,0
1995-09-06,10.322,10.539,10.322,10.448,165794,0
1995-09-07,10.448,10.498,10.187,10.231,72146,0
1995-09-08,10.187,10.281,10.146,10.187,58531,0
1995-09-11,10.187,10.231,10.146,10.187,154568,0
1995-09-12,10.231,10.231,10.146,10.187,30820,0
1995-09-13,10.187,10.187,9.969,9.969,301015,0
1995-09-14,10.012,10.063,9.969,10.063,436946,0
1995-09-15,10.063,10.063,9.969,9.969,367191,0
1995-09-18,10.012,10.097,9.969,10.097,103202,0
1995-09-19,10.063,10.097,9.878,9.929,211902,0
1995-09-20,9.969,10.063,9.711,9.796,149070,0
1995-09-21,9.796,9.929,9.711,9.796,704755,0
1995-09-22,9.711,9.745,9.661,9.745,105832,0
1995-09-25,9.745,9.745,9.661,9.745,90547,0
1995-09-26,9.796,9.796,9.579,9.661,381043,0
1995-09-27,9.711,9.711,9.579,9.661,154568,0
1995-09-28,9.661,9.745,9.661,9.745,338520,0
1995-09-29,9.745,9.745,9.661,9.711,176783,0
1995-10-02,9.661,9.711,9.4848,9.579,182044,0
1995-10-03,9.618,9.618,9.527,9.579,70956,0
1995-10-04,9.579,9.579,9.4431,9.527,91499,0
1995-10-05,9.579,9.579,9.3589,9.3928,44197,0
1995-10-06,9.3589,9.4848,9.3589,9.4848,237943,0
1995-10-09,9.4431,9.4848,9.2253,9.3928,93649,0
1995-10-10,9.3928,9.579,9.3101,9.527,401829,0
1995-10-11,9.618,9.745,9.579,9.745,506469,0
1995-10-12,9.796,9.837,9.711,9.745,143580,0
1995-10-13,9.745,9.745,9.527,9.527,204976,0
1995-10-16,9.579,9.579,9.3928,9.4848,114669,0
1995-10-17,9.4848,9.4848,9.3589,9.4431,46345,0
1995-10-18,9.3928,9.4848,9.3589,9.3589,76207,0
1995-10-19,9.3928,9.3928,9.1334,9.2253,242960,0
1995-10-20,9.1779,9.1779,8.6899,9.1334,524865,0
1995-10-23,9.0909,9.2253,9.009,9.1779,386062,0
1995-10-24,9.2253,9.3101,9.1334,9.2673,269001,0
1995-10-25,9.2673,9.3101,9.0909,9.1334,271151,0
1995-10-26,9.0909,9.1334,8.8744,9.1334,82899,0
1995-10-27,9.0425,9.0909,8.8744,9.0425,121360,0
1995-10-30,8.9155,9.2253,8.8744,9.1779,177268,0
1995-10-31,9.1334,9.2253,9.0425,9.1334,100815,0
1995-11-01,9.1779,9.1779,8.9155,8.9155,97712,0
1995-11-02,9.009,9.1334,8.9575,9.0909,116347,0
1995-11-03,9.1334,9.1334,8.9575,9.1334,75730,0
1995-11-06,9.0425,9.1334,8.9575,9.0909,388452,0
1995-11-07,9.0909,9.2253,9.0425,9.0425,228149,0
1995-11-08,9.0909,9.3101,8.9575,9.2253,121840,0
1995-11-09,9.2673,9.2673,9.0909,9.0909,104637,0
1995-11-10,9.009,9.1779,9.009,9.0909,80509,0
1995-11-13,9.1076,9.2332,9.1076,9.1915,161259,0
1995-11-14,9.2332,9.2332,9.1509,9.1509,118972,0
1995-11-15,9.1509,9.2332,9.1076,9.1915,127574,0
1995-11-16,9.1915,9.2332,9.1509,9.1915,107508,0
1995-11-17,9.1915,9.1915,9.1076,9.1509,118972,0
1995-11-20,9.1509,9.1915,9.0586,9.1076,110853,0
1995-11-21,9.1509,9.3677,9.1509,9.3677,174635,0
1995-11-22,9.3677,9.501,9.2332,9.501,88632,0
1995-11-24,9.543,9.543,9.4105,9.4105,8598,0
1995-11-27,9.452,9.501,9.3677,9.452,60679,0
1995-11-28,9.3677,9.501,9.3265,9.452,85764,0
1995-11-29,9.3265,9.4105,9.2332,9.3677,157672,0
1995-11-30,9.3677,9.3677,9.1076,9.2332,117779,0
1995-12-01,9.1915,9.2332,9.0174,9.1076,396095,0
1995-12-04,9.1509,9.1915,9.0586,9.1509,161734,0
1995-12-05,9.1915,9.1915,8.9239,8.966,553531,0
1995-12-06,9.0174,9.1509,8.966,9.1076,168186,0
1995-12-07,9.0586,9.1509,9.0586,9.0586,60679,0
1995-12-08,9.0586,9.1509,9.0586,9.1076,48023,0
1995-12-11,9.1509,9.1509,9.0586,9.0586,56379,0
1995-12-12,9.0586,9.1076,9.0174,9.0586,151461,0
1995-12-13,9.0174,9.0586,8.9239,8.966,136171,0
1995-12-14,8.8827,9.0174,8.8827,8.966,267804,0
1995-12-15,8.9239,8.966,8.7985,8.966,447696,0
1995-12-18,8.9239,9.0174,8.8324,8.8827,222179,0
1995-12-19,8.8827,8.966,8.8827,8.9239,225761,0
1995-12-20,8.8827,8.966,8.7985,8.7985,275214,0
1995-12-21,8.8324,9.0174,8.8324,9.0174,236512,0
1995-12-22,9.0174,9.0174,8.8324,8.9239,79556,0
1995-12-26,8.966,9.0174,8.8827,8.8827,83616,0
1995-12-27,8.966,9.0174,8.8827,9.0174,121840,0
1995-12-28,8.966,9.0174,8.966,9.0174,139756,0
1995-12-29,8.966,9.2849,8.966,9.0586,190642,0
1996-01-02,9.1509,9.543,9.0586,9.543,135935,0
1996-01-03,9.4105,9.4105,9.1915,9.2849,185862,0
1996-01-04,9.452,9.543,9.4105,9.501,227194,0
1996-01-05,9.543,9.594,9.4105,9.452,160780,0
1996-01-08,9.3677,9.761,9.3677,9.761,139756,0
1996-01-09,9.728,9.761,9.594,9.677,175349,0
1996-01-10,9.594,9.636,9.1509,9.2332,152895,0
1996-01-11,9.3265,9.452,9.2332,9.3265,135694,0
1996-01-12,9.3677,9.3677,9.1509,9.3677,66893,0
1996-01-15,9.4105,9.636,9.4105,9.452,144773,0
1996-01-16,9.543,9.594,9.3265,9.4105,80750,0
1996-01-17,9.3677,9.501,9.3677,9.501,96518,0
1996-01-18,9.543,9.594,9.452,9.543,180129,0
1996-01-19,9.452,9.594,9.452,9.543,146683,0
1996-01-22,9.543,10.028,9.501,10.028,256100,0
1996-01-23,9.988,9.988,9.854,9.895,104637,0
1996-01-24,9.946,9.988,9.728,9.854,127812,0
1996-01-25,9.854,9.854,9.677,9.811,112521,0
1996-01-26,9.854,9.854,9.677,9.854,100815,0
1996-01-29,9.854,9.895,9.761,9.895,74537,0
1996-01-30,9.895,9.946,9.811,9.946,165794,0
1996-01-31,9.946,10.028,9.811,9.895,255383,0
1996-02-01,9.988,10.248,9.946,10.215,162690,0
1996-02-02,10.215,10.782,10.215,10.607,357871,0
1996-02-05,10.566,10.824,10.566,10.782,187535,0
1996-02-06,10.734,11.053,10.698,10.958,138799,0
1996-02-07,11,11,10.698,10.824,118972,0
1996-02-08,10.824,11.539,10.782,11.444,153138,0
1996-02-09,11.539,11.711,11.444,11.485,202109,0
1996-02-12,11.539,11.671,11.485,11.539,322517,0
1996-02-13,11.419,11.903,11.419,11.862,294323,0
1996-02-14,11.77,11.862,11.419,11.636,255383,0
1996-02-15,11.689,11.689,11.552,11.636,198763,0
1996-02-16,11.636,11.689,11.379,11.47,362889,0
1996-02-20,11.419,11.689,11.419,11.604,166752,0
1996-02-21,11.502,11.636,11.502,11.636,228388,0
1996-02-22,11.689,11.689,11.285,11.419,474694,0
1996-02-23,11.502,11.502,11.15,11.15,308658,0
1996-02-26,11.242,11.242,10.8,11.017,249653,0
1996-02-27,11.017,11.017,10.8,10.8,238898,0
1996-02-28,10.893,11.15,10.893,11.108,264702,0
1996-02-29,11.108,11.108,10.708,10.893,182757,0
1996-03-01,10.974,11.017,10.666,10.974,137126,0
1996-03-04,11.017,11.061,10.924,11.017,268524,0
1996-03-05,10.924,10.924,10.624,10.8,332311,0
1996-03-06,10.893,10.924,10.757,10.8,150982,0
1996-03-07,10.8,11.017,10.8,10.974,227908,0
1996-03-08,10.893,11.017,10.84,10.924,201632,0
1996-03-11,10.893,10.974,10.666,10.924,312482,0
1996-03-12,10.84,10.84,10.666,10.708,180849,0
1996-03-13,10.666,10.666,10.44,10.532,105116,0
1996-03-14,10.574,10.84,10.574,10.757,107985,0
1996-03-15,10.708,10.757,10.624,10.708,313674,0
1996-03-18,10.84,10.974,10.757,10.84,330876,0
1996-03-19,10.893,11.15,10.893,11.061,157913,0
1996-03-20,10.974,11.061,10.924,10.974,211668,0
1996-03-21,11.017,11.061,10.84,10.974,134975,0
1996-03-22,10.974,11.061,10.924,10.974,187774,0
1996-03-25,11.108,11.203,10.924,10.924,302447,0
1996-03-26,10.974,11.061,10.974,10.974,82420,0
1996-03-27,10.974,11.108,10.924,11.017,162451,0
1996-03-28,10.974,11.242,10.974,11.15,136648,0
1996-03-29,11.15,11.419,11.108,11.15,220028,0
1996-04-01,11.15,11.379,11.108,11.335,128530,0
1996-04-02,11.242,11.379,11.203,11.285,237943,0
1996-04-03,11.335,11.335,11.203,11.285,107741,0
1996-04-04,11.419,11.47,11.379,11.379,106789,0
1996-04-08,11.47,11.47,11.017,11.061,398960,0
1996-04-09,11.15,11.502,11.15,11.335,217397,0
1996-04-10,11.285,11.285,10.974,11.017,161015,0
1996-04-11,10.974,10.974,10.574,10.666,460357,0
1996-04-12,10.757,10.974,10.757,10.8,247022,0
1996-04-15,10.893,10.893,10.708,10.893,61877,0
1996-04-16,10.84,10.893,10.757,10.893,146447,0
1996-04-17,11.017,11.285,10.84,11.285,574793,0
1996-04-18,11.285,11.335,11.15,11.15,85047,0
1996-04-19,11.242,11.285,11.15,11.203,217639,0
1996-04-22,11.242,11.335,11.017,11.061,380568,0
1996-04-23,11.061,11.285,11.061,11.203,254192,0
1996-04-24,11.242,11.242,11.15,11.15,568340,0
1996-04-25,11.108,11.108,10.974,11.061,254906,0
1996-04-26,11.108,11.242,10.974,11.203,122793,0
1996-04-29,11.108,11.285,11.108,11.285,59963,0
1996-04-30,11.335,11.502,11.242,11.502,157435,0
1996-05-01,11.502,11.604,11.379,11.47,236989,0
1996-05-02,11.379,11.419,11.15,11.242,148356,0
1996-05-03,11.15,11.419,11.108,11.15,125183,0
1996-05-06,11.15,11.15,10.924,11.15,90064,0
1996-05-07,11.108,11.242,11.061,11.203,55661,0
1996-05-08,11.108,11.285,11.017,11.285,115865,0
1996-05-09,11.203,11.285,11.108,11.242,174873,0
1996-05-10,11.335,11.335,11.203,11.242,82182,0
1996-05-13,11.379,11.862,11.335,11.862,346641,0
1996-05-14,11.795,11.887,11.393,11.393,330398,0
1996-05-15,11.393,11.702,11.393,11.57,89588,0
1996-05-16,11.57,11.795,11.393,11.393,165558,0
1996-05-17,11.53,11.57,11.476,11.57,81942,0
1996-05-20,11.476,11.57,11.303,11.57,70235,0
1996-05-21,11.662,11.662,11.53,11.662,72386,0
1996-05-22,11.619,11.702,11.476,11.702,189209,0
1996-05-23,11.702,11.795,11.619,11.662,86957,0
1996-05-24,11.702,11.93,11.702,11.84,61877,0
1996-05-28,11.84,11.84,11.662,11.702,113000,0
1996-05-29,11.662,11.702,11.619,11.619,56379,0
1996-05-30,11.619,12.02,11.619,11.973,142386,0
1996-05-31,11.93,11.93,11.754,11.84,133068,0
1996-06-03,11.754,11.887,11.53,11.887,171529,0
1996-06-04,11.973,12.107,11.93,12.107,84570,0
1996-06-05,12.107,12.29,12.02,12.29,174155,0
1996-06-06,12.29,12.29,12.107,12.157,71427,0
1996-06-07,11.973,12.329,11.84,12.29,172246,0
1996-06-10,12.329,12.329,12.157,12.241,125422,0
1996-06-11,12.29,12.865,12.196,12.865,311766,0
1996-06-12,12.865,12.865,12.507,12.507,312243,0
1996-06-13,12.551,12.598,12.424,12.507,131391,0
1996-06-14,12.551,12.551,12.373,12.424,133068,0
1996-06-17,12.465,12.465,12.196,12.329,79314,0
1996-06-18,12.329,12.465,12.329,12.424,58053,0
1996-06-19,12.241,12.551,12.241,12.507,84333,0
1996-06-20,12.598,12.733,12.551,12.64,93407,0
1996-06-21,12.64,12.64,12.551,12.64,205452,0
1996-06-24,12.598,12.64,12.465,12.507,248936,0
1996-06-25,12.551,12.551,12.373,12.507,89588,0
1996-06-26,12.424,12.424,12.29,12.29,67608,0
1996-06-27,12.29,12.507,12.29,12.465,105592,0
1996-06-28,12.507,12.598,12.424,12.507,106070,0
1996-07-01,12.598,12.952,12.598,12.865,77404,0
1996-07-02,12.865,12.865,12.329,12.507,77640,0
1996-07-03,12.598,12.64,12.465,12.64,37508,0
1996-07-05,12.551,12.598,12.196,12.196,47063,0
1996-07-08,12.196,12.465,12.196,12.329,108698,0
1996-07-09,12.373,12.424,12.196,12.329,52080,0
1996-07-10,12.424,12.424,11.93,12.29,102966,0
1996-07-11,12.329,12.329,11.795,11.887,124227,0
1996-07-12,11.84,12.063,11.702,12.02,93649,0
1996-07-15,11.973,11.973,11.662,11.754,114191,0
1996-07-16,11.702,11.754,11.076,11.53,249172,0
1996-07-17,11.619,12.063,11.211,12.063,183237,0
1996-07-18,12.063,12.157,11.795,12.063,206647,0
1996-07-19,11.973,11.973,11.303,11.887,262551,0
1996-07-22,11.795,11.795,11.53,11.702,122793,0
1996-07-23,11.754,11.795,11.303,11.476,147401,0
1996-07-24,11.126,11.662,11.126,11.393,277839,0
1996-07-25,11.436,11.662,11.343,11.57,188016,0
1996-07-26,11.619,11.619,11.259,11.393,202109,0
1996-07-29,11.436,11.476,11.393,11.436,194225,0
1996-07-30,11.393,11.476,11.343,11.476,71909,0
1996-07-31,11.436,11.795,11.436,11.662,101534,0
1996-08-01,11.662,11.973,11.662,11.702,154806,0
1996-08-02,11.754,11.84,11.662,11.795,98427,0
1996-08-05,11.84,11.887,11.619,11.702,418793,0
1996-08-06,11.702,11.754,11.662,11.662,47063,0
1996-08-07,11.702,11.702,11.436,11.57,203780,0
1996-08-08,11.53,11.53,11.343,11.53,136171,0
1996-08-09,11.53,11.57,11.343,11.436,89588,0
1996-08-12,11.436,11.84,11.436,11.795,73580,0
1996-08-13,11.702,11.795,11.662,11.662,131391,0
1996-08-14,11.728,11.854,11.728,11.854,41570,0
1996-08-15,11.728,11.77,11.595,11.728,70001,0
1996-08-16,11.77,11.955,11.68,11.903,75972,0
1996-08-19,11.822,11.854,11.77,11.822,20066,0
1996-08-20,11.77,11.854,11.595,11.636,32730,0
1996-08-21,11.545,11.545,11.143,11.143,258250,0
1996-08-22,11.226,11.463,11.143,11.41,433362,0
1996-08-23,11.41,11.494,11.361,11.494,239856,0
1996-08-26,11.463,11.463,11.276,11.276,185147,0
1996-08-27,11.361,11.361,11.226,11.226,142386,0
1996-08-28,11.226,11.276,11,11.143,158390,0
1996-08-29,11.099,11.143,10.689,10.967,261358,0
1996-08-30,10.967,10.967,10.598,10.734,342105,0
1996-09-03,10.598,10.598,10.373,10.557,418793,0
1996-09-04,10.557,10.917,10.472,10.917,333983,0
1996-09-05,11.053,11.327,11.053,11.186,317258,0
1996-09-06,11.186,11.545,11.186,11.494,299344,0
1996-09-09,11.494,11.728,11.494,11.68,356202,0
1996-09-10,11.68,11.999,11.68,11.955,756596,0
1996-09-11,11.903,11.999,11.854,11.955,193034,0
1996-09-12,11.955,11.999,11.903,11.955,104879,0
1996-09-13,12.037,12.17,11.999,12.133,86003,0
1996-09-16,12.223,12.223,12.133,12.133,82659,0
1996-09-17,12.17,12.17,11.955,12.037,488550,0
1996-09-18,11.999,12.089,11.955,11.999,333740,0
1996-09-19,11.999,12.037,11.955,12.037,58769,0
1996-09-20,12.133,12.133,12.037,12.089,216442,0
1996-09-23,12.037,12.17,11.999,12.17,64025,0
1996-09-24,12.133,12.223,11.955,12.089,107741,0
1996-09-25,12.17,12.267,12.133,12.17,100815,0
1996-09-26,12.17,12.4,12.133,12.223,108940,0
1996-09-27,12.223,12.314,12.037,12.267,195658,0
1996-09-30,12.267,12.4,12.17,12.17,165077,0
1996-10-01,12.267,12.717,12.267,12.625,147163,0
1996-10-02,12.625,12.625,12.267,12.448,113477,0
1996-10-03,12.4,12.533,12.4,12.489,68326,0
1996-10-04,12.625,12.8,12.533,12.583,173438,0
1996-10-07,12.533,12.8,12.533,12.717,100339,0
1996-10-08,12.667,12.893,12.625,12.717,70714,0
1996-10-09,12.717,12.717,12.355,12.533,138324,0
1996-10-10,12.583,12.583,12.448,12.489,58053,0
1996-10-11,12.489,12.533,12.448,12.533,32488,0
1996-10-14,12.533,12.717,12.489,12.583,32730,0
1996-10-15,12.667,12.667,12.533,12.625,65939,0
1996-10-16,12.625,12.717,12.533,12.717,96036,0
1996-10-17,12.717,12.984,12.625,12.944,113956,0
1996-10-18,12.984,13.158,12.984,13.078,96036,0
1996-10-21,13.025,13.212,13.025,13.158,114913,0
1996-10-22,13.254,13.344,12.758,12.893,213818,0
1996-10-23,12.851,12.984,12.851,12.944,127574,0
1996-10-24,12.944,12.944,12.8,12.851,107985,0
1996-10-25,12.8,12.851,12.717,12.758,92214,0
1996-10-28,12.583,12.984,12.583,12.8,97469,0
1996-10-29,12.851,12.851,12.667,12.667,177268,0
1996-10-30,12.667,12.8,12.667,12.8,135935,0
1996-10-31,12.8,12.8,12.448,12.583,222179,0
1996-11-01,12.583,12.583,12.4,12.448,124708,0
1996-11-04,12.448,12.448,12.355,12.4,117060,0
1996-11-05,12.355,12.4,12.314,12.314,203064,0
1996-11-06,12.314,12.355,12.223,12.267,113238,0
1996-11-07,12.267,12.448,12.223,12.4,249888,0
1996-11-08,12.448,12.533,12.448,12.533,60445,0
1996-11-11,12.533,12.667,12.533,12.625,38700,0
1996-11-12,12.583,12.583,12.448,12.583,184670,0
1996-11-13,12.598,12.598,12.424,12.457,123990,0
1996-11-14,12.424,12.457,12.281,12.281,115386,0
1996-11-15,12.373,12.373,12.281,12.322,231259,0
1996-11-18,12.322,12.322,12.107,12.281,129246,0
1996-11-19,12.241,12.551,12.241,12.457,85764,0
1996-11-20,12.457,12.551,12.424,12.507,64741,0
1996-11-21,12.551,12.733,12.424,12.648,91738,0
1996-11-22,12.683,12.733,12.551,12.648,141670,0
1996-11-25,12.648,13.008,12.598,12.919,134975,0
1996-11-26,13.008,13.052,12.826,12.874,146206,0
1996-11-27,12.874,12.919,12.785,12.874,105116,0
1996-11-29,12.874,12.919,12.874,12.874,18635,0
1996-12-02,12.683,12.785,12.551,12.733,209994,0
1996-12-03,12.733,12.959,12.683,12.959,340194,0
1996-12-04,12.919,13.094,12.919,13.008,118494,0
1996-12-05,13.052,13.094,12.959,13.008,100578,0
1996-12-06,12.919,13.052,12.874,13.052,186339,0
1996-12-09,13.052,13.052,12.959,13.008,28667,0
1996-12-10,12.959,13.052,12.919,12.959,95320,0
1996-12-11,12.959,12.959,12.683,12.785,130200,0
1996-12-12,12.826,12.826,12.457,12.551,158629,0
1996-12-13,12.507,12.507,12.241,12.424,187056,0
1996-12-16,12.424,12.551,12.148,12.424,421656,0
1996-12-17,12.373,12.507,12.322,12.373,164601,0
1996-12-18,12.373,12.424,12.281,12.424,143100,0
1996-12-19,12.507,12.598,12.322,12.598,82899,0
1996-12-20,13.185,13.185,12.826,13.094,378657,0
1996-12-23,13.094,13.143,12.919,13.094,178222,0
1996-12-24,13.143,13.143,13.094,13.143,13856,0
1996-12-26,13.143,13.362,13.094,13.276,74537,0
1996-12-27,13.318,13.503,13.318,13.412,36792,0
1996-12-30,13.453,13.587,13.318,13.362,238661,0
1996-12-31,13.362,13.453,13.318,13.318,149553,0
1997-01-02,13.318,13.362,12.874,12.959,220743,0
1997-01-03,13.008,13.143,12.959,13.052,75256,0
1997-01-06,13.143,13.318,13.052,13.185,224564,0
1997-01-07,13.185,13.318,13.185,13.318,97233,0
1997-01-08,13.362,13.412,13.185,13.276,134261,0
1997-01-09,13.229,13.503,13.229,13.453,230299,0
1997-01-10,13.362,13.362,13.052,13.318,115865,0
1997-01-13,13.362,13.412,13.276,13.318,60679,0
1997-01-14,13.362,13.503,13.362,13.453,48737,0
1997-01-15,14.09,14.223,13.73,13.73,689942,0
1997-01-16,13.864,14.316,13.864,14.223,272109,0
1997-01-17,14.316,14.902,14.316,14.54,261594,0
1997-01-20,14.54,14.54,14.316,14.316,121123,0
1997-01-21,14.274,14.859,14.223,14.767,272344,0
1997-01-22,14.809,14.809,14.316,14.45,217397,0
1997-01-23,14.634,14.634,14.173,14.173,226957,0
1997-01-24,14.14,14.274,13.948,14.14,136892,0
1997-01-27,14.09,14.223,13.948,14.09,136171,0
1997-01-28,14.223,14.5,14.173,14.223,153851,0
1997-01-29,14.274,14.45,14.223,14.365,57577,0
1997-01-30,14.399,14.584,14.365,14.54,95799,0
1997-01-31,14.584,14.809,14.5,14.767,218591,0
1997-02-03,14.726,14.859,14.584,14.859,390600,0
1997-02-04,14.859,15.036,14.809,15.036,127812,0
1997-02-05,15.036,15.168,14.584,14.675,244875,0
1997-02-06,14.584,14.726,14.45,14.5,225523,0
1997-02-07,14.54,14.726,14.5,14.726,208321,0
1997-02-10,14.675,14.859,14.634,14.726,90547,0
1997-02-11,14.767,14.767,14.634,14.675,230776,0
1997-02-12,14.675,14.859,14.634,14.859,251560,0
1997-02-13,14.841,15.07,14.744,15.07,70714,0
1997-02-14,14.977,15.07,14.935,14.935,102726,0
1997-02-18,14.977,15.019,14.886,15.019,47063,0
1997-02-19,14.977,15.019,14.699,14.744,90064,0
1997-02-20,14.699,14.744,14.383,14.517,96752,0
1997-02-21,14.517,14.744,14.475,14.744,131159,0
1997-02-24,14.841,14.886,14.744,14.886,81702,0
1997-02-25,14.886,15.019,14.886,14.935,138799,0
1997-02-26,14.886,14.935,14.794,14.794,194466,0
1997-02-27,14.794,15.109,14.794,14.977,192077,0
1997-02-28,14.977,15.204,14.977,15.019,193269,0
1997-03-03,14.977,15.07,14.886,14.977,139516,0
1997-03-04,14.977,15.07,14.935,14.977,78120,0
1997-03-05,14.935,15.109,14.841,15.109,141429,0
1997-03-06,15.07,15.109,14.977,14.977,146206,0
1997-03-07,15.019,15.564,15.019,15.564,193034,0
1997-03-10,15.52,15.697,15.472,15.654,259686,0
1997-03-11,15.654,15.829,15.52,15.749,138799,0
1997-03-12,15.697,15.749,15.245,15.297,188494,0
1997-03-13,15.245,15.245,15.07,15.07,134740,0
1997-03-14,15.16,15.245,14.841,15.245,244394,0
1997-03-17,15.245,15.429,15.16,15.245,139993,0
1997-03-18,15.336,15.564,15.204,15.52,419982,0
1997-03-19,15.472,15.52,15.16,15.204,297669,0
1997-03-20,15.16,15.16,14.886,14.935,162214,0
1997-03-21,15.019,15.019,14.935,14.977,215727,0
1997-03-24,15.019,15.16,14.886,15.16,317736,0
1997-03-25,15.109,15.245,14.886,15.019,101768,0
1997-03-26,15.019,15.019,14.659,15.019,140707,0
1997-03-27,14.977,14.977,14.425,14.475,301251,0
1997-03-31,14.425,14.608,14.291,14.475,162690,0
1997-04-01,14.425,14.567,14.341,14.567,147641,0
1997-04-02,14.475,14.475,14.064,14.114,210947,0
1997-04-03,14.064,14.291,13.931,14.249,125898,0
1997-04-04,14.157,14.383,14.064,14.383,107985,0
1997-04-07,14.425,14.517,14.291,14.425,75494,0
1997-04-08,14.383,14.383,13.931,14.291,200200,0
1997-04-09,14.291,14.291,14.114,14.157,90779,0
1997-04-10,14.114,14.249,14.114,14.198,118494,0
1997-04-11,14.157,14.157,13.705,13.754,84333,0
1997-04-14,13.663,13.798,13.388,13.754,132350,0
1997-04-15,13.838,14.114,13.798,14.114,113956,0
1997-04-16,14.064,14.157,13.798,14.157,67848,0
1997-04-17,14.157,14.383,14.114,14.157,223614,0
1997-04-18,14.198,14.291,14.114,14.198,47542,0
1997-04-21,14.198,14.291,13.889,14.064,79314,0
1997-04-22,14.064,14.341,13.981,14.341,71427,0
1997-04-23,14.291,14.291,13.294,13.388,514112,0
1997-04-24,13.294,13.294,12.205,13.246,1403058,0
1997-04-25,13.212,13.705,13.212,13.561,336132,0
1997-04-28,13.612,14.114,13.612,13.889,304839,0
1997-04-29,13.889,13.931,13.798,13.838,261358,0
1997-04-30,13.838,14.157,13.754,13.838,465373,0
1997-05-01,13.889,14.114,13.838,14.114,229106,0
1997-05-02,14.064,14.475,14.064,14.475,139516,0
1997-05-05,14.475,14.841,14.291,14.841,564762,0
1997-05-06,14.744,14.935,14.659,14.699,328251,0
1997-05-07,14.659,14.744,14.425,14.517,124227,0
1997-05-08,14.425,14.659,14.291,14.517,215011,0
1997-05-09,14.517,14.744,14.475,14.699,180369,0
1997-05-12,14.699,15.07,14.699,15.07,255621,0
1997-05-13,14.952,15.001,14.634,14.767,227908,0
1997-05-14,14.767,14.767,14.365,14.458,401592,0
1997-05-15,14.549,14.911,14.5,14.911,129485,0
1997-05-16,14.859,14.859,14.5,14.5,134024,0
1997-05-19,14.5,14.634,14.5,14.634,69520,0
1997-05-20,14.549,14.634,14.458,14.634,148837,0
1997-05-21,14.634,14.634,14.316,14.5,76689,0
1997-05-22,14.458,14.5,14.365,14.458,77640,0
1997-05-23,14.5,14.549,14.232,14.408,222414,0
1997-05-27,14.408,14.5,14.232,14.458,199005,0
1997-05-28,14.5,14.592,14.458,14.549,148121,0
1997-05-29,14.634,14.634,14.549,14.634,216206,0
1997-05-30,14.549,14.682,14.5,14.592,177024,0
1997-06-02,14.634,14.634,14.458,14.592,75256,0
1997-06-03,14.5,14.818,14.458,14.818,250604,0
1997-06-04,14.767,14.767,14.5,14.592,166510,0
1997-06-05,14.549,14.634,14.549,14.592,95320,0
1997-06-06,14.549,14.911,14.5,14.859,177024,0
1997-06-09,14.818,15.001,14.767,15.001,116822,0
1997-06-10,15.001,15.052,14.682,14.726,197812,0
1997-06-11,14.682,15.146,14.682,15.052,176783,0
1997-06-12,15.093,15.638,15.093,15.589,274018,0
1997-06-13,15.546,15.823,15.546,15.731,397291,0
1997-06-16,15.773,15.773,15.503,15.678,192317,0
1997-06-17,15.638,15.678,15.368,15.414,83137,0
1997-06-18,15.368,15.589,15.368,15.589,130917,0
1997-06-19,15.638,15.865,15.589,15.773,263506,0
1997-06-20,15.865,15.964,15.773,15.823,199482,0
1997-06-23,15.731,15.773,15.546,15.546,174873,0
1997-06-24,15.546,15.964,15.503,15.964,255383,0
1997-06-25,15.964,15.981,15.503,15.589,130676,0
1997-06-26,15.546,15.757,15.368,15.528,145250,0
1997-06-27,15.574,15.847,15.546,15.757,125183,0
1997-06-30,15.757,15.891,15.731,15.773,292172,0
1997-07-01,15.773,16.192,15.773,15.964,236271,0
1997-07-02,16.05,16.05,15.847,15.915,237943,0
1997-07-03,15.997,16.14,15.997,16.024,183953,0
1997-07-07,16.05,16.192,15.981,16.05,134740,0
1997-07-08,16.05,16.192,16.024,16.098,258968,0
1997-07-09,16.166,16.283,15.796,15.823,274974,0
1997-07-10,15.915,16.552,15.915,16.534,156955,0
1997-07-11,16.441,16.441,16.098,16.14,146924,0
1997-07-14,16.14,16.25,15.997,16.05,243917,0
1997-07-15,16.116,16.14,15.981,16.14,146206,0
1997-07-16,16.098,16.233,15.731,16.098,230059,0
1997-07-17,16.098,16.393,16.098,16.233,163884,0
1997-07-18,16.14,16.233,15.847,15.981,106312,0
1997-07-21,15.938,15.997,15.731,15.997,87434,0
1997-07-22,16.098,16.417,16.073,16.366,150268,0
1997-07-23,16.417,16.5,16.366,16.417,216921,0
1997-07-24,16.417,16.417,16.116,16.233,192794,0
1997-07-25,16.233,16.233,15.915,15.915,510767,0
1997-07-28,15.964,16.552,15.964,16.534,429303,0
1997-07-29,16.5,16.759,16.484,16.484,247502,0
1997-07-30,16.5,16.71,16.484,16.642,74058,0
1997-07-31,16.576,16.784,16.417,16.759,189925,0
1997-08-01,16.801,16.801,16.417,16.5,179411,0
1997-08-04,16.534,16.759,16.5,16.667,150982,0
1997-08-05,16.759,17.03,16.759,16.934,85526,0
1997-08-06,16.934,17.237,16.934,17.164,122078,0
1997-08-07,17.146,17.49,17.102,17.211,181802,0
1997-08-08,16.986,17.013,16.626,16.626,279273,0
1997-08-11,16.626,17.102,16.576,16.934,167707,0
1997-08-12,16.912,17.253,16.912,17.052,209513,0
1997-08-13,17.128,17.128,16.853,16.943,171050,0
1997-08-14,16.995,17.013,16.694,16.801,159585,0
1997-08-15,16.71,16.745,16.257,16.257,213335,0
1997-08-18,16.166,16.576,16.116,16.552,147401,0
1997-08-19,16.6,16.759,16.534,16.667,209994,0
1997-08-20,16.667,16.801,16.6,16.759,199005,0
1997-08-21,16.71,16.71,16.349,16.441,202347,0
1997-08-22,16.349,16.552,16.207,16.552,118259,0
1997-08-25,16.552,16.667,16.508,16.552,65699,0
1997-08-26,16.484,16.6,16.366,16.417,167470,0
1997-08-27,16.366,16.651,16.283,16.576,92214,0
1997-08-28,16.508,16.508,15.981,16.233,301251,0
1997-08-29,16.192,16.233,15.981,16.098,88392,0
1997-09-02,16.192,16.784,16.166,16.759,140952,0
1997-09-03,16.827,16.853,16.694,16.759,175349,0
1997-09-04,16.801,16.969,16.784,16.801,300535,0
1997-09-05,16.853,17.036,16.552,16.745,97469,0
1997-09-08,16.827,16.92,16.667,16.667,114437,0
1997-09-09,16.651,16.827,16.508,16.71,81224,0
1997-09-10,16.71,16.827,16.626,16.667,190165,0
1997-09-11,16.576,16.576,15.938,16.192,233647,0
1997-09-12,16.283,16.484,15.891,16.484,119690,0
1997-09-15,16.534,16.667,16.484,16.626,146924,0
1997-09-16,16.626,16.759,16.626,16.71,327534,0
1997-09-17,16.71,16.759,16.6,16.667,279991,0
1997-09-18,16.745,16.759,16.508,16.651,201871,0
1997-09-19,16.552,16.71,16.552,16.626,207603,0
1997-09-22,16.576,16.943,16.576,16.745,291456,0
1997-09-23,16.759,16.759,16.552,16.694,164124,0
1997-09-24,16.626,16.626,16.326,16.393,187056,0
1997-09-25,16.393,16.417,16.257,16.326,131391,0
1997-09-26,16.326,16.441,16.116,16.393,219310,0
1997-09-29,16.366,16.552,16.326,16.441,120644,0
1997-09-30,16.458,16.552,16.349,16.393,178699,0
1997-10-01,16.441,16.534,16.233,16.441,93176,0
1997-10-02,16.366,16.508,16.326,16.484,117779,0
1997-10-03,16.576,16.626,16.207,16.283,210710,0
1997-10-06,16.458,16.576,16.417,16.508,496672,0
1997-10-07,16.552,16.552,16.441,16.441,138561,0
1997-10-08,16.393,16.393,15.757,15.997,313199,0
1997-10-09,15.997,16.116,15.847,16.073,276169,0
1997-10-10,15.915,16.192,15.796,16.14,136171,0
1997-10-13,16.192,16.207,16.05,16.116,48257,0
1997-10-14,16.166,16.192,15.915,16.14,500733,0
1997-10-15,16.116,16.441,16.098,16.326,388691,0
1997-10-16,16.233,16.458,15.731,15.847,193511,0
1997-10-17,15.654,15.654,14.902,15.429,442920,0
1997-10-20,15.479,15.479,15.245,15.455,389646,0
1997-10-21,15.479,15.503,12.816,14.173,3173544,0
1997-10-22,14.149,15.019,13.989,14.794,1572435,0
1997-10-23,14.475,14.877,13.989,14.744,781918,0
1997-10-24,14.841,14.841,14.215,14.291,513398,0
1997-10-27,14.19,14.291,13.094,13.119,732231,0
1997-10-28,13.078,13.713,12.589,13.696,1564314,0
1997-10-29,13.696,13.948,13.262,13.461,513155,0
1997-10-30,13.371,13.989,13.371,13.78,477085,0
1997-10-31,13.78,13.964,13.512,13.964,573837,0
1997-11-03,13.873,14.291,13.873,14.266,288353,0
1997-11-04,14.266,14.291,13.922,14.149,362648,0
1997-11-05,14.099,14.399,13.873,14.039,362648,0
1997-11-06,14.039,14.266,13.922,14.131,160780,0
1997-11-07,14.039,14.333,13.948,14.241,312957,0
1997-11-10,14.425,14.425,14.039,14.149,396576,0
1997-11-11,14.19,14.307,14.131,14.173,344969,0
1997-11-12,14.082,14.198,14.082,14.198,238661,0
1997-11-13,14.173,14.249,13.989,13.989,191836,0
1997-11-14,13.989,14.291,13.972,14.274,138561,0
1997-11-17,14.333,14.634,14.274,14.634,175349,0
1997-11-18,14.567,14.818,14.549,14.682,225523,0
1997-11-19,14.682,14.919,14.682,14.919,339238,0
1997-11-20,14.96,15.186,14.96,15.146,219310,0
1997-11-21,15.16,15.306,15.101,15.261,193746,0
1997-11-24,15.236,15.261,15.01,15.028,368622,0
1997-11-25,14.935,15.355,14.935,15.186,306507,0
1997-11-26,15.16,15.395,15.118,15.395,547795,0
1997-11-28,15.446,15.511,15.395,15.511,19112,0
1997-12-01,15.564,16.158,15.528,16.082,357633,0
1997-12-02,16.082,16.25,15.997,16.065,459168,0
1997-12-03,16.041,16.065,15.829,15.829,426435,0
1997-12-04,15.883,16.174,15.883,16.024,163168,0
1997-12-05,15.997,16.132,15.922,16.116,255146,0
1997-12-08,16.116,16.116,15.829,15.947,185388,0
1997-12-09,15.973,16.082,15.907,16.041,209994,0
1997-12-10,16.041,16.116,15.997,16.065,195900,0
1997-12-11,15.973,16.174,15.947,16.116,125660,0
1997-12-12,16.116,16.116,15.855,15.907,378896,0
1997-12-15,15.907,16.132,15.907,16.132,346406,0
1997-12-16,16.158,16.224,15.997,16.041,511245,0
1997-12-17,16.132,16.132,15.973,16.082,156004,0
1997-12-18,16.082,16.082,15.671,15.766,174873,0
1997-12-19,15.58,15.58,15.212,15.528,306030,0
1997-12-22,15.606,15.671,15.368,15.488,322992,0
1997-12-23,15.472,15.58,15.278,15.328,114437,0
1997-12-24,15.278,15.328,14.977,15.278,197331,0
1997-12-26,15.186,15.261,15.101,15.186,26995,0
1997-12-29,15.186,15.829,15.186,15.814,472546,0
1997-12-30,15.829,16.082,15.829,16.065,203780,0
1997-12-31,16.116,16.342,16.065,16.224,102966,0
1998-01-02,16.266,16.384,15.907,16.132,121602,0
1998-01-05,16.132,16.435,15.922,16.116,231733,0
1998-01-06,16.065,16.082,15.766,15.855,131635,0
1998-01-07,15.766,15.947,15.606,15.766,269001,0
1998-01-08,15.766,15.788,15.622,15.654,171529,0
1998-01-09,15.488,15.511,14.977,15.052,176308,0
1998-01-12,15.101,15.472,14.96,15.368,211425,0
1998-01-13,15.421,15.488,15.16,15.278,161734,0
1998-01-14,15.328,15.368,15.118,15.16,158390,0
1998-01-15,15.146,15.236,14.96,15.118,427874,0
1998-01-16,15.212,15.511,15.146,15.472,205218,0
1998-01-20,15.511,15.564,15.101,15.236,223371,0
1998-01-21,15.186,15.511,15.146,15.446,229582,0
1998-01-22,15.446,15.511,14.776,15.118,490700,0
1998-01-23,15.16,15.186,14.425,14.818,353093,0
1998-01-26,14.802,15.606,14.802,15.606,385106,0
1998-01-27,15.58,15.829,15.446,15.622,282857,0
1998-01-28,15.58,15.739,15.58,15.697,203064,0
1998-01-29,15.622,15.829,15.622,15.697,236512,0
1998-01-30,15.671,15.907,15.472,15.883,192077,0
1998-02-02,15.973,16.5,15.947,16.158,299578,0
1998-02-03,16.082,16.224,15.947,16.224,118494,0
1998-02-04,16.174,16.475,16.174,16.458,151700,0
1998-02-05,16.5,16.552,16.316,16.5,118734,0
1998-02-06,16.552,16.759,16.552,16.642,192794,0
1998-02-09,16.593,16.727,16.475,16.526,101294,0
1998-02-10,16.475,16.844,16.435,16.576,140472,0
1998-02-11,16.617,16.642,16.475,16.552,56140,0
1998-02-12,16.552,16.552,16.207,16.384,228866,0
1998-02-13,16.384,16.384,15.829,16.024,167946,0
1998-02-17,16.058,16.283,16.006,16.192,285724,0
1998-02-18,16.216,16.475,16.149,16.401,190403,0
1998-02-19,16.401,16.517,16.384,16.475,123032,0
1998-02-20,16.568,16.651,16.493,16.608,173683,0
1998-02-23,16.651,16.651,16.307,16.475,208797,0
1998-02-24,16.475,16.568,16.174,16.384,131159,0
1998-02-25,16.475,16.493,16.307,16.357,59247,0
1998-02-26,16.307,16.676,16.283,16.676,148597,0
1998-02-27,16.651,16.862,16.651,16.676,135935,0
1998-03-02,16.585,16.835,16.585,16.818,194225,0
1998-03-03,16.818,17.003,16.676,16.977,148356,0
1998-03-04,17.003,17.003,16.703,16.793,171291,0
1998-03-05,16.703,16.703,16.384,16.703,217639,0
1998-03-06,16.608,17.03,16.608,16.977,110370,0
1998-03-09,16.912,17.03,16.793,16.835,97469,0
1998-03-10,16.934,17.211,16.886,17.164,227431,0
1998-03-11,17.146,17.253,17.03,17.12,116347,0
1998-03-12,17.12,17.237,17.03,17.19,74058,0
1998-03-13,17.211,17.306,16.818,17.03,87198,0
1998-03-16,17.12,17.37,17.071,17.37,166989,0
1998-03-17,17.211,17.306,16.934,16.977,277839,0
1998-03-18,16.977,16.977,16.441,16.517,139516,0
1998-03-19,16.475,16.493,16.384,16.425,298628,0
1998-03-20,16.334,16.441,16.233,16.266,599640,0
1998-03-23,16.216,16.334,16.216,16.283,228627,0
1998-03-24,16.334,16.441,16.307,16.425,194943,0
1998-03-25,16.425,16.517,16.384,16.493,346163,0
1998-03-26,16.401,16.626,16.401,16.568,128288,0
1998-03-27,16.651,16.793,16.651,16.745,193511,0
1998-03-30,16.745,16.835,16.441,16.517,200200,0
1998-03-31,16.517,17.045,16.517,16.703,218836,0
1998-04-01,16.676,16.745,16.568,16.703,424762,0
1998-04-02,16.745,17.071,16.651,17.03,173438,0
1998-04-03,17.03,17.03,16.818,16.912,139993,0
1998-04-06,17.003,17.003,16.651,16.676,177503,0
1998-04-07,16.676,16.727,16.401,16.441,131871,0
1998-04-08,16.425,16.425,15.915,16.034,170337,0
1998-04-09,16.123,16.585,16.073,16.441,150268,0
1998-04-13,16.493,16.493,16.266,16.283,175592,0
1998-04-14,16.283,16.626,16.283,16.568,187056,0
1998-04-15,16.568,16.862,16.334,16.818,144296,0
1998-04-16,16.745,16.776,16.357,16.493,173438,0
1998-04-17,16.493,16.676,16.401,16.676,129246,0
1998-04-20,16.676,16.745,16.608,16.626,172007,0
1998-04-21,16.534,16.727,16.493,16.727,106070,0
1998-04-22,16.676,16.818,16.676,16.727,70956,0
1998-04-23,16.727,16.818,16.357,16.401,346880,0
1998-04-24,16.384,16.534,16.357,16.493,276646,0
1998-04-27,16.307,16.384,16.149,16.307,226957,0
1998-04-28,16.283,16.425,16.192,16.266,684210,0
1998-04-29,16.266,16.475,16.192,16.401,375788,0
1998-04-30,16.401,16.626,16.334,16.475,205934,0
1998-05-01,16.568,16.651,16.283,16.534,164601,0
1998-05-04,16.534,16.776,16.534,16.608,351182,0
1998-05-05,16.608,16.608,16.475,16.493,306030,0
1998-05-06,16.585,16.585,16.174,16.307,550187,0
1998-05-07,16.233,16.283,15.773,15.891,168425,0
1998-05-08,15.847,16.058,15.847,16.034,201154,0
1998-05-11,16.098,16.283,16.098,16.098,168903,0
1998-05-12,16.058,16.233,15.915,16.216,191121,0
1998-05-13,16.149,16.266,16.149,16.192,80750,0
1998-05-14,16.149,16.266,15.865,15.891,231015,0
1998-05-15,15.891,16.098,15.865,16.034,151461,0
1998-05-18,16.09,16.158,15.997,16.09,74778,0
1998-05-19,16.09,16.132,15.907,15.997,118014,0
1998-05-20,16.065,16.09,15.907,16.041,76924,0
1998-05-21,16.065,16.116,15.947,15.973,132589,0
1998-05-22,16.275,16.275,15.973,15.997,387255,0
1998-05-26,15.973,16.041,15.714,15.714,176783,0
1998-05-27,15.739,15.922,15.464,15.671,130440,0
1998-05-28,15.646,15.788,15.555,15.714,181084,0
1998-05-29,15.671,15.973,15.646,15.697,105354,0
1998-06-01,15.697,15.907,15.622,15.907,153138,0
1998-06-02,15.973,16.183,15.671,15.788,121840,0
1998-06-03,15.907,15.907,15.414,15.488,349035,0
1998-06-04,15.555,15.697,15.464,15.622,98904,0
1998-06-05,15.671,15.697,15.438,15.697,539196,0
1998-06-08,15.671,15.907,15.606,15.671,464181,0
1998-06-09,15.766,15.766,15.622,15.697,273540,0
1998-06-10,15.714,15.739,15.622,15.622,147880,0
1998-06-11,15.58,15.697,15.395,15.464,446505,0
1998-06-12,15.368,15.855,15.368,15.788,279512,0
1998-06-15,15.697,15.855,15.395,15.395,448412,0
1998-06-16,15.503,15.997,15.438,15.606,265179,0
1998-06-17,15.697,16.132,15.671,15.883,360737,0
1998-06-18,15.739,15.814,15.253,15.503,318215,0
1998-06-19,15.464,15.528,15.32,15.32,477085,0
1998-06-22,15.438,15.606,15.32,15.345,404931,0
1998-06-23,15.368,15.503,15.087,15.278,314868,0
1998-06-24,15.253,15.32,15.07,15.253,481621,0
1998-06-25,15.278,15.278,14.952,15.278,275214,0
1998-06-26,15.278,15.368,15.16,15.227,367670,0
1998-06-29,15.227,15.32,14.993,15.109,146924,0
1998-06-30,15.186,15.297,15.07,15.204,311524,0
1998-07-01,15.109,15.345,15.07,15.253,335652,0
1998-07-02,15.253,15.253,14.952,15.137,420941,0
1998-07-06,15.109,15.109,14.809,14.877,476843,0
1998-07-07,14.927,15.07,14.785,14.859,422852,0
1998-07-08,14.785,14.977,14.744,14.927,572402,0
1998-07-09,14.835,14.993,14.651,14.767,232208,0
1998-07-10,14.668,14.767,14.509,14.576,215964,0
1998-07-13,14.576,14.859,14.559,14.785,129246,0
1998-07-14,14.785,14.993,14.717,14.952,121123,0
1998-07-15,14.952,15.204,14.767,14.877,161975,0
1998-07-16,14.835,15.07,14.785,14.877,103445,0
1998-07-17,14.977,14.993,14.717,14.785,114669,0
1998-07-20,14.785,15.019,14.785,14.835,121123,0
1998-07-21,14.877,14.927,14.484,14.559,630937,0
1998-07-22,14.559,14.691,14.559,14.668,160299,0
1998-07-23,14.576,14.691,14.417,14.417,477085,0
1998-07-24,14.417,14.484,14.365,14.417,347598,0
1998-07-27,14.417,14.417,14.114,14.299,89824,0
1998-07-28,14.249,14.323,13.83,14.208,340910,0
1998-07-29,14.208,14.509,14.181,14.323,331593,0
1998-07-30,14.417,14.484,14.208,14.442,320363,0
1998-07-31,14.35,14.417,14.181,14.365,312718,0
1998-08-03,14.458,14.576,14.249,14.299,193034,0
1998-08-04,14.274,14.531,13.814,13.83,195420,0
1998-08-05,13.83,14.114,13.58,13.762,538241,0
1998-08-06,13.721,14.274,13.721,14.14,173917,0
1998-08-07,14.14,14.691,14.14,14.458,302207,0
1998-08-10,14.425,14.776,14.333,14.357,224806,0
1998-08-11,14.383,14.5,14.241,14.5,293131,0
1998-08-12,14.5,14.945,14.383,14.945,216682,0
1998-08-13,14.945,15.109,14.517,14.549,267326,0
1998-08-14,14.5,14.776,14.241,14.307,246068,0
1998-08-17,14.266,14.708,14.215,14.517,260877,0
1998-08-18,14.5,15.297,14.5,15.297,323948,0
1998-08-19,15.153,15.528,15.052,15.22,272344,0
1998-08-20,15.153,15.429,15.01,15.109,78838,0
1998-08-21,14.968,15.128,14.682,14.877,186822,0
1998-08-24,14.968,15.528,14.968,14.993,252994,0
1998-08-25,15.052,15.168,14.802,14.841,103923,0
1998-08-26,14.592,14.919,14.592,14.877,167229,0
1998-08-27,14.726,15.087,14.082,14.099,293607,0
1998-08-28,13.814,14.592,13.814,14.357,319408,0
1998-08-31,14.357,14.425,13.42,13.42,248936,0
1998-09-01,13.561,14.149,13.561,13.964,549227,0
1998-09-02,13.931,14.031,13.771,13.798,138084,0
1998-09-03,13.754,14.082,13.754,13.846,298628,0
1998-09-04,13.931,13.981,13.587,13.68,282140,0
1998-09-08,13.771,14.266,13.512,14.266,284769,0
1998-09-09,14.241,14.634,13.846,14.031,259922,0
1998-09-10,13.931,13.931,13.327,13.587,287161,0
1998-09-11,13.486,14.19,13.486,14.19,381526,0
1998-09-14,14.291,14.333,14.19,14.241,316780,0
1998-09-15,13.914,13.914,13.538,13.654,428588,0
1998-09-16,13.639,13.654,13.327,13.603,361694,0
1998-09-17,13.512,13.603,13.236,13.42,212860,0
1998-09-18,13.42,13.654,13.284,13.396,227431,0
1998-09-21,13.302,13.512,13.094,13.353,103923,0
1998-09-22,13.327,13.47,13.143,13.302,384628,0
1998-09-23,13.396,13.47,13.212,13.42,197094,0
1998-09-24,13.353,13.68,13.236,13.353,158390,0
1998-09-25,13.262,13.396,13.052,13.078,538241,0
1998-09-28,13.094,13.284,12.977,13.236,375550,0
1998-09-29,13.327,13.396,13.119,13.284,198285,0
1998-09-30,13.371,13.435,13,13.119,322035,0
1998-10-01,12.935,13.094,12.692,12.692,220505,0
1998-10-02,12.742,13.371,12.675,13.094,190642,0
1998-10-05,13.119,13.284,12.952,13.284,239612,0
1998-10-06,13.262,13.47,12.859,13.052,300535,0
1998-10-07,13.052,13.42,12.842,13,207128,0
1998-10-08,12.91,13.47,12.533,13.47,262792,0
1998-10-09,13.47,13.68,13.371,13.561,353571,0
1998-10-12,13.561,13.639,13.302,13.486,107985,0
1998-10-13,13.396,13.538,13.236,13.42,75012,0
1998-10-14,13.512,13.603,13.327,13.486,182279,0
1998-10-15,13.42,13.981,13.212,13.798,172246,0
1998-10-16,14.357,15.036,14.307,14.945,438380,0
1998-10-19,14.682,15.204,14.682,15.087,455579,0
1998-10-20,15.087,16.082,15.087,15.429,397291,0
1998-10-21,15.336,15.788,15.297,15.788,181802,0
1998-10-22,15.739,15.739,14.399,14.425,710250,0
1998-10-23,14.383,14.399,13.873,14.031,266849,0
1998-10-26,14.082,14.173,13.814,13.846,200200,0
1998-10-27,13.889,14.031,13.371,13.68,276886,0
1998-10-28,13.561,13.654,13.42,13.443,295041,0
1998-10-29,13.42,13.754,13.353,13.754,117060,0
1998-10-30,13.814,13.931,13.68,13.889,180849,0
1998-11-02,13.981,14.776,13.914,14.567,286678,0
1998-11-03,14.549,14.895,14.45,14.827,253233,0
1998-11-04,14.877,14.968,14.5,14.549,509333,0
1998-11-05,14.592,14.776,14.549,14.752,129246,0
1998-11-06,15.01,15.109,14.726,14.919,127574,0
1998-11-09,14.919,15.297,14.517,14.634,366471,0
1998-11-10,14.531,14.952,14.198,14.249,191359,0
1998-11-11,14.35,14.39,14.114,14.249,150507,0
1998-11-12,14.198,14.484,14.114,14.323,171769,0
1998-11-13,14.365,14.484,14.299,14.39,70235,0
1998-11-16,14.484,14.668,14.458,14.509,70956,0
1998-11-17,14.458,14.531,14.299,14.365,135694,0
1998-11-18,14.39,14.484,14.114,14.232,207366,0
1998-11-19,14.274,14.484,14.173,14.442,88155,0
1998-11-20,14.531,14.531,14.39,14.484,108698,0
1998-11-23,14.442,14.744,14.299,14.744,189448,0
1998-11-24,14.841,14.952,14.559,14.668,324189,0
1998-11-25,14.668,14.818,14.484,14.531,109413,0
1998-11-27,14.531,14.608,14.484,14.531,28667,0
1998-11-30,14.484,14.625,14.232,14.232,148121,0
1998-12-01,14.249,14.39,14.015,14.365,217639,0
1998-12-02,14.417,14.442,13.873,14.064,315586,0
1998-12-03,14.015,14.442,13.964,14.082,159348,0
1998-12-04,14.039,14.299,14.039,14.249,231733,0
1998-12-07,14.198,14.484,14.198,14.484,109178,0
1998-12-08,14.39,14.458,14.114,14.274,183953,0
1998-12-09,14.274,14.531,14.131,14.417,127574,0
1998-12-10,14.365,14.442,14.114,14.114,124466,0
1998-12-11,14.131,14.157,13.737,13.83,172723,0
1998-12-14,13.83,13.83,13.587,13.688,136171,0
1998-12-15,13.639,13.639,13.262,13.404,221461,0
1998-12-16,13.494,13.494,12.865,12.935,397770,0
1998-12-17,12.984,13.078,12.883,13.025,372923,0
1998-12-18,13.025,13.236,13.008,13.236,696868,0
1998-12-21,13.22,13.284,13.025,13.094,380090,0
1998-12-22,13.167,13.453,13.167,13.362,229582,0
1998-12-23,13.404,13.754,13.362,13.546,291220,0
1998-12-24,13.494,13.587,13.426,13.561,116822,0
1998-12-28,13.546,13.587,13.335,13.404,312243,0
1998-12-29,13.38,13.713,13.38,13.713,96752,0
1998-12-30,13.62,13.964,13.453,13.964,311284,0
1998-12-31,13.922,14.39,13.922,14.274,331353,0
1999-01-04,14.726,14.859,14.232,14.323,519366,0
1999-01-05,14.249,14.668,14.198,14.559,147641,0
1999-01-06,14.484,14.531,14.131,14.531,216921,0
1999-01-07,14.484,14.608,14.35,14.417,175592,0
1999-01-08,14.509,14.691,14.35,14.484,126618,0
1999-01-11,14.39,14.458,14.249,14.39,90064,0
1999-01-12,14.299,14.531,14.015,14.114,155761,0
1999-01-13,14.015,14.198,13.805,13.964,121602,0
1999-01-14,13.922,13.989,13.587,13.922,199958,0
1999-01-15,13.922,14.173,13.855,14.173,163649,0
1999-01-19,14.157,14.173,13.922,14.114,231015,0
1999-01-20,14.064,14.173,13.922,14.131,113477,0
1999-01-21,14.082,14.274,14.015,14.039,139278,0
1999-01-22,14.064,14.35,14.064,14.157,199482,0
1999-01-25,14.249,14.35,14.114,14.249,135935,0
1999-01-26,14.157,14.39,13.737,13.83,230776,0
1999-01-27,13.494,13.587,12.742,12.935,854543,0
1999-01-28,12.952,12.984,12.701,12.842,575749,0
1999-01-29,12.793,12.865,12.338,12.793,198049,0
1999-02-01,12.883,12.984,12.533,12.598,354048,0
1999-02-02,12.598,12.935,12.559,12.701,302447,0
1999-02-03,12.633,12.724,12.559,12.675,218116,0
1999-02-04,12.701,12.793,12.515,12.724,332548,0
1999-02-05,12.724,12.883,12.515,12.742,365274,0
1999-02-08,12.701,12.793,12.633,12.724,89107,0
1999-02-09,12.724,12.793,12.515,12.701,282857,0
1999-02-10,12.767,12.793,12.648,12.701,190642,0
1999-02-11,12.701,12.701,12.515,12.648,134261,0
1999-02-12,12.559,12.633,12.417,12.583,207845,0
1999-02-16,12.667,12.717,12.364,12.551,236033,0
1999-02-17,12.507,12.589,12.409,12.432,171769,0
1999-02-18,12.474,12.589,12.329,12.457,167229,0
1999-02-19,12.457,12.648,12.329,12.575,241529,0
1999-02-22,12.575,12.692,12.314,12.616,353093,0
1999-02-23,12.551,13.143,12.524,13.094,1066451,0
1999-02-24,13.017,13.158,12.874,12.902,306030,0
1999-02-25,12.977,13.052,12.902,12.977,152178,0
1999-02-26,12.935,13,12.809,12.902,146447,0
1999-03-01,12.859,13.017,12.717,12.952,191599,0
1999-03-02,12.859,13,12.507,12.758,299818,0
1999-03-03,12.793,12.874,12.667,12.758,137845,0
1999-03-04,12.758,12.935,12.667,12.793,139756,0
1999-03-05,12.874,13.071,12.859,13.052,118734,0
1999-03-08,13.071,13.071,12.793,13.017,155047,0
1999-03-09,12.834,13.404,12.793,13.284,388691,0
1999-03-10,13.284,13.404,13.262,13.302,191359,0
1999-03-11,13.284,13.453,13.262,13.404,199005,0
1999-03-12,13.426,13.688,13.426,13.688,300535,0
1999-03-15,13.62,13.713,13.546,13.688,107985,0
1999-03-16,13.737,13.737,13.522,13.688,300775,0
1999-03-17,13.639,13.639,13.426,13.522,233404,0
1999-03-18,13.561,13.713,13.453,13.713,230539,0
1999-03-19,13.805,13.83,13.663,13.737,263273,0
1999-03-22,13.737,13.737,13.522,13.546,356202,0
1999-03-23,13.546,13.546,12.935,12.977,616122,0
1999-03-24,13,13.017,12.758,12.859,215487,0
1999-03-25,12.935,13,12.733,12.809,372205,0
1999-03-26,12.758,12.758,12.364,12.507,831850,0
1999-03-29,12.692,12.733,12.589,12.692,330161,0
1999-03-30,12.589,12.648,11.862,12.29,727209,0
1999-03-31,12.329,12.409,11.762,11.762,945805,0
1999-04-01,11.795,11.965,11.436,11.903,559505,0
1999-04-05,12.006,12.107,11.84,11.903,600832,0
1999-04-06,11.84,11.862,11.539,11.719,224564,0
1999-04-07,11.698,11.887,11.502,11.552,144532,0
1999-04-08,11.579,11.644,11.463,11.579,354048,0
1999-04-09,11.552,11.644,11.463,11.619,515068,0
1999-04-12,11.619,12.081,11.619,11.903,397291,0
1999-04-13,11.795,11.965,11.463,11.539,272823,0
1999-04-14,11.539,12.223,11.476,12.006,253233,0
1999-04-15,12.107,12.717,12.107,12.267,355718,0
1999-04-16,12.364,12.977,12.364,12.758,392033,0
1999-04-19,12.859,13.713,12.809,13.663,1123783,0
1999-04-20,13.62,13.663,12.834,13.071,642401,0
1999-04-21,13.052,13.119,12.733,12.809,502642,0
1999-04-22,12.733,12.834,12.081,12.589,295998,0
1999-04-23,12.977,13.895,12.977,13.071,647422,0
1999-04-26,13.212,13.404,13.212,13.353,204258,0
1999-04-27,13.38,13.62,13.38,13.546,451040,0
1999-04-28,13.453,14.14,13.453,14.14,383916,0
1999-04-29,14.323,15.061,14.323,14.634,700216,0
1999-04-30,14.531,14.634,13.262,13.639,441490,0
1999-05-03,13.494,14.531,13.494,14.466,610864,0
1999-05-04,14.399,14.584,14.14,14.399,310808,0
1999-05-05,14.425,14.726,14.425,14.708,250126,0
1999-05-06,14.608,14.935,14.35,14.919,327534,0
1999-05-07,14.919,15.109,14.919,15.01,367670,0
1999-05-10,14.993,15.036,14.651,14.776,334697,0
1999-05-11,14.841,14.841,14.442,14.49,150268,0
1999-05-12,14.531,14.708,14.35,14.49,236271,0
1999-05-13,14.49,14.651,14.49,14.559,123510,0
1999-05-14,14.559,14.634,14.307,14.399,220505,0
1999-05-17,14.49,14.517,14.274,14.35,63548,0
1999-05-18,14.316,14.316,13.388,13.512,336371,0
1999-05-19,13.646,14.458,13.646,14.458,257058,0
1999-05-20,14.458,14.691,14.458,14.531,173917,0
1999-05-21,14.484,14.919,14.484,14.651,282618,0
1999-05-24,14.625,15.128,14.625,14.859,166752,0
1999-05-25,14.767,15.128,14.726,15.052,403741,0
1999-05-26,15.01,15.087,14.675,15.052,299344,0
1999-05-27,14.986,14.986,14.442,14.744,467531,0
1999-05-28,14.651,14.767,14.341,14.383,120406,0
1999-06-01,14.383,15.052,14.383,15.052,485920,0
1999-06-02,15.052,15.128,14.531,14.919,166752,0
1999-06-03,14.919,15.028,14.691,14.767,119447,0
1999-06-04,14.794,14.986,14.625,14.859,159103,0
1999-06-07,14.767,14.818,14.509,14.675,179181,0
1999-06-08,14.675,14.767,14.608,14.675,142864,0
1999-06-09,14.651,14.935,14.625,14.744,167470,0
1999-06-10,14.651,15.128,14.625,15.128,183953,0
1999-06-11,15.028,15.087,14.559,14.651,143580,0
1999-06-14,14.744,15.22,14.726,15.22,272109,0
1999-06-15,15.22,15.395,15.087,15.128,223614,0
1999-06-16,15.22,15.245,14.935,15.087,127094,0
1999-06-17,15.028,15.087,14.794,14.96,114913,0
1999-06-18,14.919,15.168,14.919,15.109,303883,0
1999-06-21,15.087,15.087,14.691,14.895,79556,0
1999-06-22,14.841,14.935,14.767,14.818,104879,0
1999-06-23,14.818,14.986,14.576,14.986,105592,0
1999-06-24,14.895,14.895,14.383,14.625,246068,0
1999-06-25,14.576,14.675,14.531,14.651,144296,0
1999-06-28,14.744,14.895,14.625,14.726,98186,0
1999-06-29,14.625,14.96,14.576,14.744,216682,0
1999-06-30,14.767,15.168,14.651,15.153,302207,0
1999-07-01,15.153,15.153,14.442,14.608,369337,0
1999-07-02,14.767,15.028,14.744,15.028,123275,0
1999-07-06,15.128,15.22,14.895,15.028,215011,0
1999-07-07,15.028,15.087,14.859,15.028,175592,0
1999-07-08,14.96,15.028,14.859,14.895,87198,0
1999-07-09,14.859,14.919,14.744,14.794,184192,0
1999-07-12,14.794,14.794,14.383,14.625,569301,0
1999-07-13,14.675,14.935,14.675,14.919,164840,0
1999-07-14,14.986,15.087,14.96,15.087,151461,0
1999-07-15,15.101,15.101,14.531,14.559,272109,0
1999-07-16,14.559,15.028,14.559,14.919,143580,0
1999-07-19,14.859,14.96,14.726,14.767,60679,0
1999-07-20,14.726,14.841,14.576,14.767,160780,0
1999-07-21,14.726,14.818,14.458,14.559,93889,0
1999-07-22,14.484,14.726,14.484,14.559,254428,0
1999-07-23,14.726,14.818,14.608,14.625,233167,0
1999-07-26,14.531,14.726,14.442,14.576,84570,0
1999-07-27,14.531,14.726,14.198,14.249,140952,0
1999-07-28,14.291,14.408,14.223,14.249,149070,0
1999-07-29,14.157,14.198,13.846,14.082,127574,0
1999-07-30,14.173,14.198,14.055,14.099,142620,0
1999-08-02,14.173,14.291,14.131,14.274,128767,0
1999-08-03,14.365,14.484,14.316,14.442,314392,0
1999-08-04,14.458,14.841,14.365,14.625,169859,0
1999-08-05,14.559,14.818,14.484,14.794,173206,0
1999-08-06,14.726,14.818,14.651,14.767,190882,0
1999-08-09,14.785,14.935,14.785,14.835,164840,0
1999-08-10,14.744,14.935,14.617,14.708,145250,0
1999-08-11,14.708,14.809,14.617,14.809,201632,0
1999-08-12,14.877,14.952,14.859,14.859,91979,0
1999-08-13,14.902,15.001,14.859,14.977,74058,0
1999-08-16,14.952,15.028,14.859,14.952,131871,0
1999-08-17,15.052,15.297,15.028,15.297,199958,0
1999-08-18,15.297,15.297,14.952,14.977,137126,0
1999-08-19,14.935,15.052,14.935,14.977,88155,0
1999-08-20,15.07,15.146,14.977,15.052,77640,0
1999-08-23,15.101,15.22,15.07,15.146,114437,0
1999-08-24,15.101,15.195,14.977,15.128,87434,0
1999-08-25,15.128,15.128,14.935,15.028,244631,0
1999-08-26,15.128,15.128,14.576,14.643,154568,0
1999-08-27,14.643,14.902,14.643,14.859,175832,0
1999-08-30,14.859,14.952,14.708,14.708,203304,0
1999-08-31,14.767,14.809,14.425,14.549,356435,0
1999-09-01,14.576,14.708,14.549,14.691,107026,0
1999-09-02,14.592,14.592,14.283,14.5,145012,0
1999-09-03,14.592,14.744,14.549,14.691,65939,0
1999-09-07,14.691,14.691,14.475,14.475,71909,0
1999-09-08,14.668,14.935,14.617,14.902,120406,0
1999-09-09,14.902,15.22,14.877,15.146,238898,0
1999-09-10,15.146,15.168,14.643,14.835,113956,0
1999-09-13,14.877,14.877,14.643,14.668,80509,0
1999-09-14,14.708,14.708,14.256,14.307,176783,0
1999-09-15,14.383,14.383,14.039,14.064,158629,0
1999-09-16,14.114,14.114,13.922,14.114,312718,0
1999-09-17,14.09,14.09,13.176,13.42,573118,0
1999-09-20,13.561,13.68,13.47,13.68,261119,0
1999-09-21,13.737,13.737,13.276,13.276,342342,0
1999-09-22,13.318,13.512,13.254,13.371,284290,0
1999-09-23,13.371,13.371,13.061,13.212,236750,0
1999-09-24,13.176,13.294,13.034,13.061,146447,0
1999-09-27,13.061,13.229,12.851,12.851,324664,0
1999-09-28,13.061,13.11,12.392,12.583,352375,0
1999-09-29,12.675,12.944,12.675,12.893,534659,0
1999-09-30,12.893,13.008,12.893,12.993,431930,0
1999-10-01,12.893,12.893,12.533,12.598,122316,0
1999-10-04,12.658,12.959,12.658,12.851,279991,0
1999-10-05,12.851,12.944,12.75,12.776,263273,0
1999-10-06,12.776,12.944,12.776,12.8,286205,0
1999-10-07,12.816,13.371,12.776,13.254,738438,0
1999-10-08,13.254,13.42,13.151,13.353,165558,0
1999-10-11,13.353,13.353,12.959,12.993,85290,0
1999-10-12,13.008,13.318,12.959,13.135,184431,0
1999-10-13,13.212,13.212,12.919,12.944,106312,0
1999-10-14,12.944,13.229,12.893,13.061,191121,0
1999-10-15,13.11,13.11,12.457,12.533,160780,0
1999-10-18,12.633,12.675,12.299,12.559,104401,0
1999-10-19,12.658,12.701,12.417,12.48,93407,0
1999-10-20,12.457,12.457,12.267,12.364,93649,0
1999-10-21,12.364,12.417,12.124,12.392,133546,0
1999-10-22,12.457,12.8,12.364,12.559,127574,0
1999-10-25,12.633,13.396,12.633,13.294,235557,0
1999-10-26,13.11,13.294,12.893,12.959,267804,0
1999-10-27,12.959,13.276,12.944,13.151,290262,0
1999-10-28,13.254,13.396,13.229,13.229,164362,0
1999-10-29,13.135,13.713,13.11,13.396,272109,0
1999-11-01,13.371,13.396,12.8,13.008,362889,0
1999-11-02,13.086,13.212,12.944,13.008,338285,0
1999-11-03,13.008,13.086,12.893,12.959,148356,0
1999-11-04,13.061,13.135,12.944,13.008,152419,0
1999-11-05,13.061,13.353,13.061,13.11,244156,0
1999-11-08,13.212,13.276,12.865,12.919,194943,0
1999-11-09,12.984,13.025,12.667,12.667,165558,0
1999-11-10,12.692,12.758,12.589,12.742,296235,0
1999-11-11,12.717,12.842,12.667,12.793,107508,0
1999-11-12,12.793,12.935,12.742,12.842,145967,0
1999-11-15,13.025,13.294,12.935,13.268,294563,0
1999-11-17,13.318,13.388,13.078,13.22,153138,0
1999-11-18,13.294,13.294,13.061,13.151,109893,0
1999-11-19,13.061,13.102,12.793,12.935,87198,0
1999-11-22,12.793,12.793,12.165,12.474,197094,0
1999-11-23,12.432,12.498,12.196,12.457,261594,0
1999-11-24,12.457,12.457,12.165,12.214,236271,0
1999-11-26,12.258,12.281,12.165,12.178,122558,0
1999-11-29,12.178,12.241,11.921,11.947,262312,0
1999-11-30,11.965,12.214,11.947,12.165,404698,0
1999-12-01,12.165,12.457,12.115,12.165,224328,0
1999-12-02,12.258,12.758,12.258,12.498,275689,0
1999-12-03,12.551,12.984,12.524,12.575,217162,0
1999-12-06,12.524,12.717,12.524,12.589,240812,0
1999-12-07,12.648,12.648,12.258,12.258,194225,0
1999-12-08,12.258,12.575,12.14,12.214,293368,0
1999-12-09,12.258,12.575,12.258,12.457,172487,0
1999-12-10,12.355,12.432,12.165,12.241,263273,0
1999-12-13,12.329,12.355,12.165,12.241,165077,0
1999-12-14,12.14,12.742,12.089,12.742,314152,0
1999-12-15,12.551,12.742,12.4,12.551,249653,0
1999-12-16,12.457,12.524,11.895,12.432,313199,0
1999-12-17,12.717,12.742,12.432,12.551,382001,0
1999-12-20,12.575,12.589,12.178,12.281,250126,0
1999-12-21,12.281,12.524,12.178,12.307,199958,0
1999-12-22,12.281,12.692,12.281,12.474,214294,0
1999-12-23,12.307,13.127,12.281,12.959,275689,0
1999-12-27,12.91,12.959,12.589,12.842,223846,0
1999-12-28,12.842,13.344,12.842,13.203,176067,0
1999-12-29,13.151,13.318,13.127,13.246,163649,0
1999-12-30,13.246,13.268,13.061,13.203,153138,0
1999-12-31,13.246,13.512,13.203,13.47,121360,0
2000-01-03,13.371,13.435,13.151,13.435,365519,0
2000-01-04,13.371,13.435,12.842,12.883,438143,0
2000-01-05,12.959,13.203,12.91,13.102,294323,0
2000-01-06,13.151,13.371,13.061,13.102,468721,0
2000-01-07,13.294,13.486,13.22,13.371,316304,0
2000-01-10,13.268,13.512,13.203,13.203,261119,0
2000-01-11,13.127,13.246,13.025,13.127,184431,0
2000-01-12,13.127,13.371,13.078,13.344,199958,0
2000-01-13,13.344,13.538,13.167,13.344,168661,0
2000-01-14,13.294,13.318,13.078,13.151,166752,0
2000-01-18,13.078,13.078,12.616,12.91,185147,0
2000-01-19,13.008,13.102,12.809,12.91,348795,0
2000-01-20,12.91,12.91,12.524,12.524,258727,0
2000-01-21,12.551,12.616,12.258,12.307,368860,0
2000-01-24,12.383,12.383,11.754,11.77,248693,0
2000-01-25,11.965,11.965,11.393,11.511,741545,0
2000-01-26,11.611,12.165,11.539,12.037,326097,0
2000-01-27,12.063,12.498,11.965,11.965,758506,0
2000-01-28,11.87,12.432,11.87,12.063,484250,0
2000-01-31,12.14,12.4,12.063,12.165,438143,0
2000-02-01,12.178,12.329,12.063,12.178,326337,0
2000-02-02,12.14,12.241,12.115,12.115,409953,0
2000-02-03,12.214,12.355,12.14,12.258,686357,0
2000-02-04,12.165,12.355,12.165,12.281,599160,0
2000-02-07,12.281,12.281,11.99,12.037,383916,0
2000-02-08,12.063,12.329,11.965,12.115,703557,0
2000-02-09,12.089,12.165,11.77,11.77,502642,0
2000-02-10,11.848,11.947,11.68,11.68,345448,0
2000-02-11,11.77,12.355,11.68,12.165,3978876,0
2000-02-14,12.165,12.165,11.805,11.947,517697,0
2000-02-15,11.965,12.589,11.947,12.4,371489,0
2000-02-16,12.373,12.64,12.157,12.157,293847,0
2000-02-17,12.089,12.448,12.089,12.275,224328,0
2000-02-18,12.205,12.232,11.545,11.644,306748,0
2000-02-22,11.595,11.965,11.595,11.745,449131,0
2000-02-23,11.745,11.938,11.698,11.822,378896,0
2000-02-24,11.762,11.762,11.108,11.309,317258,0
2000-02-25,11.402,11.476,11.259,11.276,146206,0
2000-02-28,11.309,11.57,11.276,11.327,236033,0
2000-02-29,11.226,11.619,11.108,11.57,273302,0
2000-03-01,11.545,11.619,11.203,11.276,343779,0
2000-03-02,11.259,11.309,10.893,11.044,571209,0
2000-03-03,11.044,11.745,10.967,11.476,424525,0
2000-03-06,11.494,11.494,10.698,10.791,283333,0
2000-03-07,10.893,11.084,10.524,10.698,375788,0
2000-03-08,10.624,11.226,10.574,11.158,376028,0
2000-03-09,11.158,11.259,11.061,11.259,260163,0
2000-03-10,11.276,11.711,11.276,11.619,607283,0
2000-03-13,11.644,11.644,11.186,11.494,299578,0
2000-03-14,11.494,11.671,11.276,11.327,350707,0
2000-03-15,11.327,12.205,11.327,12.011,441245,0
2000-03-16,12.107,13.176,11.982,13.151,384867,0
2000-03-17,12.883,13.008,12.793,12.809,677283,0
2000-03-20,12.842,13.151,12.692,12.91,322035,0
2000-03-21,13.008,13.008,12.809,12.91,221934,0
2000-03-22,12.842,12.91,12.667,12.809,318452,0
2000-03-23,12.717,13.229,12.667,13.127,217878,0
2000-03-24,13.127,13.371,13.127,13.229,311284,0
2000-03-27,13.229,13.396,13.151,13.203,269479,0
2000-03-28,13.151,13.318,13.078,13.078,338520,0
2000-03-29,13.078,13.294,12.758,13.246,190403,0
2000-03-30,13.42,14.006,13.42,13.88,410909,0
2000-03-31,13.981,14.35,13.83,14.35,520801,0
2000-04-03,14.35,14.365,13.931,14.223,400873,0
2000-04-04,14.123,14.708,14.055,14.365,377941,0
2000-04-05,14.274,14.49,13.981,14.082,310334,0
2000-04-06,14.249,14.39,14.006,14.149,286678,0
2000-04-07,14.099,14.123,13.88,13.957,275689,0
2000-04-10,13.904,14.39,13.904,14.055,370294,0
2000-04-11,14.149,14.659,14.099,14.608,390362,0
2000-04-12,14.708,15.168,14.659,14.902,493089,0
2000-04-13,14.952,15.297,14.827,14.977,474215,0
2000-04-14,14.927,14.977,14.006,14.291,608957,0
2000-04-17,14.249,14.592,14.249,14.517,398960,0
2000-04-18,14.517,14.902,14.006,14.323,294563,0
2000-04-19,14.274,14.659,14.055,14.35,199958,0
2000-04-20,14.291,14.592,14.173,14.517,150268,0
2000-04-24,14.608,14.859,13.904,14.149,342342,0
2000-04-25,14.35,14.977,14.249,14.952,326576,0
2000-04-26,14.952,15.128,14.736,14.902,233404,0
2000-04-27,14.952,14.952,14.249,14.531,248219,0
2000-04-28,14.608,14.608,14.149,14.323,269242,0
2000-05-01,14.517,14.802,14.442,14.659,164124,0
2000-05-02,14.659,15.128,14.592,14.736,326815,0
2000-05-03,14.785,14.785,14.49,14.682,222414,0
2000-05-04,14.592,14.802,14.442,14.682,416164,0
2000-05-05,14.592,14.752,14.291,14.417,317736,0
2000-05-08,14.323,14.323,14.023,14.291,509098,0
2000-05-09,14.291,14.291,13.814,14.198,413296,0
2000-05-10,14.198,14.249,13.78,14.123,331831,0
2000-05-11,14.173,14.249,13.814,14.249,347598,0
2000-05-12,14.082,14.123,13.737,14.082,332311,0
2000-05-15,14.149,14.752,14.149,14.736,446264,0
2000-05-16,14.827,14.859,14.49,14.559,404698,0
2000-05-17,14.365,14.584,14.316,14.509,354291,0
2000-05-18,14.316,14.408,14.064,14.333,237702,0
2000-05-19,14.291,14.333,13.922,14.039,229822,0
2000-05-22,14.19,14.584,14.114,14.215,307464,0
2000-05-23,14.316,14.316,13.83,13.948,322035,0
2000-05-24,14.023,14.14,13.895,14.023,211187,0
2000-05-25,13.922,13.972,13.603,13.696,436711,0
2000-05-26,13.895,13.895,13.512,13.58,271151,0
2000-05-30,13.486,13.554,13.262,13.554,152895,0
2000-05-31,13.603,13.895,13.453,13.453,425720,0
2000-06-01,13.435,13.554,13.362,13.412,229582,0
2000-06-02,13.512,13.721,13.453,13.696,334940,0
2000-06-05,13.512,13.696,13.512,13.696,232208,0
2000-06-06,13.696,13.696,12.724,12.968,919765,0
2000-06-07,13.071,13.412,12.816,13.335,457493,0
2000-06-08,13.335,13.696,13.335,13.629,514588,0
2000-06-09,13.629,13.922,13.629,13.83,437186,0
2000-06-12,13.721,13.895,13.721,13.83,579328,0
2000-06-13,13.721,13.922,13.721,13.83,526775,0
2000-06-14,13.83,14.023,13.771,13.798,358592,0
2000-06-15,13.798,13.922,13.654,13.83,597248,0
2000-06-16,13.629,13.798,13.554,13.762,496910,0
2000-06-19,13.696,13.771,13.603,13.696,367670,0
2000-06-20,13.721,13.721,13.435,13.512,342342,0
2000-06-21,13.68,13.68,13.22,13.311,286441,0
2000-06-22,13.262,13.435,13.11,13.22,371726,0
2000-06-23,13.262,13.262,13.086,13.22,110609,0
2000-06-26,13.22,13.335,13.071,13.143,208561,0
2000-06-27,13.043,13.486,12.944,13.284,482099,0
2000-06-28,13.284,13.284,13.017,13.176,289546,0
2000-06-29,13.22,13.895,12.893,13.721,726495,0
2000-06-30,13.629,13.68,13.158,13.167,705232,0
2000-07-03,13.262,13.453,13.262,13.453,195420,0
2000-07-05,13.554,14.023,13.435,13.754,684687,0
2000-07-06,13.754,13.754,13.362,13.58,277123,0
2000-07-07,13.58,13.798,13.435,13.68,213098,0
2000-07-10,13.696,14.064,13.663,14.064,441011,0
2000-07-11,13.972,14.682,13.895,14.531,420465,0
2000-07-12,14.531,14.634,14.241,14.266,615166,0
2000-07-13,14.165,14.365,14.14,14.19,236512,0
2000-07-14,14.099,14.099,13.83,13.972,352618,0
2000-07-17,14.023,14.023,13.554,13.948,298628,0
2000-07-18,13.948,13.948,13.603,13.68,210471,0
2000-07-19,13.754,13.895,13.654,13.771,235313,0
2000-07-20,13.873,14.215,13.873,14.215,573598,0
2000-07-21,14.215,14.333,13.948,14.039,178934,0
2000-07-24,14.023,14.365,13.997,14.039,123990,0
2000-07-25,13.997,14.165,13.771,13.997,174155,0
2000-07-26,13.895,13.972,13.435,13.68,327534,0
2000-07-27,13.696,14.039,13.603,13.721,186582,0
2000-07-28,13.696,13.972,13.58,13.603,222414,0
2000-07-31,13.654,14.099,13.311,13.453,299344,0
2000-08-01,13.486,13.512,13.086,13.335,489508,0
2000-08-02,13.362,13.554,12.944,13.412,632604,0
2000-08-03,13.512,13.68,13.335,13.362,308896,0
2000-08-04,13.453,13.895,13.435,13.721,372205,0
2000-08-07,13.696,14.383,13.696,14.039,386779,0
2000-08-08,13.972,14.19,13.846,14.099,218116,0
2000-08-09,14.023,14.14,13.873,13.895,181084,0
2000-08-10,13.846,13.997,13.654,13.68,271868,0
2000-08-11,13.771,14.099,13.771,14.023,243440,0
2000-08-14,14.015,14.266,13.989,14.19,442444,0
2000-08-15,14.09,14.165,13.948,13.964,209755,0
2000-08-16,14.064,14.14,13.948,14.064,228388,0
2000-08-17,14.165,14.165,13.696,13.889,159585,0
2000-08-18,13.798,13.948,13.646,13.798,194466,0
2000-08-21,13.814,14.015,13.453,13.646,138561,0
2000-08-22,13.646,13.646,13.353,13.47,250126,0
2000-08-23,13.371,13.453,13.102,13.176,394900,0
2000-08-24,13.229,13.302,13.102,13.176,358592,0
2000-08-25,13.203,13.203,13.025,13.151,204735,0
2000-08-28,13.151,13.276,13.102,13.176,140236,0
2000-08-29,13.078,13.276,13.078,13.203,124466,0
2000-08-30,13.102,13.276,13.025,13.078,145967,0
2000-08-31,13.078,13.302,13.061,13.203,306507,0
2000-09-01,13.151,13.276,13.061,13.135,230539,0
2000-09-05,13.229,13.531,13.229,13.494,279991,0
2000-09-06,13.531,14.165,13.531,14.114,422133,0
2000-09-07,13.914,13.948,13.531,13.646,244631,0
2000-09-08,13.571,13.721,13.426,13.531,119213,0
2000-09-11,13.47,13.696,13.302,13.696,207845,0
2000-09-12,13.696,13.696,13.302,13.62,212860,0
2000-09-13,13.453,13.696,13.426,13.546,193034,0
2000-09-14,13.453,13.531,12.809,13.102,261835,0
2000-09-15,13.176,13.176,12.859,12.91,161015,0
2000-09-18,12.935,13.025,12.607,12.758,413296,0
2000-09-19,12.658,12.809,12.465,12.717,308896,0
2000-09-20,12.64,12.758,12.417,12.489,150982,0
2000-09-21,12.489,12.683,12.392,12.489,111804,0
2000-09-22,12.589,12.809,12.489,12.515,150268,0
2000-09-25,12.607,12.607,12.267,12.392,112762,0
2000-09-26,12.392,12.515,12.241,12.299,108940,0
2000-09-27,12.392,12.683,12.338,12.64,192317,0
2000-09-28,12.64,13.061,12.567,12.952,320363,0
2000-09-29,12.883,13.025,12.658,12.658,252994,0
2000-10-02,12.64,12.683,12.148,12.515,361694,0
2000-10-03,12.607,13.254,12.607,13.102,294563,0
2000-10-04,13.203,14.064,13.151,13.327,348077,0
2000-10-05,13.371,13.571,12.883,12.952,220983,0
2000-10-06,12.984,13.176,12.717,12.859,444831,0
2000-10-09,12.91,13.494,12.683,12.809,241048,0
2000-10-10,12.91,13.078,12.658,12.658,145491,0
2000-10-11,12.589,12.984,12.589,12.785,217397,0
2000-10-12,12.758,12.758,12.241,12.489,202829,0
2000-10-13,12.607,12.607,12.186,12.223,274735,0
2000-10-16,12.299,12.299,11.822,12.072,662946,0
2000-10-17,12.072,12.072,11.427,11.68,301493,0
2000-10-18,11.68,11.805,11.627,11.754,431214,0
2000-10-19,11.77,12.02,11.653,11.973,160064,0
2000-10-20,11.87,12.045,11.53,11.87,293131,0
2000-10-23,11.502,11.502,9.3589,9.728,2434150,0
2000-10-24,9.728,10.548,9.552,9.828,1745879,0
2000-10-25,9.804,9.828,9.0425,9.4848,1121638,0
2000-10-26,9.587,9.636,9.3335,9.51,645270,0
2000-10-27,9.4848,9.754,9.46,9.677,561894,0
2000-10-30,9.711,10.689,9.661,10.196,1112558,0
2000-10-31,10.248,10.347,10.097,10.196,576700,0
2000-11-01,10.171,10.196,9.854,10.003,565238,0
2000-11-02,10.13,10.272,9.854,10.248,737722,0
2000-11-03,10.196,10.515,10.055,10.422,661274,0
2000-11-06,10.373,11.009,10.373,10.616,714311,0
2000-11-07,10.566,10.84,10.566,10.791,453191,0
2000-11-08,10.807,11.084,10.807,10.917,613493,0
2000-11-09,10.917,10.967,10.666,10.791,695199,0
2000-11-10,10.742,10.858,10.639,10.717,388928,0
2000-11-13,10.734,11.061,10.734,10.84,488791,0
2000-11-14,10.933,10.958,10.807,10.911,350707,0
2000-11-15,10.958,11.211,10.933,11.035,436711,0
2000-11-16,11.135,11.186,10.858,10.893,666534,0
2000-11-17,10.933,11.158,10.893,11.035,504796,0
2000-11-20,10.983,11.009,10.639,10.782,380809,0
2000-11-21,10.734,11.084,10.583,10.689,374121,0
2000-11-22,10.639,10.782,10.583,10.734,334940,0
2000-11-24,10.858,11.084,10.858,10.983,205452,0
2000-11-27,10.983,11.186,10.893,10.933,367906,0
2000-11-28,11.009,11.084,10.958,11.035,323948,0
2000-11-29,11.108,11.335,11.061,11.335,653867,0
2000-11-30,11.463,11.805,11.463,11.805,954405,0
2000-12-01,11.778,12.124,11.778,11.93,685165,0
2000-12-04,12.027,12.322,11.955,12.006,478994,0
2000-12-05,12.196,12.196,11.878,12.081,406126,0
2000-12-06,11.982,12.383,11.778,11.854,342581,0
2000-12-07,11.93,11.93,11.587,11.702,250846,0
2000-12-08,11.611,11.728,11.476,11.627,413536,0
2000-12-11,11.689,11.878,11.385,11.728,232208,0
2000-12-12,11.754,11.754,11.611,11.689,274496,0
2000-12-13,11.662,11.702,11.427,11.502,529163,0
2000-12-14,11.402,11.539,11.285,11.353,535374,0
2000-12-15,11.259,11.463,11.259,11.335,661755,0
2000-12-18,11.427,11.502,11.335,11.463,637862,0
2000-12-19,11.427,11.903,11.402,11.831,310571,0
2000-12-20,11.93,12.17,11.702,11.903,524865,0
2000-12-21,11.903,12.474,11.903,12.275,383195,0
2000-12-22,12.383,12.701,12.275,12.648,234359,0
2000-12-26,12.648,13.017,12.355,12.926,239381,0
2000-12-27,12.944,13.127,12.8,13.052,213576,0
2000-12-28,13.052,13.914,12.893,13.721,565955,0
2000-12-29,13.646,13.663,13.22,13.344,405176,0
2001-01-02,13.268,13.268,12.75,12.8,382479,0
2001-01-03,12.851,13.268,12.598,13.094,683493,0
2001-01-04,13.22,13.22,12.701,12.8,643118,0
2001-01-05,12.724,12.724,11.903,12.054,942938,0
2001-01-08,12.249,12.249,11.878,12.107,548037,0
2001-01-09,11.903,12.157,11.587,11.728,756833,0
2001-01-10,11.831,11.878,11.539,11.805,426196,0
2001-01-11,11.854,12.027,11.627,11.903,667008,0
2001-01-12,12.006,12.081,11.831,11.93,269717,0
2001-01-16,11.93,12.107,11.878,12.006,521038,0
2001-01-17,12.006,12.054,11.831,11.903,234840,0
2001-01-18,11.903,11.955,11.689,11.702,606806,0
2001-01-19,11.539,11.587,11.402,11.463,602027,0
2001-01-22,11.502,11.903,11.463,11.831,418075,0
2001-01-23,11.831,11.982,11.627,11.831,484966,0
2001-01-24,11.831,12.107,11.627,11.662,330876,0
2001-01-25,11.728,12.498,11.728,12.157,546601,0
2001-01-26,12.027,12.307,11.903,11.955,787891,0
2001-01-29,11.947,12.64,11.93,12.432,568340,0
2001-01-30,12.383,12.793,12.322,12.724,668680,0
2001-01-31,12.701,13.268,12.675,13.127,661274,0
2001-02-01,13.025,13.42,13.025,13.135,435273,0
2001-02-02,13.127,13.212,13.127,13.185,217878,0
2001-02-05,13.284,13.318,13.127,13.158,182520,0
2001-02-06,13.176,13.22,13.078,13.119,349511,0
2001-02-07,13.143,13.344,13.127,13.318,228866,0
2001-02-08,13.404,13.479,13.127,13.335,315826,0
2001-02-09,13.396,13.435,13.318,13.396,202585,0
2001-02-12,13.494,13.494,13.318,13.461,270672,0
2001-02-13,13.494,13.696,13.435,13.512,421182,0
2001-02-14,13.587,13.587,13.008,13.327,265418,0
2001-02-15,13.335,13.78,13.335,13.762,465855,0
2001-02-16,13.771,13.798,13.58,13.713,269958,0
2001-02-20,13.672,14.099,13.672,13.78,278558,0
2001-02-21,13.798,13.798,13.587,13.603,271868,0
2001-02-22,13.512,13.721,13.453,13.603,380327,0
2001-02-23,13.603,13.603,13.268,13.512,256818,0
2001-02-26,13.412,13.798,13.412,13.737,403262,0
2001-02-27,13.696,13.78,13.62,13.62,454148,0
2001-02-28,13.663,13.696,13.546,13.629,381526,0
2001-03-01,13.531,13.546,13.151,13.335,451760,0
2001-03-02,13.412,13.62,13.362,13.571,475410,0
2001-03-05,13.663,13.846,13.58,13.754,335891,0
2001-03-06,13.68,14.064,13.68,13.73,443395,0
2001-03-07,13.931,14.299,13.931,14.19,554489,0
2001-03-08,14.19,14.323,14.006,14.299,273061,0
2001-03-09,14.266,14.417,14.215,14.232,244875,0
2001-03-12,14.232,14.232,13.981,14.064,289306,0
2001-03-13,14.023,14.023,13.538,13.814,362889,0
2001-03-14,13.737,13.754,13.236,13.396,188253,0
2001-03-15,13.461,13.461,13.143,13.302,218836,0
2001-03-16,13.22,13.68,13.22,13.284,381526,0
2001-03-19,13.284,13.486,13.229,13.486,241529,0
2001-03-20,13.486,13.964,13.294,13.486,345211,0
2001-03-21,13.461,13.461,13.176,13.22,264223,0
2001-03-22,13.11,13.11,12.551,12.944,258727,0
2001-03-23,12.902,13.176,12.701,12.977,288828,0
2001-03-26,13.061,13.412,13.017,13.22,444831,0
2001-03-27,13.22,13.38,13.078,13.362,296235,0
2001-03-28,13.362,13.396,12.859,13.268,311766,0
2001-03-29,13.268,13.412,13.017,13.276,369101,0
2001-03-30,13.276,13.344,13.017,13.262,346406,0
2001-04-02,13.294,13.696,13.061,13.236,396811,0
2001-04-03,13.236,13.236,12.658,13.034,316061,0
2001-04-04,13.078,13.22,13.008,13.22,255146,0
2001-04-05,13.318,13.435,13.22,13.396,197331,0
2001-04-06,13.494,13.494,13.102,13.412,271629,0
2001-04-09,13.344,14.023,13.335,13.846,467765,0
2001-04-10,13.822,14.215,13.822,14.173,383436,0
2001-04-11,14.14,14.14,13.904,13.957,315586,0
2001-04-12,13.957,14.291,13.904,14.114,294323,0
2001-04-16,14.123,14.408,14.082,14.249,138561,0
2001-04-17,14.181,14.35,14.055,14.35,164362,0
2001-04-18,14.399,15.028,14.35,14.668,415926,0
2001-04-19,14.592,14.744,14.576,14.617,328966,0
2001-04-20,14.517,14.682,14.458,14.509,385824,0
2001-04-23,14.425,14.617,14.341,14.458,334461,0
2001-04-24,14.466,14.592,14.417,14.531,211902,0
2001-04-25,14.576,14.617,14.425,14.567,299344,0
2001-04-26,14.517,14.802,14.425,14.659,306030,0
2001-04-27,14.744,14.818,14.691,14.726,249172,0
2001-04-30,14.651,15.087,14.651,15.07,368383,0
2001-05-01,15.028,15.101,14.945,15.087,376506,0
2001-05-02,14.986,15.146,14.841,15.07,308180,0
2001-05-03,14.968,14.977,14.668,14.886,386538,0
2001-05-04,14.841,15.414,14.818,15.355,347362,0
2001-05-07,15.421,15.574,15.32,15.395,409712,0
2001-05-08,15.312,15.622,15.269,15.472,271151,0
2001-05-09,15.58,15.622,15.386,15.472,282857,0
2001-05-10,15.488,15.503,15.421,15.455,640251,0
2001-05-11,15.355,15.52,15.297,15.32,705232,0
2001-05-14,15.328,15.421,15.297,15.386,270195,0
2001-05-15,15.421,15.706,15.395,15.606,223846,0
2001-05-16,15.52,16.123,15.52,16.065,512918,0
2001-05-17,16.041,16.384,15.964,16.307,791714,0
2001-05-18,16.384,16.384,16.024,16.158,352618,0
2001-05-21,16.132,16.233,15.814,16.024,424762,0
2001-05-22,16.024,16.058,15.622,15.688,421182,0
2001-05-23,15.788,15.796,15.589,15.757,485920,0
2001-05-24,15.739,15.757,15.355,15.429,282857,0
2001-05-25,15.528,15.564,15.32,15.421,217397,0
2001-05-29,15.446,15.555,15.278,15.446,357154,0
2001-05-30,15.546,15.606,15.16,15.278,507186,0
2001-05-31,15.168,15.496,15.168,15.32,241291,0
2001-06-01,15.32,15.496,15.079,15.488,292415,0
2001-06-04,15.386,15.814,15.386,15.814,304597,0
2001-06-05,15.796,15.964,15.622,15.847,310334,0
2001-06-06,15.891,16.082,15.688,16.058,590083,0
2001-06-07,16.024,16.123,15.938,16.058,284531,0
2001-06-08,16.082,16.207,15.922,16.132,229822,0
2001-06-11,16.149,16.192,15.997,16.123,392988,0
2001-06-12,16.123,16.132,15.855,16.058,323948,0
2001-06-13,16.098,16.357,16.09,16.207,441726,0
2001-06-14,16.25,16.25,16.041,16.041,315109,0
2001-06-15,15.874,16.006,15.58,15.606,709294,0
2001-06-18,15.654,15.706,15.564,15.574,265655,0
2001-06-19,15.606,15.814,15.546,15.788,357394,0
2001-06-20,15.757,16.024,15.757,15.829,221222,0
2001-06-21,15.739,15.938,15.622,15.907,551857,0
2001-06-22,15.865,15.907,15.555,15.654,253473,0
2001-06-25,15.757,15.823,15.528,15.622,252994,0
2001-06-26,15.622,15.723,15.405,15.63,265655,0
2001-06-27,15.671,15.938,15.622,15.891,265418,0
2001-06-28,15.847,16.082,15.847,15.947,184907,0
2001-06-29,15.915,16.283,15.847,16.192,527248,0
2001-07-02,16.199,16.409,16.14,16.224,347841,0
2001-07-03,16.266,16.307,16.058,16.149,124708,0
2001-07-05,16.107,16.526,16.107,16.384,553290,0
2001-07-06,16.342,16.401,16.041,16.116,233647,0
2001-07-09,16.116,16.349,16.107,16.291,166510,0
2001-07-10,16.393,16.534,16.207,16.526,329203,0
2001-07-11,16.45,16.793,16.326,16.634,552098,0
2001-07-12,16.736,16.934,16.642,16.92,334940,0
2001-07-13,16.878,17.12,16.818,16.986,639535,0
2001-07-16,16.986,17.013,16.853,16.903,189925,0
2001-07-17,16.912,17.137,16.895,17.071,513875,0
2001-07-18,16.995,17.22,16.895,17.102,306985,0
2001-07-19,17.137,17.387,17.137,17.297,160064,0
2001-07-20,17.314,17.37,17.164,17.261,192077,0
2001-07-23,17.332,17.354,17.093,17.288,194943,0
2001-07-24,17.447,17.447,17.102,17.237,259922,0
2001-07-25,17.314,17.538,17.164,17.354,414729,0
2001-07-26,17.314,17.43,17.093,17.348,569533,0
2001-07-27,17.403,17.555,17.339,17.43,322035,0
2001-07-30,17.438,17.447,17.332,17.339,353093,0
2001-07-31,17.37,17.906,17.37,17.832,305792,0
2001-08-01,17.79,18,17.597,17.679,301251,0
2001-08-02,17.597,17.839,17.582,17.773,244631,0
2001-08-03,17.808,17.848,17.582,17.671,246783,0
2001-08-06,17.679,17.679,17.354,17.37,359303,0
2001-08-07,17.37,17.37,16.986,17.03,359066,0
2001-08-08,17.093,17.128,16.952,16.986,385346,0
2001-08-09,16.986,17.013,16.5,16.934,524865,0
2001-08-10,16.977,17.11,16.703,17.071,330398,0
2001-08-13,17.071,17.128,16.912,17.077,226957,0
2001-08-14,17.102,17.37,16.995,17.244,460125,0
2001-08-15,17.253,17.297,17.093,17.102,271151,0
2001-08-16,17.062,17.18,16.92,17.093,322035,0
2001-08-17,17.03,17.339,16.995,17.22,218116,0
2001-08-20,17.22,17.538,17.164,17.482,278318,0
2001-08-21,17.403,17.983,17.378,17.808,466571,0
2001-08-22,17.706,18.065,17.546,17.923,448176,0
2001-08-23,17.923,18.048,17.731,17.941,272344,0
2001-08-24,17.906,18.251,17.906,18.167,407323,0
2001-08-27,18.151,18.208,18.04,18.134,215727,0
2001-08-28,18.056,18.091,17.882,18.015,205452,0
2001-08-29,17.967,18.091,17.808,17.898,268524,0
2001-08-30,17.906,17.923,17.563,17.582,357871,0
2001-08-31,17.555,17.874,17.413,17.748,300058,0
2001-09-04,17.832,18.091,17.748,17.856,327534,0
2001-09-05,17.832,17.967,17.723,17.823,355963,0
2001-09-06,17.79,17.823,17.622,17.715,206412,0
2001-09-07,17.664,17.664,17.077,17.085,255862,0
2001-09-10,16.878,17.093,16.759,16.801,310334,0
2001-09-17,16.818,16.818,15.606,15.697,456778,0
2001-09-18,15.697,15.838,15.528,15.58,424288,0
2001-09-19,15.414,15.622,15.087,15.414,793388,0
2001-09-20,15.368,15.414,14.818,14.818,600832,0
2001-09-21,14.602,14.886,14.54,14.668,502165,0
2001-09-24,14.668,15.245,14.668,15.128,365274,0
2001-09-25,15.087,15.328,15.01,15.168,370053,0
2001-09-26,15.227,15.488,15.168,15.261,290740,0
2001-09-27,15.278,15.697,15.245,15.638,283574,0
2001-09-28,15.638,16.207,15.455,16.158,377465,0
2001-10-01,16.116,16.307,15.956,16.233,449849,0
2001-10-02,16.384,16.667,16.366,16.626,494763,0
2001-10-03,16.626,16.986,16.593,16.878,437904,0
2001-10-04,16.818,17.03,16.776,16.934,632845,0
2001-10-05,16.934,17.438,16.912,17.43,439815,0
2001-10-08,17.43,17.43,16.818,16.912,392511,0
2001-10-09,16.912,17.403,16.912,17.22,273302,0
2001-10-10,17.228,17.923,17.228,17.906,335652,0
2001-10-11,17.848,18.42,17.848,18.26,1179929,0
2001-10-12,18.216,18.285,18.007,18.234,672741,0
2001-10-15,18.234,18.234,17.941,18.091,564517,0
2001-10-16,18.134,18.251,17.923,18,310571,0
2001-10-17,18,18.109,17.649,17.731,339477,0
2001-10-18,17.698,17.848,17.499,17.764,248936,0
2001-10-19,17.748,17.808,17.378,17.715,260641,0
2001-10-22,17.715,17.941,17.715,17.866,400873,0
2001-10-23,17.941,18.065,17.808,18.025,359066,0
2001-10-24,18.033,18.033,17.679,17.823,322752,0
2001-10-25,17.679,18.015,17.606,18.015,376028,0
2001-10-26,18.015,18.251,17.941,18.251,223614,0
2001-10-29,18.251,18.341,18.015,18.1,220983,0
2001-10-30,18.208,18.216,17.597,17.664,398004,0
2001-10-31,17.698,17.823,17.538,17.546,296715,0
2001-11-01,17.589,18.048,17.279,18,589604,0
2001-11-02,18,18.19,17.764,18.015,605847,0
2001-11-05,18.056,18.324,17.923,18.285,678476,0
2001-11-06,18.292,19.24,18.19,19.137,1116860,0
2001-11-07,19.137,19.464,18.82,19.045,838535,0
2001-11-08,19.064,19.957,19.003,19.673,1196885,0
2001-11-09,19.673,20.226,19.422,20.016,922152,0
2001-11-12,19.917,20.033,19.673,19.715,730556,0
2001-11-13,19.758,20.218,19.69,19.957,576467,0
2001-11-14,20.051,20.31,20,20.234,1004573,0
2001-11-15,20.226,20.796,20.184,20.745,1186616,0
2001-11-16,20.645,20.787,19.975,20.645,907817,0
2001-11-19,20.645,20.988,20.544,20.544,1002660,0
2001-11-20,20.527,20.661,20.301,20.586,844272,0
2001-11-21,20.486,20.602,20.335,20.434,565713,0
2001-11-23,20.444,20.72,20.444,20.679,170096,0
2001-11-26,20.687,20.854,20.301,20.796,554489,0
2001-11-27,20.092,20.586,20.016,20.385,1718402,0
2001-11-28,20.394,20.444,20.301,20.343,602505,0
2001-11-29,20.359,20.51,20.343,20.494,838535,0
2001-11-30,20.494,20.753,20.343,20.494,553290,0
2001-12-03,20.412,20.486,20.16,20.376,968024,0
2001-12-04,20.376,20.711,20.259,20.703,676324,0
2001-12-05,20.687,21.391,20.687,21.265,528923,0
2001-12-06,21.305,21.348,21.004,21.257,358350,0
2001-12-07,21.214,21.265,20.854,21.004,309614,0
2001-12-10,21.004,21.046,20.469,20.527,431454,0
2001-12-11,20.444,20.812,20.343,20.553,468721,0
2001-12-12,20.553,20.569,20.218,20.243,405413,0
2001-12-13,20.243,20.359,20.016,20.092,642879,0
2001-12-14,20.16,20.276,19.841,20.075,500254,0
2001-12-17,20.092,20.469,20.075,20.243,383673,0
2001-12-18,20.259,20.494,20.184,20.486,560938,0
2001-12-19,20.503,20.503,20.243,20.335,348554,0
2001-12-20,20.359,20.376,19.975,20.126,535374,0
2001-12-21,20.033,20.033,19.673,19.824,704517,0
2001-12-24,19.917,20.133,19.917,20.016,269242,0
2001-12-26,20.06,20.075,19.815,19.975,330876,0
2001-12-27,20.016,20.177,19.933,20.06,283333,0
2001-12-28,20.109,20.268,20.016,20.169,457969,0
2001-12-31,20.252,20.252,20.033,20.051,623768,0
2002-01-02,20.067,20.067,19.632,19.957,734858,0
2002-01-03,20,20.259,19.975,20.252,521996,0
2002-01-04,20.335,20.586,20.284,20.452,460601,0
2002-01-07,20.494,20.586,20.359,20.434,281902,0
2002-01-08,20.376,20.434,20.218,20.394,415926,0
2002-01-09,20.359,20.753,20.092,20.184,470871,0
2002-01-10,20.218,20.32,19.858,20.067,426678,0
2002-01-11,20.109,20.16,19.807,19.864,332548,0
2002-01-14,19.966,20.067,19.482,19.54,355004,0
2002-01-15,19.507,19.766,19.365,19.473,304359,0
2002-01-16,19.555,19.564,19.121,19.121,265896,0
2002-01-17,19.08,19.507,19.011,19.447,309373,0
2002-01-18,19.447,19.641,19.322,19.405,250846,0
2002-01-22,19.499,20.009,19.499,19.95,515783,0
2002-01-23,20.301,20.301,19.833,20.016,491896,0
2002-01-24,20.301,20.418,19.992,20.301,545411,0
2002-01-25,20.376,21.138,20.301,20.87,537046,0
2002-01-28,20.829,20.929,20.761,20.839,596532,0
2002-01-29,20.796,20.854,20.184,20.226,464181,0
2002-01-30,20.31,20.418,20.084,20.394,1016997,0
2002-01-31,20.444,20.904,20.418,20.562,645270,0
2002-02-01,20.602,20.628,20.461,20.51,540870,0
2002-02-04,20.553,20.787,20.434,20.51,436711,0
2002-02-05,20.527,21.004,20.527,20.628,698063,0
2002-02-06,20.645,20.778,20.469,20.761,858365,0
2002-02-07,20.778,20.796,20.486,20.679,666288,0
2002-02-08,20.761,21.197,20.703,21.146,850245,0
2002-02-11,21.438,21.75,21.424,21.667,750623,0
2002-02-12,21.498,21.525,21.197,21.339,685165,0
2002-02-13,21.438,21.782,21.424,21.516,733900,0
2002-02-14,21.59,21.59,21.154,21.181,516980,0
2002-02-15,21.331,22.083,21.331,21.916,634277,0
2002-02-19,21.834,21.933,21.709,21.773,738438,0
2002-02-20,21.709,22.116,21.709,21.933,935532,0
2002-02-21,21.933,22.203,21.876,22.011,716696,0
2002-02-22,22.067,22.319,22.027,22.226,568106,0
2002-02-25,22.194,22.453,22.17,22.418,523667,0
2002-02-26,22.461,23.249,22.461,23.028,666052,0
2002-02-27,23.028,23.338,22.947,23.007,885602,0
2002-02-28,23.007,23.558,23.007,23.338,850003,0
2002-03-01,23.442,23.442,23.151,23.266,697346,0
2002-03-04,23.31,23.842,23.31,23.785,766865,0
2002-03-05,23.824,23.859,23.497,23.61,821814,0
2002-03-06,23.481,23.743,23.399,23.46,721477,0
2002-03-07,23.433,23.46,23.249,23.46,1115425,0
2002-03-08,23.46,23.602,23.433,23.46,563804,0
2002-03-11,23.46,23.46,23.106,23.143,327771,0
2002-03-12,23.036,23.081,22.77,23.02,561414,0
2002-03-13,23.062,23.188,22.814,22.983,340194,0
2002-03-14,22.855,23.106,22.855,22.947,594619,0
2002-03-15,22.833,22.87,22.638,22.841,685641,0
2002-03-18,22.797,22.947,22.487,22.938,760183,0
2002-03-19,22.877,23.164,22.855,23.02,645270,0
2002-03-20,22.947,23.23,22.929,23.036,485205,0
2002-03-21,22.965,22.965,22.371,22.487,620425,0
2002-03-22,22.487,22.487,22.125,22.152,619466,0
2002-03-25,22.17,22.242,21.632,21.649,841884,0
2002-03-26,21.649,21.933,21.542,21.876,971367,0
2002-03-27,21.876,22.092,21.765,22.019,1149823,0
2002-03-28,22.019,22.355,21.966,22.258,1058565,0
2002-04-01,22.242,22.303,21.782,22.258,625917,0
2002-04-02,22.203,22.203,21.842,21.876,1108973,0
2002-04-03,21.869,22.303,21.859,22.011,888229,0
2002-04-04,21.974,21.993,21.773,21.974,925978,0
2002-04-05,22.06,22.594,21.916,22.392,511960,0
2002-04-08,22.401,22.761,22.125,22.681,470632,0
2002-04-09,22.681,23.02,22.409,22.694,797207,0
2002-04-10,22.797,23.171,22.694,23.164,606327,0
2002-04-11,23.106,23.372,22.983,23.036,548993,0
2002-04-12,23.036,23.151,22.569,22.974,425242,0
2002-04-15,22.992,23.106,22.814,22.965,469198,0
2002-04-16,22.983,23.338,22.947,23.31,362413,0
2002-04-17,23.291,23.31,23.081,23.204,295041,0
2002-04-18,23.188,23.323,22.929,22.929,339238,0
2002-04-19,22.929,23.125,22.694,22.779,596293,0
2002-04-22,22.779,22.779,22.083,22.143,850245,0
2002-04-23,22.187,22.362,22.092,22.1,737004,0
2002-04-24,22.187,22.487,22.002,22.019,565238,0
2002-04-25,22.019,22.329,21.75,22.134,677040,0
2002-04-26,22.17,22.242,21.876,21.908,599640,0
2002-04-29,21.908,21.974,21.549,21.574,849052,0
2002-04-30,21.558,22.125,21.558,21.807,668919,0
2002-05-01,21.842,21.974,21.013,21.205,2100167,0
2002-05-02,21.288,22.083,21.288,22.083,945805,0
2002-05-03,22.125,22.694,22.125,22.543,858125,0
2002-05-06,22.528,22.974,22.453,22.534,680385,0
2002-05-07,22.534,23.115,22.534,22.833,710968,0
2002-05-08,22.947,23.188,22.453,22.528,857411,0
2002-05-09,22.655,22.77,22.362,22.543,747997,0
2002-05-10,22.552,22.629,21.782,21.949,1337120,0
2002-05-13,21.958,22.116,21.717,21.859,582441,0
2002-05-14,21.984,22.276,21.941,22.226,759941,0
2002-05-15,22.338,22.594,22.019,22.285,516740,0
2002-05-16,21.59,21.842,21.365,21.391,1317771,0
2002-05-17,21.473,21.525,20.988,21.181,933381,0
2002-05-20,21.097,21.223,20.929,21.055,457253,0
2002-05-21,21.055,21.407,20.854,20.922,505989,0
2002-05-22,21.004,21.162,20.72,20.796,482577,0
2002-05-23,20.812,21.154,20.169,21.106,1358859,0
2002-05-24,21.122,21.154,20.753,20.896,462509,0
2002-05-28,20.929,20.929,20.586,20.645,479233,0
2002-05-29,20.679,20.703,20.486,20.544,430259,0
2002-05-30,20.477,20.569,20.109,20.31,531794,0
2002-05-31,20.351,20.586,20.343,20.544,472304,0
2002-06-03,20.477,20.494,19.849,19.864,574555,0
2002-06-04,19.841,19.9,19.39,19.614,873417,0
2002-06-05,19.673,20.151,19.673,20.109,702844,0
2002-06-06,20.092,20.184,19.883,19.9,674412,0
2002-06-07,19.9,20.351,19.673,20.193,915944,0
2002-06-10,20.243,20.679,20.234,20.544,499066,0
2002-06-11,20.637,20.829,20.226,20.243,409712,0
2002-06-12,20.243,20.661,20.234,20.51,544215,0
2002-06-13,20.846,21.223,20.829,21.097,1335450,0
2002-06-14,21.064,21.138,20.628,21.004,977815,0
2002-06-17,20.829,20.839,20.234,20.434,1533495,0
2002-06-18,20.418,20.477,20.234,20.343,990480,0
2002-06-19,20.343,20.553,20.226,20.359,965392,0
2002-06-20,20.359,20.637,20.359,20.51,556399,0
2002-06-21,20.268,20.518,20.024,20.184,862905,0
2002-06-24,20.177,20.412,20.092,20.301,718133,0
2002-06-25,20.359,20.494,19.992,19.992,465855,0
2002-06-26,19.992,20.092,19.43,19.807,921676,0
2002-06-27,19.883,19.933,19.632,19.75,425480,0
2002-06-28,19.715,20,19.555,19.555,966109,0
2002-07-01,19.614,19.883,19.49,19.665,781918,0
2002-07-02,19.665,19.774,19.137,19.179,605132,0
2002-07-03,19.196,19.499,18.702,19.24,569301,0
2002-07-05,19.288,19.883,19.288,19.641,443640,0
2002-07-08,19.75,19.774,19.346,19.405,462751,0
2002-07-09,19.374,19.598,19.089,19.105,662469,0
2002-07-10,19.154,19.296,18.685,18.694,754924,0
2002-07-11,18.652,18.662,18.118,18.402,1001228,0
2002-07-12,18.402,18.82,18.173,18.483,793864,0
2002-07-15,18.402,18.45,17.606,18.199,891812,0
2002-07-16,18.19,18.269,17.614,17.848,673456,0
2002-07-17,17.949,18.483,17.949,18.074,798643,0
2002-07-18,18.074,18.3,17.808,17.848,619466,0
2002-07-19,17.848,17.848,16.844,16.895,785265,0
2002-07-22,16.986,17.164,16.224,16.417,1014846,0
2002-07-23,16.667,18.19,16.593,17.764,2293200,0
2002-07-24,17.756,19.223,17.582,18.795,1994335,0
2002-07-25,18.795,19.296,18.519,18.913,1251117,0
2002-07-26,19.011,19.097,18.702,19.073,814409,0
2002-07-29,19.205,20.343,19.162,20.32,972323,0
2002-07-30,20.193,20.268,19.555,19.65,1218148,0
2002-07-31,19.598,19.841,19.304,19.783,1131192,0
2002-08-01,19.758,20.151,19.658,20.033,1101327,0
2002-08-02,19.992,20.075,19.121,19.346,1332339,0
2002-08-05,19.296,19.673,19.179,19.39,1358859,0
2002-08-06,19.438,19.799,19.438,19.54,1237503,0
2002-08-07,19.673,19.925,19.447,19.925,675847,0
2002-08-08,19.925,20.637,19.632,20.602,916658,0
2002-08-09,20.518,20.946,20.243,20.829,844986,0
2002-08-12,20.769,20.769,20.169,20.535,555916,0
2002-08-13,20.51,20.753,20.209,20.469,559027,0
2002-08-14,20.553,20.687,19.632,20.652,792668,0
2002-08-16,20.569,20.569,19.975,20.343,584348,0
2002-08-19,20.301,20.854,20.284,20.778,522953,0
2002-08-20,20.578,20.645,20.2,20.385,748712,0
2002-08-21,20.461,21.473,20.461,21.401,1285763,0
2002-08-22,21.598,21.885,21.455,21.765,721715,0
2002-08-23,21.726,21.75,21.473,21.542,493089,0
2002-08-26,21.566,21.842,21.391,21.709,465373,0
2002-08-27,21.765,22.092,21.558,21.598,494044,0
2002-08-28,21.598,21.606,21.348,21.558,676324,0
2002-08-29,21.516,21.807,21.313,21.709,918572,0
2002-08-30,21.684,22.338,21.649,21.916,418075,0
2002-09-03,21.916,21.916,21.265,21.407,1139312,0
2002-09-04,21.407,21.9,21.331,21.859,622096,0
2002-09-05,21.765,21.842,21.464,21.566,527730,0
2002-09-06,21.733,22.019,21.684,21.782,489984,0
2002-09-09,21.7,21.958,21.498,21.842,415926,0
2002-09-10,21.933,22.303,21.885,22.276,442679,0
2002-09-11,22.319,22.497,22.162,22.258,500733,0
2002-09-12,22.212,22.212,21.807,21.834,465373,0
2002-09-13,21.231,21.692,21.097,21.649,647422,0
2002-09-17,21.885,21.993,21.516,21.525,364083,0
2002-09-18,21.391,21.799,21.288,21.574,751339,0
2002-09-19,21.473,21.807,21.305,21.464,489024,0
2002-09-20,21.305,21.684,21.305,21.684,699258,0
2002-09-23,21.684,21.726,21.288,21.407,791952,0
2002-09-24,21.162,21.162,20.553,20.661,1095354,0
2002-09-25,20.778,20.913,20.61,20.796,890615,0
2002-09-26,20.854,21.407,20.753,21.391,638577,0
2002-09-27,21.391,21.391,20.72,20.796,552098,0
2002-09-30,20.703,20.703,19.975,20.434,495240,0
2002-10-01,20.434,21.383,20.359,21.383,648853,0
2002-10-02,21.214,21.272,20.544,20.553,722672,0
2002-10-03,20.553,21.028,20.276,20.343,1003856,0
2002-10-04,20.469,20.602,19.833,20.033,809631,0
2002-10-07,20.033,20.109,19.555,19.632,476125,0
2002-10-08,19.715,19.9,19.214,19.807,924067,0
2002-10-09,19.731,19.731,18.994,19.064,611825,0
2002-10-10,19.064,19.614,18.837,19.614,849052,0
2002-10-11,19.864,20.259,19.824,20.024,938634,0
2002-10-14,19.925,20.133,19.658,19.849,523667,0
2002-10-15,20.133,20.761,20.133,20.761,799123,0
2002-10-16,20.761,21.004,20.126,20.16,481621,0
2002-10-17,20.452,20.87,20.434,20.846,609194,0
2002-10-18,20.846,20.913,20.469,20.745,374832,0
2002-10-21,20.687,21.473,20.544,21.473,394900,0
2002-10-22,21.374,21.374,20.87,21.181,522953,0
2002-10-23,21.574,22.392,21.574,22.392,1527044,0
2002-10-24,22.453,22.47,21.558,21.807,973515,0
2002-10-25,21.75,22.1,21.473,22.1,741072,0
2002-10-28,22.187,22.276,21.667,21.726,775467,0
2002-10-29,21.709,21.75,20.98,21.684,491177,0
2002-10-30,21.649,21.75,21.391,21.632,460125,0
2002-10-31,21.615,21.765,21.365,21.558,517455,0
2002-11-01,21.473,21.558,21.231,21.549,694716,0
2002-11-04,21.667,21.807,21.313,21.348,459168,0
2002-11-05,21.348,21.622,21.272,21.598,474933,0
2002-11-06,21.598,22.371,21.365,22.338,634277,0
2002-11-07,22.218,22.242,21.622,21.709,536807,0
2002-11-08,21.667,21.933,21.205,21.28,536091,0
2002-11-11,21.231,21.331,20.812,20.854,394424,0
2002-11-12,20.854,21.305,20.854,21.122,529163,0
2002-11-13,21.122,21.356,20.695,21.004,572167,0
2002-11-14,21.131,21.622,21.081,21.542,440052,0
2002-11-15,21.446,21.75,21.365,21.64,407564,0
2002-11-18,21.709,21.876,21.464,21.516,419982,0
2002-11-19,21.464,21.667,21.257,21.365,496194,0
2002-11-20,21.331,21.481,21.231,21.356,466334,0
2002-11-21,21.424,22.092,21.313,21.974,908778,0
2002-11-22,21.933,22.125,21.489,21.574,510287,0
2002-11-25,21.632,21.933,21.498,21.825,419982,0
2002-11-26,21.825,21.825,21.037,21.171,563804,0
2002-11-27,21.081,21.622,21.064,21.606,684446,0
2002-11-29,21.59,21.675,21.407,21.516,506227,0
2002-12-02,21.59,21.692,20.946,21.081,689224,0
2002-12-03,20.988,21.181,20.946,20.972,577184,0
2002-12-04,20.886,21.064,20.544,20.956,1014368,0
2002-12-05,20.963,21.028,20.628,20.761,595817,0
2002-12-06,20.652,20.913,20.569,20.87,754685,0
2002-12-09,20.711,20.812,20.301,20.301,910925,0
2002-12-10,20.31,20.652,20.31,20.645,544929,0
2002-12-11,20.628,20.963,20.394,20.886,576700,0
2002-12-12,20.812,20.854,20.527,20.761,636906,0
2002-12-13,20.711,20.878,20.586,20.637,460125,0
2002-12-16,20.628,21.081,20.628,21.028,632130,0
2002-12-17,21.064,21.097,20.913,20.946,529163,0
2002-12-18,20.896,21.004,20.711,20.963,606327,0
2002-12-19,20.922,21.122,20.737,20.778,455820,0
2002-12-20,20.878,21.181,20.878,21.138,706903,0
2002-12-23,21.138,21.138,20.929,20.972,341865,0
2002-12-24,20.886,20.972,20.796,20.839,175349,0
2002-12-26,20.812,21.004,20.703,20.769,486163,0
2002-12-27,20.729,20.769,20.412,20.434,451521,0
2002-12-30,20.452,20.679,20.259,20.628,373404,0
2002-12-31,20.67,20.753,20.376,20.645,397770,0
2003-01-02,20.628,21.004,20.494,20.946,850003,0
2003-01-03,20.946,20.946,20.737,20.87,377465,0
2003-01-06,20.839,21.272,20.839,21.231,414490,0
2003-01-07,21.197,21.197,20.886,20.913,417595,0
2003-01-08,20.896,20.896,20.494,20.494,537046,0
2003-01-09,20.494,20.703,20.403,20.661,828505,0
2003-01-10,20.61,20.886,20.518,20.753,446505,0
2003-01-13,20.796,20.922,20.602,20.812,703324,0
2003-01-14,20.796,20.87,20.645,20.72,426912,0
2003-01-15,20.796,20.796,20.494,20.503,572167,0
2003-01-16,20.553,20.839,20.544,20.544,737960,0
2003-01-17,20.527,20.602,20.259,20.376,657453,0
2003-01-21,20.376,20.418,19.874,19.883,575749,0
2003-01-22,19.75,19.9,19.356,19.383,1068361,0
2003-01-23,19.383,19.524,19.073,19.137,1824476,0
2003-01-24,19.121,19.128,18.778,18.877,752294,0
2003-01-27,18.82,18.82,18.458,18.51,1191153,0
2003-01-28,18.553,18.702,18.324,18.324,1770963,0
2003-01-29,18.324,18.57,18.118,18.534,1128084,0
2003-01-30,18.543,18.543,18.091,18.142,735095,0
2003-01-31,18.056,18.359,18.015,18.142,1063102,0
2003-02-03,18.173,18.534,18.167,18.476,1025835,0
2003-02-04,18.42,18.42,18.126,18.35,475410,0
2003-02-05,18.341,18.662,18.269,18.402,626393,0
2003-02-06,18.359,18.519,18.216,18.359,1004816,0
2003-02-07,18.458,18.618,18.402,18.402,804854,0
2003-02-10,18.402,18.51,18.182,18.42,898024,0
2003-02-11,18.42,18.627,18.151,18.242,462751,0
2003-02-12,18.242,18.402,18.091,18.091,865297,0
2003-02-13,18.126,18.208,17.756,17.983,825874,0
2003-02-14,17.983,18.126,17.622,18.015,586263,0
2003-02-18,18.04,18.42,18.04,18.393,703324,0
2003-02-19,18.376,18.376,17.923,18.04,412341,0
2003-02-20,18.015,18.033,17.679,17.715,463944,0
2003-02-21,17.748,18.083,17.499,18.04,457253,0
2003-02-24,18.04,18.056,17.506,17.511,547082,0
2003-02-25,17.465,17.589,17.036,17.563,880105,0
2003-02-26,17.563,17.941,17.456,17.52,575749,0
2003-02-27,17.52,17.832,17.499,17.698,581004,0
2003-02-28,17.715,17.882,17.456,17.52,504557,0
2003-03-03,17.52,17.706,17.22,17.27,836146,0
2003-03-04,17.27,17.27,16.81,16.926,847619,0
2003-03-05,16.87,17.013,16.703,16.878,817274,0
2003-03-06,16.801,16.926,16.626,16.66,534181,0
2003-03-07,16.593,17.195,16.475,16.986,700452,0
2003-03-10,16.934,16.934,16.71,16.759,802944,0
2003-03-11,16.759,17.128,16.694,16.703,783357,0
2003-03-12,16.703,16.759,16.458,16.651,644789,0
2003-03-13,16.903,17.37,16.827,17.37,1038259,0
2003-03-14,17.447,17.622,17.332,17.43,666288,0
2003-03-17,17.395,18.199,17.261,18.19,1097745,0
2003-03-18,18.19,18.402,18.083,18.359,862187,0
2003-03-19,18.359,18.519,18.225,18.476,603938,0
2003-03-20,18.42,18.627,18.056,18.57,1046620,0
2003-03-21,18.627,19.105,18.458,19.105,1032524,0
2003-03-24,19.003,19.003,18.118,18.19,1109930,0
2003-03-25,18.225,18.519,18.142,18.42,833045,0
2003-03-26,18.376,18.376,18.015,18.19,669633,0
2003-03-27,18.126,18.134,17.79,17.89,842123,0
2003-03-28,17.89,17.983,17.679,17.941,528923,0
2003-03-31,17.808,17.808,17.403,17.606,651720,0
2003-04-01,17.582,17.874,17.465,17.808,747041,0
2003-04-02,18,18.476,17.808,18.42,651242,0
2003-04-03,18.476,18.493,18.225,18.341,742023,0
2003-04-04,18.427,18.483,18.173,18.376,644075,0
2003-04-07,18.71,19.064,18.543,18.609,746084,0
2003-04-08,18.609,18.618,18.333,18.476,401350,0
2003-04-09,18.476,18.618,18.033,18.056,759461,0
2003-04-10,18.056,18.159,17.975,18.118,421182,0
2003-04-11,18.19,18.45,18.033,18.159,629975,0
2003-04-14,18.126,18.51,18.126,18.502,446264,0
2003-04-15,18.402,18.627,18.083,18.318,920722,0
2003-04-16,18.42,18.444,18.015,18.074,534659,0
2003-04-17,18.151,18.318,18.134,18.251,510767,0
2003-04-21,18.269,18.476,18.19,18.242,599877,0
2003-04-22,18.242,18.702,18.167,18.702,785265,0
2003-04-23,18.744,18.744,18.458,18.627,807003,0
2003-04-24,18.627,19.011,18.57,18.744,912117,0
2003-04-25,18.71,18.804,18.586,18.593,604177,0
2003-04-28,18.593,19.003,18.586,18.986,499778,0
2003-04-29,19.064,19.24,18.928,19.037,880821,0
2003-04-30,18.986,19.256,18.852,19.113,541824,0
2003-05-01,19.105,19.196,18.837,19.145,597490,0
2003-05-02,19.003,19.422,19.003,19.313,586738,0
2003-05-05,19.339,19.383,19.045,19.179,400159,0
2003-05-06,19.223,19.438,19.128,19.322,489508,0
2003-05-07,19.33,19.39,19.113,19.279,406370,0
2003-05-08,19.179,19.356,19.089,19.154,432173,0
2003-05-09,19.214,19.59,19.154,19.59,624960,0
2003-05-12,19.581,19.883,19.524,19.874,493802,0
2003-05-13,19.792,19.792,19.438,19.598,544453,0
2003-05-14,19.614,19.614,19.346,19.39,599398,0
2003-05-15,19.464,19.54,19.339,19.482,524621,0
2003-05-16,19.422,19.499,19.214,19.43,424525,0
2003-05-19,19.383,19.383,18.895,18.971,524386,0
2003-05-20,19.011,19.154,18.627,18.804,919765,0
2003-05-21,18.761,18.804,18.476,18.736,488550,0
2003-05-22,18.877,19.105,18.753,18.986,635950,0
2003-05-23,18.937,18.937,18.753,18.829,509814,0
2003-05-27,18.778,19.205,18.671,19.179,570015,0
2003-05-28,19.256,19.256,18.913,19.08,638820,0
2003-05-29,19.179,19.256,18.837,18.852,373161,0
2003-05-30,18.895,19.24,18.795,19.162,497151,0
2003-06-02,19.162,19.673,19.162,19.256,872940,0
2003-06-03,19.296,19.356,19.089,19.24,492611,0
2003-06-04,19.214,19.581,19.154,19.532,614927,0
2003-06-05,19.524,19.774,19.422,19.632,545411,0
2003-06-06,19.69,19.874,19.573,19.573,572402,0
2003-06-09,19.614,19.614,19.33,19.396,323948,0
2003-06-10,19.464,19.632,19.43,19.564,440291,0
2003-06-11,19.581,19.849,19.482,19.849,397530,0
2003-06-12,19.864,20.033,19.632,19.975,390838,0
2003-06-13,20.051,20.051,19.632,19.673,353571,0
2003-06-16,19.824,20.193,19.69,20.193,384628,0
2003-06-17,20.177,20.218,20.033,20.142,346641,0
2003-06-18,20.142,20.142,19.909,20.009,457969,0
2003-06-19,20.051,20.151,19.824,19.883,328251,0
2003-06-20,19.957,20.109,19.766,19.766,620660,0
2003-06-23,19.807,19.807,19.105,19.414,1353842,0
2003-06-24,19.405,19.841,19.346,19.69,762570,0
2003-06-25,19.673,19.799,19.49,19.49,412817,0
2003-06-26,19.464,19.992,19.39,19.957,697828,0
2003-06-27,20.042,20.042,19.614,19.75,620182,0
2003-06-30,19.766,19.792,19.515,19.59,588650,0
2003-07-01,19.632,19.69,19.383,19.673,436232,0
2003-07-02,19.758,19.966,19.673,19.941,402068,0
2003-07-03,19.849,20.009,19.799,19.957,327056,0
2003-07-07,19.957,20.359,19.957,20.335,421419,0
2003-07-08,19.59,19.632,19.003,19.214,2689056,0
2003-07-09,19.214,19.214,18.852,18.913,1934609,0
2003-07-10,18.913,18.913,18.627,18.778,877477,0
2003-07-11,18.778,18.82,18.333,18.376,1310844,0
2003-07-14,18.376,18.526,18.285,18.3,833521,0
2003-07-15,18.292,18.333,18.091,18.091,752534,0
2003-07-16,18.173,18.285,18.025,18.1,670114,0
2003-07-17,18.056,18.126,17.992,18.025,628546,0
2003-07-18,18.1,18.333,18.056,18.251,911646,0
2003-07-21,18.19,18.208,17.983,18.118,747517,0
2003-07-22,18.173,18.251,17.906,18.208,971602,0
2003-07-23,18.269,18.3,18,18.19,749908,0
2003-07-24,18.225,18.644,18.167,18.341,706189,0
2003-07-25,18.42,18.753,18.292,18.671,764241,0
2003-07-28,18.644,19.054,18.51,18.887,1020578,0
2003-07-29,18.877,19.028,18.627,18.795,601788,0
2003-07-30,18.852,18.869,18.685,18.761,428348,0
2003-07-31,18.761,18.937,18.671,18.702,673456,0
2003-08-01,18.736,18.736,18.359,18.553,1087949,0
2003-08-04,18.553,18.694,18.292,18.553,602744,0
2003-08-05,18.553,18.652,18.225,18.366,825874,0
2003-08-06,18.333,18.42,18.142,18.285,920241,0
2003-08-07,18.285,18.402,18.074,18.324,605612,0
2003-08-08,18.376,18.534,18.324,18.493,439098,0
2003-08-11,18.402,18.644,18.384,18.578,435273,0
2003-08-12,18.476,18.702,18.476,18.702,383916,0
2003-08-13,18.662,18.787,18.476,18.57,442444,0
2003-08-14,18.543,18.82,18.502,18.795,753491,0
2003-08-15,18.736,18.795,18.534,18.787,176308,0
2003-08-18,18.778,18.837,18.586,18.82,1041603,0
2003-08-19,18.82,19.054,18.778,19.045,589844,0
2003-08-20,19.045,19.089,18.913,18.986,511245,0
2003-08-21,18.964,19.27,18.946,19.214,575509,0
2003-08-22,19.27,19.296,18.837,18.869,518413,0
2003-08-25,18.837,18.869,18.662,18.795,681821,0
2003-08-26,18.795,18.971,18.51,18.913,777143,0
2003-08-27,18.887,18.913,18.728,18.82,338999,0
2003-08-28,18.837,18.986,18.609,18.986,282618,0
2003-08-29,18.986,18.986,18.744,18.964,368383,0
2003-09-02,18.971,19.405,18.928,19.405,764957,0
2003-09-03,19.447,19.464,19.214,19.396,753728,0
2003-09-04,19.339,19.374,19.196,19.296,528447,0
2003-09-05,19.374,19.374,19.003,19.019,757792,0
2003-09-08,19.028,19.17,18.955,19.011,624960,0
2003-09-09,19.011,19.08,18.852,19.003,452952,0
2003-09-10,18.986,19.003,18.609,18.671,392988,0
2003-09-11,18.694,18.837,18.694,18.744,422852,0
2003-09-12,18.736,18.837,18.586,18.812,453670,0
2003-09-15,18.812,18.869,18.644,18.829,512918,0
2003-09-16,18.829,19.003,18.804,18.937,566905,0
2003-09-17,18.928,18.928,18.685,18.812,565713,0
2003-09-18,18.778,18.877,18.652,18.837,553531,0
2003-09-19,18.837,18.928,18.677,18.904,664139,0
2003-09-22,18.82,18.843,18.671,18.795,495478,0
2003-09-23,18.837,18.913,18.761,18.877,412580,0
2003-09-24,18.877,18.913,18.586,18.644,700695,0
2003-09-25,18.627,18.685,18.402,18.444,517217,0
2003-09-26,18.444,18.586,18.285,18.51,701169,0
2003-09-29,18.493,18.804,18.467,18.736,837822,0
2003-09-30,18.736,18.744,18.476,18.543,443160,0
2003-10-01,18.553,18.837,18.534,18.837,414252,0
2003-10-02,18.82,18.837,18.586,18.812,503125,0
2003-10-03,18.812,19.223,18.812,18.971,627590,0
2003-10-06,19.011,19.011,18.852,19.003,412817,0
2003-10-07,18.895,18.913,18.753,18.852,490224,0
2003-10-08,18.895,18.946,18.744,18.895,625917,0
2003-10-09,19.003,19.045,18.837,18.913,488310,0
2003-10-10,18.877,18.913,18.644,18.736,348795,0
2003-10-13,18.778,18.986,18.778,18.946,231015,0
2003-10-14,18.964,18.964,18.644,18.843,287877,0
2003-10-15,18.843,18.971,18.685,18.795,268047,0
2003-10-16,18.795,18.852,18.744,18.829,766152,0
2003-10-17,18.877,18.921,18.493,18.601,401592,0
2003-10-20,18.644,18.753,18.493,18.57,554489,0
2003-10-21,18.561,18.586,18.366,18.411,750386,0
2003-10-22,18.402,18.553,18.225,18.476,559983,0
2003-10-23,18.458,18.744,18.402,18.644,717176,0
2003-10-24,18.644,18.644,18.359,18.51,439336,0
2003-10-27,18.51,18.837,18.45,18.736,665573,0
2003-10-28,18.753,18.964,18.671,18.964,391316,0
2003-10-29,18.964,19.196,18.937,19.128,509098,0
2003-10-30,19.17,19.464,19.17,19.39,550663,0
2003-10-31,19.383,19.524,19.304,19.356,401350,0
2003-11-03,19.346,19.414,19.279,19.405,340386,0
2003-11-04,19.296,19.356,19.137,19.24,536305,0
2003-11-05,19.214,19.249,18.971,19.08,400873,0
2003-11-06,19.064,19.154,18.994,19.145,609434,0
2003-11-07,19.17,19.396,19.128,19.374,633562,0
2003-11-10,19.304,19.304,19.054,19.073,489267,0
2003-11-11,19.128,19.356,19.105,19.24,583396,0
2003-11-12,19.196,19.196,19.011,19.137,605371,0
2003-11-13,19.145,19.145,18.971,19.089,432173,0
2003-11-14,19.064,19.24,19.064,19.154,813455,0
2003-11-17,19.154,19.154,18.877,19.064,496194,0
2003-11-18,19.08,19.154,18.843,18.86,372205,0
2003-11-19,18.86,18.955,18.778,18.829,304359,0
2003-11-20,18.753,18.843,18.671,18.728,436470,0
2003-11-21,18.82,18.82,18.586,18.719,458449,0
2003-11-24,18.761,18.928,18.736,18.904,486163,0
2003-11-25,18.928,19.064,18.86,19.045,558785,0
2003-11-26,19.064,19.128,18.778,18.937,376506,0
2003-11-28,18.986,19.064,18.937,19.045,196613,0
2003-12-01,19.045,19.454,18.978,19.454,550426,0
2003-12-02,19.422,19.499,19.374,19.447,626874,0
2003-12-03,19.447,19.75,19.43,19.614,435516,0
2003-12-04,19.632,19.933,19.614,19.917,470632,0
2003-12-05,19.917,19.957,19.673,19.807,424762,0
2003-12-08,19.731,20.234,19.731,20.177,362648,0
2003-12-09,20.226,20.61,20.226,20.452,706426,0
2003-12-10,20.444,20.444,20.109,20.2,428588,0
2003-12-11,20.177,20.486,20.051,20.486,414490,0
2003-12-12,20.452,20.586,20.301,20.586,356435,0
2003-12-15,20.72,20.761,20.343,20.376,337326,0
2003-12-16,20.376,20.412,20.133,20.385,418793,0
2003-12-17,20.469,20.469,20.151,20.31,494520,0
2003-12-18,20.343,20.469,20.218,20.434,453910,0
2003-12-19,20.51,20.51,20.226,20.412,574314,0
2003-12-22,20.359,20.486,20.259,20.452,425004,0
2003-12-23,20.452,20.494,20.301,20.469,333507,0
2003-12-24,20.412,20.418,20.268,20.359,153613,0
2003-12-26,20.343,20.425,20.343,20.412,73580,0
2003-12-29,20.425,20.569,20.32,20.553,417595,0
2003-12-30,20.594,20.594,20.494,20.586,262312,0
2003-12-31,20.51,20.946,20.51,20.929,549227,0
2004-01-02,20.929,21.02,20.687,20.72,426435,0
2004-01-05,20.761,21.064,20.761,21.028,472546,0
2004-01-06,21.004,21.004,20.679,20.703,736527,0
2004-01-07,20.661,20.839,20.51,20.796,313674,0
2004-01-08,20.812,20.87,20.737,20.87,274496,0
2004-01-09,20.829,20.829,20.544,20.619,295998,0
2004-01-12,20.61,20.645,20.494,20.578,251084,0
2004-01-13,20.553,20.61,20.193,20.376,477085,0
2004-01-14,20.351,20.569,20.329,20.569,315109,0
2004-01-15,20.494,20.637,20.268,20.569,349511,0
2004-01-16,20.679,20.778,20.359,20.586,470155,0
2004-01-20,20.637,20.711,20.268,20.31,510287,0
2004-01-21,20.32,20.376,20.051,20.359,469198,0
2004-01-22,20.259,20.284,19.858,20.109,663902,0
2004-01-23,20.092,20.133,19.65,19.658,600119,0
2004-01-26,19.547,19.783,19.454,19.715,841407,0
2004-01-27,19.69,20.016,19.641,19.992,709533,0
2004-01-28,19.992,20.259,19.774,19.799,755639,0
2004-01-29,19.841,20.075,19.658,19.815,702603,0
2004-01-30,19.975,20.292,19.731,20.284,899696,0
2004-02-02,20.301,20.425,20.169,20.226,644789,0
2004-02-03,20.218,20.284,20.092,20.169,565955,0
2004-02-04,20.169,20.234,20.016,20.092,630694,0
2004-02-05,20.092,20.562,20.092,20.335,616839,0
2004-02-06,20.335,20.778,20.284,20.679,597727,0
2004-02-09,20.553,20.753,20.527,20.594,574555,0
2004-02-10,20.51,20.778,20.51,20.761,498346,0
2004-02-11,20.72,20.956,20.661,20.956,625440,0
2004-02-12,20.956,21.004,20.87,21.004,668203,0
2004-02-13,21.004,21.097,20.737,20.796,556876,0
2004-02-17,20.904,21.106,20.896,20.997,817274,0
2004-02-18,20.988,21.122,20.913,21.072,452000,0
2004-02-19,21.181,21.692,21.154,21.365,686357,0
2004-02-20,21.391,21.632,21.272,21.348,516262,0
2004-02-23,21.374,21.498,21.214,21.288,534897,0
2004-02-24,21.257,21.859,21.231,21.446,763763,0
2004-02-25,21.407,21.598,21.383,21.424,625202,0
2004-02-26,21.401,21.424,21.122,21.305,576943,0
2004-02-27,21.391,21.558,21.313,21.383,517455,0
2004-03-01,21.383,21.606,21.365,21.606,579812,0
2004-03-02,21.75,21.75,21.265,21.356,534659,0
2004-03-03,21.223,21.649,20.988,21.272,538957,0
2004-03-04,21.265,21.424,21.097,21.424,550187,0
2004-03-05,21.348,21.733,21.265,21.684,554010,0
2004-03-08,21.692,22.116,21.622,21.791,1167624,0
2004-03-09,21.791,21.825,21.401,21.566,618749,0
2004-03-10,21.566,21.59,20.886,20.937,659602,0
2004-03-11,20.769,21.131,20.619,20.687,581959,0
2004-03-12,20.804,21.257,20.804,21.188,478755,0
2004-03-15,21.188,21.188,20.878,20.937,406607,0
2004-03-16,20.946,21.348,20.913,21.097,372803,0
2004-03-17,21.089,21.464,21.089,21.391,294804,0
2004-03-18,21.181,21.374,21.072,21.188,461437,0
2004-03-19,21.097,21.295,21.013,21.037,360500,0
2004-03-22,21.037,21.046,20.67,20.761,437785,0
2004-03-23,20.72,20.988,20.652,20.778,269717,0
2004-03-24,20.778,20.896,20.652,20.729,270435,0
2004-03-25,20.729,21.097,20.729,21.055,318215,0
2004-03-26,21.055,21.348,20.904,21.223,279635,0
2004-03-29,21.231,21.658,21.231,21.598,336014,0
2004-03-30,21.598,21.885,21.542,21.869,271390,0
2004-03-31,21.869,21.869,21.566,21.765,427511,0
2004-04-01,21.933,22.019,21.765,21.916,541344,0
2004-04-02,22.1,22.152,21.851,22.06,499778,0
2004-04-05,22.092,22.134,21.869,22.06,305077,0
2004-04-06,22.06,22.187,21.876,22.1,400515,0
2004-04-07,22.143,22.187,21.908,22.152,300775,0
2004-04-08,22.152,22.203,21.75,21.893,262551,0
2004-04-12,21.893,22.203,21.773,22.092,246068,0
2004-04-13,22.178,22.187,21.598,21.622,403384,0
2004-04-14,21.431,21.675,21.424,21.59,383791,0
2004-04-15,21.583,21.869,21.498,21.742,309017,0
2004-04-16,21.893,22.027,21.709,21.933,365160,0
2004-04-19,22.019,22.067,21.733,21.958,219550,0
2004-04-20,21.893,21.984,21.416,21.481,319885,0
2004-04-21,21.481,21.566,21.115,21.525,411025,0
2004-04-22,21.893,23.816,21.851,23.566,1957066,0
2004-04-23,23.627,23.79,23.188,23.418,862548,0
2004-04-26,23.474,23.799,23.399,23.451,483051,0
2004-04-27,23.425,23.983,23.39,23.717,468125,0
2004-04-28,23.717,23.717,23.007,23.013,654583,0
2004-04-29,23.013,23.125,22.329,22.522,580647,0
2004-04-30,22.647,22.729,22.303,22.611,690539,0
2004-05-03,22.672,22.847,22.445,22.797,466334,0
2004-05-04,22.71,23.158,22.71,23.013,600473,0
2004-05-05,22.983,23.188,22.847,23.045,494998,0
2004-05-06,22.929,23.054,22.681,22.862,305193,0
2004-05-07,22.694,22.983,22.267,22.384,457253,0
2004-05-10,22.178,22.311,21.859,21.974,443757,0
2004-05-11,22.17,22.401,22.107,22.235,314152,0
2004-05-12,22.235,22.235,21.851,22.152,453551,0
2004-05-13,22.162,22.453,22.162,22.303,507065,0
2004-05-14,22.1,22.267,21.842,21.993,520439,0
2004-05-17,21.782,21.834,21.516,21.59,517815,0
2004-05-18,21.765,22.019,21.675,22.002,546483,0
2004-05-19,22.17,22.552,22.1,22.187,556517,0
2004-05-20,22.1,22.362,22.044,22.187,525461,0
2004-05-21,22.522,22.522,22.242,22.346,414729,0
2004-05-24,22.522,22.681,22.143,22.377,372563,0
2004-05-25,22.377,22.847,22.17,22.761,672503,0
2004-05-26,22.814,22.947,22.497,22.855,391080,0
2004-05-27,22.87,23.081,22.779,23.02,346284,0
2004-05-28,23.081,23.089,22.886,23.062,427033,0
2004-06-01,23.062,23.158,22.877,22.983,417839,0
2004-06-02,22.956,23.23,22.761,23.23,363607,0
2004-06-03,23.23,23.23,22.855,23.001,430616,0
2004-06-04,23.036,23.143,22.862,23.072,281424,0
2004-06-07,23.188,23.648,23.164,23.648,380327,0
2004-06-08,23.648,23.726,23.425,23.726,412702,0
2004-06-09,23.726,23.726,23.372,23.408,517455,0
2004-06-10,23.418,23.717,23.418,23.656,399557,0
2004-06-14,23.61,23.61,23.284,23.291,302565,0
2004-06-15,23.442,23.778,23.399,23.61,499423,0
2004-06-16,23.735,23.743,23.474,23.674,394185,0
2004-06-17,23.506,23.799,23.506,23.618,355004,0
2004-06-18,23.593,23.674,23.258,23.258,637027,0
2004-06-21,23.31,23.381,23.158,23.222,490580,0
2004-06-22,23.143,23.558,23.143,23.433,363486,0
2004-06-23,23.514,23.632,23.151,23.275,332311,0
2004-06-24,23.317,23.356,23.134,23.266,417954,0
2004-06-25,23.347,23.514,23.081,23.158,434677,0
2004-06-28,23.364,23.433,23.213,23.222,339238,0
2004-06-29,23.23,23.425,23.213,23.347,357154,0
2004-06-30,23.816,23.816,23.188,23.648,419387,0
2004-07-01,23.708,23.76,23.072,23.275,349150,0
2004-07-02,23.284,23.323,23.007,23.125,225998,0
2004-07-06,23.151,23.284,22.922,23.089,541111,0
2004-07-07,23.151,23.338,23.089,23.164,487120,0
2004-07-08,23.222,23.381,23.054,23.115,326218,0
2004-07-09,23.106,23.249,23.028,23.171,257294,0
2004-07-12,23.171,23.338,23.072,23.188,268285,0
2004-07-13,23.329,23.506,23.188,23.481,301968,0
2004-07-14,23.481,23.743,23.31,23.641,675250,0
2004-07-15,23.692,23.816,23.558,23.632,399679,0
2004-07-16,23.692,23.769,23.425,23.506,488550,0
2004-07-19,23.425,23.442,23.089,23.143,411864,0
2004-07-20,23.222,23.356,23.054,23.266,326337,0
2004-07-21,23.24,23.356,22.814,22.814,397530,0
2004-07-22,22.187,22.855,22.17,22.672,612897,0
2004-07-23,22.587,22.594,21.893,22.107,635474,0
2004-07-26,22.178,22.187,21.757,21.993,428107,0
2004-07-27,21.993,22.178,21.807,22.162,608957,0
2004-07-28,21.949,22.075,21.667,22.002,385346,0
2004-07-29,22.019,22.178,21.851,22.162,374598,0
2004-07-30,22.143,22.187,21.908,22.17,325024,0
2004-08-02,22.17,22.267,21.908,22.267,243559,0
2004-08-03,22.267,22.267,21.742,21.974,326576,0
2004-08-04,21.974,22.125,21.684,22.1,280471,0
2004-08-05,22.019,22.019,21.438,21.507,370413,0
2004-08-06,21.507,21.507,20.972,21.02,408041,0
2004-08-09,20.87,21.348,20.787,21.154,400159,0
2004-08-10,21.181,21.606,21.171,21.606,382717,0
2004-08-11,21.516,21.574,21.197,21.525,269361,0
2004-08-12,21.473,21.498,21.171,21.181,213459,0
2004-08-13,21.265,21.288,21.072,21.241,281660,0
2004-08-16,21.188,21.649,21.188,21.598,328251,0
2004-08-17,21.726,21.834,21.498,21.75,401829,0
2004-08-18,21.773,22.075,21.598,22.075,207128,0
2004-08-19,22.052,22.06,21.851,21.993,195776,0
2004-08-20,21.993,22.285,21.933,22.285,234720,0
2004-08-23,22.194,22.267,21.933,21.933,359066,0
2004-08-24,21.974,22.178,21.933,22.067,234601,0
2004-08-25,22.1,22.116,21.765,22.067,263273,0
2004-08-26,22.083,22.461,22.075,22.319,357038,0
2004-08-27,22.436,22.436,22.187,22.258,124943,0
2004-08-30,22.303,22.329,22.019,22.019,160658,0
2004-08-31,21.893,22.134,21.893,22.125,312718,0
2004-09-01,22.212,22.285,21.933,22.162,253947,0
2004-09-02,22.218,22.534,22.162,22.436,233287,0
2004-09-03,22.267,22.543,22.267,22.436,336249,0
2004-09-07,22.56,22.729,22.392,22.534,383436,0
2004-09-08,22.392,22.56,22.311,22.346,336014,0
2004-09-09,22.436,22.436,22.267,22.371,301850,0
2004-09-10,22.267,22.371,22.1,22.338,251084,0
2004-09-13,22.418,22.497,22.218,22.346,247143,0
2004-09-14,22.235,22.267,21.984,22.143,293847,0
2004-09-15,22.162,22.212,21.893,22.035,203185,0
2004-09-16,21.984,22.187,21.984,22.083,337805,0
2004-09-17,22.019,22.019,21.558,21.64,1197367,0
2004-09-20,21.684,21.717,21.356,21.407,755999,0
2004-09-21,21.407,21.574,21.231,21.481,431692,0
2004-09-22,21.348,21.455,21.257,21.356,454268,0
2004-09-23,21.356,21.525,21.272,21.331,351657,0
2004-09-24,21.416,21.606,21.348,21.507,342223,0
2004-09-27,21.348,21.516,21.305,21.431,337682,0
2004-09-28,21.391,21.834,21.391,21.791,418793,0
2004-09-29,21.791,22.075,21.765,22.052,332427,0
2004-09-30,21.925,22.25,21.925,22.25,631054,0
2004-10-01,22.294,22.418,22.1,22.203,693289,0
2004-10-04,22.285,22.445,22.152,22.294,733304,0
2004-10-05,22.311,22.311,22.044,22.242,461555,0
2004-10-06,22.143,22.702,22.143,22.689,555320,0
2004-10-07,22.71,22.71,22.453,22.478,416883,0
2004-10-08,22.478,22.587,22.235,22.445,489145,0
2004-10-11,22.56,22.629,22.384,22.436,202943,0
2004-10-12,22.401,22.401,21.916,21.993,443160,0
2004-10-13,21.974,21.974,21.498,21.59,402424,0
2004-10-14,21.59,21.757,21.516,21.516,435991,0
2004-10-15,21.598,21.658,21.431,21.498,375788,0
2004-10-18,21.431,21.59,21.188,21.583,505751,0
2004-10-19,21.558,21.558,20.896,20.913,518650,0
2004-10-20,20.913,21.265,20.711,21.223,524145,0
2004-10-21,21.223,21.799,21.028,21.473,1084726,0
2004-10-22,21.558,21.933,21.154,21.205,641329,0
2004-10-25,21.231,21.356,21.046,21.181,361335,0
2004-10-26,21.188,21.272,21.046,21.25,386659,0
2004-10-27,21.162,21.632,21.131,21.574,474215,0
2004-10-28,21.473,21.773,21.272,21.773,425838,0
2004-10-29,21.834,22.17,21.834,22.162,533462,0
2004-11-01,22.203,22.487,22.06,22.362,564997,0
2004-11-02,22.276,22.453,22.035,22.143,508140,0
2004-11-03,22.226,22.594,22.226,22.478,433841,0
2004-11-04,22.56,22.992,22.426,22.983,632845,0
2004-11-05,22.938,23.151,22.534,22.913,642044,0
2004-11-08,23.045,23.045,22.761,22.922,684210,0
2004-11-09,23.02,23.425,22.788,23.266,546961,0
2004-11-10,23.425,23.425,23.125,23.323,264101,0
2004-11-11,23.372,23.481,23.179,23.425,515304,0
2004-11-12,23.524,23.558,23.275,23.442,380568,0
2004-11-15,23.442,23.46,23.054,23.134,351062,0
2004-11-16,23.213,23.23,22.913,22.965,326218,0
2004-11-17,23.134,23.524,23.115,23.249,389287,0
2004-11-18,23.323,23.381,23.072,23.097,471711,0
2004-11-19,23.106,23.249,22.71,22.823,376268,0
2004-11-22,22.947,23.284,22.797,23.23,389049,0
2004-11-23,23.31,23.323,22.965,23.143,550544,0
2004-11-24,23.275,23.408,22.983,23.106,601072,0
2004-11-26,23.188,23.323,23.081,23.081,211668,0
2004-11-29,23.081,23.372,22.947,23.301,321203,0
2004-11-30,23.442,23.46,23.249,23.31,427629,0
2004-12-01,23.474,23.627,23.31,23.317,1556550,0
2004-12-02,23.399,23.816,23.23,23.7,711202,0
2004-12-03,23.618,23.824,23.558,23.743,381641,0
2004-12-06,23.743,23.785,23.39,23.433,510051,0
2004-12-07,23.433,23.514,23.249,23.291,580885,0
2004-12-08,23.291,23.514,23.23,23.481,337924,0
2004-12-09,23.489,23.489,23.02,23.329,532149,0
2004-12-10,23.356,23.46,23.097,23.338,399679,0
2004-12-13,23.425,23.532,23.23,23.514,305193,0
2004-12-14,23.558,24.071,23.474,23.942,683847,0
2004-12-15,23.942,24.053,23.726,23.976,353332,0
2004-12-16,24.027,24.053,23.79,23.876,363365,0
2004-12-17,23.648,23.876,23.602,23.717,460716,0
2004-12-20,23.859,24.088,23.816,23.903,403262,0
2004-12-21,24.071,24.329,23.942,24.285,589485,0
2004-12-22,24.461,24.69,24.38,24.513,1977374,0
2004-12-23,24.614,24.614,24.338,24.47,395860,0
2004-12-27,24.47,24.629,24.126,24.169,469917,0
2004-12-28,24.221,24.397,23.992,24.354,552217,0
2004-12-29,24.319,24.461,24.26,24.426,302565,0
2004-12-30,24.419,24.587,24.346,24.539,344969,0
2004-12-31,24.539,24.539,24.354,24.354,289069,0
2005-01-03,24.479,24.595,24.126,24.126,368739,0
2005-01-04,24.238,24.238,23.641,23.76,563204,0
2005-01-05,23.674,24.16,23.541,23.7,807600,0
2005-01-06,23.683,23.894,23.425,23.85,622930,0
2005-01-07,23.85,24.37,23.85,24.203,695199,0
2005-01-10,24.109,24.84,24.01,24.578,1333656,0
2005-01-11,24.663,24.747,24.522,24.654,825161,0
2005-01-12,24.663,24.705,24.389,24.698,545049,0
2005-01-13,24.654,24.814,24.405,24.487,742861,0
2005-01-14,24.531,24.747,24.37,24.654,454985,0
2005-01-18,24.636,24.729,24.445,24.614,463825,0
2005-01-19,24.614,24.763,24.346,24.426,433719,0
2005-01-20,24.426,24.426,24.16,24.285,446505,0
2005-01-21,24.319,24.37,24.094,24.109,369936,0
2005-01-24,24.118,24.277,23.903,23.929,424525,0
2005-01-25,24.053,24.663,24.053,24.293,726495,0
2005-01-26,24.293,24.562,24.053,24.37,593069,0
2005-01-27,24.37,24.587,24.221,24.354,509333,0
2005-01-28,24.285,24.354,24.109,24.268,517099,0
2005-01-31,24.479,24.587,24.212,24.277,711803,0
2005-02-01,24.277,24.645,24.109,24.621,644669,0
2005-02-02,24.621,24.698,24.513,24.636,580288,0
2005-02-03,24.513,24.531,24.253,24.436,591280,0
2005-02-04,24.436,24.83,24.405,24.698,739152,0
2005-02-07,24.756,24.756,24.556,24.645,519609,0
2005-02-08,24.738,24.756,24.57,24.636,399557,0
2005-02-09,24.722,24.747,24.229,24.253,763522,0
2005-02-10,24.301,24.587,24.196,24.531,424525,0
2005-02-11,24.531,24.814,24.504,24.654,575988,0
2005-02-14,24.673,24.738,24.495,24.595,486163,0
2005-02-15,24.614,24.747,24.479,24.698,322633,0
2005-02-16,24.698,24.981,24.397,24.849,477921,0
2005-02-17,24.99,25.141,24.822,24.873,609912,0
2005-02-18,24.947,25.032,24.84,24.857,411982,0
2005-02-22,24.705,24.897,24.389,24.389,477681,0
2005-02-23,24.071,24.866,24.071,24.83,478636,0
2005-02-24,25.04,25.091,24.621,25.047,324783,0
2005-02-25,25.032,25.158,24.729,25.123,343299,0
2005-02-28,25.082,25.292,24.881,24.981,328846,0
2005-03-01,25.15,25.441,25.15,25.418,534299,0
2005-03-02,25.45,25.727,25.351,25.409,597607,0
2005-03-03,25.493,25.524,25.175,25.317,262908,0
2005-03-04,25.485,26.062,25.485,26.046,397648,0
2005-03-07,26.153,26.206,25.851,25.87,381162,0
2005-03-08,25.952,26.179,25.842,25.993,546363,0
2005-03-09,27.208,27.208,25.985,26.029,734142,0
2005-03-10,25.935,26.179,25.752,26.055,430380,0
2005-03-11,25.927,26.171,25.919,25.96,425480,0
2005-03-14,25.993,26.287,25.952,26.077,424883,0
2005-03-15,26.287,26.303,25.993,26.055,373161,0
2005-03-16,26.055,26.093,25.878,25.896,726734,0
2005-03-17,25.861,26.055,25.718,26.02,604655,0
2005-03-18,26.02,26.077,25.768,26.011,556041,0
2005-03-21,25.833,25.985,25.617,25.718,342223,0
2005-03-22,25.592,26.038,25.55,25.701,313434,0
2005-03-23,25.718,25.752,25.468,25.592,286205,0
2005-03-24,25.744,25.985,25.744,25.833,381526,0
2005-03-28,25.887,25.967,25.76,25.833,351657,0
2005-03-29,25.87,26.02,25.366,25.39,403620,0
2005-03-30,25.366,25.985,25.366,25.977,473738,0
2005-03-31,25.977,26.229,25.952,26.055,561414,0
2005-04-01,26.055,26.355,25.709,25.736,426317,0
2005-04-04,25.736,25.985,25.559,25.935,256340,0
2005-04-05,25.943,26.085,25.887,25.952,187299,0
2005-04-06,26.038,26.321,26.002,26.093,385226,0
2005-04-07,26.206,26.778,26.162,26.253,363009,0
2005-04-08,26.262,26.329,25.911,25.919,207720,0
2005-04-11,23.61,24.109,22.841,23.936,3189670,0
2005-04-12,23.942,23.942,23.514,23.816,1091772,0
2005-04-13,23.903,23.903,23.329,23.442,869595,0
2005-04-14,23.524,23.558,23.013,23.013,885360,0
2005-04-15,22.929,23.266,22.689,22.814,703799,0
2005-04-18,22.895,23.171,22.847,23.02,685881,0
2005-04-19,23.171,23.356,23.054,23.24,573241,0
2005-04-20,23.323,23.329,22.611,22.647,895157,0
2005-04-21,22.603,23.524,22.56,23.275,1066330,0
2005-04-22,23.188,23.213,22.611,22.753,521279,0
2005-04-25,22.833,22.938,22.62,22.729,574314,0
2005-04-26,22.761,22.974,22.62,22.62,594026,0
2005-04-27,22.629,23.266,22.534,23.188,746084,0
2005-04-28,23.106,23.222,22.672,22.702,697947,0
2005-04-29,22.788,23.179,22.56,23.072,450449,0
2005-05-02,23.028,23.097,22.855,22.956,660917,0
2005-05-03,22.965,23.188,22.779,22.877,464303,0
2005-05-04,23.045,23.222,22.753,23.213,368860,0
2005-05-05,23.213,23.249,22.833,23.072,398960,0
2005-05-06,23.284,23.399,23.115,23.275,268285,0
2005-05-09,23.323,23.469,23.081,23.23,287755,0
2005-05-10,23.151,23.323,22.947,23.125,318452,0
2005-05-11,23.081,23.338,22.87,22.983,401232,0
2005-05-12,23.627,23.627,22.426,22.453,556278,0
2005-05-13,22.355,22.436,21.757,21.966,841167,0
2005-05-16,22.983,22.992,22.497,22.913,1548786,0
2005-05-17,22.913,23.062,22.672,22.992,732822,0
2005-05-18,22.947,23.469,22.947,23.249,803417,0
2005-05-19,23.399,23.442,23.179,23.323,726734,0
2005-05-20,23.399,23.399,23.115,23.23,451521,0
2005-05-23,23.222,23.399,23.115,23.356,491059,0
2005-05-24,23.356,23.372,23.028,23.143,483417,0
2005-05-25,23.106,23.106,22.689,22.922,221699,0
2005-05-26,22.965,23.062,22.737,22.886,343657,0
2005-05-27,22.895,23.062,22.841,22.904,191480,0
2005-05-31,22.855,22.938,22.672,22.737,863743,0
2005-06-01,22.737,23.081,22.689,23.036,441490,0
2005-06-02,23.036,23.036,22.823,22.913,267569,0
2005-06-03,22.983,23.106,22.689,22.719,346524,0
2005-06-06,22.719,23.125,22.689,23.054,507423,0
2005-06-07,23.171,23.399,23.045,23.045,554724,0
2005-06-08,23.106,23.258,23.001,23.054,532628,0
2005-06-09,23.106,23.106,22.603,22.895,439453,0
2005-06-10,22.895,23.097,22.77,22.929,330161,0
2005-06-13,22.877,23.275,22.779,23.195,421419,0
2005-06-14,23.24,23.356,23.062,23.301,281781,0
2005-06-15,23.381,23.381,23.081,23.284,325860,0
2005-06-16,23.364,23.506,23.284,23.399,309017,0
2005-06-17,23.399,23.46,23.045,23.364,524865,0
2005-06-20,23.179,23.356,23.081,23.258,328966,0
2005-06-21,23.317,23.347,22.947,23.036,362648,0
2005-06-22,23.23,23.301,22.833,22.895,402786,0
2005-06-23,22.956,22.992,22.346,22.436,502409,0
2005-06-24,22.392,22.611,22.226,22.226,576823,0
2005-06-27,22.303,22.319,21.974,22.107,742023,0
2005-06-28,22.294,22.629,22.276,22.603,580529,0
2005-06-29,22.603,22.689,22.418,22.528,287755,0
2005-06-30,22.534,22.689,22.203,22.218,408282,0
2005-07-01,22.212,22.409,22.212,22.377,317258,0
2005-07-05,22.311,22.594,22.258,22.56,452117,0
2005-07-06,22.445,22.655,22.371,22.47,421656,0
2005-07-07,22.1,22.62,22.027,22.611,552813,0
2005-07-08,22.62,23.072,22.543,23.045,384031,0
2005-07-11,23.089,23.338,23.072,23.338,364800,0
2005-07-12,23.204,23.204,22.841,22.992,885125,0
2005-07-13,22.974,23.097,22.587,22.737,508977,0
2005-07-14,22.904,23.097,22.761,22.847,253830,0
2005-07-15,22.847,22.929,22.587,22.702,354770,0
2005-07-18,22.56,22.814,22.436,22.603,231733,0
2005-07-19,22.594,23.158,22.594,22.938,403027,0
2005-07-20,23.275,23.532,22.87,23.497,526533,0
2005-07-21,23.425,23.618,23.275,23.347,417595,0
2005-07-22,23.317,23.585,23.284,23.585,332792,0
2005-07-25,23.541,23.726,23.442,23.481,288828,0
2005-07-26,23.61,23.656,23.284,23.524,411864,0
2005-07-27,23.317,23.323,22.552,22.737,1656533,0
2005-07-28,22.689,22.938,22.689,22.761,685761,0
2005-07-29,22.267,22.744,22.187,22.603,921436,0
2005-08-01,22.611,22.664,22.276,22.355,798285,0
2005-08-02,22.355,22.689,22.338,22.346,651478,0
2005-08-03,22.267,22.371,22.06,22.25,958349,0
2005-08-04,22.242,22.371,22.152,22.329,474215,0
2005-08-05,22.294,22.629,22.25,22.487,683131,0
2005-08-08,22.672,22.737,22.56,22.56,411864,0
2005-08-09,22.689,22.797,22.62,22.744,526894,0
2005-08-10,22.814,22.974,22.515,22.594,582441,0
2005-08-11,22.522,22.814,22.258,22.611,819306,0
2005-08-12,22.478,22.487,22.294,22.362,644192,0
2005-08-15,22.319,22.329,22.143,22.285,384393,0
2005-08-16,22.152,22.194,21.742,21.75,466692,0
2005-08-17,21.566,21.75,21.407,21.632,685881,0
2005-08-18,21.598,21.622,21.374,21.558,408638,0
2005-08-19,21.709,21.773,21.64,21.675,402548,0
2005-08-22,21.765,21.933,21.7,21.757,470513,0
2005-08-23,21.765,21.974,21.558,21.558,692330,0
2005-08-24,21.534,21.834,21.446,21.658,677878,0
2005-08-25,21.684,21.791,21.534,21.757,452597,0
2005-08-26,21.7,21.765,21.558,21.583,373518,0
2005-08-29,21.558,21.817,21.401,21.742,416641,0
2005-08-30,21.742,21.851,21.516,21.717,567865,0
2005-08-31,21.717,21.893,21.534,21.893,427989,0
2005-09-01,21.893,21.974,21.632,21.782,495598,0
2005-09-02,21.908,21.908,21.632,21.733,295521,0
2005-09-06,21.817,22.1,21.742,22.044,364323,0
2005-09-07,22.027,22.17,21.9,22.092,343057,0
2005-09-08,21.993,22.019,21.684,21.692,322035,0
2005-09-09,21.773,21.851,21.667,21.726,398607,0
2005-09-12,21.709,21.842,21.598,21.757,286561,0
2005-09-13,21.348,21.542,21.181,21.525,1544843,0
2005-09-14,21.481,21.498,21.197,21.356,1026909,0
2005-09-15,21.374,21.574,21.089,21.231,810467,0
2005-09-16,21.231,21.305,21.013,21.223,1431484,0
2005-09-19,21.131,21.223,20.796,20.87,654825,0
2005-09-20,21.013,21.138,20.67,20.67,1045783,0
2005-09-21,20.637,20.645,20.292,20.292,1008876,0
2005-09-22,20.276,20.343,20.1,20.252,1387767,0
2005-09-23,20.252,20.637,20.226,20.569,947837,0
2005-09-26,20.503,20.761,20.503,20.628,836863,0
2005-09-27,20.661,20.72,20.562,20.594,456894,0
2005-09-28,20.553,20.839,20.461,20.469,615521,0
2005-09-29,20.425,20.72,20.301,20.661,489861,0
2005-09-30,20.703,20.778,20.535,20.679,519609,0
2005-10-03,20.553,20.562,20.343,20.486,1106225,0
2005-10-04,20.486,20.645,20.301,20.31,507186,0
2005-10-05,20.234,20.301,19.883,19.957,658048,0
2005-10-06,19.957,20.151,19.883,19.992,741667,0
2005-10-07,19.95,20.259,19.933,20.009,482816,0
2005-10-10,20.06,20.092,19.723,19.75,360021,0
2005-10-11,19.74,19.925,19.573,19.623,403027,0
2005-10-12,19.59,19.783,19.422,19.658,690539,0
2005-10-13,19.573,19.774,19.573,19.681,434084,0
2005-10-14,19.706,19.95,19.454,19.917,517099,0
2005-10-17,20.009,20.1,19.849,19.957,349628,0
2005-10-18,19.849,20.16,19.815,19.917,433841,0
2005-10-19,19.799,20.276,19.706,20.243,390482,0
2005-10-20,20.252,20.679,19.975,20.067,595218,0
2005-10-21,20.109,20.218,19.75,19.75,626992,0
2005-10-24,19.807,19.992,19.783,19.917,542301,0
2005-10-25,19.917,21.231,19.883,21.089,1588564,0
2005-10-26,21.431,21.765,21.171,21.272,1004452,0
2005-10-27,21.295,21.542,21.013,21.122,602147,0
2005-10-28,21.223,21.717,21.214,21.675,565355,0
2005-10-31,21.773,22.267,21.773,22.116,882971,0
2005-11-01,22.162,22.218,21.876,21.974,432531,0
2005-11-02,22.044,22.436,22.019,22.143,657574,0
2005-11-03,22.242,22.384,21.885,21.925,491652,0
2005-11-04,21.993,22.075,21.733,21.974,383553,0
2005-11-07,22.075,22.212,21.966,22.019,455820,0
2005-11-08,21.941,21.974,21.834,21.851,276169,0
2005-11-09,21.773,21.993,21.684,21.851,430616,0
2005-11-10,21.851,22.044,21.558,21.949,364560,0
2005-11-11,21.9,22.143,21.807,22.092,598923,0
2005-11-14,22.187,22.401,21.974,22.083,395615,0
2005-11-15,22.092,22.294,22.052,22.187,478994,0
2005-11-16,22.019,22.226,21.974,22.203,515429,0
2005-11-17,22.258,22.603,22.258,22.543,453433,0
2005-11-18,22.729,22.779,22.418,22.497,386779,0
2005-11-21,22.522,22.753,22.178,22.702,499778,0
2005-11-22,22.672,22.87,22.515,22.841,289665,0
2005-11-23,22.779,22.847,22.629,22.694,207485,0
2005-11-25,22.779,22.895,22.681,22.737,69757,0
2005-11-28,22.737,22.855,22.681,22.681,221461,0
2005-11-29,22.788,23.249,22.788,23.106,381526,0
2005-11-30,23.097,23.301,22.877,23.062,575149,0
2005-12-01,23.151,23.61,23.151,23.474,495119,0
2005-12-02,23.481,23.61,23.364,23.575,310927,0
2005-12-05,23.451,23.602,23.266,23.364,304474,0
2005-12-06,23.442,23.524,23.24,23.258,459168,0
2005-12-07,23.195,23.356,23.106,23.24,332548,0
2005-12-08,23.188,23.188,22.761,22.847,573837,0
2005-12-09,22.847,22.877,22.56,22.664,631411,0
2005-12-12,22.672,22.929,22.672,22.814,245592,0
2005-12-13,22.702,22.992,22.694,22.719,338999,0
2005-12-14,22.719,22.983,22.694,22.862,406729,0
2005-12-15,22.847,22.929,22.47,22.594,449252,0
2005-12-16,22.603,22.694,22.461,22.569,768184,0
2005-12-19,22.569,22.689,22.267,22.267,461555,0
2005-12-20,22.218,22.655,22.218,22.461,311167,0
2005-12-21,22.655,23.31,22.655,23.013,721238,0
2005-12-22,23.062,23.266,22.938,23.222,361933,0
2005-12-23,23.258,23.356,23.179,23.317,306864,0
2005-12-27,23.451,23.514,23.062,23.062,283574,0
2005-12-28,23.062,23.266,22.965,23.222,349750,0
2005-12-29,23.275,23.524,23.266,23.418,334697,0
2005-12-30,23.418,23.532,23.258,23.329,432051,0
2006-01-03,23.433,23.95,23.323,23.95,1189961,0
2006-01-04,23.967,24.319,23.967,24.203,808317,0
2006-01-05,24.196,24.362,24.035,24.071,1101807,0
2006-01-06,24.178,24.277,23.976,24.277,500851,0
2006-01-09,24.221,24.454,24.16,24.419,934693,0
2006-01-10,24.426,24.461,23.976,24.196,389406,0
2006-01-11,24.277,24.362,24.151,24.319,382121,0
2006-01-12,24.196,24.26,24.035,24.053,414729,0
2006-01-13,24.16,24.362,24.035,24.212,427156,0
2006-01-17,24.071,24.362,23.992,24.246,416164,0
2006-01-18,24.109,24.31,23.894,24.268,520921,0
2006-01-19,24.277,24.57,24.268,24.419,766749,0
2006-01-20,24.405,24.405,23.85,23.85,699141,0
2006-01-23,23.481,24.329,23.442,24.109,552813,0
2006-01-24,24.277,24.805,24.151,24.705,1067044,0
2006-01-25,25.334,25.943,24.698,25.709,1693083,0
2006-01-26,25.61,25.693,25.082,25.098,2067320,0
2006-01-27,25.199,25.674,25.098,25.601,1154720,0
2006-01-30,25.601,25.927,25.409,25.468,933500,0
2006-01-31,25.468,25.701,25.468,25.55,783357,0
2006-02-01,25.45,25.952,25.409,25.793,920957,0
2006-02-02,25.809,25.809,25.141,25.533,938279,0
2006-02-03,25.524,25.524,25.141,25.326,998836,0
2006-02-06,25.468,25.636,25.326,25.524,893604,0
2006-02-07,25.493,25.636,25.273,25.366,703202,0
2006-02-08,25.373,25.533,25.264,25.45,617201,0
2006-02-09,25.524,25.683,25.418,25.485,629023,0
2006-02-10,25.45,25.509,25.199,25.459,792668,0
2006-02-13,25.381,25.424,25.091,25.192,625083,0
2006-02-14,25.24,25.61,25.098,25.559,1053191,0
2006-02-15,25.559,25.651,25.158,25.485,601906,0
2006-02-16,25.541,25.577,25.123,25.501,411741,0
2006-02-17,25.541,25.601,25.373,25.485,385705,0
2006-02-21,25.493,25.601,25.199,25.264,329442,0
2006-02-22,25.359,25.645,25.292,25.584,463585,0
2006-02-23,25.476,25.533,25.24,25.258,345211,0
2006-02-24,25.317,25.317,25.082,25.223,234007,0
2006-02-27,25.273,25.617,25.273,25.399,288712,0
2006-02-28,25.342,25.399,24.857,25.098,595218,0
2006-03-01,25.175,25.223,24.972,25.123,346765,0
2006-03-02,25.113,25.192,24.923,24.999,335536,0
2006-03-03,24.914,25.104,24.778,24.923,290979,0
2006-03-06,24.897,25.091,24.756,24.938,416043,0
2006-03-07,24.938,25.113,24.805,25.017,484966,0
2006-03-08,25.017,25.113,24.698,25.073,483417,0
2006-03-09,25.073,25.366,25.026,25.359,476005,0
2006-03-10,25.3,25.701,25.214,25.61,276406,0
2006-03-13,25.701,25.793,25.567,25.667,272706,0
2006-03-14,25.636,25.87,25.636,25.768,332311,0
2006-03-15,25.793,26.002,25.777,25.993,311883,0
2006-03-16,27.208,28.673,27.134,27.275,1708372,0
2006-03-17,27.417,27.645,27.208,27.558,747517,0
2006-03-20,27.584,27.654,27.106,27.192,449849,0
2006-03-21,27.074,27.351,26.655,26.778,462272,0
2006-03-22,26.581,26.875,26.539,26.814,419982,0
2006-03-23,26.714,26.929,26.655,26.724,426435,0
2006-03-24,27.626,27.626,26.739,26.881,745725,0
2006-03-27,27.009,27.025,26.778,26.905,567984,0
2006-03-28,26.938,26.938,26.47,26.514,371726,0
2006-03-29,26.69,26.965,26.613,26.905,789085,0
2006-03-30,27.134,27.527,26.596,26.764,766865,0
2006-03-31,26.77,26.85,26.364,26.438,481861,0
2006-04-03,26.447,27,26.447,26.637,412221,0
2006-04-04,26.682,26.914,26.479,26.707,498346,0
2006-04-05,26.806,26.938,26.413,26.832,610272,0
2006-04-06,26.756,26.983,26.613,26.806,290504,0
2006-04-07,26.806,27.082,26.531,26.629,418313,0
2006-04-10,26.732,26.756,26.413,26.505,276169,0
2006-04-11,26.621,26.682,26.119,26.213,359544,0
2006-04-12,26.296,26.321,25.896,25.985,361577,0
2006-04-13,25.249,26.11,25.249,25.887,451521,0
2006-04-17,26.002,26.479,25.887,26.085,409712,0
2006-04-18,26.153,26.914,26.153,26.881,666534,0
2006-04-19,26.707,26.867,26.355,26.629,363846,0
2006-04-20,26.629,26.699,26.213,26.522,319292,0
2006-04-21,26.714,26.714,26.296,26.455,531550,0
2006-04-24,26.455,26.531,26.27,26.447,405176,0
2006-04-25,26.875,26.875,26.338,26.664,848691,0
2006-04-26,26.77,26.881,26.479,26.756,532386,0
2006-04-27,27.417,27.71,26.038,26.287,1484883,0
2006-04-28,26.321,26.395,25.927,26.338,570731,0
2006-05-01,26.461,26.547,26.171,26.206,450085,0
2006-05-02,26.206,26.355,26.062,26.278,361456,0
2006-05-03,26.278,26.421,26.002,26.278,370053,0
2006-05-04,26.329,26.756,26.329,26.621,332189,0
2006-05-05,26.859,27.041,26.664,26.914,383916,0
2006-05-08,26.923,26.983,26.581,26.673,409594,0
2006-05-09,26.724,27.142,26.522,27.106,589604,0
2006-05-10,27.082,27.167,26.806,26.923,547918,0
2006-05-11,26.875,26.875,26.213,26.213,609672,0
2006-05-12,26.162,26.262,25.826,25.833,538119,0
2006-05-15,25.833,26.055,25.617,26.055,412580,0
2006-05-16,26.102,26.102,25.567,25.777,345211,0
2006-05-17,25.533,25.584,25.091,25.214,723271,0
2006-05-18,25.223,25.317,24.963,25.017,469083,0
2006-05-19,25.141,25.214,24.645,24.83,821096,0
2006-05-22,24.412,25.113,24.268,24.849,695080,0
2006-05-23,25.017,25.409,24.595,24.673,434084,0
2006-05-24,24.614,24.787,24.246,24.698,648017,0
2006-05-25,24.805,25.073,24.614,25.073,493328,0
2006-05-26,25.158,25.468,25.065,25.418,373282,0
2006-05-30,25.418,25.418,24.923,25.065,515906,0
2006-05-31,25.833,25.952,25.113,25.45,697346,0
2006-06-01,25.501,26.077,25.3,26.069,769139,0
2006-06-02,26.077,26.321,25.718,25.887,454268,0
2006-06-05,25.801,25.801,25.199,25.199,372803,0
2006-06-06,25.223,25.223,24.914,25.098,481621,0
2006-06-07,25.104,25.104,24.722,24.778,736768,0
2006-06-08,24.778,25.206,24.426,25.15,949507,0
2006-06-09,25.113,25.282,24.787,24.947,411147,0
2006-06-12,25.032,25.091,24.479,24.531,364800,0
2006-06-13,24.578,24.698,24.221,24.419,703440,0
2006-06-14,24.389,24.556,24.142,24.479,494998,0
2006-06-15,24.479,25.175,24.479,25.055,486877,0
2006-06-16,24.972,25.098,24.654,24.866,437067,0
2006-06-19,24.914,24.93,24.37,24.604,564041,0
2006-06-20,24.629,24.654,24.31,24.436,422613,0
2006-06-21,24.47,25.184,24.445,24.972,498463,0
2006-06-22,24.93,24.972,24.673,24.849,303404,0
2006-06-23,24.778,25.04,24.714,24.93,244753,0
2006-06-26,24.947,25.399,24.888,25.366,681224,0
2006-06-27,25.326,25.476,24.729,24.778,419628,0
2006-06-28,24.857,24.897,24.621,24.771,371489,0
2006-06-29,24.956,25.617,24.956,25.617,286321,0
2006-06-30,25.617,25.727,25.493,25.636,326337,0
2006-07-03,25.718,25.903,25.559,25.861,208797,0
2006-07-05,25.326,25.459,25.113,25.317,349271,0
2006-07-06,25.317,25.501,25.123,25.3,481384,0
2006-07-07,25.317,25.366,24.923,24.999,315466,0
2006-07-10,25.047,25.381,25.032,25.351,302565,0
2006-07-11,25.282,25.282,24.923,25.24,361933,0
2006-07-12,25.273,25.342,24.698,24.805,393826,0
2006-07-13,24.805,24.805,24.221,24.38,389406,0
2006-07-14,24.285,24.346,23.967,24.101,379612,0
2006-07-17,24.053,24.38,24.01,24.196,317736,0
2006-07-18,24.277,24.405,23.894,24.126,481502,0
2006-07-19,25.744,25.744,24.645,24.981,539196,0
2006-07-20,25.032,25.098,24.253,24.293,505034,0
2006-07-21,24.504,24.504,23.929,24.178,563682,0
2006-07-24,24.221,24.513,24.045,24.47,425121,0
2006-07-25,24.445,24.866,24.397,24.756,544453,0
2006-07-26,25.073,25.073,24.389,24.705,672263,0
2006-07-27,25.533,26.11,25.158,25.381,918688,0
2006-07-28,25.952,26.085,25.509,25.785,578853,0
2006-07-31,25.785,25.887,25.577,25.701,527248,0
2006-08-01,25.584,25.636,25.359,25.45,288471,0
2006-08-02,25.45,25.851,25.45,25.577,424883,0
2006-08-03,25.577,25.896,25.524,25.878,421898,0
2006-08-04,25.911,25.952,25.3,25.476,617673,0
2006-08-07,25.424,25.927,25.373,25.887,414490,0
2006-08-08,25.919,26.038,25.736,25.833,485329,0
2006-08-09,25.993,26.119,25.541,25.55,638222,0
2006-08-10,25.55,25.718,25.366,25.683,290862,0
2006-08-11,25.683,25.903,25.533,25.651,316899,0
2006-08-14,26.413,26.413,25.399,25.468,274379,0
2006-08-15,26.222,26.222,25.744,26.119,316780,0
2006-08-16,26.085,26.455,26.046,26.455,349989,0
2006-08-17,26.278,26.739,26.278,26.497,439336,0
2006-08-18,26.621,26.69,26.287,26.497,248814,0
2006-08-21,26.497,26.539,26.372,26.461,272587,0
2006-08-22,26.38,26.655,26.312,26.564,268524,0
2006-08-23,26.461,26.531,26.162,26.262,257897,0
2006-08-24,26.278,26.455,26.136,26.347,244631,0
2006-08-25,26.455,26.613,26.355,26.497,332189,0
2006-08-28,26.455,26.788,26.127,26.724,407800,0
2006-08-29,27.041,27.208,26.724,27.158,457373,0
2006-08-30,27.176,27.293,26.974,27.034,322035,0
2006-08-31,27.018,27.09,26.823,27.041,269834,0
2006-09-01,27.041,27.393,26.957,27.215,214411,0
2006-09-05,27.215,27.258,26.89,27.082,581004,0
2006-09-06,27.009,27.167,26.875,27.106,394542,0
2006-09-07,27.106,27.106,26.581,26.823,489984,0
2006-09-08,26.823,27.199,26.823,27.115,349511,0
2006-09-11,27.115,27.115,26.487,27.082,522592,0
2006-09-12,27.082,27.376,26.965,27.359,429900,0
2006-09-13,27.325,27.368,27.025,27.183,468839,0
2006-09-14,27.183,27.183,26.806,27.047,510650,0
2006-09-15,27.192,27.393,27.09,27.098,486997,0
2006-09-18,27.106,27.275,26.788,26.881,584110,0
2006-09-19,26.881,26.881,26.555,26.814,581482,0
2006-09-20,26.899,27.215,26.85,27.047,355963,0
2006-09-21,27.047,27.167,26.664,26.764,395739,0
2006-09-22,26.841,26.85,26.421,26.497,531071,0
2006-09-25,26.539,27.459,26.421,27.368,682537,0
2006-09-26,27.368,27.768,27.176,27.679,602984,0
2006-09-27,27.679,27.86,27.359,27.567,380568,0
2006-09-28,27.551,27.685,27.351,27.636,325144,0
2006-09-29,27.679,27.734,27.467,27.51,237585,0
2006-10-02,27.434,27.6,27.208,27.459,190763,0
2006-10-03,27.459,27.734,27.215,27.593,461555,0
2006-10-04,27.51,27.742,27.393,27.685,339595,0
2006-10-05,27.685,28.296,27.654,28.229,355004,0
2006-10-06,28.229,28.229,27.768,28.146,270551,0
2006-10-09,28.105,28.338,28.011,28.221,231259,0
2006-10-10,28.338,28.338,28.096,28.255,227791,0
2006-10-11,28.255,28.456,28.003,28.263,357871,0
2006-10-12,28.272,28.312,27.725,28.221,606327,0
2006-10-13,28.221,28.33,27.955,28.229,664498,0
2006-10-16,28.263,28.464,28.247,28.381,281547,0
2006-10-17,28.381,28.388,28.053,28.263,724105,0
2006-10-18,28.438,28.606,27.893,28.011,530715,0
2006-10-19,28.138,28.539,27.963,28.49,300654,0
2006-10-20,28.572,28.59,28.162,28.397,253592,0
2006-10-23,28.43,28.799,28.296,28.731,288828,0
2006-10-24,28.766,29.101,28.355,28.632,1323147,0
2006-10-25,28.549,28.549,27.167,27.884,1344765,0
2006-10-26,28.388,28.53,28.17,28.521,412458,0
2006-10-27,28.49,28.49,28.019,28.129,535255,0
2006-10-30,28.121,28.43,28.053,28.312,342702,0
2006-10-31,28.17,28.371,27.979,28.146,620425,0
2006-11-01,28.121,28.464,27.92,27.979,400394,0
2006-11-02,27.955,28.089,27.805,28.003,544453,0
2006-11-03,28.003,28.221,27.795,27.844,446025,0
2006-11-06,27.972,28.214,27.844,27.963,665932,0
2006-11-07,28.096,28.422,28.011,28.019,380327,0
2006-11-08,27.995,28.564,27.928,28.381,332427,0
2006-11-09,28.456,28.69,28.288,28.33,342465,0
2006-11-10,28.388,28.49,28.238,28.312,349869,0
2006-11-13,28.322,28.783,28.214,28.581,434084,0
2006-11-14,28.664,28.981,28.43,28.808,504675,0
2006-11-15,28.841,28.892,28.498,28.59,664861,0
2006-11-16,28.606,28.974,28.447,28.808,543137,0
2006-11-17,28.632,28.774,28.498,28.741,567626,0
2006-11-20,28.606,28.741,28.572,28.655,714190,0
2006-11-21,28.655,28.774,28.564,28.624,430857,0
2006-11-22,28.749,28.758,28.371,28.464,730556,0
2006-11-24,28.296,28.632,28.045,28.464,159103,0
2006-11-27,28.59,28.758,28.162,28.186,496910,0
2006-11-28,28.195,28.447,28.062,28.204,311406,0
2006-11-29,28.255,28.422,28.121,28.338,278678,0
2006-11-30,28.406,28.616,28.346,28.572,602027,0
2006-12-01,28.783,28.783,28.263,28.53,591514,0
2006-12-04,28.616,28.989,28.59,28.917,402306,0
2006-12-05,28.917,29.291,28.874,29.148,407205,0
2006-12-06,29.148,29.148,28.974,29.034,253473,0
2006-12-07,29.085,29.235,28.749,28.799,395260,0
2006-12-08,28.799,28.997,28.731,28.959,250248,0
2006-12-11,28.932,29.043,28.741,28.917,207603,0
2006-12-12,28.917,28.925,28.364,28.549,622813,0
2006-12-13,28.464,28.539,28.381,28.456,491297,0
2006-12-14,28.505,28.749,28.43,28.681,643955,0
2006-12-15,28.632,28.841,28.616,28.715,776663,0
2006-12-18,28.799,28.959,28.715,28.823,599640,0
2006-12-19,28.823,28.967,28.572,28.884,439336,0
2006-12-20,28.884,28.967,28.808,28.865,241529,0
2006-12-21,28.884,28.981,28.49,28.597,256579,0
2006-12-22,28.581,28.64,28.338,28.422,245109,0
2006-12-26,28.43,28.673,28.397,28.616,190285,0
2006-12-27,28.715,28.909,28.715,28.841,341149,0
2006-12-28,28.758,28.865,28.616,28.649,207005,0
2006-12-29,28.616,28.673,28.388,28.447,477558,0
2007-01-03,29.057,29.118,28.632,28.967,652673,0
2007-01-04,28.967,29.034,28.49,28.572,507660,0
2007-01-05,28.572,28.699,28.414,28.43,382001,0
2007-01-08,28.338,28.664,28.255,28.556,421061,0
2007-01-09,28.632,28.699,28.338,28.616,313434,0
2007-01-10,28.673,28.749,28.456,28.723,278558,0
2007-01-11,29.803,30.296,29.608,30.02,1282773,0
2007-01-12,29.937,30.532,29.904,30.263,698184,0
2007-01-16,30.18,30.582,30.089,30.137,731273,0
2007-01-17,30.064,30.455,29.962,30.239,521157,0
2007-01-18,30.279,30.49,29.97,30.071,514830,0
2007-01-19,30.18,30.439,30.029,30.332,428944,0
2007-01-22,30.313,30.422,29.97,30.004,478396,0
2007-01-23,30.097,30.332,29.97,30.004,870429,0
2007-01-24,30.012,30.137,29.777,30.048,646584,0
2007-01-25,28.464,28.464,26.797,27.645,3134363,0
2007-01-26,27.654,27.91,27.551,27.795,1468153,0
2007-01-29,27.805,28.019,27.71,27.902,1231288,0
2007-01-30,27.937,28.011,27.742,27.805,1224362,0
2007-01-31,27.836,28.472,27.716,28.388,1019625,0
2007-02-01,28.388,28.774,28.304,28.69,1133700,0
2007-02-02,28.673,28.865,28.549,28.749,858605,0
2007-02-05,28.606,28.64,28.371,28.464,1273217,0
2007-02-06,28.464,28.581,28.255,28.556,1335569,0
2007-02-07,28.514,28.681,28.255,28.406,672503,0
2007-02-08,28.456,28.549,28.255,28.43,932903,0
2007-02-09,28.572,28.856,28.438,28.664,1023564,0
2007-02-12,28.749,28.808,28.564,28.59,886581,0
2007-02-13,28.296,28.865,28.296,28.808,577965,0
2007-02-14,28.808,29.057,28.723,28.967,547224,0
2007-02-15,28.932,28.997,28.749,28.901,645507,0
2007-02-16,28.783,28.909,28.699,28.799,466213,0
2007-02-20,28.959,28.981,28.758,28.932,751580,0
2007-02-21,28.892,29.076,28.799,29.057,343057,0
2007-02-22,29.057,29.166,28.749,28.841,409354,0
2007-02-23,28.783,28.865,28.606,28.749,439815,0
2007-02-26,28.731,29.016,28.649,28.758,446857,0
2007-02-27,28.597,28.649,27.626,27.876,912597,0
2007-02-28,27.884,28.121,27.685,27.734,876999,0
2007-03-01,27.359,27.928,27.234,27.822,895877,0
2007-03-02,27.829,27.829,27.503,27.536,487593,0
2007-03-05,27.536,27.663,27.368,27.494,755530,0
2007-03-06,27.576,27.752,27.417,27.584,516740,0
2007-03-07,27.476,27.6,27.208,27.293,796132,0
2007-03-08,27.467,27.777,27.384,27.459,578374,0
2007-03-09,26.724,27.752,26.724,27.544,426912,0
2007-03-12,27.409,27.814,27.399,27.716,551620,0
2007-03-13,27.199,27.67,27.142,27.142,585424,0
2007-03-14,27.208,27.351,26.739,27.334,664382,0
2007-03-15,27.434,27.768,27.434,27.636,397648,0
2007-03-16,27.694,27.742,27.293,27.45,735330,0
2007-03-19,27.485,27.836,27.485,27.795,288231,0
2007-03-20,27.805,27.963,27.663,27.91,277123,0
2007-03-21,27.777,28.146,27.567,28.146,382837,0
2007-03-22,28.154,28.17,27.777,27.844,519844,0
2007-03-23,27.716,28.204,27.636,28.053,704397,0
2007-03-26,28.154,28.162,27.654,28.121,377106,0
2007-03-27,28.079,28.089,27.795,27.893,517217,0
2007-03-28,27.902,28.003,27.663,27.844,539673,0
2007-03-29,28.521,28.521,27.786,28.062,753491,0
2007-03-30,28.07,28.322,27.795,27.955,499423,0
2007-04-02,27.946,28.214,27.795,28.121,537639,0
2007-04-03,28.089,28.556,28.003,28.514,505512,0
2007-04-04,28.514,28.632,28.438,28.597,392397,0
2007-04-05,28.597,28.597,28.422,28.438,294323,0
2007-04-09,28.43,28.572,28.388,28.422,242244,0
2007-04-10,28.422,28.539,28.204,28.406,449969,0
2007-04-11,28.406,28.472,28.186,28.238,342465,0
2007-04-12,28.247,28.438,28.154,28.422,234601,0
2007-04-13,28.422,28.49,28.346,28.464,269834,0
2007-04-16,28.472,28.831,28.472,28.831,283934,0
2007-04-17,28.841,28.856,28.632,28.723,287275,0
2007-04-18,28.69,28.799,28.59,28.59,265655,0
2007-04-19,28.406,28.749,28.312,28.556,364201,0
2007-04-20,28.892,29.051,28.823,28.884,654583,0
2007-04-23,28.917,28.997,28.632,28.715,416641,0
2007-04-24,28.774,28.831,28.447,28.514,450806,0
2007-04-25,28.624,29.139,28.556,29.007,662110,0
2007-04-26,28.799,29.051,28.272,28.288,755806,0
2007-04-27,28.346,28.456,27.893,28.397,906147,0
2007-04-30,28.355,28.355,27.795,27.814,543018,0
2007-05-01,27.777,28.062,27.544,27.795,836267,0
2007-05-02,28.036,28.33,27.987,28.255,436711,0
2007-05-03,28.255,28.371,28.089,28.146,430017,0
2007-05-04,28.364,28.371,27.92,28.096,398484,0
2007-05-07,28.036,28.296,27.955,28.027,276406,0
2007-05-08,27.902,27.972,27.654,27.876,365875,0
2007-05-09,27.768,28.195,27.742,28.162,394424,0
2007-05-10,28.162,28.162,27.679,27.716,367070,0
2007-05-11,27.822,28.114,27.768,28.036,399440,0
2007-05-14,28.053,28.154,27.786,27.822,395739,0
2007-05-15,27.829,28.062,27.759,27.91,391436,0
2007-05-16,27.86,27.902,27.67,27.876,340431,0
2007-05-17,27.876,28.089,27.71,27.829,431812,0
2007-05-18,27.946,28.17,27.884,28.154,372205,0
2007-05-21,28.07,28.195,27.946,28.096,346641,0
2007-05-22,28.096,28.162,27.987,28.053,245109,0
2007-05-23,28.062,28.229,27.893,27.979,345333,0
2007-05-24,27.893,28.114,27.558,27.576,423093,0
2007-05-25,27.703,27.955,27.67,27.752,377341,0
2007-05-29,27.777,27.946,27.752,27.822,383791,0
2007-05-30,27.645,28.07,27.584,28.07,467648,0
2007-05-31,28.129,28.381,27.963,28.154,437428,0
2007-06-01,28.129,28.355,27.759,28.28,742740,0
2007-06-04,28.28,28.53,28.079,28.481,449252,0
2007-06-05,28.338,28.464,28.003,28.062,389765,0
2007-06-06,28.062,28.062,27.584,27.725,407085,0
2007-06-07,27.725,27.742,27.393,27.393,810707,0
2007-06-08,27.399,27.503,27.115,27.376,977815,0
2007-06-11,27.325,27.343,26.938,27.192,589009,0
2007-06-12,27.192,27.266,26.875,26.899,428706,0
2007-06-13,27.09,27.368,26.899,27.368,588411,0
2007-06-14,27.399,27.694,27.376,27.494,540631,0
2007-06-15,27.946,28.07,27.558,27.884,788369,0
2007-06-18,27.86,28.129,27.805,28.036,419148,0
2007-06-19,27.928,28.214,27.734,28.195,536449,0
2007-06-20,28.272,28.464,27.869,27.869,437428,0
2007-06-21,27.192,27.92,27.192,27.92,542662,0
2007-06-22,27.92,27.928,27.409,27.459,1028584,0
2007-06-25,27.494,27.71,27.134,27.15,1127009,0
2007-06-26,27.183,27.317,26.905,27.018,1178967,0
2007-06-27,26.923,27.199,26.739,27.055,1253627,0
2007-06-28,27.082,27.527,26.929,27.434,1328160,0
2007-06-29,27.442,27.91,27.417,27.777,1417153,0
2007-07-02,27.805,28.114,27.742,28.011,890843,0
2007-07-03,28.011,28.263,27.884,28.17,334343,0
2007-07-05,28.214,28.664,28.138,28.572,1100013,0
2007-07-06,28.505,28.848,28.214,28.758,1015681,0
2007-07-09,28.741,28.909,28.371,28.422,1004095,0
2007-07-10,28.214,28.255,27.844,27.852,891573,0
2007-07-11,27.876,28.263,27.876,28.079,1008876,0
2007-07-12,28.214,28.664,28.079,28.664,944132,0
2007-07-13,28.539,28.572,28.346,28.472,736888,0
2007-07-16,27.902,28.388,27.902,28.07,745128,0
2007-07-17,28.036,28.388,28.036,28.089,630098,0
2007-07-18,27.928,28.17,27.759,28.129,1040237,0
2007-07-19,28.255,28.364,28.036,28.229,587520,0
2007-07-20,28.138,28.146,27.183,27.258,1931503,0
2007-07-23,27.417,27.685,27.293,27.551,954523,0
2007-07-24,27.434,27.829,27.15,27.266,882017,0
2007-07-25,27.384,27.459,26.797,27.018,1239384,0
2007-07-26,26.788,26.859,25.658,26.196,1778251,0
2007-07-27,26.143,26.235,25.693,25.744,1173953,0
2007-07-30,25.878,26.555,25.744,26.338,1103597,0
2007-07-31,25.896,28.447,24.319,24.673,2725188,0
2007-08-01,24.062,24.906,24.053,24.681,2160969,0
2007-08-02,24.705,24.84,24.436,24.614,1632163,0
2007-08-03,24.47,24.645,24.134,24.134,1692046,0
2007-08-06,24.319,24.729,24.079,24.729,1509992,0
2007-08-07,24.636,24.738,24.203,24.461,1319952,0
2007-08-08,25.184,25.264,24.578,25.232,1953004,0
2007-08-09,25.317,25.861,24.454,24.906,2010219,0
2007-08-10,24.771,25.851,24.556,25.359,1169649,0
2007-08-13,25.441,25.727,25.132,25.214,1210505,0
2007-08-14,25.317,25.418,24.57,24.822,1021078,0
2007-08-15,24.654,24.897,23.885,23.929,944115,0
2007-08-16,23.692,24.319,23.451,24.094,1237978,0
2007-08-17,24.805,25.206,24.178,24.722,917255,0
2007-08-20,24.722,25.192,24.513,25.104,861951,0
2007-08-21,25.008,25.223,24.805,24.906,700095,0
2007-08-22,25.141,25.533,25.082,25.3,796732,0
2007-08-23,25.493,25.617,24.747,24.906,678476,0
2007-08-24,24.972,25.123,24.857,25.073,620782,0
2007-08-27,25.123,25.249,24.796,24.938,505989,0
2007-08-28,24.796,24.857,24.134,24.151,697468,0
2007-08-29,24.246,24.722,24.142,24.722,671189,0
2007-08-30,24.539,24.93,24.436,24.747,661632,0
2007-08-31,25.026,25.184,24.84,25.008,637385,0
2007-09-04,24.906,25.104,24.714,24.972,610747,0
2007-09-05,24.629,24.805,24.246,24.419,966829,0
2007-09-06,24.556,24.796,24.419,24.69,1132146,0
2007-09-07,24.454,24.698,24.196,24.479,1409150,0
2007-09-10,24.436,24.866,23.936,24.16,1768573,0
2007-09-11,24.142,24.479,24.109,24.253,1262585,0
2007-09-12,24.142,24.405,24.053,24.238,883940,0
2007-09-13,24.445,24.796,24.37,24.531,610988,0
2007-09-14,24.338,24.604,24.31,24.522,883572,0
2007-09-17,24.461,24.636,24.389,24.47,675725,0
2007-09-18,24.495,25.166,24.338,25.082,1415961,0
2007-09-19,25.113,25.409,24.778,24.822,1781119,0
2007-09-20,24.747,25.073,24.621,24.93,1330312,0
2007-09-21,25.206,25.232,24.93,24.999,860638,0
2007-09-24,24.914,25.055,24.614,24.69,866848,0
2007-09-25,24.436,24.57,24.31,24.362,934936,0
2007-09-26,24.412,24.595,24.203,24.479,900176,0
2007-09-27,24.531,24.698,24.221,24.562,887392,0
2007-09-28,24.562,24.654,24.101,24.37,625562,0
2007-10-01,24.487,24.587,24.238,24.495,1074810,0
2007-10-02,24.595,24.93,24.454,24.698,1207039,0
2007-10-03,24.487,25.04,24.277,24.857,1134537,0
2007-10-04,23.61,23.936,23.02,23.752,2617265,0
2007-10-05,23.752,24.546,23.708,24.354,1773590,0
2007-10-08,24.319,24.405,24.088,24.31,1100013,0
2007-10-09,24.362,24.397,23.983,24.221,1080544,0
2007-10-10,24.088,24.84,23.752,23.79,1148870,0
2007-10-11,24.071,24.079,23.665,23.809,1250041,0
2007-10-12,23.778,23.911,23.61,23.743,914405,0
2007-10-15,23.79,23.894,23.61,23.799,1091436,0
2007-10-16,23.833,23.842,23.46,23.708,1286354,0
2007-10-17,23.809,23.983,23.683,23.885,911398,0
2007-10-18,23.833,23.967,23.665,23.885,1011141,0
2007-10-19,23.692,24.079,23.425,23.474,1326612,0
2007-10-22,23.469,23.885,23.125,23.708,1074928,0
2007-10-23,23.769,23.903,23.179,23.474,1033003,0
2007-10-24,23.451,23.674,22.983,23.566,1185419,0
2007-10-25,23.708,23.708,23.106,23.329,1198320,0
2007-10-26,23.497,23.558,22.913,23.266,1055939,0
2007-10-29,23.158,23.558,23.054,23.442,1115425,0
2007-10-30,22.672,25.047,22.672,23.683,2306576,0
2007-10-31,23.442,23.79,23.171,23.575,1502084,0
2007-11-01,23.442,24.101,23.188,23.55,2178170,0
2007-11-02,23.648,23.929,23.442,23.618,1424202,0
2007-11-05,23.301,24.178,23.301,23.992,1388749,0
2007-11-06,24.134,24.277,23.735,24.26,1129399,0
2007-11-07,23.958,24.027,23.575,23.593,1527405,0
2007-11-08,23.532,24.16,23.532,24.062,1681215,0
2007-11-09,23.743,23.92,23.541,23.648,1676956,0
2007-11-12,23.55,23.95,23.474,23.524,1508175,0
2007-11-13,23.674,24.454,23.674,24.436,1315621,0
2007-11-14,24.397,24.445,23.76,23.79,1135729,0
2007-11-15,23.752,23.778,23.054,23.204,1341110,0
2007-11-16,23.356,23.418,22.806,23.045,1313113,0
2007-11-19,22.855,23.036,22.267,22.409,1780982,0
2007-11-20,22.401,22.877,22.218,22.655,2009154,0
2007-11-21,22.578,22.578,22.1,22.226,1338316,0
2007-11-23,22.461,22.528,22.294,22.47,338520,0
2007-11-26,22.346,22.62,21.817,21.817,1660063,0
2007-11-27,21.885,22.194,21.574,21.869,1851080,0
2007-11-28,21.984,22.62,21.9,22.62,2074489,0
2007-11-29,22.578,22.681,22.276,22.611,1323384,0
2007-11-30,22.847,22.974,22.569,22.71,1233859,0
2007-12-03,22.779,22.841,22.426,22.497,853944,0
2007-12-04,22.384,22.543,22.242,22.294,718011,0
2007-12-05,22.453,22.62,22.294,22.445,915346,0
2007-12-06,22.436,23.164,22.371,23.081,961370,0
2007-12-07,23.171,23.347,22.974,23.125,718710,0
2007-12-10,23.23,23.451,22.974,23.418,582707,0
2007-12-11,23.469,23.489,22.647,22.647,919885,0
2007-12-12,22.929,23.31,22.629,22.956,1050672,0
2007-12-13,22.965,23.249,22.515,22.841,893604,0
2007-12-14,22.569,22.664,22.392,22.392,932425,0
2007-12-17,22.418,22.534,21.799,21.842,1004452,0
2007-12-18,21.933,22.067,21.717,21.949,1187810,0
2007-12-19,22.002,22.052,21.374,21.64,1115183,0
2007-12-20,21.757,21.925,21.566,21.876,807255,0
2007-12-21,22.06,22.303,21.859,22.17,1467606,0
2007-12-24,22.1,22.436,22.027,22.371,224806,0
2007-12-26,22.267,22.77,22.162,22.737,789324,0
2007-12-27,22.611,22.77,22.506,22.522,768493,0
2007-12-28,22.603,23.028,22.603,22.904,1253586,0
2007-12-31,22.87,23.028,22.77,22.922,1206568,0
2008-01-02,22.862,23.028,22.362,22.47,2102676,0
2008-01-03,22.534,22.587,22.06,22.125,1330272,0
2008-01-04,22.019,22.019,21.331,21.401,1285739,0
2008-01-07,21.658,21.726,21.089,21.188,1471505,0
2008-01-08,21.455,21.455,20.469,20.477,1919560,0
2008-01-09,20.544,20.703,20.06,20.703,1805629,0
2008-01-10,20.51,21.446,20.403,21.241,1703116,0
2008-01-11,21.072,21.171,20.619,20.703,1963278,0
2008-01-14,20.82,20.972,20.569,20.886,1302600,0
2008-01-15,20.67,20.796,20.434,20.494,1892683,0
2008-01-16,20.469,20.929,20.394,20.578,1460955,0
2008-01-17,20.602,20.61,19.925,19.933,1567049,0
2008-01-18,20.109,20.854,19.983,20.1,1761434,0
2008-01-22,19.188,20.922,18.837,20.553,3344203,0
2008-01-23,19.864,21.455,19.614,21.339,3459995,0
2008-01-24,21.374,21.59,20.886,21.231,1453784,0
2008-01-25,21.473,21.632,20.829,21.097,1280156,0
2008-01-28,21.072,21.885,20.963,21.851,2213266,0
2008-01-29,22.56,22.87,22.152,22.319,2032674,0
2008-01-30,22.355,22.409,21.958,22.019,2009031,0
2008-01-31,21.717,22.904,21.574,22.729,3614552,0
2008-02-01,22.877,23.195,22.461,23.179,1324578,0
2008-02-04,23.284,23.329,22.603,22.638,1032599,0
2008-02-05,22.276,22.744,22.116,22.235,1179484,0
2008-02-06,22.377,22.478,21.893,21.993,1010978,0
2008-02-07,21.933,22.426,21.842,22.258,1129770,0
2008-02-08,22.194,22.409,21.974,22.218,1321823,0
2008-02-11,22.052,22.719,22.052,22.62,1117101,0
2008-02-12,22.797,22.895,22.346,22.515,1639184,0
2008-02-13,22.611,22.729,22.294,22.543,1547366,0
2008-02-14,22.543,22.71,22.027,22.083,1184367,0
2008-02-15,22.044,22.044,21.622,21.949,1135998,0
2008-02-19,22.035,22.235,21.667,21.791,810209,0
2008-02-20,21.742,22.075,21.667,22.052,1367462,0
2008-02-21,22.083,22.47,21.733,21.757,1152936,0
2008-02-22,21.859,21.925,21.348,21.834,985310,0
2008-02-25,21.908,22.116,21.525,22.116,1384077,0
2008-02-26,22.187,22.303,21.817,22.152,1197242,0
2008-02-27,22.107,22.267,21.709,21.958,833950,0
2008-02-28,21.825,21.825,21.401,21.525,866199,0
2008-02-29,21.154,21.348,20.72,20.778,999917,0
2008-03-03,20.687,20.796,20.376,20.745,1631218,0
2008-03-04,20.602,20.796,20.418,20.711,1671040,0
2008-03-05,20.695,20.922,20.394,20.619,1852770,0
2008-03-06,20.376,20.461,20.075,20.075,1277788,0
2008-03-07,19.966,20.335,19.766,19.874,1300682,0
2008-03-10,19.933,19.933,19.454,19.473,1284727,0
2008-03-11,19.74,20.359,19.74,20.359,1342350,0
2008-03-12,20.368,20.687,20.209,20.252,970320,0
2008-03-13,20,20.452,19.824,20.403,1134867,0
2008-03-14,20.425,20.594,19.783,20.084,1442306,0
2008-03-17,19.9,20.425,19.49,20.177,2185716,0
2008-03-18,20.343,20.477,19.95,20.418,1577953,0
2008-03-19,20.645,21.013,20.368,20.368,1462660,0
2008-03-20,19.723,20.527,19.623,20.461,1442894,0
2008-03-24,20.586,21.288,20.586,21.122,1141154,0
2008-03-25,21.28,21.606,21.046,21.542,1046503,0
2008-03-26,21.534,21.757,21.241,21.348,757015,0
2008-03-27,21.438,21.464,20.896,21.046,1084583,0
2008-03-28,21.265,21.265,20.753,21.004,940091,0
2008-03-31,20.839,21.431,20.839,21.288,1370338,0
2008-04-01,21.365,22.17,21.348,22.17,1432537,0
2008-04-02,22.285,22.647,22.116,22.487,1585582,0
2008-04-03,22.436,22.702,22.276,22.552,1136063,0
2008-04-04,22.543,22.672,22.319,22.497,1234356,0
2008-04-07,22.611,22.788,22.371,22.392,971676,0
2008-04-08,22.311,22.478,22.162,22.392,1094848,0
2008-04-09,22.497,22.638,21.925,21.941,1098791,0
2008-04-10,21.765,21.908,21.558,21.717,1584952,0
2008-04-11,21.481,21.791,21.374,21.498,1292270,0
2008-04-14,21.507,21.667,21.407,21.455,600317,0
2008-04-15,21.684,22.267,21.684,21.958,1643925,0
2008-04-16,21.966,22.694,21.966,22.664,837103,0
2008-04-17,22.543,22.895,22.418,22.823,1104832,0
2008-04-18,23.143,23.323,23.02,23.266,976077,0
2008-04-21,23.097,23.179,22.833,22.974,667331,0
2008-04-22,22.797,22.877,22.258,22.578,937521,0
2008-04-23,22.702,22.702,22.212,22.329,717458,0
2008-04-24,22.319,22.506,21.709,22.178,1354544,0
2008-04-25,22.258,22.487,22.027,22.436,1501118,0
2008-04-28,22.355,22.362,22.019,22.134,1140143,0
2008-04-29,22.497,23.089,21.984,22.011,1529153,0
2008-04-30,21.966,22.276,21.733,22.019,1206726,0
2008-05-01,22.027,22.377,21.807,22.242,1136427,0
2008-05-02,22.303,22.47,21.941,22.044,670916,0
2008-05-05,21.925,22.235,21.893,22.067,807322,0
2008-05-06,21.869,22.528,21.834,22.445,1123827,0
2008-05-07,22.528,22.672,22.338,22.436,433471,0
2008-05-08,22.194,22.841,22.178,22.62,1259448,0
2008-05-09,22.401,22.647,22.311,22.453,615955,0
2008-05-12,22.578,22.729,22.294,22.729,745505,0
2008-05-13,22.729,22.823,22.552,22.797,657409,0
2008-05-14,22.847,23.02,22.719,22.855,808985,0
2008-05-15,22.797,23.036,22.689,22.974,819003,0
2008-05-16,22.929,23.081,22.694,23.062,789667,0
2008-05-19,23.001,23.275,22.956,23.081,746300,0
2008-05-20,21.807,22.445,21.807,22.143,2518999,0
2008-05-21,22.162,22.329,21.622,21.64,1719938,0
2008-05-22,21.709,22.212,21.675,22.067,1201267,0
2008-05-23,22.075,22.17,21.632,21.684,1054623,0
2008-05-27,21.773,21.925,21.507,21.692,827302,0
2008-05-28,21.765,22.067,21.507,22.052,1060887,0
2008-05-29,21.949,22.629,21.9,22.629,1463563,0
2008-05-30,22.664,22.855,22.134,22.267,1343170,0
2008-06-02,22.267,22.329,21.807,21.958,1083853,0
2008-06-03,21.885,21.993,21.257,21.516,1647459,0
2008-06-04,21.473,21.966,21.464,21.817,1176467,0
2008-06-05,22.035,22.178,21.782,22.178,857112,0
2008-06-06,21.916,21.993,21.295,21.331,1469644,0
2008-06-09,21.305,21.431,20.778,20.98,926853,0
2008-06-10,20.796,21.197,20.51,20.937,1291790,0
2008-06-11,20.988,20.988,20.637,20.637,958741,0
2008-06-12,20.72,21.446,20.652,21.037,859851,0
2008-06-13,21.055,21.598,21.055,21.558,968281,0
2008-06-16,20.586,21.004,20.335,20.72,2103060,0
2008-06-17,20.687,20.711,20.335,20.359,1602243,0
2008-06-18,20.335,20.535,20.142,20.252,1402351,0
2008-06-19,20.243,20.452,20.218,20.359,1295388,0
2008-06-20,20.177,20.259,19.833,19.841,1718814,0
2008-06-23,20.075,20.075,19.715,19.815,1359495,0
2008-06-24,19.792,19.874,19.464,19.564,1483808,0
2008-06-25,19.515,20.06,19.515,19.774,1429755,0
2008-06-26,19.623,19.723,19.113,19.196,2474633,0
2008-06-27,19.113,19.374,18.937,19.003,1788089,0
2008-06-30,19.028,19.128,18.753,18.768,1461087,0
2008-07-01,18.534,18.869,18.269,18.652,2267152,0
2008-07-02,18.795,18.852,18.458,18.502,1904814,0
2008-07-03,18.671,18.994,18.502,18.904,1245630,0
2008-07-07,18.812,19.223,18.618,18.877,2233202,0
2008-07-08,18.986,19.715,18.804,19.681,2309174,0
2008-07-09,19.758,19.874,19.256,19.288,1655618,0
2008-07-10,19.346,19.641,19.105,19.49,1739662,0
2008-07-11,19.137,19.547,18.829,19.256,1770458,0
2008-07-14,19.447,19.447,18.986,19.097,1590282,0
2008-07-15,18.986,19.54,18.458,19.17,2696702,0
2008-07-16,19.162,19.49,18.636,19.422,2099919,0
2008-07-17,19.499,20.652,19.438,20.553,2349200,0
2008-07-18,20.602,20.896,20.169,20.753,916133,0
2008-07-21,20.796,20.946,20.376,20.61,1014325,0
2008-07-22,20.376,21.02,20.329,21.013,1288745,0
2008-07-23,21.064,22.226,20.839,21.908,2593043,0
2008-07-24,21.622,22.035,21.438,21.438,1774271,0
2008-07-25,21.516,21.958,21.288,21.542,1305940,0
2008-07-28,21.558,21.606,21.115,21.197,1777537,0
2008-07-29,21.507,23.001,21.498,22.938,3267211,0
2008-07-30,22.974,23.481,22.638,23.347,2929653,0
2008-07-31,23.31,23.967,23.195,23.575,2593028,0
2008-08-01,23.532,23.683,23.204,23.489,2003845,0
2008-08-04,23.514,23.785,23.266,23.425,1692559,0
2008-08-05,23.674,24.094,23.451,24.094,1399126,0
2008-08-06,23.929,24.196,23.708,23.967,1061351,0
2008-08-07,23.76,24.094,23.506,23.602,1189823,0
2008-08-08,23.602,24.419,23.372,24.31,1215557,0
2008-08-11,24.01,24.562,23.942,24.539,1536833,0
2008-08-12,24.645,24.645,24.126,24.238,1588623,0
2008-08-13,23.911,24.253,23.566,23.92,1076306,0
2008-08-14,23.726,24.134,23.469,23.929,921447,0
2008-08-15,23.885,24.094,23.674,23.842,1403283,0
2008-08-18,24.001,24.053,23.442,23.532,838787,0
2008-08-19,23.347,23.474,22.922,23.054,701361,0
2008-08-20,23.158,23.266,22.694,23.013,556718,0
2008-08-21,22.823,23.222,22.779,23.089,634575,0
2008-08-22,23.106,23.347,22.833,23.089,1035828,0
2008-08-25,23.158,23.381,22.904,22.992,1418717,0
2008-08-26,23.02,23.151,22.862,23.115,789399,0
2008-08-27,22.877,23.329,22.877,23.266,827249,0
2008-08-28,23.442,23.769,23.338,23.752,916120,0
2008-08-29,23.648,23.648,23.275,23.372,761149,0
2008-09-02,23.489,24.246,23.408,23.859,1326370,0
2008-09-03,23.585,24.212,23.585,24.053,1012459,0
2008-09-04,23.936,23.936,23.195,23.266,1078408,0
2008-09-05,23.081,23.356,22.603,23.301,1216635,0
2008-09-08,23.632,23.859,23.258,23.85,1555246,0
2008-09-09,22.806,23.7,22.806,22.929,1786294,0
2008-09-10,22.904,23.532,22.862,23.275,1588882,0
2008-09-11,23.028,23.7,22.956,23.648,1457675,0
2008-09-12,23.442,24.001,23.31,23.885,1047823,0
2008-09-15,23.55,24.16,23.399,23.474,1444173,0
2008-09-16,23.115,24.229,22.611,24.062,2536227,0
2008-09-17,23.618,23.778,22.71,22.862,1920802,0
2008-09-18,23.323,24.178,22.338,23.79,1966271,0
2008-09-19,23.054,24.866,23.054,23.868,1739350,0
2008-09-22,23.778,24.319,22.594,22.681,1067283,0
2008-09-23,22.594,23.125,22.497,22.552,880838,0
2008-09-24,22.729,22.841,22.338,22.56,929200,0
2008-09-25,22.702,23.323,22.62,23.072,1143019,0
2008-09-26,22.744,23.036,22.487,22.87,734600,0
2008-09-29,22.788,22.788,21.272,21.374,1253998,0
2008-09-30,21.876,21.984,21.097,21.941,860414,0
2008-10-01,21.75,21.949,21.214,21.455,1422576,0
2008-10-02,21.313,21.525,20.628,20.652,1239556,0
2008-10-03,20.946,21.807,20.637,20.796,1651158,0
2008-10-06,20.31,20.518,19.256,20.292,1819577,0
2008-10-07,20.252,20.637,19.405,19.405,1878847,0
2008-10-08,19.011,21.25,18.812,20.151,2309774,0
2008-10-09,20.169,21.231,19.019,19.019,1842910,0
2008-10-10,18.601,20.329,17.866,19.606,2543883,0
2008-10-13,20.376,20.769,19.482,20.769,1411778,0
2008-10-14,21.305,21.446,19.581,19.941,2218779,0
2008-10-15,19.9,19.9,18.056,18.056,2250048,0
2008-10-16,18,19.261,17.261,19.145,2372334,0
2008-10-17,18.427,19.581,18.173,18.964,1665105,0
2008-10-20,19.154,19.658,18.804,19.658,1426336,0
2008-10-21,19.054,20.276,19.054,19.464,1159736,0
2008-10-22,18.636,19.758,18.636,19.564,2758986,0
2008-10-23,19.614,19.933,18.173,19.113,2734227,0
2008-10-24,18.292,19.473,18.074,18.946,2029549,0
2008-10-27,18.744,19.39,18.015,18.151,1920266,0
2008-10-28,18.519,20.486,18.109,20.418,2042786,0
2008-10-29,20.553,20.553,19.573,19.632,2449889,0
2008-10-30,20.092,20.268,19.43,20.151,1916802,0
2008-10-31,20.051,21.181,19.957,20.796,1649418,0
2008-11-03,20.753,21.188,20.469,20.829,1415913,0
2008-11-04,21.272,21.649,20.956,21.25,1441881,0
2008-11-05,20.846,21.348,20.243,20.292,1057045,0
2008-11-06,20.209,20.645,19.296,19.464,1486296,0
2008-11-07,19.606,20.184,19.346,20.142,1253005,0
2008-11-10,20.494,20.687,19.499,19.992,1074792,0
2008-11-11,19.774,20.329,19.532,19.975,1243661,0
2008-11-12,19.547,19.75,19.019,19.188,1109426,0
2008-11-13,19.304,21.171,19.011,21.171,1782751,0
2008-11-14,20.703,21.138,20.067,20.243,1293933,0
2008-11-17,20.024,20.578,19.833,19.917,1175305,0
2008-11-18,19.864,20.133,19.249,19.841,1110289,0
2008-11-19,19.824,20.259,18.719,18.719,1102712,0
2008-11-20,18.86,20.359,18.57,18.753,2485978,0
2008-11-21,19.097,20.477,18.804,20.461,2026397,0
2008-11-24,20.787,22.002,20.434,21.598,1846722,0
2008-11-25,22.011,22.242,20.796,21.773,1415191,0
2008-11-26,21.424,22.346,21.081,22.258,1033858,0
2008-11-28,22.355,22.62,21.966,22.62,603536,0
2008-12-01,22.092,22.329,20.477,20.477,1644098,0
2008-12-02,20.839,21.558,20.444,21.481,1423405,0
2008-12-03,21.046,21.834,20.737,21.765,1596420,0
2008-12-04,21.481,21.733,20.711,21.115,1192665,0
2008-12-05,20.854,21.851,19.799,21.851,1533682,0
2008-12-08,22.319,22.534,21.391,21.709,1625930,0
2008-12-09,21.516,22.027,21.197,21.272,1078569,0
2008-12-10,21.455,22.107,21.331,21.869,1308058,0
2008-12-11,21.825,22.092,20.544,20.796,1323756,0
2008-12-12,20.252,21.288,20.184,20.963,1584389,0
2008-12-15,21.028,21.257,20.652,20.956,1165953,0
2008-12-16,21.473,21.9,20.98,21.869,1441233,0
2008-12-17,21.558,21.974,21.374,21.757,933471,0
2008-12-18,21.842,21.9,21.064,21.241,776788,0
2008-12-19,21.391,21.834,21.055,21.131,1798061,0
2008-12-22,21.106,21.154,20.418,20.812,1079750,0
2008-12-23,21.013,21.02,20.226,20.259,914035,0
2008-12-24,20.252,20.503,20.092,20.32,498829,0
2008-12-26,20.252,20.434,20.024,20.301,434661,0
2008-12-29,20.1,20.284,19.482,19.673,1751898,0
2008-12-30,19.925,19.925,19.313,19.841,2080771,0
2008-12-31,19.833,20.226,19.74,19.824,1966425,0
2009-01-02,20.142,20.761,19.9,20.619,1123517,0
2009-01-05,20.586,20.988,20.234,20.87,2225494,0
2009-01-06,21.146,21.993,21.072,21.791,2787221,0
2009-01-07,21.684,21.993,21.424,21.489,1836377,0
2009-01-08,19.623,20.878,19.623,20.368,3973213,0
2009-01-09,20.184,20.711,19.69,19.766,1522212,0
2009-01-12,19.59,19.858,19.249,19.405,1085548,0
2009-01-13,19.499,19.723,19.105,19.43,1931969,0
2009-01-14,18.86,19.24,18.543,18.677,1189902,0
2009-01-15,18.627,19.581,18.476,19.339,1971524,0
2009-01-16,19.447,19.623,19.028,19.54,1582064,0
2009-01-20,19.374,19.532,18.458,18.502,2011217,0
2009-01-21,18.685,19.356,18.502,19.339,1545318,0
2009-01-22,19.011,19.665,18.887,19.304,1690914,0
2009-01-23,18.904,19.658,18.753,19.279,991342,0
2009-01-26,19.43,19.75,19.097,19.339,1129525,0
2009-01-27,19.137,19.681,18.768,19.256,1457669,0
2009-01-28,19.39,19.673,19.296,19.54,1412847,0
2009-01-29,19.214,19.555,19.113,19.374,1383959,0
2009-01-30,19.396,19.54,18.795,18.895,1727678,0
2009-02-02,18.57,18.671,18.26,18.467,1818238,0
2009-02-03,18.702,19.162,18.427,19.054,1337970,0
2009-02-04,19.089,19.279,18.753,18.843,833006,0
2009-02-05,18.795,18.994,18.434,18.768,1776693,0
2009-02-06,18.778,19.396,18.753,19.261,1397655,0
2009-02-09,19.223,19.422,18.978,19.17,1024374,0
2009-02-10,18.971,19.17,18.091,18.199,1314640,0
2009-02-11,18.26,18.324,17.799,17.992,994941,0
2009-02-12,17.679,18.025,17.413,17.983,1216244,0
2009-02-13,17.983,17.992,17.482,17.482,1067846,0
2009-02-17,17.22,17.22,16.417,16.926,1517632,0
2009-02-18,17.071,17.155,16.617,16.753,1096454,0
2009-02-19,16.943,17.052,16.082,16.149,1690890,0
2009-02-20,15.947,16.275,15.796,16.024,1606209,0
2009-02-23,16.207,16.291,15.297,15.312,1725645,0
2009-02-24,15.438,16.183,15.052,16.098,2043278,0
2009-02-25,16.116,16.116,15.58,15.662,1439191,0
2009-02-26,15.697,16.192,15.678,15.838,1541509,0
2009-02-27,15.555,15.981,15.488,15.546,1494486,0
2009-03-02,15.236,15.464,14.752,14.841,1282477,0
2009-03-03,15.036,15.146,14.425,14.49,1211549,0
2009-03-04,14.699,15.168,14.651,14.952,1466764,0
2009-03-05,14.682,14.767,14.283,14.408,1288267,0
2009-03-06,14.682,14.752,14.107,14.425,1383472,0
2009-03-09,14.249,14.49,14.208,14.307,1316253,0
2009-03-10,14.567,15.019,14.316,14.977,1399868,0
2009-03-11,15.101,15.438,14.986,15.297,1295664,0
2009-03-12,15.306,15.9,15.001,15.823,1332055,0
2009-03-13,15.823,16.199,15.671,16.123,975573,0
2009-03-16,16.299,16.651,16.224,16.291,1207243,0
2009-03-17,16.283,16.534,16.132,16.534,958488,0
2009-03-18,16.467,17.253,16.357,17.093,1277205,0
2009-03-19,17.164,17.378,16.969,16.995,986120,0
2009-03-20,17.062,17.279,16.685,16.818,1010031,0
2009-03-23,17.146,17.671,16.903,17.664,1100488,0
2009-03-24,17.482,18.056,17.306,17.649,1406069,0
2009-03-25,17.74,18.251,17.314,17.832,1322867,0
2009-03-26,17.898,18.411,17.808,18.333,1413646,0
2009-03-27,18.277,18.277,17.589,17.715,1628113,0
2009-03-30,17.378,17.563,16.986,17.348,2072733,0
2009-03-31,17.671,17.856,17.279,17.555,1954130,0
2009-04-01,17.27,17.731,17.03,17.657,1697885,0
2009-04-02,18.056,18.324,17.874,18.109,1386027,0
2009-04-03,18.151,18.26,17.781,18.26,1207937,0
2009-04-06,18.118,18.26,17.606,17.975,982867,0
2009-04-07,17.715,17.874,17.482,17.614,1025805,0
2009-04-08,17.698,17.89,17.563,17.856,1066837,0
2009-04-09,18.109,18.427,17.941,18.269,946754,0
2009-04-13,18.159,18.333,17.898,18.234,887534,0
2009-04-14,18.074,18.083,17.606,17.832,1207719,0
2009-04-15,17.306,18.285,17.306,18.277,1014281,0
2009-04-16,18.359,18.627,18.083,18.526,920767,0
2009-04-17,18.627,18.971,18.402,18.887,1205991,0
2009-04-20,18.694,18.694,18.118,18.151,931059,0
2009-04-21,17.906,18.677,17.906,18.671,1042251,0
2009-04-22,18.434,19.128,18.35,18.671,1243018,0
2009-04-23,18.719,19.758,18.719,19.665,1768750,0
2009-04-24,19.792,20.412,19.59,20.243,1469664,0
2009-04-27,20.051,20.133,19.673,19.792,961789,0
2009-04-28,19.681,20.067,19.154,19.581,1362956,0
2009-04-29,19.731,20.469,19.731,20.243,1346894,0
2009-04-30,20.645,20.812,20,20.126,1276238,0
2009-05-01,20.142,20.553,19.917,20.31,707161,0
2009-05-04,20.535,20.956,20.218,20.956,701465,0
2009-05-05,20.846,20.972,20.737,20.904,964039,0
2009-05-06,21.097,21.288,20.878,21.205,1272122,0
2009-05-07,21.473,21.498,20.67,20.854,1236299,0
2009-05-08,21.037,21.59,21.013,21.59,940470,0
2009-05-11,20.745,20.761,19.841,20.051,1723499,0
2009-05-12,20.142,20.259,19.414,19.941,2162016,0
2009-05-13,19.59,19.715,19.279,19.422,1835018,0
2009-05-14,19.356,19.992,19.356,19.75,1132070,0
2009-05-15,19.824,20.412,19.706,20.06,1268253,0
2009-05-18,20.292,20.761,20.292,20.72,1008155,0
2009-05-19,20.586,20.886,20.434,20.687,977045,0
2009-05-20,20.753,21.02,20.133,20.184,888446,0
2009-05-21,19.9,20.024,19.614,19.941,942455,0
2009-05-22,20,20.259,19.858,19.941,560801,0
2009-05-26,19.706,20.787,19.681,20.769,1004169,0
2009-05-27,20.72,20.839,20.051,20.067,1113548,0
2009-05-28,20.32,20.761,20.16,20.679,1318555,0
2009-05-29,20.687,21.004,20.503,21.004,851526,0
2009-06-01,21.231,21.782,21.162,21.733,974979,0
2009-06-02,21.765,22.035,21.534,21.632,1248616,0
2009-06-03,21.464,21.464,20.988,21.064,1330557,0
2009-06-04,21.162,21.401,20.878,21.331,813196,0
2009-06-05,21.606,21.649,21.028,21.424,1418538,0
2009-06-08,21.205,21.481,20.937,21.322,714310,0
2009-06-09,21.424,21.489,20.87,21.188,866810,0
2009-06-10,21.313,21.534,20.82,21.131,803219,0
2009-06-11,21.097,21.464,20.988,21.295,1334409,0
2009-06-12,21.181,21.257,20.778,20.929,704918,0
2009-06-15,20.778,20.854,20.351,20.854,1263515,0
2009-06-16,20.937,20.937,20.252,20.284,831601,0
2009-06-17,20.226,20.425,19.792,20.009,878886,0
2009-06-18,20.009,20.385,19.925,20.268,663251,0
2009-06-19,20.527,20.527,20.075,20.193,983176,0
2009-06-22,19.917,20.016,19.598,19.699,823709,0
2009-06-23,19.723,20.051,19.673,19.874,996766,0
2009-06-24,19.95,20.553,19.95,20.268,951380,0
2009-06-25,20.06,20.886,20.033,20.761,843837,0
2009-06-26,20.645,20.82,20.553,20.703,543413,0
2009-06-29,20.769,21.305,20.661,21.241,875551,0
2009-06-30,21.115,21.374,20.913,21.097,848118,0
2009-07-01,21.223,21.295,20.963,21.055,1082308,0
2009-07-02,20.854,21.013,20.329,20.329,699831,0
2009-07-06,20.184,21.525,19.992,21.348,2668318,0
2009-07-07,21.265,21.374,20.586,20.619,1520878,0
2009-07-08,20.67,20.778,20.31,20.586,1113595,0
2009-07-09,20.67,20.769,20.209,20.544,1434561,0
2009-07-10,20.385,20.878,20.368,20.645,1196490,0
2009-07-13,20.61,21.138,20.268,21.046,1133936,0
2009-07-14,21.013,21.138,20.679,21.037,804306,0
2009-07-15,22.522,23.151,21.958,22.25,3160669,0
2009-07-16,22.235,22.71,22.134,22.578,1828655,0
2009-07-17,22.569,22.694,22.083,22.401,1593410,0
2009-07-20,22.534,22.761,22.212,22.681,1688295,0
2009-07-21,22.436,23.072,22.319,22.71,2516034,0
2009-07-22,22.647,23.125,22.534,22.689,1771725,0
2009-07-23,22.355,22.603,21.709,21.765,11283308,0
2009-07-24,21.717,22.092,21.574,22.092,2568692,0
2009-07-27,22.067,22.235,21.773,22.226,1956393,0
2009-07-28,22.083,22.218,21.925,22.1,1760934,0
2009-07-29,21.974,22.203,21.791,22.06,1596789,0
2009-07-30,22.242,22.47,22.092,22.25,1661774,0
2009-07-31,22.25,22.436,21.984,22.035,1754750,0
2009-08-03,22.143,22.655,22.067,22.655,1754482,0
2009-08-04,22.702,22.779,22.355,22.71,1258573,0
2009-08-05,22.689,22.761,22.371,22.594,786907,0
2009-08-06,22.71,22.761,22.1,22.218,897636,0
2009-08-07,22.384,22.594,22.194,22.528,1085054,0
2009-08-10,22.294,22.497,22.285,22.436,1149599,0
2009-08-11,22.203,22.689,22.17,22.543,866732,0
2009-08-12,22.534,22.983,22.515,22.841,836269,0
2009-08-13,22.956,23.02,22.62,22.886,617938,0
2009-08-14,22.719,22.719,21.966,22.092,739819,0
2009-08-17,21.869,21.869,21.464,21.64,1811726,0
2009-08-18,21.75,21.834,21.455,21.717,1254439,0
2009-08-19,21.507,22.267,21.507,22.011,1080907,0
2009-08-20,22.052,22.338,21.941,22.267,956786,0
2009-08-21,22.377,22.552,22.203,22.534,860134,0
2009-08-24,22.62,22.655,22.187,22.267,719081,0
2009-08-25,22.362,22.672,22.329,22.346,528236,0
2009-08-26,22.267,22.487,21.958,22.294,633504,0
2009-08-27,22.445,22.445,21.974,22.194,840579,0
2009-08-28,22.329,22.384,22.019,22.267,647460,0
2009-08-31,22.035,22.346,21.966,22.258,882293,0
2009-09-01,22.267,22.487,21.799,21.859,909852,0
2009-09-02,21.941,21.966,21.64,21.75,491268,0
2009-09-03,21.851,21.925,21.348,21.733,691252,0
2009-09-04,21.675,21.791,21.473,21.773,703552,0
2009-09-08,21.993,22.044,21.606,21.974,793586,0
2009-09-09,21.549,22.1,21.498,21.958,525428,0
2009-09-10,21.933,22.116,21.632,22.107,505606,0
2009-09-11,22.162,22.242,21.675,21.799,631067,0
2009-09-14,21.675,22.487,21.675,22.453,937858,0
2009-09-15,22.497,22.788,22.178,22.737,845354,0
2009-09-16,22.814,23.02,22.578,22.974,841353,0
2009-09-17,22.956,22.956,22.689,22.719,834130,0
2009-09-18,22.744,23.02,22.672,22.956,894868,0
2009-09-21,22.77,22.77,22.392,22.534,1038974,0
2009-09-22,22.611,22.664,22.294,22.319,564262,0
2009-09-23,22.329,22.346,21.984,22.011,698729,0
2009-09-24,22.044,22.143,21.534,21.717,988480,0
2009-09-25,21.606,21.869,21.446,21.692,799770,0
2009-09-28,21.799,22.125,21.709,21.876,664128,0
2009-09-29,21.869,22.276,21.851,22.143,834464,0
2009-09-30,22.162,22.242,21.583,21.692,1021930,0
2009-10-01,21.64,21.649,21.081,21.106,1149051,0
2009-10-02,20.929,21.257,20.862,21.028,785977,0
2009-10-05,21.097,21.566,20.956,21.549,823292,0
2009-10-06,21.742,21.851,21.424,21.549,804110,0
2009-10-07,21.516,21.516,21.188,21.498,816343,0
2009-10-08,21.75,21.859,21.542,21.709,793231,0
2009-10-09,21.757,21.949,21.667,21.925,930419,0
2009-10-12,21.925,22.17,21.908,21.958,710123,0
2009-10-13,21.949,22.187,21.807,22.162,873865,0
2009-10-14,22.294,22.56,22.294,22.528,778153,0
2009-10-15,22.461,22.655,22.125,22.418,1212519,0
2009-10-16,22.355,22.445,22.083,22.212,785269,0
2009-10-19,22.267,22.694,22.25,22.672,798500,0
2009-10-20,22.578,22.71,22.384,22.543,928283,0
2009-10-21,22.552,22.719,22.1,22.1,524791,0
2009-10-22,22.06,22.285,21.893,22.125,1036471,0
2009-10-23,22.134,22.187,21.692,21.869,782437,0
2009-10-26,21.825,22.075,21.28,21.558,1219506,0
2009-10-27,22.855,23.171,22.487,22.603,2430162,0
2009-10-28,22.478,23.072,22.162,22.17,1826276,0
2009-10-29,22.218,22.647,22.218,22.528,1056490,0
2009-10-30,22.497,22.569,21.622,21.622,1561455,0
2009-11-02,21.773,22.392,21.757,22.17,1657383,0
2009-11-03,22.075,22.436,22.044,22.392,1646223,0
2009-11-04,22.56,22.833,22.401,22.461,1116847,0
2009-11-05,22.681,23.013,22.629,23.013,953380,0
2009-11-06,22.847,23.151,22.823,23.097,1100944,0
2009-11-09,23.347,23.575,23.188,23.558,1060111,0
2009-11-10,23.524,23.894,23.442,23.859,1619596,0
2009-11-11,23.976,24.109,23.833,23.911,969795,0
2009-11-12,23.79,24.134,23.481,23.593,1156635,0
2009-11-13,23.618,23.885,23.541,23.799,1254698,0
2009-11-16,24.01,24.362,23.833,24.246,848620,0
2009-11-17,24.196,24.229,23.859,24.16,726301,0
2009-11-18,24.196,24.277,23.894,24.221,926762,0
2009-11-19,24.088,24.118,23.717,23.976,847930,0
2009-11-20,23.785,24.045,23.785,23.885,994887,0
2009-11-23,24.101,24.587,24.101,24.31,946260,0
2009-11-24,24.354,24.495,24.071,24.187,902311,0
2009-11-25,24.268,24.729,24.16,24.614,838244,0
2009-11-27,24.045,24.38,23.868,24.079,412398,0
2009-11-30,24.018,24.539,23.983,24.531,963711,0
2009-12-01,24.663,24.866,24.479,24.778,1474106,0
2009-12-02,25.184,26.02,24.963,25.87,2181045,0
2009-12-03,25.833,26.02,25.399,25.509,1780353,0
2009-12-04,25.878,26.296,25.366,25.793,1596359,0
2009-12-07,25.793,25.887,25.541,25.592,1212157,0
2009-12-08,25.567,25.567,25.141,25.381,846915,0
2009-12-09,25.334,25.514,25.113,25.509,532980,0
2009-12-10,25.727,25.818,25.3,25.366,392849,0
2009-12-11,25.584,25.645,25.223,25.524,602368,0
2009-12-14,25.645,25.744,25.459,25.658,645132,0
2009-12-15,25.645,25.887,25.373,25.592,833349,0
2009-12-16,25.683,25.887,25.424,25.501,832471,0
2009-12-17,25.424,25.559,25.326,25.533,1046223,0
2009-12-18,25.567,25.626,24.645,25.047,2161959,0
2009-12-21,25.082,25.39,25.04,25.24,501757,0
2009-12-22,25.373,25.501,25.104,25.24,748619,0
2009-12-23,25.249,25.264,24.963,25.082,773700,0
2009-12-24,25.184,25.359,25.123,25.359,204673,0
2009-12-28,25.334,25.399,25.158,25.282,422098,0
2009-12-29,25.258,25.342,24.972,25.192,460751,0
2009-12-30,25.098,25.273,24.99,25.273,555615,0
2009-12-31,25.258,25.342,24.822,24.822,498716,0
2010-01-04,25.04,25.249,24.866,25.123,1038000,0
2010-01-05,25.141,25.223,24.771,24.93,745163,0
2010-01-06,24.881,25.132,24.84,25.047,914897,0
2010-01-07,25.073,25.424,24.99,25.381,1096884,0
2010-01-08,25.409,25.584,25.199,25.584,686323,0
2010-01-11,25.701,25.736,25.24,25.418,763849,0
2010-01-12,25.166,25.342,25.04,25.326,617466,0
2010-01-13,25.342,25.418,25.113,25.264,733060,0
2010-01-14,25.175,25.317,24.938,25.098,762622,0
2010-01-15,24.981,25.113,24.857,25.017,763995,0
2010-01-19,24.938,25.55,24.938,25.524,485742,0
2010-01-20,25.39,25.476,24.873,25.104,840363,0
2010-01-21,25.04,25.04,24.196,24.203,933159,0
2010-01-22,24.169,24.562,23.967,24.027,837701,0
2010-01-25,24.31,24.426,23.967,24.045,785614,0
2010-01-26,23.903,24.169,23.816,23.894,625960,0
2010-01-27,23.816,24.126,23.648,24.062,1162309,0
2010-01-28,24.221,24.268,23.61,23.816,1191748,0
2010-01-29,23.942,24.118,23.408,23.489,1444145,0
2010-02-01,23.61,23.79,23.469,23.648,1295806,0
2010-02-02,23.648,24.221,23.532,24.094,1070094,0
2010-02-03,23.983,24.062,23.497,23.769,754408,0
2010-02-04,23.674,23.674,23.054,23.054,1106137,0
2010-02-05,23.036,23.329,22.681,23.31,1283303,0
2010-02-08,23.347,23.627,23.036,23.171,823398,0
2010-02-09,23.442,23.665,23.125,23.46,919180,0
2010-02-10,23.46,23.566,23.134,23.364,769219,0
2010-02-11,23.23,23.532,23.081,23.489,958158,0
2010-02-12,23.213,23.442,23.036,23.433,1007289,0
2010-02-16,23.632,23.816,23.506,23.683,684907,0
2010-02-17,23.76,23.929,23.258,23.39,1288247,0
2010-02-18,23.399,23.958,23.399,23.929,991430,0
2010-02-19,23.885,24.071,23.641,23.868,1133000,0
2010-02-22,23.942,23.992,23.641,23.778,541977,0
2010-02-23,23.7,23.967,23.558,23.575,588153,0
2010-02-24,23.575,23.833,23.489,23.61,759502,0
2010-02-25,23.469,24.722,23.115,24.698,2389516,0
2010-02-26,24.805,24.822,24.346,24.504,1365712,0
2010-03-01,24.636,24.822,24.389,24.787,1154426,0
2010-03-02,24.787,24.888,24.578,24.673,1582927,0
2010-03-03,24.681,24.84,24.47,24.562,1167098,0
2010-03-04,24.654,24.722,24.035,24.203,1603182,0
2010-03-05,24.319,24.681,24.238,24.663,1405163,0
2010-03-08,24.738,24.906,24.629,24.857,888211,0
2010-03-09,24.822,24.83,24.487,24.621,1422413,0
2010-03-10,24.654,24.654,24.301,24.405,1041645,0
2010-03-11,24.436,24.562,24.277,24.562,526488,0
2010-03-12,24.629,24.756,24.487,24.698,510199,0
2010-03-15,24.714,24.906,24.546,24.849,698528,0
2010-03-16,24.963,25.017,24.698,24.981,966862,0
2010-03-17,24.972,25.223,24.923,25.098,792583,0
2010-03-18,25.055,25.065,24.663,24.778,724828,0
2010-03-19,24.796,24.956,24.362,24.405,1195406,0
2010-03-22,24.338,24.99,24.285,24.99,853307,0
2010-03-23,25.065,25.192,24.857,25.113,616849,0
2010-03-24,24.999,25.032,24.805,24.857,543693,0
2010-03-25,24.999,25.047,24.436,24.445,638407,0
2010-03-26,24.454,24.522,24.187,24.479,1343754,0
2010-03-29,24.504,24.729,24.397,24.495,699899,0
2010-03-30,24.562,24.614,24.16,24.16,923089,0
2010-03-31,24.126,24.203,23.967,24.045,1296287,0
2010-04-01,24.513,24.881,24.37,24.881,1233801,0
2010-04-05,24.888,25.249,24.866,25.192,682471,0
2010-04-06,25.073,25.104,24.822,25.017,797808,0
2010-04-07,24.93,25.008,24.698,24.722,955158,0
2010-04-08,24.595,24.681,24.405,24.479,1036096,0
2010-04-09,24.562,25.017,24.539,25.017,1432327,0
2010-04-12,25.091,25.091,24.771,24.83,799514,0
2010-04-13,24.857,25.141,24.722,25.113,724738,0
2010-04-14,25.132,25.399,25.113,25.351,708517,0
2010-04-15,25.273,25.818,25.249,25.683,1159702,0
2010-04-16,25.667,25.919,25.441,25.683,1776261,0
2010-04-19,25.541,25.744,25.459,25.674,868993,0
2010-04-20,25.801,25.911,25.683,25.851,640636,0
2010-04-21,25.842,26.055,25.785,26.011,960390,0
2010-04-22,25.801,26.235,25.617,26.153,790422,0
2010-04-23,26.188,26.447,26.085,26.429,574909,0
2010-04-26,26.413,26.613,26.213,26.222,0,0
2010-04-27,26.119,26.244,25.601,25.651,915911,0
2010-04-28,25.76,25.96,25.592,25.801,866390,0
2010-04-29,25.911,26.613,25.842,26.27,1427161,0
2010-04-30,26.347,26.355,25.399,25.459,1894527,0
2010-05-03,25.501,25.533,25.141,25.366,1137336,0
2010-05-04,25.175,25.273,24.69,24.805,1568129,0
2010-05-05,23.929,24.738,23.151,24.604,2106733,0
2010-05-06,24.454,24.654,21.348,23.842,2841680,0
2010-05-07,23.842,23.967,23.062,23.188,2759839,0
2010-05-10,24.301,24.805,23.656,23.929,1411970,0
2010-05-11,23.752,23.976,23.585,23.735,1445246,0
2010-05-12,23.859,23.942,23.61,23.92,1094357,0
2010-05-13,23.785,24.027,23.506,23.992,2604697,0
2010-05-14,23.85,23.92,23.514,23.769,1777409,0
2010-05-17,24.142,24.849,23.816,24.293,3381501,0
2010-05-18,24.722,25.409,24.621,24.857,3730678,0
2010-05-19,24.787,25.065,24.346,24.663,2311238,0
2010-05-20,24.118,24.426,23.799,23.842,2612390,0
2010-05-21,23.641,24.109,23.31,24.088,2477432,0
2010-05-24,23.92,24.045,23.497,23.506,1592730,0
2010-05-25,23.089,23.735,22.761,23.7,2187601,0
2010-05-26,23.833,24.079,23.497,23.585,2056248,0
2010-05-27,24.001,24.419,23.911,24.397,1379715,0
2010-05-28,24.338,24.389,23.929,24.01,1420875,0
2010-06-01,23.665,24.142,23.399,23.418,1426268,0
2010-06-02,23.481,23.992,23.284,23.967,1532303,0
2010-06-03,23.967,24.151,23.85,24.079,1302557,0
2010-06-04,23.575,23.842,23.317,23.399,1588047,0
2010-06-07,23.489,23.489,22.913,22.938,1610938,0
2010-06-08,22.922,23.317,22.814,23.275,1466074,0
2010-06-09,23.418,23.648,23.036,23.134,1229241,0
2010-06-10,23.506,23.752,23.329,23.717,986478,0
2010-06-11,23.55,24.001,23.474,23.976,692773,0
2010-06-14,24.178,24.426,23.842,23.876,1190999,0
2010-06-15,24.071,24.461,23.983,24.461,850650,0
2010-06-16,24.293,24.681,24.293,24.546,781915,0
2010-06-17,24.629,24.654,24.301,24.595,711308,0
2010-06-18,24.681,24.738,24.531,24.57,733756,0
2010-06-21,24.866,24.93,24.293,24.412,855145,0
2010-06-22,24.419,24.539,23.92,23.936,741432,0
2010-06-23,23.903,24.126,23.632,24.001,1034298,0
2010-06-24,23.885,24.088,23.648,23.708,803225,0
2010-06-25,23.683,23.894,23.532,23.726,1201180,0
2010-06-28,23.648,23.842,23.481,23.61,570327,0
2010-06-29,23.347,23.381,22.847,22.965,1292823,0
2010-06-30,22.871,23.002,22.586,22.602,2183288,0
2010-07-01,22.603,22.788,22.258,22.647,1337084,0
2010-07-02,22.681,22.847,22.436,22.672,973074,0
2010-07-06,22.862,22.983,22.311,22.371,1643222,0
2010-07-07,22.409,22.629,22.25,22.629,1878677,0
2010-07-08,22.761,23.171,22.71,23.125,1438998,0
2010-07-09,23.164,23.381,23.115,23.381,770556,0
2010-07-12,23.275,23.585,23.266,23.418,848107,0
2010-07-13,23.641,23.752,23.451,23.618,1329598,0
2010-07-14,23.618,23.726,23.408,23.692,838884,0
2010-07-15,23.726,24.071,23.558,23.967,1536537,0
2010-07-16,23.92,23.967,23.474,23.558,1360319,0
2010-07-19,23.648,23.778,23.442,23.708,742151,0
2010-07-20,23.514,24.319,23.442,24.293,989905,0
2010-07-21,24.405,24.487,23.79,23.95,1170959,0
2010-07-22,24.187,25.091,24.118,24.822,1854897,0
2010-07-23,24.771,25.567,24.747,25.567,1715006,0
2010-07-26,25.736,26.338,25.674,25.861,2333184,0
2010-07-27,25.718,25.718,24.729,25.065,2071495,0
2010-07-28,24.787,25.258,24.546,25.113,1713750,0
2010-07-29,25.3,25.441,24.681,24.84,1633975,0
2010-07-30,24.681,25.113,24.445,25.082,1250300,0
2010-08-02,25.359,25.493,25.273,25.366,1022481,0
2010-08-03,25.258,25.424,25.166,25.192,905341,0
2010-08-04,25.199,25.3,24.93,25.04,1030042,0
2010-08-05,24.938,25.008,24.57,24.84,1824025,0
2010-08-06,24.681,24.923,24.445,24.756,1141587,0
2010-08-09,24.84,25.292,24.84,25.113,835934,0
2010-08-10,24.888,25.113,24.705,24.906,981831,0
2010-08-11,24.47,24.47,24.062,24.134,1036994,0
2010-08-12,23.859,24.301,23.859,24.203,801032,0
2010-08-13,24.178,24.479,24.071,24.253,755450,0
2010-08-16,24.134,24.562,24.01,24.426,777782,0
2010-08-17,24.673,25.533,24.595,25.459,2024595,0
2010-08-18,25.334,25.334,24.83,25.073,1261719,0
2010-08-19,24.947,25.032,24.461,24.673,877918,0
2010-08-20,24.47,24.698,24.461,24.645,823050,0
2010-08-23,24.787,24.822,24.26,24.26,843778,0
2010-08-24,24.018,24.126,23.769,23.903,885859,0
2010-08-25,23.752,24.079,23.489,23.983,723872,0
2010-08-26,24.134,24.445,24.094,24.178,884962,0
2010-08-27,24.31,24.698,24.053,24.604,999884,0
2010-08-30,24.57,24.595,24.126,24.151,524187,0
2010-08-31,23.951,24.431,23.894,24.171,908517,0
2010-09-01,24.445,24.93,24.445,24.888,1125265,0
2010-09-02,24.857,25.432,24.857,25.366,805471,0
2010-09-03,25.533,25.736,25.424,25.718,716561,0
2010-09-07,25.55,25.651,25.359,25.381,445449,0
2010-09-08,25.373,25.577,25.249,25.273,989387,0
2010-09-09,25.617,25.617,25.047,25.317,890511,0
2010-09-10,25.381,25.793,25.342,25.701,1057393,0
2010-09-13,25.887,25.967,25.768,25.833,772918,0
2010-09-14,25.896,26.002,25.768,25.861,574711,0
2010-09-15,25.809,26.046,25.626,26.029,765628,0
2010-09-16,25.977,26.143,25.752,25.861,626279,0
2010-09-17,25.967,26.196,25.952,26.011,982677,0
2010-09-20,26.102,26.162,25.601,26.136,798500,0
2010-09-21,26.162,26.303,25.977,26.055,1164351,0
2010-09-22,25.993,26.312,25.985,26.038,567270,0
2010-09-23,25.861,26.093,25.736,25.777,536190,0
2010-09-24,26.102,26.429,26.062,26.347,902383,0
2010-09-27,26.303,26.438,26.196,26.421,926119,0
2010-09-28,26.429,26.69,26.077,26.655,642437,0
2010-09-29,26.589,26.724,26.395,26.655,710615,0
2010-09-30,26.756,26.788,26.404,26.581,1034458,0
2010-10-01,26.69,26.867,26.613,26.756,637441,0
2010-10-04,26.724,27.025,26.629,26.965,1758479,0
2010-10-05,27.208,27.893,27.192,27.725,1848312,0
2010-10-06,27.814,27.963,27.536,27.725,1013697,0
2010-10-07,27.795,27.836,27.551,27.716,912240,0
2010-10-08,27.814,28.255,27.654,28.062,1426380,0
2010-10-11,28.045,28.304,27.937,28.146,1102306,0
2010-10-12,28.089,28.371,27.844,28.221,802289,0
2010-10-13,28.371,28.673,28.238,28.381,1032180,0
2010-10-14,28.381,28.381,27.86,28.129,1288688,0
2010-10-15,28.43,28.521,28.096,28.296,1097897,0
2010-10-18,28.346,28.422,28.146,28.304,844628,0
2010-10-19,28.027,28.17,27.759,27.955,883560,0
2010-10-20,27.995,28.312,27.928,28.146,1032844,0
2010-10-21,28.263,28.397,27.805,28.045,862710,0
2010-10-22,28.045,28.07,27.836,28.062,613350,0
2010-10-25,28.186,28.355,28.027,28.036,937625,0
2010-10-26,27.955,28.045,27.814,27.928,814511,0
2010-10-27,27.694,27.884,27.409,27.777,914899,0
2010-10-28,27.663,27.663,25.967,26.461,2552247,0
2010-10-29,26.468,26.666,26.103,26.589,1266449,0
2010-11-01,26.621,26.655,25.842,26.093,1725122,0
2010-11-02,26.321,26.604,26.162,26.196,1339094,0
2010-11-03,26.278,26.312,25.636,25.943,1641336,0
2010-11-04,26.27,26.421,25.977,26.38,1064255,0
2010-11-05,26.797,26.923,26.447,26.573,1177891,0
2010-11-08,26.505,26.573,26.162,26.387,908887,0
2010-11-09,26.387,26.487,26.153,26.278,923933,0
2010-11-10,26.235,26.497,26.055,26.162,1086874,0
2010-11-11,25.911,26.093,25.818,25.952,1253891,0
2010-11-12,25.693,25.701,25.123,25.373,1663552,0
2010-11-15,25.514,26.162,25.514,25.718,1391064,0
2010-11-16,25.541,25.693,25.223,25.292,1219335,0
2010-11-17,25.292,25.777,25.282,25.351,956594,0
2010-11-18,25.61,25.887,25.55,25.833,959728,0
2010-11-19,25.793,25.878,25.476,25.818,948413,0
2010-11-22,25.667,26.11,25.468,26.077,751582,0
2010-11-23,25.793,25.943,25.658,25.727,1073379,0
2010-11-24,25.833,26.222,25.833,26.188,754640,0
2010-11-26,25.952,26.196,25.896,26.062,216031,0
2010-11-29,25.911,26.372,25.577,26.321,1011482,0
2010-11-30,25.983,26.576,25.791,26.305,1501348,0
2010-12-01,26.621,27.009,26.621,26.89,858395,0
2010-12-02,26.948,27.3,26.948,27.275,1514256,0
2010-12-03,27.125,27.459,27.047,27.417,928234,0
2010-12-06,27.325,27.359,27.025,27.215,610653,0
2010-12-07,27.494,27.519,27.234,27.275,981822,0
2010-12-08,27.266,27.417,27.074,27.098,642383,0
2010-12-09,27.215,27.376,27.134,27.249,686946,0
2010-12-10,27.249,27.503,27.134,27.351,350350,0
2010-12-13,27.393,27.703,27.266,27.275,622735,0
2010-12-14,27.208,27.434,27.192,27.3,829702,0
2010-12-15,27.334,27.384,27.09,27.106,797668,0
2010-12-16,27.167,27.527,27.167,27.467,642133,0
2010-12-17,27.459,27.852,27.343,27.71,1049070,0
2010-12-20,27.836,27.972,27.685,27.742,874206,0
2010-12-21,27.844,27.979,27.759,27.777,784183,0
2010-12-22,27.752,27.836,27.71,27.822,538095,0
2010-12-23,27.759,27.836,27.703,27.716,328649,0
2010-12-27,27.6,27.844,27.576,27.734,408475,0
2010-12-28,27.836,27.836,27.567,27.694,524721,0
2010-12-29,27.781,27.781,27.586,27.648,555545,0
2010-12-30,27.586,27.729,27.538,27.62,282079,0
2010-12-31,27.586,27.602,27.321,27.339,393919,0
2011-01-03,27.467,27.485,27.176,27.3,1248883,0
2011-01-04,27.334,27.426,26.867,27.018,1059798,0
2011-01-05,26.957,27.15,26.841,27.055,1042316,0
2011-01-06,27.115,27.334,26.983,27.283,893920,0
2011-01-07,27.283,27.503,27.034,27.055,976945,0
2011-01-10,26.992,27.208,26.747,27.158,817256,0
2011-01-11,27.224,27.359,26.938,27.047,909021,0
2011-01-12,27.041,27.224,27.009,27.199,1039893,0
2011-01-13,27.055,27.343,27.055,27.208,967876,0
2011-01-14,27.215,27.593,27.106,27.576,991006,0
2011-01-18,27.467,27.626,27.258,27.544,626014,0
2011-01-19,27.584,27.636,27.334,27.417,596657,0
2011-01-20,27.293,27.567,26.938,27.018,1341206,0
2011-01-21,27.242,27.293,26.85,26.965,739675,0
2011-01-24,27,27.351,27,27.351,942094,0
2011-01-25,27.242,27.359,27.034,27.334,988502,0
2011-01-26,27.434,27.654,27.266,27.558,769094,0
2011-01-27,27.551,27.725,27.409,27.544,844325,0
2011-01-28,27.544,27.67,27.025,27.098,1011078,0
2011-01-31,27.339,27.766,27.236,27.252,1374765,0
2011-02-01,25.658,27.384,25.223,26.823,3408212,0
2011-02-02,26.387,26.797,26.213,26.604,2659510,0
2011-02-03,26.899,27.183,26.788,27.142,2896890,0
2011-02-04,27.199,27.376,26.914,27.359,2060389,0
2011-02-07,27.459,27.679,27.082,27.376,953612,0
2011-02-08,27.434,27.626,27.368,27.551,873048,0
2011-02-09,27.476,27.829,27.368,27.829,829464,0
2011-02-10,27.716,27.893,27.551,27.626,1196036,0
2011-02-11,27.359,27.814,27.3,27.716,892779,0
2011-02-14,27.694,27.795,27.576,27.645,900420,0
2011-02-15,27.417,27.703,27.308,27.393,1079297,0
2011-02-16,27.527,27.716,27.485,27.608,970463,0
2011-02-17,27.6,27.805,27.536,27.663,577973,0
2011-02-18,27.71,27.893,27.584,27.752,1116226,0
2011-02-22,27.51,27.626,27.368,27.442,1283326,0
2011-02-23,27.376,27.734,27.115,27.234,1475598,0
2011-02-24,27.176,27.544,26.778,27.15,1522558,0
2011-02-25,27.199,27.426,27.074,27.334,811448,0
2011-02-28,27.426,27.57,27.275,27.505,908130,0
2011-03-01,27.584,27.716,26.85,26.85,1184843,0
2011-03-02,26.823,27.242,26.77,27.082,1340232,0
2011-03-03,27.308,27.725,27.308,27.703,735947,0
2011-03-04,27.734,27.752,27.167,27.393,523759,0
2011-03-07,27.527,27.703,26.923,27.158,1138683,0
2011-03-08,27.142,27.325,27.025,27.283,1025853,0
2011-03-09,27.176,27.576,26.914,27.51,953829,0
2011-03-10,27.293,27.293,26.881,27,859837,0
2011-03-11,26.732,27.106,26.732,26.965,646611,0
2011-03-14,26.739,26.923,26.47,26.881,909880,0
2011-03-15,26.372,26.823,26.329,26.664,811177,0
2011-03-16,26.637,26.739,26.11,26.213,1215028,0
2011-03-17,26.585,26.66,26.136,26.263,842929,0
2011-03-18,26.573,26.739,26.372,26.589,914880,0
2011-03-21,26.867,27.158,26.867,27.041,304839,0
2011-03-22,27.025,27.082,26.69,26.814,639080,0
2011-03-23,26.797,26.983,26.655,26.841,883335,0
2011-03-24,26.983,27.134,26.747,26.778,1136812,0
2011-03-25,26.881,27.115,26.797,27,816698,0
2011-03-28,27.09,27.098,26.788,26.85,510976,0
2011-03-29,26.788,27.055,26.613,27.055,438051,0
2011-03-30,27.106,27.399,27.041,27.376,745952,0
2011-03-31,27.296,27.56,27.296,27.466,646171,0
2011-04-01,27.567,27.963,27.527,27.716,878888,0
2011-04-04,27.71,27.725,27.442,27.617,912502,0
2011-04-05,27.594,27.898,27.521,27.729,995860,0
2011-04-06,27.795,27.963,27.551,27.734,808460,0
2011-04-07,27.636,27.742,27.3,27.359,1202427,0
2011-04-08,27.393,27.544,26.948,27.134,684776,0
2011-04-11,27.098,27.199,26.832,26.957,711792,0
2011-04-12,26.896,26.998,26.599,26.703,898128,0
2011-04-13,26.89,27.009,26.555,26.655,1177321,0
2011-04-14,26.564,26.806,26.487,26.69,1016456,0
2011-04-15,26.778,26.983,26.747,26.832,946186,0
2011-04-18,26.621,26.788,26.355,26.387,1171633,0
2011-04-19,26.38,26.814,26.38,26.747,884427,0
2011-04-20,27.098,27.283,27.018,27.025,985769,0
2011-04-21,27.15,27.258,26.77,26.778,1096744,0
2011-04-25,26.778,26.867,26.564,26.682,851815,0
2011-04-26,26.793,27.105,26.719,27.063,795877,0
2011-04-27,27.047,27.106,26.629,26.923,1471603,0
2011-04-28,25.952,26.724,25.952,26.429,2578629,0
2011-04-29,26.462,26.507,26.028,26.239,1380387,0
2011-05-02,26.296,26.395,26.029,26.179,1094641,0
2011-05-03,26.085,26.348,26.001,26.322,1099436,0
2011-05-04,26.322,26.44,26.127,26.213,990372,0
2011-05-05,26.11,26.846,26.093,26.711,1930987,0
2011-05-06,26.927,27.081,26.744,26.829,875227,0
2011-05-09,26.802,27.032,26.744,26.99,747542,0
2011-05-10,27.072,27.468,27.024,27.393,593639,0
2011-05-11,27.3,27.451,27.123,27.344,831302,0
2011-05-12,27.283,27.629,27.224,27.57,732586,0
2011-05-13,27.62,27.62,27.166,27.266,785094,0
2011-05-16,27.377,27.841,27.032,27.746,1245515,0
2011-05-17,27.657,27.772,27.4,27.435,858409,0
2011-05-18,27.512,27.969,27.359,27.925,835294,0
2011-05-19,27.925,28.312,27.916,28.077,1318239,0
2011-05-20,28.12,28.12,27.665,27.841,973454,0
2011-05-23,27.737,27.737,27.487,27.602,711574,0
2011-05-24,27.697,27.781,27.4,27.496,549889,0
2011-05-25,27.41,27.594,27.233,27.561,854747,0
2011-05-26,27.459,27.72,27.317,27.586,737990,0
2011-05-27,27.697,27.825,27.577,27.79,572684,0
2011-05-31,27.924,27.959,27.644,27.932,905424,0
2011-06-01,27.898,28.008,27.123,27.133,1147811,0
2011-06-02,27.233,27.451,26.962,27.072,1064766,0
2011-06-03,26.784,27.006,26.558,26.615,1025794,0
2011-06-06,26.599,26.695,26.473,26.49,810348,0
2011-06-07,26.695,27.142,26.686,27.142,1909541,0
2011-06-08,27.04,27.3,26.99,27.208,1402832,0
2011-06-09,27.293,28.016,27.158,27.889,1406638,0
2011-06-10,27.763,27.898,27.477,27.505,1155850,0
2011-06-13,26.615,27.487,26.525,27.142,2055735,0
2011-06-14,27.418,27.594,27.293,27.57,1665310,0
2011-06-15,27.283,27.368,26.625,26.66,2030211,0
2011-06-16,26.709,26.766,26.316,26.513,1210976,0
2011-06-17,26.719,26.829,26.534,26.767,1202059,0
2011-06-20,26.728,27.032,26.719,26.981,1041870,0
2011-06-21,27.133,27.275,26.838,27.081,1358228,0
2011-06-22,26.99,27.266,26.945,27.105,1153569,0
2011-06-23,26.856,27.233,26.703,27.198,1236567,0
2011-06-24,27.215,27.266,26.911,27.081,861397,0
2011-06-27,27.133,27.505,27.055,27.359,1012878,0
2011-06-28,27.418,27.889,27.4,27.889,1136023,0
2011-06-29,27.942,28.144,27.697,27.925,1147254,0
2011-06-30,28.049,28.53,27.966,28.489,1285460,0
2011-07-01,28.515,28.843,28.447,28.725,904314,0
2011-07-05,28.674,28.81,28.406,28.515,700099,0
2011-07-06,28.477,28.749,28.433,28.63,714637,0
2011-07-07,28.841,29.011,28.8,28.885,796346,0
2011-07-08,28.595,28.671,28.477,28.613,649766,0
2011-07-11,28.355,28.506,28.271,28.473,823063,0
2011-07-12,28.441,28.758,28.41,28.578,1077840,0
2011-07-13,28.692,28.85,28.599,28.642,947029,0
2011-07-14,28.752,28.843,28.304,28.431,991474,0
2011-07-15,28.591,28.878,28.49,28.85,1043091,0
2011-07-18,28.776,29.011,28.321,28.422,1298339,0
2011-07-19,28.51,28.57,28.204,28.34,1022451,0
2011-07-20,28.431,28.447,28.254,28.287,992191,0
2011-07-21,28.522,28.793,28.431,28.793,1391187,0
2011-07-22,28.815,28.867,28.46,28.63,801001,0
2011-07-25,28.321,28.65,28.229,28.531,1028370,0
2011-07-26,28.553,28.57,28.264,28.382,931634,0
2011-07-27,27.553,27.746,26.703,27.105,2362179,0
2011-07-28,27.106,27.277,26.92,26.954,988321,0
2011-07-29,26.713,26.884,26.283,26.652,1769169,0
2011-08-01,26.927,26.972,26.381,26.641,995482,0
2011-08-02,26.42,26.596,26.155,26.155,1327672,0
2011-08-03,26.162,26.431,25.867,26.389,1563089,0
2011-08-04,26.145,26.351,25.416,25.416,2264157,0
2011-08-05,25.74,26.062,25.179,25.638,2450533,0
2011-08-08,25.049,25.424,24.48,24.632,3330153,0
2011-08-09,24.938,25.875,24.572,25.867,3601029,0
2011-08-10,25.388,25.542,24.581,24.659,3308583,0
2011-08-11,24.784,25.187,23.96,24.793,3705294,0
2011-08-12,25.018,25.126,24.677,24.913,1499358,0
2011-08-15,25.348,25.722,25.288,25.704,1448241,0
2011-08-16,25.45,25.652,25.179,25.515,1013743,0
2011-08-17,25.652,25.901,25.612,25.687,685213,0
2011-08-18,25.057,25.21,24.436,24.581,1306642,0
2011-08-19,24.274,24.694,24.274,24.318,955196,0
2011-08-22,24.82,24.872,24.252,24.318,713769,0
2011-08-23,24.337,24.905,24.165,24.905,924301,0
2011-08-24,24.864,25.424,24.694,25.398,823933,0
2011-08-25,25.515,25.712,24.88,24.923,762907,0
2011-08-26,24.778,25.202,24.292,25.179,1205346,0
2011-08-29,25.493,25.894,25.475,25.894,662389,0
2011-08-30,25.823,26.199,25.712,26.055,750295,0
2011-08-31,26.248,26.516,26.208,26.412,900744,0
2011-09-01,26.351,26.495,25.992,26.055,744471,0
2011-09-02,25.665,25.864,25.419,25.462,746319,0
2011-09-06,24.872,25.416,24.82,25.388,1225672,0
2011-09-07,25.704,26.029,25.585,25.975,512171,0
2011-09-08,25.79,25.941,25.603,25.652,1279685,0
2011-09-09,25.416,25.424,24.838,25.084,1245505,0
2011-09-12,24.82,24.972,24.337,24.872,1000433,0
2011-09-13,24.913,25.245,24.753,25.179,739882,0
2011-09-14,25.332,25.806,24.972,25.79,1393431,0
2011-09-15,26.029,26.216,25.764,26.155,920599,0
2011-09-16,26.224,26.573,26.208,26.573,1238850,0
2011-09-19,25.984,26.181,25.773,26.111,783432,0
2011-09-20,26.257,26.41,25.933,25.941,647833,0
2011-09-21,25.959,26.265,25.687,25.696,1498123,0
2011-09-22,25.033,25.314,24.549,24.838,1758388,0
2011-09-23,24.717,25.066,24.64,24.946,1175707,0
2011-09-26,25.17,25.364,24.727,25.348,1016975,0
2011-09-27,25.848,26.453,25.798,26.078,1487934,0
2011-09-28,26.23,26.238,25.296,25.323,927659,0
2011-09-29,25.722,25.875,25.195,25.748,857379,0
2011-09-30,25.447,25.758,24.92,24.92,1109885,0
2011-10-03,24.744,24.872,23.96,24.003,1091412,0
2011-10-04,23.688,24.887,23.3,24.887,1710879,0
2011-10-05,24.911,25.28,24.673,25.195,1120990,0
2011-10-06,25.106,25.555,24.758,25.527,725137,0
2011-10-07,25.612,25.612,24.991,25.187,1158102,0
2011-10-10,25.569,25.867,25.45,25.867,837872,0
2011-10-11,25.748,25.941,25.661,25.867,734339,0
2011-10-12,26.001,26.351,25.857,26.086,790966,0
2011-10-13,25.941,26.086,25.647,26.055,715476,0
2011-10-14,26.325,26.401,26.129,26.334,782860,0
2011-10-17,26.208,26.238,25.647,25.731,668154,0
2011-10-18,25.652,26.427,25.551,26.316,1125394,0
2011-10-19,26.343,26.513,25.992,26.111,1135003,0
2011-10-20,26.111,26.216,25.638,26.12,889975,0
2011-10-21,26.371,26.851,26.275,26.851,1071419,0
2011-10-24,26.828,27.346,26.801,27.2,604775,0
2011-10-25,27.124,27.124,26.705,26.778,1027372,0
2011-10-26,24.887,25.236,23.257,23.823,5218344,0
2011-10-27,24.412,24.599,23.751,24.299,2547205,0
2011-10-28,24.284,24.421,24.09,24.236,1422929,0
2011-10-31,24.221,24.221,23.893,23.902,1185661,0
2011-11-01,23.375,23.781,23.139,23.529,2591299,0
2011-11-02,23.912,23.943,23.508,23.714,1130735,0
2011-11-03,23.865,24.097,23.71,24.029,1100067,0
2011-11-04,23.72,24.39,23.72,24.39,1739490,0
2011-11-07,24.406,24.644,24.183,24.593,970754,0
2011-11-08,24.663,24.954,24.438,24.902,1186462,0
2011-11-09,24.346,24.654,23.935,24.165,1373851,0
2011-11-10,24.39,24.552,24.146,24.276,1082032,0
2011-11-11,24.593,24.862,24.544,24.749,525389,0
2011-11-14,24.585,24.78,24.319,24.49,560644,0
2011-11-15,24.371,24.723,24.363,24.654,745072,0
2011-11-16,24.654,24.79,24.218,24.414,702600,0
2011-11-17,24.329,24.535,23.874,24.011,907482,0
2011-11-18,24.073,24.293,23.958,23.992,954166,0
2011-11-21,23.649,23.976,23.566,23.829,736821,0
2011-11-22,23.847,24.355,23.847,24.097,1202013,0
2011-11-23,23.91,23.958,23.601,23.61,643887,0
2011-11-25,23.601,23.949,23.601,23.684,281123,0
2011-11-28,24.138,24.448,24.138,24.301,915789,0
2011-11-29,24.381,24.585,24.301,24.346,840431,0
2011-11-30,25.033,25.303,24.936,25.285,1324439,0
2011-12-01,25.255,25.496,24.999,25.016,1197036,0
2011-12-02,25.219,25.409,24.97,24.989,1081903,0
2011-12-05,25.289,25.633,25.187,25.4,903337,0
2011-12-06,25.36,25.63,25.31,25.422,960308,0
2011-12-07,25.35,25.545,25.211,25.433,1863696,0
2011-12-08,25.324,25.381,24.844,24.911,795837,0
2011-12-09,25.048,25.572,25.048,25.478,696213,0
2011-12-12,25.203,25.245,24.826,25.016,722432,0
2011-12-13,25.229,25.452,24.706,24.886,572206,0
2011-12-14,24.79,24.989,24.635,24.74,708713,0
2011-12-15,24.92,25.134,24.663,24.911,1027478,0
2011-12-16,25.056,25.162,24.911,25.116,1059972,0
2011-12-19,25.229,25.229,24.877,25.007,907730,0
2011-12-20,25.358,25.572,25.334,25.433,845302,0
2011-12-21,25.425,25.452,25.144,25.35,962877,0
2011-12-22,25.425,25.615,25.334,25.512,799939,0
2011-12-23,25.633,25.7,25.433,25.673,499863,0
2011-12-27,25.564,25.854,25.518,25.794,599500,0
2011-12-28,25.845,25.845,25.564,25.589,561117,0
2011-12-29,25.649,25.811,25.607,25.753,510714,0
2011-12-30,25.764,25.878,25.685,25.799,390326,0
2012-01-03,26.199,26.412,25.982,25.982,886493,0
2012-01-04,25.931,26,25.802,25.965,1525287,0
2012-01-05,25.916,26.154,25.607,25.949,970621,0
2012-01-06,26,26.292,25.864,26.062,1336479,0
2012-01-09,26.111,26.216,25.939,26.154,874004,0
2012-01-10,26.462,26.542,26,26.085,961425,0
2012-01-11,25.965,26.13,25.898,26.086,786873,0
2012-01-12,26.12,26.183,25.834,26.095,842725,0
2012-01-13,25.939,26,25.545,25.633,965622,0
2012-01-17,25.916,25.965,25.5,25.533,853772,0
2012-01-18,25.452,25.802,25.409,25.794,885264,0
2012-01-19,25.854,26.181,25.7,26.145,820416,0
2012-01-20,26.102,26.145,25.691,25.718,1188263,0
2012-01-23,25.736,25.965,25.581,25.727,828588,0
2012-01-24,25.589,25.845,25.589,25.718,1882805,0
2012-01-25,26.045,27.577,25.923,27.26,3264858,0
2012-01-26,27.296,27.821,27.168,27.475,1204115,0
2012-01-27,27.46,27.654,27.044,27.081,1193926,0
2012-01-30,26.917,27.105,26.834,27.054,894188,0
2012-01-31,27.201,27.262,26.643,26.828,1149646,0
2012-02-01,26.96,27.33,26.908,27.031,731939,0
2012-02-02,27.142,27.26,26.917,26.96,487620,0
2012-02-03,27.358,27.384,27.097,27.194,699680,0
2012-02-06,27.054,27.089,26.822,27.005,466843,0
2012-02-07,26.906,27.081,26.702,26.89,705611,0
2012-02-08,26.882,27.039,26.822,27.005,577516,0
2012-02-09,27.005,27.762,26.804,27.704,1488576,0
2012-02-10,27.54,27.548,26.89,27.072,888367,0
2012-02-13,27.298,27.59,27.184,27.342,743082,0
2012-02-14,27.177,27.202,26.867,27.072,516743,0
2012-02-15,27.115,27.289,26.941,27.106,634858,0
2012-02-16,27.106,27.531,27.072,27.451,579419,0
2012-02-17,27.514,27.892,27.4,27.635,1113712,0
2012-02-21,27.875,27.875,27.332,27.469,678023,0
2012-02-22,27.35,27.418,26.951,26.996,695976,0
2012-02-23,26.951,27.211,26.795,27.005,700454,0
2012-02-24,27.125,27.142,26.804,26.882,959921,0
2012-02-27,26.71,27.228,26.589,27.211,851324,0
2012-02-28,27.262,27.555,27.194,27.342,683087,0
2012-02-29,27.323,27.584,26.948,27.114,1299985,0
2012-03-01,27.194,27.409,27.054,27.323,664850,0
2012-03-02,27.28,27.531,27.089,27.194,694978,0
2012-03-05,27.106,27.435,26.924,27.323,1385071,0
2012-03-06,26.987,27.28,26.916,27.177,812712,0
2012-03-07,27.253,27.262,26.941,27.211,499948,0
2012-03-08,27.393,27.523,27.184,27.46,574988,0
2012-03-09,27.451,27.644,27.358,27.46,375037,0
2012-03-12,27.393,27.435,27.062,27.298,566027,0
2012-03-13,27.435,27.574,27.218,27.54,608684,0
2012-03-14,27.498,27.654,27.306,27.548,427790,0
2012-03-15,27.548,27.727,27.367,27.712,441043,0
2012-03-16,27.755,27.755,27.358,27.451,878120,0
2012-03-19,27.384,27.523,27.159,27.184,999523,0
2012-03-20,27.054,27.262,26.951,27.194,626902,0
2012-03-21,27.228,27.514,27.125,27.443,499607,0
2012-03-22,27.228,27.306,26.968,27.237,498898,0
2012-03-23,27.237,27.342,26.932,27.332,910983,0
2012-03-26,27.564,27.745,27.488,27.663,737782,0
2012-03-27,27.727,27.858,27.685,27.781,786467,0
2012-03-28,27.81,27.91,27.435,27.91,897432,0
2012-03-29,27.762,28.282,27.67,28.23,1199851,0
2012-03-30,28.335,28.342,27.845,27.907,1029373,0
2012-04-02,27.842,28.661,27.685,28.533,1528869,0
2012-04-03,28.473,28.506,27.965,28.169,1388110,0
2012-04-04,27.838,27.994,27.699,27.829,933914,0
2012-04-05,27.795,27.953,27.437,27.61,731088,0
2012-04-09,27.418,27.443,27.211,27.245,651906,0
2012-04-10,27.177,27.184,26.685,26.728,798150,0
2012-04-11,26.916,27.014,26.728,26.875,927149,0
2012-04-12,26.849,27.253,26.822,27.177,867660,0
2012-04-13,27.115,27.237,26.916,26.951,603955,0
2012-04-16,27.031,27.177,26.859,27.089,650502,0
2012-04-17,27.271,27.557,27.104,27.517,813440,0
2012-04-18,27.393,27.531,27.306,27.443,635476,0
2012-04-19,27.514,27.625,27.202,27.46,641987,0
2012-04-20,27.555,27.85,27.555,27.745,658070,0
2012-04-23,27.479,27.479,27.169,27.298,742437,0
2012-04-24,27.375,27.548,27.28,27.35,419372,0
2012-04-25,27.564,27.875,27.564,27.85,872453,0
2012-04-26,27.8,28.94,27.8,28.12,1579835,0
2012-04-27,28.194,28.492,28.027,28.037,1429416,0
2012-04-30,28.027,28.177,27.786,27.994,687742,0
2012-05-01,27.978,28.43,27.814,28.092,860205,0
2012-05-02,27.997,28.12,27.842,28.066,524483,0
2012-05-03,28.055,28.194,27.732,27.823,499118,0
2012-05-04,27.708,27.994,26.872,27.003,1445509,0
2012-05-07,26.887,27.087,26.739,26.837,874954,0
2012-05-08,26.67,27.428,26.584,27.393,2144304,0
2012-05-09,27.133,27.557,26.966,27.462,1129798,0
2012-05-10,27.647,27.647,27.315,27.401,732229,0
2012-05-11,27.253,27.517,27.201,27.253,715946,0
2012-05-14,27.123,27.123,26.772,27.012,623681,0
2012-05-15,27.029,27.201,26.818,26.897,613031,0
2012-05-16,26.994,27.012,26.634,26.634,762534,0
2012-05-17,26.732,26.739,26.201,26.209,634159,0
2012-05-18,26.251,26.358,25.946,26.062,910102,0
2012-05-21,26.103,26.557,25.905,26.486,758782,0
2012-05-22,26.566,26.662,26.296,26.557,721933,0
2012-05-23,26.399,26.791,26.165,26.765,767206,0
2012-05-24,26.8,26.913,26.26,26.698,1333216,0
2012-05-25,26.724,26.791,26.34,26.478,704557,0
2012-05-29,26.599,26.837,26.444,26.748,986913,0
2012-05-30,26.566,26.634,26.277,26.322,575798,0
2012-05-31,26.26,26.592,26.036,26.453,778420,0
2012-06-01,26.017,26.251,25.964,26.233,843474,0
2012-06-04,26.233,26.409,25.721,26.036,841708,0
2012-06-05,25.888,26.251,25.888,26.209,581894,0
2012-06-06,26.434,26.81,26.39,26.81,469842,0
2012-06-07,27.104,27.245,26.897,27.003,1132982,0
2012-06-08,27.087,27.689,27.087,27.657,1276070,0
2012-06-11,27.855,27.978,27.41,27.534,1001944,0
2012-06-12,27.638,27.879,27.567,27.864,787737,0
2012-06-13,27.776,27.925,27.61,27.689,843291,0
2012-06-14,27.75,28.092,27.657,27.978,1003544,0
2012-06-15,28.168,28.229,27.916,28.02,1352741,0
2012-06-18,27.953,27.986,27.823,27.925,976301,0
2012-06-19,27.978,28.135,27.855,27.916,822333,0
2012-06-20,27.961,28.092,27.795,27.916,705829,0
2012-06-21,27.961,28.1,27.419,27.445,920129,0
2012-06-22,27.638,27.786,27.462,27.576,808526,0
2012-06-25,27.393,27.524,27.28,27.437,681634,0
2012-06-26,27.481,27.601,27.289,27.289,1003799,0
2012-06-27,27.419,27.524,27.15,27.211,626231,0
2012-06-28,27.096,27.184,26.837,27.096,846311,0
2012-06-29,27.524,27.534,27.176,27.306,1224926,0
2012-07-02,27.218,27.368,26.913,27.211,841999,0
2012-07-03,27.218,27.542,27.15,27.534,381444,0
2012-07-05,27.507,27.619,27.351,27.41,749886,0
2012-07-06,27.142,27.201,26.688,26.837,956829,0
2012-07-09,26.758,26.846,26.444,26.724,590791,0
2012-07-10,26.846,26.994,26.33,26.486,1173590,0
2012-07-11,26.532,26.707,26.34,26.46,970927,0
2012-07-12,26.242,26.367,26.062,26.183,1033889,0
2012-07-13,26.175,26.358,26.12,26.269,1280204,0
2012-07-16,26.192,26.541,26.069,26.39,1731341,0
2012-07-17,26.434,26.514,26.218,26.399,2674165,0
2012-07-18,26.322,26.758,26.322,26.688,1832194,0
2012-07-19,26.758,27.342,26.643,27.298,1721374,0
2012-07-20,27.123,27.245,27.003,27.123,4229792,0
2012-07-23,26.855,27.104,26.548,27.012,1057725,0
2012-07-24,27.123,27.123,26.724,26.864,944307,0
2012-07-25,27.052,27.15,26.541,26.609,1395134,0
2012-07-26,26.897,27.315,26.652,26.791,1208018,0
2012-07-27,26.922,27.211,26.418,26.922,1049426,0
2012-07-30,26.837,26.985,26.765,26.837,1147608,0
2012-07-31,26.828,27.012,26.772,26.791,1179325,0
2012-08-01,26.828,26.887,26.242,26.313,1208405,0
2012-08-02,25.981,26.183,25.781,26.139,1919519,0
2012-08-03,26.532,26.765,26.39,26.532,1437691,0
2012-08-06,26.652,26.81,26.358,26.39,1081422,0
2012-08-07,26.453,26.532,26.269,26.453,715734,0
2012-08-08,26.348,26.418,26.156,26.233,732955,0
2012-08-09,26.192,26.287,26.044,26.103,670001,0
2012-08-10,25.946,26.409,25.946,26.381,779770,0
2012-08-13,26.313,26.616,26.313,26.504,642326,0
2012-08-14,26.532,26.732,26.532,26.625,1031241,0
2012-08-15,26.707,26.707,26.442,26.531,747065,0
2012-08-16,26.54,26.89,26.531,26.829,741493,0
2012-08-17,26.881,27.155,26.766,27.041,2812672,0
2012-08-20,26.959,27.024,26.82,26.969,719437,0
2012-08-21,27.015,27.189,26.874,26.89,560402,0
2012-08-22,26.89,26.969,26.616,26.969,631018,0
2012-08-23,26.899,26.899,26.513,26.556,614794,0
2012-08-24,26.486,26.749,26.467,26.707,572488,0
2012-08-27,26.715,26.773,26.616,26.643,573737,0
2012-08-28,26.584,26.733,26.389,26.389,584385,0
2012-08-29,26.452,26.625,26.365,26.592,377182,0
2012-08-30,26.477,26.584,26.293,26.531,465152,0
2012-08-31,26.643,26.899,26.458,26.584,615227,0
2012-09-04,26.584,26.616,26.293,26.495,669383,0
2012-09-05,26.452,26.653,26.397,26.616,647431,0
2012-09-06,26.766,27.145,26.715,27.024,653880,0
2012-09-07,27.128,27.197,26.916,26.941,526700,0
2012-09-10,26.715,26.941,26.68,26.773,556397,0
2012-09-11,26.477,26.766,26.38,26.759,867496,0
2012-09-12,26.698,26.792,26.531,26.783,1169785,0
2012-09-13,26.874,27.469,26.792,27.398,1153413,0
2012-09-14,27.479,27.714,27.417,27.532,1562527,0
2012-09-17,27.392,27.451,27.091,27.206,693929,0
2012-09-18,27.163,27.374,27.128,27.348,563011,0
2012-09-19,27.365,27.689,27.303,27.682,550923,0
2012-09-20,27.618,27.98,27.532,27.98,979507,0
2012-09-21,28.163,28.181,27.815,27.909,876018,0
2012-09-24,27.955,28.076,27.856,27.988,630260,0
2012-09-25,28.023,28.103,27.75,27.759,770713,0
2012-09-26,27.723,27.873,27.575,27.592,561711,0
2012-09-27,27.628,27.759,27.46,27.714,572306,0
2012-09-28,27.618,27.796,27.541,27.647,625751,0
2012-10-01,27.674,27.767,27.541,27.665,837481,0
2012-10-02,27.689,27.806,27.549,27.618,494746,0
2012-10-03,27.647,27.873,27.524,27.787,618453,0
2012-10-04,27.796,28.086,27.796,27.873,490540,0
2012-10-05,28.04,28.113,27.973,28.086,490111,0
2012-10-08,28.014,28.067,27.847,27.926,364906,0
2012-10-09,27.955,28.103,27.823,27.945,655221,0
2012-10-10,27.988,27.988,27.638,27.638,328693,0
2012-10-11,27.732,28.005,27.723,27.873,848565,0
2012-10-12,27.918,28.058,27.815,27.839,714184,0
2012-10-15,27.918,28.279,27.847,28.261,665781,0
2012-10-16,28.331,28.876,28.27,28.848,665519,0
2012-10-17,28.911,29.129,28.848,29.035,588172,0
2012-10-18,29.006,29.006,28.796,28.813,799107,0
2012-10-19,28.796,28.866,28.411,28.481,1630996,0
2012-10-22,27.865,28.639,27.865,28.613,561189,0
2012-10-23,28.295,28.463,28.067,28.383,634265,0
2012-10-24,28.533,28.708,28.366,28.586,1067925,0
2012-10-25,28.903,29.693,28.831,29.145,1703771,0
2012-10-26,29.21,29.264,28.822,29.069,904645,0
2012-10-31,29.271,29.271,28.594,29.035,1036833,0
2012-11-01,28.988,29.48,28.796,29.404,950083,0
2012-11-02,29.47,29.589,29.271,29.396,1031642,0
2012-11-05,29.34,29.47,29.255,29.437,585255,0
2012-11-06,29.561,29.807,29.428,29.684,546839,0
2012-11-07,29.461,29.629,29.129,29.47,986977,0
2012-11-08,29.461,29.601,29.006,29.006,796114,0
2012-11-09,28.947,29.422,28.947,28.996,809406,0
2012-11-12,29.079,29.321,28.903,29.087,630759,0
2012-11-13,29.015,29.22,28.705,28.919,630548,0
2012-11-14,28.979,29.13,28.804,28.864,1096874,0
2012-11-15,28.838,28.954,28.564,28.67,1121121,0
2012-11-16,28.636,28.76,28.486,28.645,1497696,0
2012-11-19,28.945,29.406,28.785,29.398,1291904,0
2012-11-20,29.296,29.406,29.123,29.352,585445,0
2012-11-21,29.398,29.624,29.343,29.557,801539,0
2012-11-23,29.606,29.944,29.531,29.794,737826,0
2012-11-26,29.689,29.981,29.634,29.831,666426,0
2012-11-27,29.732,29.892,29.548,29.653,634864,0
2012-11-28,29.584,29.901,29.39,29.823,568448,0
2012-11-29,29.874,29.954,29.584,29.749,647327,0
2012-11-30,29.749,29.823,29.653,29.742,976840,0
2012-12-03,29.884,29.901,29.239,29.306,609658,0
2012-12-04,29.362,29.474,29.184,29.192,650520,0
2012-12-05,29.13,29.212,28.884,29.052,918618,0
2012-12-06,28.988,29.455,28.979,29.439,679389,0
2012-12-07,29.425,29.557,29.333,29.455,465106,0
2012-12-10,29.439,29.663,29.439,29.493,356030,0
2012-12-11,29.548,29.681,29.464,29.606,416034,0
2012-12-12,29.689,29.708,29.306,29.362,598018,0
2012-12-13,29.343,29.584,29.105,29.137,604563,0
2012-12-14,29.175,29.175,28.82,28.864,465739,0
2012-12-17,28.964,29.137,28.901,29.105,443610,0
2012-12-18,29.13,29.316,28.945,29.316,390608,0
2012-12-19,29.306,29.557,29.264,29.493,508229,0
2012-12-20,29.455,29.874,29.431,29.784,612698,0
2012-12-21,29.672,29.749,29.343,29.343,1391277,0
2012-12-24,29.39,29.689,29.362,29.606,244167,0
2012-12-26,29.672,29.803,29.522,29.724,505938,0
2012-12-27,29.766,29.901,29.398,29.624,704653,0
2012-12-28,29.474,29.54,29.212,29.22,385115,0
2012-12-31,29.184,29.663,29.096,29.615,496322,0
2013-01-02,29.981,30.184,29.927,30.096,692936,0
2013-01-03,30.122,30.212,29.99,30.052,732993,0
2013-01-04,30.069,30.27,29.99,30.148,584462,0
2013-01-07,29.971,30.13,29.784,30.112,904732,0
2013-01-08,30.016,30.27,29.981,30.034,1180769,0
2013-01-09,30.522,30.706,30.354,30.448,1180304,0
2013-01-10,30.98,30.989,30.504,30.662,1155991,0
2013-01-11,30.546,30.829,30.344,30.662,829350,0
2013-01-14,30.476,31.063,30.476,30.928,1059513,0
2013-01-15,30.803,31.14,30.768,31.07,671557,0
2013-01-16,30.97,31.254,30.945,31.185,868190,0
2013-01-17,31.29,31.582,31.175,31.45,706731,0
2013-01-18,31.529,31.868,31.511,31.776,2638391,0
2013-01-22,31.671,31.893,31.592,31.652,821474,0
2013-01-23,31.793,31.991,31.634,31.708,1011275,0
2013-01-24,31.767,31.84,31.52,31.652,640448,0
2013-01-25,31.643,31.717,31.468,31.652,518700,0
2013-01-28,31.717,31.776,31.502,31.68,847224,0
2013-01-29,31.751,31.812,31.608,31.793,668433,0
2013-01-30,31.84,31.9,31.601,31.652,727626,0
2013-01-31,31.68,32.067,31.423,31.582,1424571,0
2013-02-01,32.122,32.31,31.84,32.168,1491723,0
2013-02-04,32.105,32.132,31.643,31.741,1227831,0
2013-02-05,31.908,32.15,31.812,32.017,917264,0
2013-02-06,31.926,32.31,31.908,32.31,714972,0
2013-02-07,32.379,32.388,32.06,32.31,745294,0
2013-02-08,32.344,32.502,32.272,32.36,453897,0
2013-02-11,32.36,32.529,32.31,32.52,588492,0
2013-02-12,32.529,32.812,32.46,32.812,936097,0
2013-02-13,32.911,33.053,32.776,32.972,750217,0
2013-02-14,32.962,33.009,32.774,32.954,753474,0
2013-02-15,32.972,33.196,32.829,33.078,964558,0
2013-02-19,33.123,33.507,33.046,33.196,1049166,0
2013-02-20,33.123,33.265,32.918,32.927,889827,0
2013-02-21,32.884,33.159,32.774,32.981,1040050,0
2013-02-22,33.053,33.33,33.017,33.169,721591,0
2013-02-25,33.33,33.33,32.696,32.696,947437,0
2013-02-26,32.866,33.24,32.734,33.212,953189,0
2013-02-27,33.036,33.561,33.026,33.436,986741,0
2013-02-28,33.481,33.605,33.283,33.283,847503,0
2013-03-01,33.169,33.497,33.061,33.409,1162476,0
2013-03-04,33.293,33.534,33.275,33.462,927234,0
2013-03-05,33.596,33.783,33.427,33.713,866174,0
2013-03-06,33.873,33.971,33.749,33.863,853544,0
2013-03-07,33.846,34.033,33.783,33.98,732216,0
2013-03-08,34.024,34.273,33.942,34.238,616265,0
2013-03-11,34.256,34.559,34.203,34.55,595465,0
2013-03-12,34.514,34.578,34.317,34.514,554874,0
2013-03-13,34.533,34.756,34.4,34.646,703065,0
2013-03-14,34.675,34.926,34.665,34.817,484444,0
2013-03-15,34.701,34.881,34.656,34.782,993920,0
2013-03-18,34.461,34.774,34.301,34.568,571762,0
2013-03-19,34.613,34.748,34.461,34.692,715069,0
2013-03-20,34.764,34.976,34.701,34.889,567040,0
2013-03-21,34.748,34.967,34.559,34.646,617498,0
2013-03-22,34.692,34.834,34.595,34.817,872189,0
2013-03-25,34.926,35.354,34.926,35.211,1331466,0
2013-03-26,35.371,35.566,35.157,35.495,921990,0
2013-03-27,35.371,35.55,35.157,35.531,495745,0
2013-03-28,35.646,36.021,35.467,35.977,746807,0
2013-04-01,36.013,36.165,35.735,35.844,781661,0
2013-04-02,35.967,36.278,35.94,36.172,857735,0
2013-04-03,36.146,36.236,35.609,35.718,1039027,0
2013-04-04,35.807,36.092,35.798,35.948,685361,0
2013-04-05,35.559,35.656,35.334,35.566,900788,0
2013-04-08,35.609,36.004,35.575,36.004,567083,0
2013-04-09,36.013,36.146,35.486,35.71,927064,0
2013-04-10,35.744,36.324,35.744,36.127,1290039,0
2013-04-11,36.297,36.316,35.599,35.905,2077577,0
2013-04-12,35.753,35.835,35.253,35.753,1332818,0
2013-04-15,35.559,35.609,35.014,35.069,1473161,0
2013-04-16,35.157,35.94,35.157,35.807,1173595,0
2013-04-17,35.636,35.753,34.844,35.306,1220090,0
2013-04-18,35.477,35.566,35.005,35.211,1087602,0
2013-04-19,35.269,35.87,35.137,35.609,2770077,0
2013-04-22,35.683,36.037,35.54,35.905,1182249,0
2013-04-23,35.948,36.51,35.94,36.494,870576,0
2013-04-24,36.646,36.743,36.476,36.619,1080612,0
2013-04-25,36.11,36.11,34.729,34.853,2250227,0
2013-04-26,34.934,35.1,34.372,34.505,1385682,0
2013-04-29,34.665,34.798,34.543,34.789,810230,0
2013-04-30,34.807,35.079,34.646,35.079,772948,0
2013-05-01,34.986,35.108,34.701,34.798,755548,0
2013-05-02,34.825,35.059,34.764,34.934,632335,0
2013-05-03,35.137,35.523,35.023,35.118,1064854,0
2013-05-06,35.211,35.279,35.041,35.118,731831,0
2013-05-07,35.193,35.202,35.059,35.193,889853,0
2013-05-08,35.239,35.334,35.05,35.325,774231,0
2013-05-09,35.381,35.406,35.127,35.211,631087,0
2013-05-10,35.253,35.414,35.069,35.414,740102,0
2013-05-13,35.371,35.628,35.137,35.599,511971,0
2013-05-14,35.559,36.013,35.477,35.995,582061,0
2013-05-15,35.948,36.324,35.77,36.236,582900,0
2013-05-16,36.127,36.52,36.021,36.236,778997,0
2013-05-17,36.359,36.621,36.343,36.593,733489,0
2013-05-20,36.431,36.727,36.422,36.459,507332,0
2013-05-21,36.495,36.621,36.236,36.459,723700,0
2013-05-22,36.439,36.817,36.189,36.26,1001480,0
2013-05-23,36.002,36.236,35.894,36.035,521377,0
2013-05-24,35.993,36.091,35.662,36.011,473098,0
2013-05-28,36.379,36.701,36.136,36.217,586793,0
2013-05-29,36.035,36.055,34.996,35.096,2187133,0
2013-05-30,35.081,35.462,35.061,35.282,497437,0
2013-05-31,35.242,35.636,35.089,35.12,586870,0
2013-06-03,35.149,35.158,34.594,35.129,631847,0
2013-06-04,35.089,35.375,35.089,35.214,760845,0
2013-06-05,35.175,35.175,34.737,34.737,847335,0
2013-06-06,34.691,35.11,34.557,35.061,705775,0
2013-06-07,35.195,35.652,34.789,35.535,533514,0
2013-06-10,35.563,35.642,35.357,35.417,438442,0
2013-06-11,35.139,35.452,34.958,35.061,676207,0
2013-06-12,35.263,35.263,34.872,34.89,380402,0
2013-06-13,34.816,35.519,34.816,35.452,389176,0
2013-06-14,35.427,35.481,35.214,35.375,482156,0
2013-06-17,35.535,35.902,35.481,35.867,747762,0
2013-06-18,35.946,36.126,35.822,36.002,377065,0
2013-06-19,35.92,36.045,35.365,35.384,798922,0
2013-06-20,35.12,35.282,34.585,34.655,856128,0
2013-06-21,34.958,35.033,34.261,34.628,667747,0
2013-06-24,34.45,34.492,34.036,34.279,523431,0
2013-06-25,34.476,34.557,33.92,34.351,575276,0
2013-06-26,34.557,34.89,34.45,34.789,563442,0
2013-06-27,34.987,35.129,34.854,34.89,413937,0
2013-06-28,34.854,35.195,34.691,35.11,1311367,0
2013-07-01,35.365,35.804,35.223,35.402,555183,0
2013-07-02,35.328,35.751,35.309,35.435,556308,0
2013-07-03,35.319,35.365,35.033,35.185,468204,0
2013-07-05,35.338,35.708,35.249,35.624,440138,0
2013-07-08,35.435,35.993,35.301,35.939,782604,0
2013-07-09,36.109,36.422,36.091,36.397,776322,0
2013-07-10,36.002,36.379,35.741,36.359,906623,0
2013-07-11,36.764,36.977,36.593,36.962,563039,0
2013-07-12,36.943,37.266,36.899,37.222,514407,0
2013-07-15,37.138,37.68,36.621,36.943,742269,0
2013-07-16,36.882,36.882,36.002,36.171,1052944,0
2013-07-17,36.469,36.486,36.189,36.325,558042,0
2013-07-18,36.469,37.187,36.469,36.995,1331399,0
2013-07-19,37.052,37.122,36.792,37.096,950520,0
2013-07-22,37.122,37.339,37.061,37.138,368238,0
2013-07-23,37.33,37.366,36.817,37.005,389086,0
2013-07-24,37.079,37.24,36.909,37.105,461068,0
2013-07-25,36.747,37.5,36.495,37.3,687661,0
2013-07-26,37.212,37.291,36.663,36.927,728746,0
2013-07-29,36.808,37.043,36.737,36.842,456936,0
2013-07-30,36.918,37.158,36.737,36.978,635371,0
2013-07-31,37.138,37.25,36.899,36.953,622828,0
2013-08-01,37.266,37.832,37.232,37.76,488190,0
2013-08-02,37.76,37.984,37.652,37.887,493341,0
2013-08-05,37.858,37.904,37.536,37.599,370058,0
2013-08-06,37.564,37.642,37.24,37.32,376437,0
2013-08-07,37.232,37.518,36.985,37.411,283310,0
2013-08-08,37.536,37.725,37.3,37.33,464357,0
2013-08-09,37.31,37.697,37.259,37.5,363340,0
2013-08-12,37.232,37.591,37.222,37.48,373934,0
2013-08-13,37.591,37.642,37.222,37.436,353889,0
2013-08-14,37.374,37.642,37.096,37.3,440117,0
2013-08-15,37.025,37.088,36.369,36.486,469860,0
2013-08-16,36.368,36.837,36.333,36.784,726651,0
2013-08-19,36.701,36.784,36.469,36.503,574974,0
2013-08-20,36.503,37.109,36.43,36.921,567288,0
2013-08-21,36.794,37.009,36.658,36.665,417550,0
2013-08-22,36.865,36.902,36.522,36.845,299289,0
2013-08-23,36.921,37.162,36.512,37.118,317897,0
2013-08-26,37.152,37.39,37.018,37.133,445074,0
2013-08-27,36.855,36.956,36.459,36.512,434768,0
2013-08-28,36.549,36.575,36.259,36.333,396951,0
2013-08-29,36.253,36.649,36.169,36.296,396629,0
2013-08-30,36.342,36.368,35.855,35.926,431968,0
2013-09-03,36.378,36.622,35.692,36,570932,0
2013-09-04,36.052,36.234,35.837,36.234,435307,0
2013-09-05,36.215,36.296,35.981,36.124,326065,0
2013-09-06,36.143,36.296,35.582,36.072,289930,0
2013-09-09,36.196,36.575,36.062,36.388,920510,0
2013-09-10,36.512,36.694,35.99,36.305,797060,0
2013-09-11,36.278,36.349,36.042,36.286,341496,0
2013-09-12,36.169,36.206,35.809,35.889,565637,0
2013-09-13,35.809,35.926,35.385,35.582,809677,0
2013-09-16,36.115,36.775,35.952,36.224,929139,0
2013-09-17,36.224,36.495,34.832,35.12,2007518,0
2013-09-18,34.967,35.512,34.671,35.403,1037699,0
2013-09-19,35.436,35.512,34.996,35.149,887176,0
2013-09-20,35.149,36.08,34.926,35.736,1802505,0
2013-09-23,35.549,35.736,35.233,35.636,1139256,0
2013-09-24,35.609,35.952,35.483,35.522,698503,0
2013-09-25,35.367,35.609,34.957,35.436,1316834,0
2013-09-26,35.436,35.736,35.377,35.702,679471,0
2013-09-27,35.428,35.582,35.265,35.557,832049,0
2013-09-30,35.302,35.367,35.081,35.224,949675,0
2013-10-01,35.321,35.377,35.12,35.359,763736,0
2013-10-02,35.11,35.186,34.698,35.12,779641,0
2013-10-03,34.996,35.051,34.562,34.681,728231,0
2013-10-04,34.681,34.823,34.554,34.736,549942,0
2013-10-07,34.48,34.652,34.318,34.527,619746,0
2013-10-08,34.418,34.753,34.202,34.572,1159952,0
2013-10-09,34.581,34.707,34.418,34.517,927026,0
2013-10-10,34.771,35.081,34.726,34.957,582262,0
2013-10-11,34.78,35.014,34.717,34.967,537094,0
2013-10-14,34.771,34.861,34.546,34.832,840652,0
2013-10-15,34.823,35.215,34.517,34.562,603517,0
2013-10-16,34.762,34.852,34.562,34.805,417287,0
2013-10-17,34.717,35.349,34.717,35.302,780871,0
2013-10-18,35.359,35.359,35.081,35.283,1375903,0
2013-10-21,35.311,35.493,35.167,35.465,567230,0
2013-10-22,35.599,35.837,35.428,35.827,582858,0
2013-10-23,35.762,35.962,35.549,35.574,1046191,0
2013-10-24,34.805,35.675,34.591,35.618,1246164,0
2013-10-25,35.512,36.286,35.512,36.115,1184066,0
2013-10-28,36.033,36.143,35.917,36.134,897403,0
2013-10-29,36.052,36.187,35.781,36.187,963964,0
2013-10-30,36.234,36.296,35.736,35.753,1005582,0
2013-10-31,35.781,36.259,35.781,36.026,1021497,0
2013-11-01,36.134,36.286,35.873,35.962,534184,0
2013-11-04,36.115,36.234,35.879,36.179,433715,0
2013-11-05,36.016,36.206,35.265,35.283,969076,0
2013-11-06,35.445,35.726,35.377,35.475,809104,0
2013-11-07,35.656,35.665,34.967,34.986,674934,0
2013-11-08,34.949,35.293,34.907,35.274,579332,0
2013-11-11,35.293,35.564,35.176,35.436,544406,0
2013-11-12,35.359,35.455,35.071,35.224,574751,0
2013-11-13,35.12,35.428,34.986,35.419,483373,0
2013-11-14,35.436,35.53,35.096,35.249,764819,0
2013-11-15,35.311,35.706,35.158,35.584,766042,0
2013-11-18,35.649,35.894,35.412,35.739,530620,0
2013-11-19,35.785,35.995,35.659,35.775,717374,0
2013-11-20,35.867,35.948,35.476,35.677,630107,0
2013-11-21,35.706,36.077,35.677,35.976,597560,0
2013-11-22,35.995,36.068,35.775,35.94,484012,0
2013-11-25,35.985,36.086,35.659,35.713,446457,0
2013-11-26,35.713,35.903,35.592,35.649,327169,0
2013-11-27,35.686,35.749,35.429,35.514,398648,0
2013-11-29,35.584,35.621,35.386,35.476,205692,0
2013-12-02,35.494,35.659,35.167,35.35,539468,0
2013-12-03,35.214,35.265,34.94,35.149,577919,0
2013-12-04,35.041,35.149,34.666,35.059,723824,0
2013-12-05,35.05,35.242,34.905,35.176,608318,0
2013-12-06,35.466,35.884,35.412,35.875,476338,0
2013-12-09,35.93,36.12,35.592,35.867,758776,0
2013-12-10,35.775,35.93,35.592,35.706,616079,0
2013-12-11,35.785,35.813,35.294,35.33,577463,0
2013-12-12,35.284,35.386,35.101,35.224,558945,0
2013-12-13,35.33,35.668,35.214,35.531,623206,0
2013-12-16,35.729,36.013,35.551,36.004,680309,0
2013-12-17,36.022,36.068,35.713,35.867,592603,0
2013-12-18,35.94,36.502,35.668,36.438,857740,0
2013-12-19,36.386,36.421,36.03,36.222,1029694,0
2013-12-20,36.357,36.395,35.985,36.159,1261374,0
2013-12-23,36.265,36.386,36.176,36.313,850803,0
2013-12-24,36.303,36.812,36.185,36.694,259858,0
2013-12-26,36.702,36.949,36.376,36.913,410310,0
2013-12-27,37.137,37.137,36.694,36.884,441744,0
2013-12-30,36.884,37.24,36.857,37.194,496487,0
2013-12-31,37.194,37.284,37.031,37.232,480831,0
2014-01-02,37.176,37.26,36.931,37.095,736437,0
2014-01-03,37.068,37.095,36.575,36.73,890531,0
2014-01-06,36.867,36.975,36.349,36.559,852775,0
2014-01-07,36.649,36.967,36.649,36.795,722181,0
2014-01-08,36.758,36.959,36.585,36.785,880181,0
2014-01-09,36.884,36.949,36.54,36.767,590837,0
2014-01-10,36.82,36.939,36.658,36.795,571973,0
2014-01-13,36.767,37.04,36.213,36.294,972078,0
2014-01-14,36.303,36.658,36.303,36.567,578645,0
2014-01-15,36.64,36.74,36.448,36.575,516043,0
2014-01-16,36.567,36.567,36.275,36.349,479127,0
2014-01-17,36.395,36.395,36.077,36.275,971976,0
2014-01-21,36.349,36.495,36.265,36.313,795140,0
2014-01-22,34.412,35.611,34.412,35.224,2267959,0
2014-01-23,34.955,35.35,34.768,35.158,1182679,0
2014-01-24,34.923,34.947,34.404,34.404,940417,0
2014-01-27,34.387,34.713,34.113,34.123,936836,0
2014-01-28,34.094,34.377,34.084,34.358,799967,0
2014-01-29,34.084,34.768,34.078,34.55,1251510,0
2014-01-30,35.446,36.585,34.849,35.139,1247166,0
2014-01-31,34.722,35.079,34.577,35.004,1168974,0
2014-02-03,34.965,35.079,33.93,33.994,1065125,0
2014-02-04,34.103,34.223,33.695,34.059,655973,0
2014-02-05,33.987,34.321,33.64,34.276,673538,0
2014-02-06,34.395,34.513,34.259,34.395,527109,0
2014-02-07,34.513,35.101,34.485,34.984,901161,0
2014-02-10,35.022,35.649,34.931,35.649,951153,0
2014-02-11,35.621,35.739,35.256,35.584,1099672,0
2014-02-12,35.696,35.765,35.176,35.378,939929,0
2014-02-13,35.165,35.523,35.107,35.515,667408,0
2014-02-14,35.429,35.825,35.321,35.752,627890,0
2014-02-18,35.651,36.108,35.651,36.043,742381,0
2014-02-19,35.962,36.328,35.679,35.688,552099,0
2014-02-20,35.722,35.907,35.255,35.688,1123742,0
2014-02-21,35.732,36.043,35.568,35.585,800410,0
2014-02-24,35.568,35.76,35.36,35.378,786548,0
2014-02-25,35.412,36.155,35.137,35.835,1417443,0
2014-02-26,35.907,36.063,35.651,35.722,615526,0
2014-02-27,35.651,35.732,35.477,35.679,543943,0
2014-02-28,35.688,36.017,35.603,35.952,786978,0
2014-03-03,35.925,36.034,35.477,35.835,730180,0
2014-03-04,36.182,36.328,35.99,36.034,700808,0
2014-03-05,36.053,36.108,35.716,36.073,498217,0
2014-03-06,36.136,36.237,35.871,35.916,553423,0
2014-03-07,36.008,36.209,35.871,36.043,1158412,0
2014-03-10,36,36.136,35.768,36.108,620414,0
2014-03-11,36.09,36.09,35.732,35.871,849070,0
2014-03-12,35.632,36.017,35.632,35.943,780971,0
2014-03-13,35.99,36.262,35.404,35.467,676801,0
2014-03-14,35.396,35.577,35.174,35.194,582464,0
2014-03-17,35.36,35.585,35.241,35.486,508589,0
2014-03-18,35.56,35.632,35.386,35.523,317638,0
2014-03-19,35.532,35.585,34.892,35.067,455138,0
2014-03-20,34.981,35.094,34.911,35.057,413194,0
2014-03-21,35.264,35.438,35.001,35.094,1473449,0
2014-03-24,35.194,35.421,34.698,34.937,803040,0
2014-03-25,35.001,35.067,34.652,34.817,716314,0
2014-03-26,34.953,35.019,34.652,34.652,784994,0
2014-03-27,34.681,34.789,34.398,34.727,692879,0
2014-03-28,34.789,35.137,34.681,35.094,566630,0
2014-03-31,35.232,35.916,35.067,35.916,1182782,0
2014-04-01,36.209,36.364,35.816,36.355,701611,0
2014-04-02,36.355,36.685,36.247,36.612,601331,0
2014-04-03,36.702,36.796,36.446,36.768,599401,0
2014-04-04,36.96,37.16,36.42,36.539,649419,0
2014-04-07,36.494,36.593,36.165,36.466,664716,0
2014-04-08,36.411,36.906,36.247,36.805,851805,0
2014-04-09,36.74,37.236,36.658,37.19,632119,0
2014-04-10,37.19,37.345,36.73,36.848,1025100,0
2014-04-11,36.539,36.665,36.209,36.228,875548,0
2014-04-14,36.364,36.466,36.09,36.237,810391,0
2014-04-15,36.256,36.602,35.952,36.566,754357,0
2014-04-16,36.675,37.061,36.675,36.886,622921,0
2014-04-17,36.796,37.115,36.721,37.014,1290302,0
2014-04-21,37.052,37.15,36.941,37.131,337784,0
2014-04-22,37.18,37.537,36.969,37.518,581505,0
2014-04-23,37.508,37.583,37.15,37.326,500950,0
2014-04-24,36.558,37.655,36.558,37.19,799508,0
2014-04-25,37.263,37.263,36.821,36.896,711879,0
2014-04-28,36.924,37.27,36.831,37.004,592048,0
2014-04-29,36.932,37.061,36.759,36.796,442383,0
2014-04-30,36.924,36.977,36.665,36.831,728892,0
2014-05-01,36.813,36.878,36.612,36.73,861028,0
2014-05-02,36.886,36.951,36.685,36.768,747747,0
2014-05-05,36.593,36.886,36.566,36.75,633044,0
2014-05-06,36.694,37.071,36.685,36.786,593241,0
2014-05-07,36.768,37.052,36.658,36.906,1024362,0
2014-05-08,36.878,37.372,36.878,37.216,595524,0
2014-05-09,37.216,37.528,37.004,37.462,565956,0
2014-05-12,37.593,38.04,37.593,37.929,820003,0
2014-05-13,37.912,38.058,37.748,37.781,632753,0
2014-05-14,37.791,37.957,37.636,37.893,649938,0
2014-05-15,37.624,37.849,37.259,37.653,789999,0
2014-05-16,37.591,37.78,37.553,37.729,621250,0
2014-05-19,37.691,38.041,37.614,37.876,464008,0
2014-05-20,37.839,37.912,37.525,37.572,491260,0
2014-05-21,37.599,37.7,37.259,37.432,490667,0
2014-05-22,37.442,37.614,37.331,37.416,362062,0
2014-05-23,37.425,37.581,37.349,37.487,472090,0
2014-05-27,37.534,37.756,37.525,37.682,486076,0
2014-05-28,37.691,37.829,37.544,37.771,454199,0
2014-05-29,37.839,38.013,37.682,37.957,538243,0
2014-05-30,37.857,38.161,37.857,38.152,525225,0
2014-06-02,38.114,38.226,37.912,38.013,504304,0
2014-06-03,37.866,38.049,37.497,37.553,1241992,0
2014-06-04,37.425,37.672,37.396,37.478,665154,0
2014-06-05,37.525,37.893,37.396,37.886,447516,0
2014-06-06,37.967,38.133,37.762,38.004,329469,0
2014-06-09,38.004,38.197,37.967,38.059,297331,0
2014-06-10,38.069,38.133,37.719,37.8,502297,0
2014-06-11,37.672,37.78,37.563,37.719,515103,0
2014-06-12,37.71,37.738,37.432,37.459,368145,0
2014-06-13,37.497,37.78,37.406,37.7,447026,0
2014-06-16,37.691,37.857,37.487,37.544,510907,0
2014-06-17,37.478,37.81,37.387,37.771,499014,0
2014-06-18,37.762,37.903,37.359,37.691,511201,0
2014-06-19,37.691,37.976,37.614,37.876,456715,0
2014-06-20,38.077,38.187,37.857,37.92,738075,0
2014-06-23,37.829,37.839,37.553,37.607,370235,0
2014-06-24,37.396,37.819,37.359,37.432,413206,0
2014-06-25,37.425,37.643,37.249,37.359,483008,0
2014-06-26,37.349,37.469,37.074,37.368,403173,0
2014-06-27,37.249,37.771,37.249,37.534,1005838,0
2014-06-30,37.553,37.729,37.259,37.459,762889,0
2014-07-01,37.497,37.79,37.425,37.643,559765,0
2014-07-02,37.624,37.634,36.998,37.11,649733,0
2014-07-03,37.119,37.239,37.101,37.193,514584,0
2014-07-07,37.185,37.341,37.038,37.11,796895,0
2014-07-08,36.944,37.267,36.861,37.155,934818,0
2014-07-09,37.135,37.211,36.851,36.988,1085954,0
2014-07-10,36.806,37.349,36.641,37.193,940247,0
2014-07-11,37.231,37.425,37.128,37.275,810831,0
2014-07-14,37.396,37.572,37.312,37.416,476995,0
2014-07-15,37.396,37.7,37.331,37.544,516615,0
2014-07-16,37.634,37.756,37.349,37.599,534084,0
2014-07-17,37.416,37.432,36.823,36.871,648207,0
2014-07-18,36.944,37.349,36.881,37.341,1124610,0
2014-07-21,37.055,37.302,36.851,37.155,648719,0
2014-07-22,37.302,37.302,36.649,36.704,668043,0
2014-07-23,36.548,36.899,36.475,36.704,686747,0
2014-07-24,37.432,37.432,36.714,36.788,504790,0
2014-07-25,36.494,36.778,36.475,36.649,558049,0
2014-07-28,36.649,36.998,36.52,36.963,679026,0
2014-07-29,36.935,37.11,36.485,36.52,674704,0
2014-07-30,36.494,36.752,36.114,36.29,574297,0
2014-07-31,36.079,36.197,35.903,35.94,799717,0
2014-08-01,35.792,36.207,35.783,36.024,620449,0
2014-08-04,36.133,36.261,35.84,36.18,474857,0
2014-08-05,36.005,36.373,35.94,36.345,836870,0
2014-08-06,36.27,36.695,36.226,36.641,581751,0
2014-08-07,36.798,36.798,36.197,36.28,655264,0
2014-08-08,36.261,36.833,36.05,36.704,601036,0
2014-08-11,36.77,36.851,36.456,36.51,513833,0
2014-08-12,36.485,36.742,36.456,36.714,486591,0
2014-08-13,36.704,36.833,36.613,36.723,645005,0
2014-08-14,36.742,36.823,36.575,36.732,542613,0
2014-08-15,36.742,36.972,36.508,36.815,663954,0
2014-08-18,36.972,37,36.752,36.91,566951,0
2014-08-19,36.965,37.345,36.928,37.296,567073,0
2014-08-20,37.296,37.345,37.086,37.188,411541,0
2014-08-21,37.279,37.64,37.13,37.578,592473,0
2014-08-22,37.611,37.631,37.335,37.559,461034,0
2014-08-25,37.596,37.778,37.493,37.587,397793,0
2014-08-26,37.568,37.66,37.316,37.372,444506,0
2014-08-27,37.42,37.596,37.287,37.428,489831,0
2014-08-28,37.225,37.493,37.225,37.42,299119,0
2014-08-29,37.604,37.827,37.568,37.788,580914,0
2014-09-02,37.762,37.956,37.689,37.769,418543,0
2014-09-03,37.855,37.936,37.578,37.762,507368,0
2014-09-04,37.827,37.956,37.66,37.735,489115,0
2014-09-05,37.604,37.884,37.364,37.874,541800,0
2014-09-08,37.689,37.864,37.27,37.316,653861,0
2014-09-09,37.086,37.158,36.806,36.936,618319,0
2014-09-10,36.928,36.928,36.454,36.695,635487,0
2014-09-11,36.723,37.215,36.658,37.077,645606,0
2014-09-12,37.095,37.095,36.538,36.622,472933,0
2014-09-15,36.584,36.723,36.483,36.508,583347,0
2014-09-16,36.444,36.538,36.258,36.426,349778,0
2014-09-17,36.444,36.538,36.129,36.222,367296,0
2014-09-18,36.325,36.434,36.129,36.185,334903,0
2014-09-19,36.343,36.464,36.251,36.334,1021778,0
2014-09-22,36.36,36.434,35.952,35.971,514436,0
2014-09-23,35.871,35.897,35.48,35.499,525926,0
2014-09-24,35.388,35.766,35.342,35.676,482255,0
2014-09-25,35.619,35.647,35.223,35.264,435704,0
2014-09-26,35.255,35.352,35.106,35.283,432860,0
2014-09-29,35.203,35.684,35.155,35.509,604506,0
2014-09-30,35.499,35.591,34.987,35.264,691809,0
2014-10-01,35.249,35.332,34.839,34.958,949179,0
2014-10-02,35.026,35.38,34.934,35.241,753719,0
2014-10-03,35.388,35.814,35.332,35.713,796272,0
2014-10-06,35.795,35.852,35.471,35.609,489789,0
2014-10-07,35.499,35.519,34.829,34.839,807129,0
2014-10-08,34.878,35.713,34.811,35.666,833256,0
2014-10-09,35.676,35.907,35.093,35.155,698148,0
2014-10-10,35.241,35.599,35.174,35.352,1372458,0
2014-10-13,35.232,35.414,34.451,34.478,854920,0
2014-10-14,34.571,34.987,34.46,34.72,741993,0
2014-10-15,34.32,34.987,34.042,34.858,830775,0
2014-10-16,34.441,35.016,34.302,34.934,875532,0
2014-10-17,35.174,35.527,35.093,35.352,893342,0
2014-10-20,35.293,35.852,35.293,35.852,641845,0
2014-10-21,36.029,36.956,35.833,36.89,772100,0
2014-10-22,36.981,37,35.991,36.045,1241010,0
2014-10-23,32.559,36.434,31.854,35.981,1754923,0
2014-10-24,36.092,36.351,35.814,36.139,768255,0
2014-10-27,35.48,36.019,34.958,35.676,1573599,0
2014-10-28,35.833,36.029,35.527,35.991,927250,0
2014-10-29,35.878,35.897,34.958,35.213,2644074,0
2014-10-30,34.943,35.666,34.907,35.38,1163984,0
2014-10-31,35.619,35.74,35.303,35.684,1210093,0
2014-11-03,35.676,36.01,35.203,35.303,1035550,0
2014-11-04,35.303,35.609,35.165,35.423,808326,0
2014-11-05,35.599,36.035,35.509,35.991,716056,0
2014-11-06,36.035,36.267,35.776,36.019,779160,0
2014-11-07,36.11,36.399,36.035,36.37,925932,0
2014-11-10,36.36,36.732,36.306,36.454,743627,0
2014-11-11,36.5,36.612,36.185,36.267,443594,0
2014-11-12,36.167,36.343,35.897,36.232,592777,0
2014-11-13,36.267,36.54,36.167,36.466,781740,0
2014-11-14,36.418,36.595,35.885,35.923,648077,0
2014-11-17,35.914,36.371,35.84,36.258,522932,0
2014-11-18,36.287,36.615,36.258,36.475,674688,0
2014-11-19,36.4,36.615,36.241,36.456,588060,0
2014-11-20,36.267,36.708,36.267,36.634,441690,0
2014-11-21,36.951,37.193,36.726,36.914,926416,0
2014-11-24,36.969,37.212,36.924,37.083,585453,0
2014-11-25,37.175,37.294,36.977,37.11,556330,0
2014-11-26,37.073,37.222,36.877,37.119,450713,0
2014-11-28,37.135,37.596,37.135,37.304,269997,0
2014-12-01,37.251,37.762,37.1,37.427,1113597,0
2014-12-02,37.333,38.025,37.026,37.914,2469521,0
2014-12-03,37.959,38.118,37.611,38.015,1367051,0
2014-12-04,37.929,38.699,37.453,37.453,33296406,0
2014-12-05,37.427,38.726,37.42,38.482,3028387,0
2014-12-08,38.462,38.585,38.025,38.352,2099172,0
2014-12-09,38.173,38.585,37.929,38.443,1712829,0
2014-12-10,39.108,40.427,38.997,39.986,3257854,0
2014-12-11,40.274,40.911,40.173,40.658,2032787,0
2014-12-12,40.418,40.985,40.091,40.091,1597306,0
2014-12-15,40.24,40.611,39.912,40.519,1673782,0
2014-12-16,40.509,41.054,40.274,40.726,2158892,0
2014-12-17,40.816,41.453,40.499,41.342,1246463,0
2014-12-18,41.771,41.966,41.471,41.845,1069590,0
2014-12-19,41.912,42.172,41.787,42.013,2140708,0
2014-12-22,43.05,44.088,42.115,42.443,1417337,0
2014-12-23,42.462,43.311,42.425,43.041,1085918,0
2014-12-24,42.994,43.153,42.873,42.93,403137,0
2014-12-26,42.92,43.349,42.92,43.031,399648,0
2014-12-29,42.964,43.32,42.93,42.955,779068,0
2014-12-30,42.964,43.004,42.704,42.761,919825,0
2014-12-31,42.78,42.93,42.191,42.228,691869,0
2015-01-02,42.237,42.806,41.763,42.2,1220839,0
2015-01-05,41.976,42.425,41.733,41.92,1141922,0
2015-01-06,41.929,42.247,41.275,41.294,1294645,0
2015-01-07,41.594,42.162,41.519,41.92,953798,0
2015-01-08,42.425,42.91,42.247,42.507,1908332,0
2015-01-09,42.527,42.734,42.098,42.134,1188403,0
2015-01-12,42.144,42.974,41.929,42.845,1396093,0
2015-01-13,43.2,43.666,42.042,42.247,1319745,0
2015-01-14,41.797,42.293,41.743,41.771,1317483,0
2015-01-15,41.854,42.162,41.546,41.771,1206066,0
2015-01-16,41.677,42.106,41.63,42.051,765828,0
2015-01-20,42.312,42.575,41.854,42.172,869655,0
2015-01-21,42.051,42.293,41.817,42.228,781005,0
2015-01-22,42.545,42.734,42.162,42.676,846681,0
2015-01-23,42.724,42.743,42.106,42.144,773078,0
2015-01-26,42.434,42.536,41.912,42.191,897252,0
2015-01-27,41.556,42.07,41.481,41.845,724410,0
2015-01-28,42.172,42.2,41.519,41.677,1142665,0
2015-01-29,41.658,43.2,40.865,41.453,1927364,0
2015-01-30,41.453,41.771,41.034,41.377,2627717,0
2015-02-02,41.584,41.594,40.855,41.49,1315462,0
2015-02-03,41.724,42.2,41.686,42.134,1403934,0
2015-02-04,42.218,43.378,41.995,43.013,2155317,0
2015-02-05,43.555,43.834,43.06,43.283,1417839,0
2015-02-06,43.339,43.788,42.938,43.219,2028107,0
2015-02-09,43.209,43.228,42.629,42.845,1492025,0
2015-02-10,43.133,43.685,42.974,43.565,1145068,0
2015-02-11,43.62,44.088,43.415,43.899,1209968,0
2015-02-12,43.919,44.349,43.863,43.965,1539549,0
2015-02-13,44.05,44.239,43.693,44.2,862183,0
2015-02-17,44.089,44.529,43.974,44.266,1116311,0
2015-02-18,44.248,44.83,44.069,44.83,842394,0
2015-02-19,44.688,44.774,44.36,44.698,557195,0
2015-02-20,44.755,45.583,44.389,45.534,1106631,0
2015-02-23,45.477,45.684,45.215,45.646,940752,0
2015-02-24,45.563,46.454,45.525,46.353,1378593,0
2015-02-25,46.323,46.323,45.805,45.974,1075381,0
2015-02-26,45.974,46.266,45.873,46.213,668679,0
2015-02-27,46.143,46.193,45.655,45.853,1211999,0
2015-03-02,45.853,45.948,45.459,45.863,949310,0
2015-03-03,45.674,45.703,45.195,45.61,818939,0
2015-03-04,45.404,45.404,44.997,45.327,1202069,0
2015-03-05,45.413,45.413,44.745,44.944,810532,0
2015-03-06,44.784,44.847,44.219,44.548,606408,0
2015-03-09,44.632,44.954,44.444,44.876,758810,0
2015-03-10,44.539,44.585,43.984,44.257,717624,0
2015-03-11,44.257,44.426,43.787,44.04,1238891,0
2015-03-12,44.342,44.398,43.937,44.36,1119801,0
2015-03-13,44.152,44.21,43.656,43.909,1007205,0
2015-03-16,43.88,44.2,43.823,44.134,939412,0
2015-03-17,44.003,44.134,43.664,44.069,834157,0
2015-03-18,44.012,44.52,43.496,44.303,955907,0
2015-03-19,44.098,44.182,43.581,43.815,841182,0
2015-03-20,44.022,44.031,43.392,43.431,2789395,0
2015-03-23,43.448,44.36,43.448,44.012,992517,0
2015-03-24,43.965,44.162,43.524,43.796,789354,0
2015-03-25,43.937,44.069,43.195,43.252,688675,0
2015-03-26,43.233,43.261,42.838,43.11,536701,0
2015-03-27,43.119,43.421,43.026,43.382,405584,0
2015-03-30,43.608,44.069,43.514,43.853,435597,0
2015-03-31,43.589,43.89,43.158,43.514,1224412,0
2015-04-01,43.148,43.336,42.49,42.932,1293914,0
2015-04-02,42.688,43.185,42.546,42.781,1098197,0
2015-04-06,41.861,42.772,41.861,42.49,1820929,0
2015-04-07,42.452,42.79,42.199,42.236,908906,0
2015-04-08,42.227,42.434,41.953,42.292,1502718,0
2015-04-09,42.349,43.035,42.349,42.998,1440513,0
2015-04-10,43.656,43.843,43.345,43.505,1202814,0
2015-04-13,43.457,43.608,42.968,43.035,891521,0
2015-04-14,42.968,43.223,42.585,42.716,844376,0
2015-04-15,42.79,42.932,41.682,41.701,1711791,0
2015-04-16,41.635,41.889,41.259,41.673,957325,0
2015-04-17,41.475,41.494,41.145,41.344,933665,0
2015-04-20,41.625,42.132,41.579,41.616,1072272,0
2015-04-21,41.653,41.926,41.222,41.259,778721,0
2015-04-22,41.175,41.381,40.875,41.344,1441925,0
2015-04-23,44.172,44.369,41.204,42.021,2410415,0
2015-04-24,42.217,42.988,41.944,42.808,1388644,0
2015-04-27,42.903,42.903,41.783,42.076,1497716,0
2015-04-28,42.096,42.19,41.783,42.142,743085,0
2015-04-29,42.114,42.264,41.465,41.793,859168,0
2015-04-30,41.663,42.416,41.522,42.283,1430880,0
2015-05-01,42.518,43.214,42.518,42.876,985282,0
2015-05-04,42.959,43.138,42.716,42.781,849271,0
2015-05-05,42.808,42.998,42.199,42.471,985814,0
2015-05-06,42.576,42.828,42.209,42.621,1062200,0
2015-05-07,42.566,43.204,42.416,43.119,812070,0
2015-05-08,43.308,43.703,43.11,43.158,776795,0
2015-05-11,43.073,43.712,43.017,43.693,826816,0
2015-05-12,43.439,43.439,43.083,43.195,882988,0
2015-05-13,43.261,43.787,43.148,43.214,830061,0
2015-05-14,43.457,43.74,43.204,43.664,658983,0
2015-05-15,43.854,43.995,43.618,43.656,466868,0
2015-05-18,43.532,44.072,43.409,43.911,601629,0
2015-05-19,43.995,45.044,43.863,44.732,1121266,0
2015-05-20,44.809,44.913,44.439,44.535,686191,0
2015-05-21,44.449,44.648,44.243,44.544,616084,0
2015-05-22,44.43,44.544,44.175,44.394,326130,0
2015-05-26,44.165,44.354,43.891,43.939,531349,0
2015-05-27,44.109,44.781,43.901,44.553,912806,0
2015-05-28,44.459,44.666,44.023,44.251,426388,0
2015-05-29,44.072,44.193,43.221,43.429,726945,0
2015-06-01,43.466,43.807,42.954,43.466,459265,0
2015-06-02,43.362,43.419,43.069,43.39,478311,0
2015-06-03,43.39,43.646,43.249,43.485,443656,0
2015-06-04,43.211,43.39,42.861,42.928,476661,0
2015-06-05,42.881,43.041,42.672,42.899,511040,0
2015-06-08,42.964,43.287,42.881,43.116,704837,0
2015-06-09,43.097,43.353,42.928,43.239,399186,0
2015-06-10,43.324,43.664,43.314,43.542,511683,0
2015-06-11,43.495,43.854,43.456,43.618,413474,0
2015-06-12,43.419,44.004,43.277,43.589,611324,0
2015-06-15,43.314,43.513,43.106,43.202,465872,0
2015-06-16,43.116,43.683,43.041,43.475,536640,0
2015-06-17,43.542,43.703,43.239,43.456,383147,0
2015-06-18,43.626,43.949,43.542,43.881,397429,0
2015-06-19,43.834,44.487,43.589,44.279,1030120,0
2015-06-22,44.412,44.6,44.127,44.6,789887,0
2015-06-23,44.544,44.819,44.316,44.525,607105,0
2015-06-24,44.364,44.535,43.673,43.693,332583,0
2015-06-25,43.778,43.891,43.381,43.456,447041,0
2015-06-26,43.456,43.57,43.353,43.551,940628,0
2015-06-29,43.155,43.561,42.843,42.861,320525,0
2015-06-30,43.135,43.173,42.539,42.549,624853,0
2015-07-01,42.891,43.39,42.861,43.239,740380,0
2015-07-02,43.277,43.429,42.937,43.06,336605,0
2015-07-06,42.72,43.626,42.662,43.542,794117,0
2015-07-07,43.636,44.193,43.306,44.165,937664,0
2015-07-08,43.863,44.146,43.722,43.807,1121836,0
2015-07-09,44.193,44.193,43.466,43.561,977652,0
2015-07-10,43.863,44.165,43.815,43.976,376377,0
2015-07-13,44.193,44.562,43.995,44.525,603918,0
2015-07-14,44.412,44.562,44.175,44.402,526170,0
2015-07-15,44.421,44.704,44.203,44.43,501541,0
2015-07-16,44.572,44.827,44.326,44.497,544786,0
2015-07-17,44.477,44.629,44.27,44.297,648029,0
2015-07-20,44.193,44.819,44.193,44.732,761959,0
2015-07-21,44.732,44.913,43.872,43.901,504589,0
2015-07-22,43.985,44.261,43.824,43.891,831884,0
2015-07-23,43.976,43.976,42.643,42.794,1845076,0
2015-07-24,42.72,42.785,41.461,41.527,1046202,0
2015-07-27,41.292,41.596,41.111,41.235,758786,0
2015-07-28,41.359,41.622,41.075,41.547,790521,0
2015-07-29,41.481,41.962,41.481,41.918,751076,0
2015-07-30,41.698,42.692,41.596,42.445,866157,0
2015-07-31,42.569,42.757,42.049,42.132,779729,0
2015-08-03,42.076,42.104,41.566,41.869,542550,0
2015-08-04,41.766,42.293,41.757,41.821,423770,0
2015-08-05,41.972,42.597,41.811,42.482,542035,0
2015-08-06,42.569,42.891,41.908,42.218,489294,0
2015-08-07,42.171,42.682,42,42.559,531244,0
2015-08-10,42.766,43.155,42.549,43.013,633009,0
2015-08-11,42.606,42.974,42.549,42.766,491151,0
2015-08-12,42.445,42.652,41.925,42.521,483537,0
2015-08-13,42.492,43.05,42.427,42.785,463966,0
2015-08-14,42.73,43.504,42.615,43.39,470737,0
2015-08-17,43.238,43.752,42.915,43.658,431383,0
2015-08-18,43.496,43.98,43.496,43.81,464606,0
2015-08-19,43.562,43.924,43.448,43.675,641973,0
2015-08-20,43.353,43.466,42.819,42.961,533682,0
2015-08-21,42.564,42.687,41.944,41.953,656378,0
2015-08-24,39.966,41.564,39.348,40.194,1155171,0
2015-08-25,41.231,41.231,39.206,39.254,819237,0
2015-08-26,39.824,40.518,39.386,40.433,1188273,0
2015-08-27,40.841,40.954,40.023,40.586,848256,0
2015-08-28,40.479,40.909,40.366,40.831,494045,0
2015-08-31,40.709,40.774,40.244,40.346,503297,0
2015-09-01,39.597,40.146,38.938,39.614,1043077,0
2015-09-02,40.042,40.11,39.167,39.9,578891,0
2015-09-03,39.966,40.204,39.804,39.881,518647,0
2015-09-04,39.348,39.824,39.348,39.557,555234,0
2015-09-08,40.214,40.405,39.758,40.336,510867,0
2015-09-09,40.603,40.603,39.985,40.033,569114,0
2015-09-10,39.975,40.336,39.776,39.852,612346,0
2015-09-11,39.709,40.023,39.443,39.833,640082,0
2015-09-14,39.748,39.92,39.244,39.557,327717,0
2015-09-15,39.633,40.395,39.377,40.082,533050,0
2015-09-16,40.042,40.851,40.014,40.793,509395,0
2015-09-17,40.803,41.346,40.651,40.729,598187,0
2015-09-18,40.271,40.577,40.014,40.137,943194,0
2015-09-21,40.327,40.841,40.042,40.101,696121,0
2015-09-22,39.633,39.939,39.12,39.148,821444,0
2015-09-23,39.139,39.215,38.587,38.683,1013924,0
2015-09-24,38.302,38.31,37.665,37.949,847016,0
2015-09-25,38.207,38.283,37.751,37.999,580469,0
2015-09-28,37.855,37.922,37.351,37.399,717287,0
2015-09-29,37.38,37.454,37.008,37.257,646076,0
2015-09-30,37.694,37.847,37.113,37.635,762570,0
2015-10-01,37.694,38.217,37.57,38.177,575631,0
2015-10-02,37.797,38.683,37.551,38.683,489209,0
2015-10-05,38.92,39.425,38.911,39.377,456702,0
2015-10-06,39.338,39.443,38.093,38.273,1261343,0
2015-10-07,38.492,39.272,38.302,39.254,641539,0
2015-10-08,39.167,39.985,39.034,39.795,427387,0
2015-10-09,39.881,40.405,39.881,40.263,618213,0
2015-10-12,40.214,40.214,39.891,40.101,414166,0
2015-10-13,39.881,40.271,39.699,39.719,379971,0
2015-10-14,39.682,39.92,39.244,39.272,476080,0
2015-10-15,39.301,39.548,38.766,39.301,553973,0
2015-10-16,39.406,39.719,39.291,39.587,646076,0
2015-10-19,39.51,39.795,39.406,39.577,654031,0
2015-10-20,39.557,40.146,39.52,39.985,545625,0
2015-10-21,39.994,40.184,39.587,40.052,1011535,0
2015-10-22,41.278,43.372,40.909,42.809,2202542,0
2015-10-23,43.049,44.056,43.039,43.695,1219289,0
2015-10-26,43.638,43.818,42.934,43.201,695068,0
2015-10-27,42.971,43.077,42.583,43.03,955916,0
2015-10-28,43.181,43.685,42.819,43.314,781913,0
2015-10-29,42.971,43.524,42.971,43.324,570690,0
2015-10-30,43.324,43.847,43.238,43.542,683189,0
2015-11-02,43.59,44.16,43.438,44.046,627834,0
2015-11-03,43.924,44.027,43.276,43.343,647188,0
2015-11-04,43.362,43.39,42.799,43.011,639872,0
2015-11-05,43.03,43.894,42.878,43.742,556287,0
2015-11-06,43.59,43.714,43.21,43.619,503403,0
2015-11-09,43.524,43.524,43.039,43.305,638380,0
2015-11-10,43.305,43.571,42.799,43.266,520432,0
2015-11-11,43.343,43.695,43.305,43.496,397528,0
2015-11-12,43.21,43.295,42.344,42.344,444945,0
2015-11-13,42.268,43.077,42.125,42.819,707159,0
2015-11-16,42.705,43.346,42.705,43.317,508003,0
2015-11-17,43.337,43.633,43.012,43.222,879445,0
2015-11-18,43.337,44.293,43.222,44.227,555229,0
2015-11-19,44.275,44.764,44.217,44.658,653551,0
2015-11-20,44.724,45.193,44.648,44.821,660028,0
2015-11-23,44.821,45.336,44.783,44.936,387532,0
2015-11-24,44.783,45.183,44.495,45.06,526679,0
2015-11-25,45.173,45.356,44.867,44.955,394115,0
2015-11-27,44.981,45.366,44.714,45.243,152860,0
2015-11-30,45.253,45.442,44.955,45.1,375936,0
2015-12-01,45.109,45.548,44.946,45.461,839392,0
2015-12-02,45.395,45.519,44.35,44.428,589992,0
2015-12-03,44.61,44.666,43.787,44.035,460279,0
2015-12-04,44.054,44.6,44.006,44.475,493480,0
2015-12-07,44.322,44.409,43.891,44.207,628370,0
2015-12-08,43.787,44.094,43.384,43.71,680305,0
2015-12-09,43.671,44.025,43.079,43.26,645088,0
2015-12-10,43.46,43.681,43.183,43.327,872132,0
2015-12-11,42.858,43.451,42.772,43.241,523571,0
2015-12-14,43.203,43.47,42.943,43.165,699680,0
2015-12-15,43.451,43.653,43.174,43.557,929179,0
2015-12-16,43.748,43.844,42.829,43.663,1149014,0
2015-12-17,43.824,43.824,42.6,42.61,593995,0
2015-12-18,42.399,42.437,41.778,41.814,1840284,0
2015-12-21,42.006,42.523,41.957,42.312,537677,0
2015-12-22,42.456,42.676,42.111,42.504,549325,0
2015-12-23,42.772,43.251,42.656,43.165,626279,0
2015-12-24,43.165,43.288,42.868,43.116,188649,0
2015-12-28,43.031,43.413,42.858,43.394,323892,0
2015-12-29,43.614,43.796,43.451,43.623,446501,0
2015-12-30,43.604,43.95,43.451,43.46,457777,0
2015-12-31,43.46,43.547,42.753,42.772,459105,0
2016-01-04,42.055,42.283,41.47,42.283,851069,0
2016-01-05,42.293,42.562,42.13,42.466,586830,0
2016-01-06,42.064,42.819,41.843,42.562,791854,0
2016-01-07,41.778,42.744,41.72,42.101,1628496,0
2016-01-08,43.213,43.327,42.246,42.303,1201222,0
2016-01-11,42.456,43.088,42.101,42.419,1190385,0
2016-01-12,42.618,42.935,42.409,42.705,749038,0
2016-01-13,42.906,43.346,42.15,42.341,984961,0
2016-01-14,42.428,42.715,42.073,42.428,750982,0
2016-01-15,41.537,42.293,41.269,42.246,1109388,0
2016-01-19,42.61,42.61,41.824,42.293,726375,0
2016-01-20,41.768,42.303,40.627,41.863,1230642,0
2016-01-21,41.873,42.293,41.423,41.451,798418,0
2016-01-22,41.967,42.627,41.912,42.581,919029,0
2016-01-25,42.303,42.303,41.059,41.394,1013573,0
2016-01-26,41.374,42.12,41.278,42.046,992947,0
2016-01-27,41.863,42.419,41.671,41.853,1095752,0
2016-01-28,41.883,44.312,41.773,43.48,2061029,0
2016-01-29,43.71,45.814,43.547,45.814,2662038,0
2016-02-01,45.567,45.567,44.571,45.193,1139231,0
2016-02-02,44.792,45.624,44.322,45.577,860078,0
2016-02-03,45.824,46.229,45.153,45.787,956767,0
2016-02-04,45.681,45.903,45.01,45.489,1030289,0
2016-02-05,45.519,46.59,45.01,45.996,1405207,0
2016-02-08,45.577,45.814,44.552,45.05,1256555,0
2016-02-09,44.62,46.84,44.466,46.446,1440664,0
2016-02-10,46.638,47.146,46.293,46.436,885677,0
2016-02-11,45.652,46.189,45.366,45.529,728614,0
2016-02-12,45.788,46.357,45.625,46.059,835187,0
2016-02-16,46.491,46.569,45.633,46.143,723825,0
2016-02-17,46.298,46.367,45.558,46.019,1144122,0
2016-02-18,45.98,46.163,45.519,45.875,743001,0
2016-02-19,45.951,46.298,44.933,45.895,642023,0
2016-02-22,46.269,46.569,45.519,45.653,839048,0
2016-02-23,45.577,45.865,45.277,45.779,628093,0
2016-02-24,45.441,46.877,45.313,46.616,614801,0
2016-02-25,46.77,47.137,46.55,46.963,395885,0
2016-02-26,47.185,47.551,46.896,46.972,501853,0
2016-02-29,47.031,47.666,46.789,47.252,771933,0
2016-03-01,47.618,48.494,47.204,48.214,970415,0
2016-03-02,48.04,48.686,47.734,48.129,793388,0
2016-03-03,48.1,48.706,47.906,48.629,480660,0
2016-03-04,48.494,49.196,48.33,48.957,594154,0
2016-03-07,48.831,49.092,48.139,48.658,761258,0
2016-03-08,48.313,48.937,48.176,48.706,958021,0
2016-03-09,48.831,49.41,48.745,49.266,965726,0
2016-03-10,49.504,49.698,49.126,49.573,722285,0
2016-03-11,50.015,50.258,49.822,50.064,534776,0
2016-03-14,49.92,50.468,49.668,50.121,719463,0
2016-03-15,49.795,50.516,49.515,50.304,985907,0
2016-03-16,50.084,51.037,50.084,50.719,700400,0
2016-03-17,50.883,52.183,50.555,52.076,824684,0
2016-03-18,50.497,51.132,50.036,50.267,2026924,0
2016-03-21,50.276,50.622,50.267,50.497,588312,0
2016-03-22,50.218,50.922,50.204,50.749,474593,0
2016-03-23,50.585,50.833,50.121,50.15,530445,0
2016-03-24,49.985,50.248,49.564,49.957,624207,0
2016-03-28,49.967,50.411,49.967,50.15,327680,0
2016-03-29,50.113,50.595,49.995,50.314,711407,0
2016-03-30,50.555,50.883,50.169,50.632,562248,0
2016-03-31,50.179,50.294,49.38,49.861,1080367,0
2016-04-01,49.524,50.276,49.504,50.228,894352,0
2016-04-04,50.314,50.516,49.776,49.881,510841,0
2016-04-05,49.639,49.813,48.813,49.15,926808,0
2016-04-06,48.745,49.429,48.388,49.177,1235998,0
2016-04-07,48.889,48.928,48.418,48.658,812092,0
2016-04-08,49.013,49.534,48.557,49.131,817190,0
2016-04-11,49.304,49.995,49.157,49.524,1196622,0
2016-04-12,49.593,49.832,49.313,49.448,754305,0
2016-04-13,49.757,49.871,48.813,49.813,504811,0
2016-04-14,49.967,50.015,49.448,49.458,352937,0
2016-04-15,49.476,50.074,49.476,49.911,415810,0
2016-04-18,49.861,50.304,49.636,50.294,393426,0
2016-04-19,50.448,50.651,50.169,50.314,343586,0
2016-04-20,50.448,50.795,50.199,50.516,527720,0
2016-04-21,50.612,50.863,49.717,49.717,603949,0
2016-04-22,49.795,50.913,49.476,50.699,868410,0
2016-04-25,50.439,50.595,50.121,50.458,531465,0
2016-04-26,50.575,51.266,50.372,51.171,958727,0
2016-04-27,51.247,51.884,50.903,51.749,1237464,0
2016-04-28,48.995,49.216,47.82,48.33,2530454,0
2016-04-29,48.07,48.658,47.954,48.32,1529676,0
2016-05-02,48.264,48.676,48.032,48.658,1041228,0
2016-05-03,48.388,48.61,47.801,48.1,689089,0
2016-05-04,47.734,48.08,47.532,47.82,529017,0
2016-05-05,47.791,47.791,46.53,47.551,721660,0
2016-05-06,47.502,47.696,47.262,47.492,507427,0
2016-05-09,47.532,47.95,47.464,47.84,558468,0
2016-05-10,48.014,48.378,47.83,48.264,403897,0
2016-05-11,48.283,48.283,47.387,47.771,561474,0
2016-05-12,48.09,48.484,48.07,48.349,673498,0
2016-05-13,48.175,48.184,47.285,47.362,1071829,0
2016-05-16,47.43,48.03,47.391,47.672,568213,0
2016-05-17,47.507,47.827,46.441,46.694,524832,0
2016-05-18,46.684,47.062,46.277,46.384,508321,0
2016-05-19,46.229,46.732,45.793,46.694,672643,0
2016-05-20,46.781,47.235,46.704,47.043,589803,0
2016-05-23,46.974,47.285,46.742,46.781,413154,0
2016-05-24,46.965,47.652,46.965,47.517,439318,0
2016-05-25,47.749,48.388,47.536,48.002,711192,0
2016-05-26,48.193,48.253,47.827,47.982,278896,0
2016-05-27,48.118,48.698,48.108,48.698,655834,0
2016-05-31,48.66,49.146,48.457,48.756,696997,0
2016-06-01,48.448,48.466,48.118,48.32,691458,0
2016-06-02,48.223,48.476,48.098,48.448,463384,0
2016-06-03,48.408,48.747,48.193,48.698,326159,0
2016-06-06,48.776,49.201,48.737,49.037,466262,0
2016-06-07,49.182,49.501,48.998,49.396,565300,0
2016-06-08,49.416,49.676,49.271,49.629,776910,0
2016-06-09,49.346,49.46,49.096,49.327,387802,0
2016-06-10,49.066,49.416,48.951,49.211,628872,0
2016-06-13,49.096,49.271,48.233,48.273,369257,0
2016-06-14,48.175,48.602,48.058,48.495,474353,0
2016-06-15,48.66,48.892,48.313,48.388,360257,0
2016-06-16,48.263,49.027,48.184,48.931,453965,0
2016-06-17,48.756,48.776,48.098,48.688,605226,0
2016-06-20,49.317,49.755,49.172,49.376,355308,0
2016-06-21,49.521,49.802,49.191,49.201,423120,0
2016-06-22,49.3,49.57,49.201,49.211,316923,0
2016-06-23,49.755,50.151,49.62,50.035,359738,0
2016-06-24,48.283,48.989,48.038,48.098,886732,0
2016-06-27,47.73,48.128,47.226,47.517,937674,0
2016-06-28,47.692,48.358,47.633,48.223,825260,0
2016-06-29,48.756,48.981,48.141,48.563,812702,0
2016-06-30,48.786,49.89,48.523,49.87,976005,0
2016-07-01,49.647,50.209,49.455,50.074,682263,0
2016-07-05,49.977,49.995,49.541,49.939,582539,0
2016-07-06,49.482,50.753,49.474,50.578,801896,0
2016-07-07,50.598,50.888,49.531,49.89,1073945,0
2016-07-08,50.423,50.471,49.745,50.209,1139767,0
2016-07-11,50.364,50.473,49.949,50.17,1016020,0
2016-07-12,50.433,50.606,50.122,50.325,703810,0
2016-07-13,49.435,51.063,49.435,50.964,670442,0
2016-07-14,51.333,51.434,50.858,50.878,936323,0
2016-07-15,50.984,51.646,50.984,51.419,625677,0
2016-07-18,51.381,51.459,50.936,51.324,1257927,0
2016-07-19,51.294,51.343,50.65,50.945,671990,0
2016-07-20,51.043,51.254,50.843,50.878,592432,0
2016-07-21,50.955,51.09,50.074,50.19,622152,0
2016-07-22,50.259,50.838,50.131,50.713,556374,0
2016-07-25,50.733,50.733,50.104,50.413,488952,0
2016-07-26,50.588,50.969,50.49,50.918,490096,0
2016-07-27,50.936,51.081,50.374,50.733,869674,0
2016-07-28,50.345,50.345,48.892,49.89,1462276,0
2016-07-29,49.85,49.85,48.892,49.435,1355155,0
2016-08-01,49.435,49.521,48.602,48.882,1066684,0
2016-08-02,48.921,48.98,48.523,48.66,786523,0
2016-08-03,48.553,48.688,48.358,48.602,630921,0
2016-08-04,48.602,49.31,48.602,49.116,699112,0
2016-08-05,49.31,49.841,49.271,49.31,864806,0
2016-08-08,49.271,49.332,49.008,49.056,786767,0
2016-08-09,49.146,49.327,48.523,48.815,1336150,0
2016-08-10,48.892,49.017,48.533,49.008,813703,0
2016-08-11,49.221,49.376,48.573,48.611,1108790,0
2016-08-12,48.485,48.641,48.283,48.563,724832,0
2016-08-15,48.729,49.156,48.729,48.933,547687,0
2016-08-16,48.865,49.208,48.865,48.992,1085961,0
2016-08-17,49.069,49.547,49.069,49.47,670045,0
2016-08-18,49.43,49.873,49.313,49.626,626065,0
2016-08-19,49.421,50.093,49.332,49.947,580222,0
2016-08-22,49.742,50.209,49.507,50.13,523287,0
2016-08-23,50.365,50.647,50.286,50.365,710588,0
2016-08-24,50.259,50.462,49.957,50.014,620241,0
2016-08-25,49.908,51.048,49.693,50.657,727317,0
2016-08-26,50.784,51.134,50.377,50.521,576710,0
2016-08-29,50.677,50.958,50.511,50.667,489962,0
2016-08-30,50.706,51.144,50.706,51.144,601688,0
2016-08-31,51.154,51.446,50.93,51.241,918968,0
2016-09-01,51.31,51.486,50.968,51.34,1021577,0
2016-09-02,51.524,51.69,51.33,51.466,606920,0
2016-09-06,51.602,51.729,51.028,51.426,736743,0
2016-09-07,51.233,51.33,50.726,51.028,567493,0
2016-09-08,50.862,51.174,50.512,50.58,573977,0
2016-09-09,50.2,50.457,49.46,49.46,1271854,0
2016-09-12,49.235,50.296,49.235,50.209,507753,0
2016-09-13,49.937,50.316,49.616,50.004,632979,0
2016-09-14,49.918,50.336,49.557,49.791,692488,0
2016-09-15,49.742,50.296,49.663,50.229,549283,0
2016-09-16,50.093,50.434,49.746,49.898,713001,0
2016-09-19,49.957,50.306,49.767,49.878,509817,0
2016-09-20,50.229,50.434,49.482,49.497,607920,0
2016-09-21,49.673,49.848,49.079,49.653,732523,0
2016-09-22,49.791,50.14,49.332,50.054,656744,0
2016-09-23,49.888,50.219,49.653,49.947,465900,0
2016-09-26,49.829,50.093,49.245,49.265,591938,0
2016-09-27,49.176,49.507,48.913,49.245,674402,0
2016-09-28,49.245,49.634,49.079,49.626,539853,0
2016-09-29,49.616,49.616,49.099,49.313,1111128,0
2016-09-30,49.45,49.839,49.139,49.693,713319,0
2016-10-03,49.46,49.693,48.992,49.04,633722,0
2016-10-04,49.109,49.351,47.909,48.125,476831,0
2016-10-05,47.929,48.397,47.833,48.155,570673,0
2016-10-06,48.028,48.563,47.862,48.533,461748,0
2016-10-07,48.485,48.621,47.697,48.261,613283,0
2016-10-10,48.377,48.729,48.135,48.339,374119,0
2016-10-11,48.231,48.689,47.949,48.631,1018035,0
2016-10-12,48.679,48.84,48.523,48.699,535286,0
2016-10-13,47.881,48.543,47.773,48.319,312698,0
2016-10-14,48.583,49.099,48.583,48.797,258266,0
2016-10-17,48.874,49.195,48.523,48.894,285503,0
2016-10-18,49.361,49.507,49.001,49.156,384343,0
2016-10-19,49.059,49.586,48.983,49.527,361571,0
2016-10-20,49.304,49.322,48.689,49.156,353677,0
2016-10-21,48.787,49.001,48.523,48.709,559705,0
2016-10-24,49.341,49.381,48.992,49.285,331679,0
2016-10-25,49.139,49.139,48.611,48.699,671361,0
2016-10-26,48.583,48.621,48.105,48.175,1161635,0
2016-10-27,47.481,47.949,46.264,47.228,1440797,0
2016-10-28,46.478,47.989,46.478,47.247,1134991,0
2016-10-31,47.151,47.579,46.925,47.462,1048418,0
2016-11-01,47.54,47.833,47.054,47.121,605612,0
2016-11-02,47.034,47.559,46.834,46.965,642009,0
2016-11-03,47.053,47.744,46.731,47.228,515368,0
2016-11-04,47.247,47.559,46.604,46.634,792291,0
2016-11-07,46.809,47.277,46.75,47.024,800304,0
2016-11-08,46.839,47.302,46.731,47.17,2034797,0
2016-11-09,46.849,47.637,46.75,47.081,1416061,0
2016-11-10,47.277,47.277,46.42,46.468,1122000,0
2016-11-11,46.322,47.345,46,46.809,1602960,0
2016-11-14,47.055,47.926,47.055,47.829,903996,0
2016-11-15,47.926,48.2,47.525,47.936,828816,0
2016-11-16,47.849,48.338,47.849,48.073,613858,0
2016-11-17,48.133,48.319,47.769,47.849,660528,0
2016-11-18,47.819,48.21,47.809,48.163,548674,0
2016-11-21,48.063,48.387,47.869,48.319,442109,0
2016-11-22,48.475,48.858,48.328,48.829,466364,0
2016-11-23,48.829,49.476,48.75,48.926,872634,0
2016-11-25,48.976,49.103,48.632,48.976,174137,0
2016-11-28,49.005,50.328,48.941,50.014,1034654,0
2016-11-29,49.994,50.416,49.603,50.014,1112548,0
2016-11-30,50.093,50.093,49.073,49.073,595359,0
2016-12-01,49.171,49.2,47.495,47.829,1241763,0
2016-12-02,47.887,48.295,47.593,48.103,760014,0
2016-12-05,48.437,49.24,48.357,49.103,977337,0
2016-12-06,49.044,49.24,48.529,49.133,467711,0
2016-12-07,48.485,49.098,48.328,48.986,581239,0
2016-12-08,49.152,49.73,49.093,49.436,554217,0
2016-12-09,49.476,49.946,49.362,49.897,518339,0
2016-12-12,49.946,50.298,49.632,49.76,395939,0
2016-12-13,49.387,50.083,49.27,49.544,550316,0
2016-12-14,49.613,49.897,48.686,48.74,870406,0
2016-12-15,48.701,48.701,47.358,47.731,1355362,0
2016-12-16,47.476,48.016,47.388,47.495,1726002,0
2016-12-19,47.584,47.966,47.319,47.692,599062,0
2016-12-20,47.759,47.829,47.319,47.485,952165,0
2016-12-21,47.348,47.535,47.182,47.3,857022,0
2016-12-22,47.456,47.519,47.045,47.192,932686,0
2016-12-23,47.143,47.574,47.045,47.417,789690,0
2016-12-27,47.622,48.319,47.417,47.859,615716,0
2016-12-28,48.026,48.026,47.025,47.133,370754,0
2016-12-29,47.133,47.397,47.079,47.348,262169,0
2016-12-30,47.525,47.525,46.819,46.868,424610,0
2017-01-03,46.908,47.692,46.878,47.662,1352301,0
2017-01-04,47.731,49.005,47.731,48.819,1193837,0
2017-01-05,48.721,49.22,48.554,48.672,660940,0
2017-01-06,48.74,49.122,48.652,48.868,518760,0
2017-01-09,48.642,48.956,48.367,48.495,465794,0
2017-01-10,48.417,48.574,48.143,48.3,397305,0
2017-01-11,48.397,48.652,48.24,48.495,408153,0
2017-01-12,48.348,48.387,48.093,48.328,521768,0
2017-01-13,48.603,48.848,48.29,48.662,558026,0
2017-01-17,48.2,48.711,48.2,48.652,750530,0
2017-01-18,48.721,49.093,48.514,48.848,532222,0
2017-01-19,48.897,49.143,48.181,48.564,512748,0
2017-01-20,48.789,48.848,48.642,48.769,443026,0
2017-01-23,48.789,49.337,48.789,49.337,738517,0
2017-01-24,49.847,50.529,49.564,50.201,829346,0
2017-01-25,50.278,50.945,50.278,50.622,1089553,0
2017-01-26,49.063,49.593,47.162,48.809,2623885,0
2017-01-27,48.544,48.681,47.921,48.485,1349794,0
2017-01-30,48.21,48.397,47.759,47.986,983021,0
2017-01-31,47.936,48.113,47.378,47.75,983849,0
2017-02-01,48.006,48.534,47.545,47.731,957004,0
2017-02-02,47.692,47.946,47.574,47.819,1074639,0
2017-02-03,47.916,48.026,47.603,47.869,877085,0
2017-02-06,47.476,48.093,47.417,47.564,1069976,0
2017-02-07,47.554,47.897,47.485,47.779,788334,0
2017-02-08,47.652,48.153,47.574,47.721,643258,0
2017-02-09,47.642,48.26,47.27,47.622,1193386,0
2017-02-10,47.887,47.901,47.25,47.613,1259677,0
2017-02-13,47.859,48.016,47.48,47.769,609214,0
2017-02-14,47.593,47.887,47.535,47.789,436319,0
2017-02-15,47.809,48.357,47.712,48.113,655858,0
2017-02-16,48.241,48.567,47.985,48.241,653640,0
2017-02-17,48.053,48.113,47.807,47.945,695053,0
2017-02-21,47.935,48.615,47.935,48.497,746958,0
2017-02-22,48.349,48.515,47.935,48.409,567446,0
2017-02-23,48.606,49.237,48.606,49.04,786186,0
2017-02-24,48.813,48.971,48.606,48.665,634616,0
2017-02-27,48.655,49.069,48.587,48.981,690247,0
2017-02-28,48.863,49.03,48.725,48.882,765122,0
2017-03-01,49.306,49.592,48.951,49.345,678421,0
2017-03-02,49.237,49.296,48.606,48.665,395007,0
2017-03-03,48.517,48.833,48.34,48.734,387773,0
2017-03-06,48.625,48.705,47.975,48.093,378839,0
2017-03-07,47.945,48.256,47.586,47.61,502861,0
2017-03-08,47.669,48.038,47.61,47.886,501767,0
2017-03-09,48.063,48.231,47.748,48.191,638959,0
2017-03-10,48.439,48.665,48.409,48.635,576037,0
2017-03-13,48.685,48.823,48.419,48.665,536631,0
2017-03-14,48.458,48.773,48.349,48.389,352247,0
2017-03-15,48.606,49.049,48.389,48.853,452067,0
2017-03-16,48.882,48.951,48.349,48.537,500731,0
2017-03-17,48.606,48.716,48.389,48.537,787614,0
2017-03-20,48.557,48.882,48.487,48.793,360691,0
2017-03-21,48.813,48.971,47.995,48.034,412933,0
2017-03-22,48.015,48.319,47.738,48.251,285934,0
2017-03-23,48.241,48.872,48.173,48.467,384098,0
2017-03-24,48.587,48.587,47.847,48.073,319050,0
2017-03-27,47.511,48.043,47.452,48.025,401260,0
2017-03-28,47.975,48.517,47.748,48.281,390457,0
2017-03-29,48.201,48.449,47.995,48.301,593450,0
2017-03-30,48.271,48.369,48.005,48.211,532647,0
2017-03-31,48.231,48.379,48.113,48.181,605619,0
2017-04-03,48.261,48.477,47.847,48.143,622861,0
2017-04-04,48.103,48.191,47.867,48.005,565505,0
2017-04-05,48.113,48.113,47.363,47.472,772656,0
2017-04-06,47.551,47.619,47.255,47.581,501169,0
2017-04-07,47.491,47.886,47.225,47.481,410318,0
2017-04-10,47.481,47.817,47.383,47.531,332829,0
2017-04-11,47.353,47.767,47.334,47.767,449927,0
2017-04-12,47.619,47.905,47.334,47.619,456969,0
2017-04-13,47.571,47.758,47.117,47.127,509500,0
2017-04-17,47.393,47.748,47.304,47.748,383291,0
2017-04-18,47.649,48.063,47.649,47.925,546587,0
2017-04-19,47.787,48.216,47.738,48.153,579193,0
2017-04-20,48.369,48.517,48.103,48.311,725420,0
2017-04-21,48.311,48.813,48.191,48.645,459677,0
2017-04-24,49.237,49.247,48.754,49.02,441406,0
2017-04-25,49.168,49.296,48.961,49.059,831245,0
2017-04-26,49.109,49.77,49.03,49.493,1025303,0
2017-04-27,45.116,45.598,44.534,45.312,3227597,0
2017-04-28,44.396,44.858,44.188,44.306,1900263,0
2017-05-01,44.228,44.238,43.582,43.833,1292064,0
2017-05-02,43.833,44.109,43.675,43.952,995367,0
2017-05-03,43.952,43.952,43.458,43.804,764472,0
2017-05-04,43.912,44.386,43.833,44.376,790351,0
2017-05-05,44.543,44.968,44.434,44.75,874236,0
2017-05-08,44.78,44.81,44.553,44.572,677713,0
2017-05-09,44.514,44.868,44.001,44.139,716202,0
2017-05-10,44.139,44.424,44.01,44.356,699165,0
2017-05-11,44.168,44.248,43.715,44.119,481088,0
2017-05-12,44.129,44.129,43.478,43.596,508050,0
2017-05-15,43.785,44.093,43.616,43.954,508395,0
2017-05-16,43.994,43.994,43.646,43.815,437685,0
2017-05-17,43.338,43.577,43.289,43.438,503444,0
2017-05-18,43.209,43.626,42.822,43.448,899535,0
2017-05-19,43.577,43.626,43.348,43.497,611443,0
2017-05-22,43.507,43.954,43.477,43.855,627146,0
2017-05-23,44.013,44.182,43.666,43.865,763961,0
2017-05-24,43.785,44.172,43.626,44.023,653229,0
2017-05-25,44.113,44.47,44.063,44.401,468194,0
2017-05-26,44.47,44.649,44.212,44.54,283775,0
2017-05-30,44.47,44.649,44.341,44.44,264481,0
2017-05-31,44.49,44.49,44.093,44.321,587473,0
2017-06-01,44.391,44.887,44.232,44.887,582968,0
2017-06-02,44.838,45.046,44.44,44.45,494191,0
2017-06-05,44.381,44.619,44.135,44.152,319121,0
2017-06-06,44.023,44.143,43.815,43.974,350706,0
2017-06-07,44.063,44.232,43.904,43.944,493352,0
2017-06-08,43.874,44.058,43.537,43.795,369130,0
2017-06-09,43.865,44.758,43.74,44.649,1027317,0
2017-06-12,44.689,45.195,44.659,45.086,967439,0
2017-06-13,45.155,45.423,44.877,45.423,625709,0
2017-06-14,45.523,45.582,45.274,45.394,637482,0
2017-06-15,45.135,45.463,45.076,45.284,596629,0
2017-06-16,45.185,45.364,45.065,45.225,926065,0
2017-06-19,45.513,45.513,45.086,45.165,397321,0
2017-06-20,45.096,45.274,45.016,45.066,472768,0
2017-06-21,45.165,45.195,44.619,44.857,607257,0
2017-06-22,44.847,44.847,44.48,44.579,584917,0
2017-06-23,45.811,47.26,45.19,46.436,2290534,0
2017-06-26,46.506,46.506,46.128,46.158,835283,0
2017-06-27,47.558,47.558,46.694,46.704,910475,0
2017-06-28,46.823,47.225,46.813,46.893,526593,0
2017-06-29,46.962,47.091,46.376,46.615,741220,0
2017-06-30,46.635,46.654,45.84,45.92,1133661,0
2017-07-03,46.198,46.942,45.969,46.535,715869,0
2017-07-05,46.645,46.818,46.277,46.317,733722,0
2017-07-06,46.168,46.61,45.999,46.257,620786,0
2017-07-07,46.347,46.595,46.168,46.357,628253,0
2017-07-10,46.287,46.803,46.287,46.575,695980,0
2017-07-11,46.575,46.833,46.138,46.148,855811,0
2017-07-12,46.347,46.714,45.781,46.089,822752,0
2017-07-13,46.118,46.188,45.433,45.84,675413,0
2017-07-14,45.989,46.158,45.84,45.95,636194,0
2017-07-17,45.95,46.158,45.731,45.93,429850,0
2017-07-18,45.701,46.009,45.403,45.582,500171,0
2017-07-19,45.83,46.257,45.731,46.128,739960,0
2017-07-20,46.138,46.138,45.662,45.791,587508,0
2017-07-21,45.811,45.979,45.463,45.791,733164,0
2017-07-24,45.731,45.741,45.349,45.443,701322,0
2017-07-25,45.92,46.208,45.622,45.89,1030550,0
2017-07-26,45.89,46.158,45.781,46.059,762397,0
2017-07-27,42.355,44.321,42.197,43.448,2211438,0
2017-07-28,43.229,43.338,42.147,42.216,845364,0
2017-07-31,42.137,42.365,41.889,42.067,1554821,0
2017-08-01,41.988,42.306,41.829,42.276,831811,0
2017-08-02,42.216,42.534,41.819,42.524,805600,0
2017-08-03,42.415,42.693,41.65,41.978,664548,0
2017-08-04,42.097,42.187,41.849,42.127,639542,0
2017-08-07,42.137,42.653,42.008,42.425,703965,0
2017-08-08,42.226,42.544,42.097,42.177,481999,0
2017-08-09,42.018,42.097,41.487,41.74,691700,0
2017-08-10,41.511,41.67,41.243,41.283,584259,0
2017-08-11,41.065,41.809,40.906,41.432,597033,0
2017-08-14,41.69,41.849,41.591,41.71,424530,0
2017-08-15,41.89,42.0861,41.76,41.95,442519,0
2017-08-16,42.05,42.44,41.95,42.35,343929,0
2017-08-17,42.22,42.48,41.965,42,622948,0
2017-08-18,42,42.07,41.65,41.94,726184,0
2017-08-21,41.88,41.88,41.45,41.68,495702,0
2017-08-22,41.78,41.94,41.52,41.83,354253,0
2017-08-23,41.68,41.85,41.41,41.72,489573,0
2017-08-24,41.78,41.8,41.13,41.17,373656,0
2017-08-25,41.41,41.625,41.23,41.52,486682,0
2017-08-28,41.52,41.57,40.87,40.97,889098,0
2017-08-29,40.92,41.11,40.6,40.96,993041,0
2017-08-30,41.04,42.65,40.75,42.57,1703996,0
2017-08-31,42.66,43.42,42.48,42.61,1873057,0
2017-09-01,42.73,43.72,42.73,43.35,2226111,0
2017-09-05,43.29,43.57,42.78,42.92,1373030,0
2017-09-06,42.69,42.92,41.895,42.67,2469047,0
2017-09-07,42.97,49.84,42.55,46.9,10115732,0
2017-09-08,48.02,49.44,47.75,49.22,6555338,0
2017-09-11,49.35,49.4128,47.5,47.88,3073386,0
2017-09-12,47.86,48.09,47.09,47.26,1880847,0
2017-09-13,47.16,47.79,46.95,47.06,1673979,0
2017-09-14,47.09,48.51,46.4,46.71,1735485,0
2017-09-15,46.97,47.26,46.39,46.57,1736438,0
2017-09-18,46.73,47.22,46.67,47.19,646268,0
2017-09-19,47.21,47.39,46.75,47.04,750631,0
2017-09-20,46.94,47.215,46.92,47,1063294,0
2017-09-21,46.96,48.08,46.96,47.94,1374154,0
2017-09-22,47.84,47.84,47.09,47.35,1092806,0
2017-09-25,47.43,47.43,46.69,47.02,944120,0
2017-09-26,47.05,47.32,46.96,47.19,491559,0
2017-09-27,47.3,47.3,44.5,45.67,4623627,0
2017-09-28,45.6,46.12,45.18,45.33,1236979,0
2017-09-29,45.21,45.75,45.1,45.57,658054,0
2017-10-02,45.61,45.98,45.51,45.95,666052,0
2017-10-03,46.11,46.41,45.91,46.25,830175,0
2017-10-04,46.27,46.57,46.02,46.37,628181,0
2017-10-05,46.47,46.61,46.21,46.48,524645,0
2017-10-06,46.38,46.82,46.2,46.7,835107,0
2017-10-09,46.79,46.84,46.43,46.81,465047,0
2017-10-10,46.83,47.15,46.83,46.92,630178,0
2017-10-11,46.9,47.05,46.3199,46.43,323553,0
2017-10-12,46.58,46.69,46.27,46.53,599989,0
2017-10-13,46.79,46.83,46.5,46.55,433432,0
2017-10-16,46.77,46.77,46.05,46.25,591491,0
2017-10-17,46.1,46.41,46.01,46.17,435480,0
2017-10-18,46.13,46.65,46.01,46.44,896180,0
2017-10-19,46.54,46.73,46.12,46.59,464131,0
2017-10-20,46.74,47.16,46.58,47.15,470344,0
2017-10-23,47.25,47.34,46.62,46.65,552752,0
2017-10-24,47.05,47.05,46.25,46.32,658004,0
2017-10-25,46.6,46.9,46.26,46.89,1210967,0
2017-10-26,47.5,47.5,45.92,46.21,1303491,0
2017-10-27,46.32,46.32,44.28,44.98,1059510,0
2017-10-30,44.692,45.24,44.31,44.94,836172,0
2017-10-31,44.99,45.31,44.85,45.02,949772,0
2017-11-01,45.15,45.66,45.01,45.24,509423,0
2017-11-02,45.11,45.44,44.93,45.32,520734,0
2017-11-03,45.35,45.76,45.235,45.49,368820,0
2017-11-06,45.47,45.52,44.59,44.68,347154,0
2017-11-07,44.57,44.7,44.3,44.34,463285,0
2017-11-08,44.21,44.45,43.72,44.03,703595,0
2017-11-09,43.75,43.75,43.17,43.54,681771,0
2017-11-10,43.14,43.56,43.14,43.14,586690,0
