Date,Open,High,Low,Close,Volume,OpenInt
1984-11-01,1.5477,1.5653,1.5477,1.5653,43032,0
1984-11-02,1.5477,1.5737,1.5477,1.5477,33371,0
1984-11-05,1.5477,1.5737,1.5477,1.5737,33371,0
1984-11-06,1.5737,1.5737,1.5391,1.5477,62350,0
1984-11-07,1.5653,1.5826,1.5564,1.5737,59719,0
1984-11-08,1.5737,1.5826,1.5653,1.5737,43032,0
1984-11-09,1.5653,1.5653,1.5477,1.5477,5272,0
1984-11-12,1.5306,1.5306,1.5217,1.5217,33371,0
1984-11-13,1.5217,1.5306,1.5044,1.5217,27220,0
1984-11-14,1.5044,1.5306,1.5044,1.5306,22831,0
1984-11-15,1.5217,1.5217,1.5044,1.5217,28103,0
1984-11-16,1.5134,1.5134,1.5134,1.5134,26344,0
1984-11-19,1.5044,1.5217,1.496,1.496,49175,0
1984-11-20,1.496,1.5477,1.496,1.5306,88694,0
1984-11-21,1.5306,1.5306,1.5044,1.5217,13175,0
1984-11-23,1.5306,1.5306,1.5306,1.5306,32491,0
1984-11-26,1.5306,1.5306,1.5217,1.5217,5272,0
1984-11-27,1.5217,1.5217,1.5044,1.5217,310875,0
1984-11-28,1.5306,1.5306,1.496,1.5044,28978,0
1984-11-29,1.496,1.496,1.496,1.496,879,0
1984-11-30,1.496,1.5044,1.496,1.496,35126,0
1984-12-03,1.5044,1.5044,1.496,1.496,15806,0
1984-12-04,1.496,1.5044,1.496,1.5044,20198,0
1984-12-05,1.5044,1.5044,1.496,1.496,32491,0
1984-12-06,1.5044,1.5217,1.5044,1.5217,21075,0
1984-12-07,1.5134,1.5134,1.5134,1.5134,7907,0
1984-12-10,1.5134,1.5134,1.4873,1.4873,70256,0
1984-12-11,1.4873,1.4873,1.4873,1.4873,201101,0
1984-12-12,1.5044,1.5044,1.4873,1.4873,70256,0
1984-12-13,1.496,1.496,1.4873,1.496,28978,0
1984-12-14,1.4873,1.4873,1.4873,1.4873,4394,0
1984-12-17,1.5044,1.5044,1.496,1.496,29855,0
1984-12-18,1.496,1.5044,1.496,1.496,19319,0
1984-12-19,1.5044,1.5217,1.5044,1.5217,50054,0
1984-12-20,1.5217,1.5217,1.5217,1.5217,17561,0
1984-12-21,1.5217,1.5217,1.5134,1.5134,220421,0
1984-12-24,1.5134,1.5217,1.5134,1.5217,6149,0
1984-12-26,1.5217,1.5391,1.5217,1.5391,110652,0
1984-12-27,1.5391,1.5391,1.5217,1.5217,65864,0
1984-12-28,1.5217,1.5217,1.5134,1.5134,27220,0
1984-12-31,1.5217,1.5653,1.5217,1.5564,72010,0
1985-01-02,1.5477,1.5477,1.5217,1.5477,696398,0
1985-01-03,1.5391,1.5391,1.5217,1.5217,15806,0
1985-01-04,1.5217,1.5217,1.5134,1.5134,6149,0
1985-01-07,1.5134,1.5564,1.5134,1.5477,313510,0
1985-01-08,1.5477,1.5477,1.5217,1.5217,20198,0
1985-01-09,1.5391,1.5391,1.5391,1.5391,5272,0
1985-01-10,1.5217,1.5217,1.5217,1.5217,5272,0
1985-01-11,1.5217,1.5391,1.5217,1.5306,5272,0
1985-01-14,1.5391,1.5391,1.5217,1.5217,9657,0
1985-01-15,1.5217,1.5306,1.5134,1.5134,105380,0
1985-01-16,1.5044,1.5044,1.4698,1.4873,93086,0
1985-01-17,1.4788,1.4788,1.444,1.4526,107136,0
1985-01-18,1.444,1.444,1.4354,1.444,76401,0
1985-01-21,1.4354,1.444,1.427,1.4354,278381,0
1985-01-22,1.444,1.4873,1.444,1.4873,223056,0
1985-01-23,1.4873,1.496,1.4788,1.4873,35126,0
1985-01-24,1.4873,1.5044,1.4873,1.4873,40397,0
1985-01-25,1.4873,1.4873,1.4698,1.4698,36005,0
1985-01-28,1.4698,1.496,1.4698,1.4788,286287,0
1985-01-29,1.4788,1.496,1.4788,1.496,133486,0
1985-01-30,1.5217,1.5217,1.5044,1.5044,44785,0
1985-01-31,1.5044,1.5217,1.5044,1.5134,95721,0
1985-02-01,1.4873,1.5134,1.4873,1.5134,58840,0
1985-02-04,1.5217,1.5306,1.5044,1.5134,100114,0
1985-02-05,1.5217,1.5306,1.5217,1.5306,61472,0
1985-02-06,1.5391,1.5391,1.5217,1.5217,81671,0
1985-02-07,1.5391,1.5564,1.5391,1.5564,38641,0
1985-02-08,1.5391,1.5564,1.5391,1.5391,10536,0
1985-02-11,1.5477,1.5477,1.5391,1.5391,41271,0
1985-02-12,1.5477,1.5477,1.5391,1.5391,28978,0
1985-02-13,1.5391,1.5653,1.5391,1.5477,91329,0
1985-02-14,1.5564,1.5653,1.5391,1.5391,30738,0
1985-02-15,1.5391,1.5391,1.5391,1.5391,4394,0
1985-02-19,1.5477,1.5564,1.5477,1.5564,35126,0
1985-02-20,1.5653,1.5737,1.5653,1.5737,72889,0
1985-02-21,1.5653,1.5737,1.5564,1.5737,67620,0
1985-02-22,1.5653,1.5653,1.5564,1.5564,6149,0
1985-02-25,1.5477,1.5477,1.5217,1.5391,514611,0
1985-02-26,1.5564,1.5564,1.5391,1.5477,7024,0
1985-02-27,1.5564,1.5653,1.5477,1.5477,50934,0
1985-02-28,1.5564,1.5564,1.5391,1.5564,118553,0
1985-03-01,1.5564,1.5737,1.5564,1.5564,11414,0
1985-03-04,1.5737,1.5826,1.5564,1.5564,151926,0
1985-03-05,1.5477,1.5564,1.5391,1.5564,302971,0
1985-03-06,1.5564,1.5564,1.5564,1.5564,1759,0
1985-03-07,1.5564,1.5564,1.5391,1.5564,409233,0
1985-03-08,1.5477,1.5564,1.5391,1.5391,46541,0
1985-03-11,1.5564,1.5653,1.5564,1.5653,39519,0
1985-03-12,1.5653,1.5737,1.5653,1.5737,64106,0
1985-03-13,1.5653,1.5737,1.5653,1.5737,24589,0
1985-03-14,1.5653,1.5737,1.5653,1.5737,8780,0
1985-03-15,1.5737,1.5737,1.5564,1.5653,28978,0
1985-03-18,1.5653,1.5653,1.5564,1.5564,51810,0
1985-03-19,1.5391,1.5391,1.5044,1.5044,107136,0
1985-03-20,1.5044,1.5306,1.5044,1.5306,9657,0
1985-03-21,1.5306,1.5653,1.5306,1.5653,101867,0
1985-03-22,1.5653,1.5653,1.5477,1.5564,46541,0
1985-03-25,1.5391,1.5391,1.5217,1.5217,14927,0
1985-03-26,1.5391,1.5391,1.5391,1.5391,1759,0
1985-03-27,1.5306,1.5306,1.5217,1.5217,19319,0
1985-03-28,1.5134,1.5217,1.5134,1.5134,5272,0
1985-03-29,1.5134,1.5477,1.5134,1.5477,26344,0
1985-04-01,1.5477,1.5477,1.5391,1.5477,26344,0
1985-04-02,1.5564,1.5564,1.5217,1.5217,30738,0
1985-04-03,1.5217,1.5391,1.5217,1.5217,354786,0
1985-04-04,1.5217,1.5306,1.5217,1.5217,360931,0
1985-04-08,1.5477,1.5477,1.5217,1.5217,36884,0
1985-04-09,1.5217,1.5391,1.5217,1.5391,446996,0
1985-04-10,1.5477,1.5564,1.5391,1.5391,57958,0
1985-04-11,1.5564,1.5653,1.5477,1.5653,54448,0
1985-04-12,1.5653,1.5653,1.5391,1.5391,57082,0
1985-04-15,1.5477,1.5564,1.5391,1.5564,18440,0
1985-04-16,1.5737,1.5737,1.5391,1.5391,61472,0
1985-04-17,1.5391,1.5564,1.5391,1.5564,23710,0
1985-04-18,1.5564,1.5564,1.5391,1.5391,19319,0
1985-04-19,1.5564,1.5564,1.5391,1.5391,28103,0
1985-04-22,1.5564,1.5653,1.5217,1.5306,255551,0
1985-04-23,1.5391,1.5564,1.5391,1.5391,59719,0
1985-04-24,1.5391,1.5477,1.5391,1.5391,53570,0
1985-04-25,1.5391,1.5391,1.5306,1.5391,99233,0
1985-04-26,1.5306,1.5737,1.5306,1.5564,260819,0
1985-04-29,1.5477,1.5564,1.5217,1.5217,136116,0
1985-04-30,1.5217,1.5217,1.4788,1.496,47422,0
1985-05-01,1.4873,1.5044,1.4873,1.496,60591,0
1985-05-02,1.5044,1.5134,1.496,1.5134,31616,0
1985-05-03,1.5044,1.5306,1.5044,1.5306,14927,0
1985-05-06,1.5306,1.5391,1.5134,1.5391,104504,0
1985-05-07,1.5477,1.5477,1.5306,1.5477,153680,0
1985-05-08,1.5564,1.5564,1.5391,1.5391,21954,0
1985-05-09,1.5564,1.591,1.5391,1.5826,230962,0
1985-05-10,1.5826,1.6258,1.5826,1.6258,437334,0
1985-05-13,1.6169,1.6343,1.6169,1.6343,367079,0
1985-05-14,1.6427,1.7034,1.6427,1.6863,791243,0
1985-05-15,1.695,1.695,1.6518,1.6691,860619,0
1985-05-16,1.6518,1.6863,1.6518,1.6863,173002,0
1985-05-17,1.6691,1.6691,1.6518,1.6691,196713,0
1985-05-20,1.6775,1.6863,1.6691,1.6863,147532,0
1985-05-21,1.6775,1.6863,1.6691,1.6863,293312,0
1985-05-22,1.6691,1.6691,1.6691,1.6691,174756,0
1985-05-23,1.6775,1.6863,1.6691,1.6863,502320,0
1985-05-24,1.695,1.7034,1.6863,1.7034,192322,0
1985-05-28,1.7034,1.7209,1.7034,1.7034,408353,0
1985-05-29,1.712,1.712,1.7034,1.7034,82548,0
1985-05-30,1.7034,1.7034,1.6863,1.7034,121189,0
1985-05-31,1.712,1.712,1.7034,1.712,121189,0
1985-06-03,1.5044,1.5564,1.5044,1.5564,106260,0
1985-06-04,1.5564,1.5737,1.5391,1.5737,53570,0
1985-06-05,1.5826,1.5826,1.5564,1.5737,260819,0
1985-06-06,1.5653,1.5653,1.5391,1.5653,85184,0
1985-06-07,1.5653,1.5737,1.5564,1.5653,290677,0
1985-06-10,1.5653,1.5653,1.5477,1.5477,151049,0
1985-06-11,1.5564,1.5564,1.5306,1.5391,54448,0
1985-06-12,1.5477,1.5564,1.5306,1.5477,43032,0
1985-06-13,1.5477,1.5564,1.5391,1.5391,14051,0
1985-06-14,1.5306,1.5391,1.5134,1.5217,61472,0
1985-06-17,1.5217,1.5217,1.5044,1.5044,41271,0
1985-06-18,1.5134,1.5134,1.496,1.5134,21954,0
1985-06-19,1.5134,1.5217,1.5134,1.5217,118553,0
1985-06-20,1.5217,1.5306,1.5217,1.5306,54448,0
1985-06-21,1.5217,1.5737,1.5134,1.5737,286287,0
1985-06-24,1.5653,1.5737,1.5564,1.5737,165974,0
1985-06-25,1.5737,1.591,1.5737,1.591,277505,0
1985-06-26,1.591,1.6082,1.591,1.5998,241498,0
1985-06-27,1.6082,1.6427,1.6082,1.6427,514611,0
1985-06-28,1.66,1.695,1.66,1.6863,503195,0
1985-07-01,1.6863,1.6863,1.6775,1.6775,166854,0
1985-07-02,1.6775,1.712,1.6775,1.712,403966,0
1985-07-03,1.712,1.712,1.6863,1.712,74642,0
1985-07-05,1.712,1.7209,1.7034,1.712,207251,0
1985-07-08,1.712,1.7209,1.695,1.7209,154561,0
1985-07-09,1.7209,1.7209,1.695,1.712,277505,0
1985-07-10,1.712,1.7209,1.7034,1.712,462800,0
1985-07-11,1.7209,1.7209,1.695,1.712,99233,0
1985-07-12,1.712,1.712,1.6863,1.7034,62350,0
1985-07-15,1.695,1.7034,1.695,1.7034,40397,0
1985-07-16,1.712,1.712,1.695,1.695,70256,0
1985-07-17,1.695,1.712,1.695,1.712,156316,0
1985-07-18,1.712,1.7292,1.712,1.712,554134,0
1985-07-19,1.712,1.7292,1.712,1.7292,82548,0
1985-07-22,1.7292,1.7467,1.7209,1.7467,411866,0
1985-07-23,1.7467,1.7726,1.7467,1.7467,970393,0
1985-07-24,1.7292,1.7467,1.7292,1.7292,94844,0
1985-07-25,1.7467,1.7554,1.7292,1.7467,72010,0
1985-07-26,1.7554,1.7554,1.7292,1.7554,41271,0
1985-07-29,1.7642,1.7986,1.7554,1.7897,1039768,0
1985-07-30,1.7726,1.7726,1.7642,1.7726,148413,0
1985-07-31,1.7726,1.7726,1.7554,1.7642,126459,0
1985-08-01,1.7642,1.7726,1.7467,1.7554,497050,0
1985-08-02,1.7642,1.7642,1.7385,1.7554,73767,0
1985-08-05,1.7554,1.7554,1.7209,1.7292,64106,0
1985-08-06,1.7292,1.7467,1.6775,1.6775,164221,0
1985-08-07,1.6775,1.6863,1.6775,1.6863,309121,0
1985-08-08,1.6775,1.695,1.6775,1.6863,36005,0
1985-08-09,1.6775,1.695,1.6775,1.6775,42155,0
1985-08-12,1.6691,1.6775,1.6258,1.6427,105380,0
1985-08-13,1.6518,1.6691,1.6427,1.6518,81671,0
1985-08-14,1.66,1.6775,1.66,1.6775,4394,0
1985-08-15,1.6775,1.6775,1.66,1.6775,17561,0
1985-08-16,1.66,1.6863,1.6518,1.6518,60591,0
1985-08-19,1.66,1.6775,1.6427,1.6427,198470,0
1985-08-20,1.66,1.66,1.6427,1.66,20198,0
1985-08-21,1.6691,1.695,1.6691,1.6775,135238,0
1985-08-22,1.6863,1.695,1.6863,1.6863,106260,0
1985-08-23,1.6775,1.695,1.6775,1.695,28978,0
1985-08-26,1.6775,1.6775,1.66,1.66,88694,0
1985-08-27,1.7034,1.712,1.6691,1.7034,45666,0
1985-08-28,1.712,1.712,1.695,1.7034,54448,0
1985-08-29,1.712,1.712,1.7034,1.712,86938,0
1985-08-30,1.712,1.7292,1.7034,1.7209,181782,0
1985-09-03,1.712,1.7209,1.7034,1.7034,29855,0
1985-09-04,1.7034,1.712,1.695,1.712,43906,0
1985-09-05,1.7209,1.7292,1.712,1.7209,41271,0
1985-09-06,1.7209,1.7209,1.712,1.712,53570,0
1985-09-09,1.695,1.7209,1.695,1.7209,80791,0
1985-09-10,1.7292,1.7292,1.695,1.695,106260,0
1985-09-11,1.7034,1.7209,1.7034,1.712,72889,0
1985-09-12,1.7034,1.7209,1.695,1.7034,50054,0
1985-09-13,1.7034,1.7034,1.6518,1.6691,252918,0
1985-09-16,1.6775,1.695,1.66,1.695,106260,0
1985-09-17,1.6863,1.695,1.6775,1.695,72889,0
1985-09-18,1.6775,1.6775,1.6518,1.66,147532,0
1985-09-19,1.66,1.66,1.6518,1.66,92208,0
1985-09-20,1.6691,1.6691,1.66,1.66,44785,0
1985-09-23,1.66,1.66,1.66,1.66,61472,0
1985-09-24,1.6691,1.6691,1.66,1.66,358301,0
1985-09-25,1.6518,1.6775,1.6518,1.6691,54448,0
1985-09-26,1.6691,1.7034,1.66,1.7034,77280,0
1985-09-30,1.695,1.7292,1.695,1.7292,449631,0
1985-10-01,1.7292,1.7642,1.7209,1.7642,97478,0
1985-10-02,1.7467,1.7726,1.7467,1.7642,201980,0
1985-10-03,1.7726,1.7726,1.712,1.712,89572,0
1985-10-04,1.7292,1.7292,1.6775,1.6775,134363,0
1985-10-07,1.6691,1.712,1.6691,1.7034,324927,0
1985-10-08,1.695,1.695,1.66,1.66,937021,0
1985-10-09,1.6691,1.6691,1.66,1.66,42155,0
1985-10-10,1.6691,1.6691,1.6518,1.66,62350,0
1985-10-11,1.66,1.6691,1.6518,1.6691,86938,0
1985-10-14,1.6775,1.7034,1.6775,1.7034,182660,0
1985-10-15,1.695,1.712,1.695,1.712,203739,0
1985-10-16,1.712,1.7292,1.7034,1.7292,115042,0
1985-10-17,1.7209,1.7292,1.712,1.712,72889,0
1985-10-18,1.712,1.712,1.6775,1.695,490024,0
1985-10-21,1.695,1.695,1.6775,1.6863,41271,0
1985-10-22,1.6775,1.6775,1.6518,1.66,768411,0
1985-10-23,1.66,1.6691,1.6518,1.66,67620,0
1985-10-24,1.66,1.6691,1.6427,1.6518,266966,0
1985-10-25,1.66,1.6775,1.66,1.6691,77280,0
1985-10-28,1.66,1.66,1.6343,1.66,130848,0
1985-10-29,1.66,1.66,1.6427,1.6518,68497,0
1985-10-30,1.6518,1.6518,1.6258,1.6427,211642,0
1985-10-31,1.6427,1.6691,1.6427,1.6691,138753,0
1985-11-01,1.6691,1.6691,1.66,1.6691,11414,0
1985-11-04,1.6691,1.6691,1.66,1.66,86938,0
1985-11-05,1.6691,1.695,1.6691,1.695,79037,0
1985-11-06,1.695,1.7034,1.6863,1.7034,286287,0
1985-11-07,1.695,1.7034,1.6863,1.6863,27220,0
1985-11-08,1.695,1.712,1.6863,1.712,83426,0
1985-11-11,1.7292,1.7385,1.7034,1.712,100114,0
1985-11-12,1.7209,1.7467,1.712,1.7467,79912,0
1985-11-13,1.7467,1.7642,1.7385,1.7467,158072,0
1985-11-14,1.7385,1.7554,1.7292,1.7467,179151,0
1985-11-15,1.7467,1.7815,1.7467,1.7642,101867,0
1985-11-18,1.7726,1.7815,1.7642,1.7642,81671,0
1985-11-19,1.7642,1.7897,1.7642,1.7897,103626,0
1985-11-20,1.7726,1.7815,1.712,1.712,259945,0
1985-11-21,1.712,1.7642,1.712,1.7642,193201,0
1985-11-22,1.7642,1.7726,1.7467,1.7467,149290,0
1985-11-25,1.7385,1.7467,1.7292,1.7385,120310,0
1985-11-26,1.7292,1.7467,1.712,1.7467,65864,0
1985-11-27,1.7642,1.7642,1.7385,1.7467,93086,0
1985-11-29,1.7897,1.7897,1.7554,1.7897,56205,0
1985-12-02,1.8072,1.8072,1.7726,1.7815,94844,0
1985-12-03,1.7815,1.7897,1.7726,1.7897,130848,0
1985-12-04,1.7897,1.8159,1.7726,1.8159,140508,0
1985-12-05,1.8159,1.8245,1.7986,1.7986,243257,0
1985-12-06,1.7897,1.8072,1.7815,1.7815,537448,0
1985-12-09,1.7815,1.8072,1.7815,1.7897,144023,0
1985-12-10,1.7815,1.7897,1.7726,1.7897,46541,0
1985-12-11,1.7815,1.8072,1.7726,1.7897,115919,0
1985-12-12,1.7815,1.7815,1.7554,1.7726,115919,0
1985-12-13,1.7726,1.7897,1.7726,1.7897,156316,0
1985-12-16,1.7897,1.8937,1.7897,1.8852,1735288,0
1985-12-17,1.8852,1.8852,1.8592,1.8852,483001,0
1985-12-18,1.8764,1.8852,1.8592,1.8592,53570,0
1985-12-19,1.8764,1.8764,1.8592,1.8677,298584,0
1985-12-20,1.8592,1.8764,1.8415,1.8764,223056,0
1985-12-23,1.8677,1.8764,1.8592,1.8677,122069,0
1985-12-24,1.8677,1.8677,1.8592,1.8677,102746,0
1985-12-26,1.8592,1.8764,1.8505,1.8592,173002,0
1985-12-27,1.8505,1.8764,1.8505,1.8677,103626,0
1985-12-30,1.8764,1.8852,1.8415,1.8764,167731,0
1985-12-31,1.8764,1.8937,1.8764,1.8937,71135,0
1986-01-02,1.8937,1.8937,1.8592,1.8592,212517,0
1986-01-03,1.8505,1.8764,1.8505,1.8764,87818,0
1986-01-06,1.8764,1.8764,1.8333,1.8333,42155,0
1986-01-07,1.8245,1.8677,1.8245,1.8677,376739,0
1986-01-08,1.8592,1.8764,1.8159,1.8159,115919,0
1986-01-09,1.7986,1.7986,1.7209,1.7385,246768,0
1986-01-10,1.7554,1.7642,1.7385,1.7385,181782,0
1986-01-13,1.7292,1.7642,1.7209,1.7642,219542,0
1986-01-14,1.7726,1.7726,1.7467,1.7467,946681,0
1986-01-15,1.7467,1.7815,1.7467,1.7815,144899,0
1986-01-16,1.7897,1.8333,1.7897,1.8333,83426,0
1986-01-17,1.8245,1.8415,1.8072,1.8159,49175,0
1986-01-20,1.8245,1.8415,1.7986,1.8245,54448,0
1986-01-21,1.8415,1.8415,1.8072,1.8159,38641,0
1986-01-22,1.8159,1.8159,1.7726,1.7897,66741,0
1986-01-23,1.7815,1.8072,1.7815,1.8072,43032,0
1986-01-24,1.7986,1.8159,1.7986,1.8159,145779,0
1986-01-27,1.8072,1.8072,1.7554,1.7642,60591,0
1986-01-28,1.7209,1.7554,1.7209,1.7385,378495,0
1986-01-29,1.7554,1.8072,1.7554,1.7726,223933,0
1986-01-30,1.7726,1.8072,1.7726,1.8072,84306,0
1986-01-31,1.8159,1.8333,1.7815,1.7815,342490,0
1986-02-03,1.7986,1.8072,1.7815,1.8072,122069,0
1986-02-04,1.8072,1.8592,1.8072,1.8505,156316,0
1986-02-05,1.8505,1.8505,1.8159,1.8505,142264,0
1986-02-06,1.8592,1.8592,1.8333,1.8415,392548,0
1986-02-07,1.8415,1.8592,1.8415,1.8415,212517,0
1986-02-10,1.8592,1.911,1.8592,1.911,354786,0
1986-02-11,1.9369,1.9543,1.9283,1.9455,154561,0
1986-02-12,1.911,1.9455,1.8937,1.9283,290677,0
1986-02-13,1.9455,1.9455,1.9283,1.9283,57958,0
1986-02-14,1.9455,1.9455,1.9283,1.9455,202857,0
1986-02-18,1.9455,1.9543,1.9283,1.9455,80791,0
1986-02-19,1.9369,1.9543,1.9196,1.9543,259064,0
1986-02-20,1.9455,1.98,1.9455,1.98,137873,0
1986-02-21,1.9888,2.0754,1.9888,2.058,284529,0
1986-02-24,2.0494,2.1011,2.0407,2.0925,98358,0
1986-02-25,2.0925,2.0925,2.0754,2.0925,141387,0
1986-02-26,2.084,2.1447,2.0754,2.1447,180029,0
1986-02-27,2.153,2.2309,2.1447,2.2309,565549,0
1986-02-28,2.2309,2.2396,2.205,2.2309,420651,0
1986-03-03,2.205,2.205,2.1705,2.1791,122945,0
1986-03-04,2.1791,2.205,2.1618,2.1705,82548,0
1986-03-05,2.1791,2.1791,2.1011,2.11,335466,0
1986-03-06,2.1272,2.1618,2.1186,2.1447,100114,0
1986-03-07,2.1357,2.1791,2.1357,2.1705,107136,0
1986-03-10,2.1618,2.1963,2.1618,2.1963,67620,0
1986-03-11,2.1963,2.2396,2.1963,2.2396,73767,0
1986-03-12,2.2136,2.2136,2.1705,2.1705,134363,0
1986-03-13,2.1963,2.205,2.1705,2.1791,86938,0
1986-03-14,2.1963,2.2482,2.1791,2.2482,115919,0
1986-03-17,2.2309,2.2309,2.1618,2.205,105380,0
1986-03-18,2.2136,2.2309,2.1878,2.2309,216912,0
1986-03-19,2.2396,2.2396,2.205,2.205,69375,0
1986-03-20,2.1963,2.2309,2.1963,2.2309,318779,0
1986-03-21,2.2309,2.2396,2.2136,2.2396,160709,0
1986-03-24,2.2225,2.2396,2.2136,2.2396,65864,0
1986-03-25,2.2396,2.2396,2.2136,2.2225,39519,0
1986-03-26,2.2396,2.2567,2.2309,2.2396,89572,0
1986-03-27,2.2482,2.2742,2.2396,2.2396,127337,0
1986-03-31,2.2482,2.2482,2.1878,2.205,136116,0
1986-04-01,2.1963,2.2136,2.1357,2.1357,376739,0
1986-04-02,2.1447,2.153,2.11,2.1357,190564,0
1986-04-03,2.1447,2.1447,2.1011,2.1011,91329,0
1986-04-04,2.0925,2.0925,2.0663,2.0663,197590,0
1986-04-07,2.0494,2.0754,2.0407,2.0754,257308,0
1986-04-08,2.0925,2.1447,2.0925,2.1447,71135,0
1986-04-09,2.1357,2.1618,2.1272,2.153,138753,0
1986-04-10,2.153,2.1791,2.153,2.1791,165974,0
1986-04-11,2.1791,2.1791,2.1447,2.153,18440,0
1986-04-14,2.1447,2.1791,2.1447,2.1618,256427,0
1986-04-15,2.1618,2.1963,2.1618,2.1878,85184,0
1986-04-16,2.1791,2.1963,2.1705,2.1705,129967,0
1986-04-17,2.1791,2.1791,2.153,2.1705,134363,0
1986-04-18,2.1791,2.1791,2.1618,2.1791,35126,0
1986-04-21,2.1963,2.1963,2.1791,2.1963,37761,0
1986-04-22,2.1791,2.1963,2.1705,2.1705,59719,0
1986-04-23,2.1791,2.1791,2.1618,2.1618,25467,0
1986-04-24,2.1705,2.1878,2.153,2.1791,359176,0
1986-04-25,2.1963,2.2309,2.11,2.1791,232425,0
1986-04-28,2.1618,2.2309,2.153,2.1618,70256,0
1986-04-29,2.153,2.1963,2.153,2.1705,49763,0
1986-04-30,2.153,2.1705,2.0407,2.0494,91329,0
1986-05-01,2.0234,2.058,2.0147,2.0407,158072,0
1986-05-02,2.0754,2.0925,2.058,2.058,56789,0
1986-05-05,2.0754,2.11,2.0754,2.1011,76694,0
1986-05-06,2.1011,2.1447,2.1011,2.1357,151632,0
1986-05-07,2.1447,2.1705,2.11,2.1705,64985,0
1986-05-08,2.1618,2.1791,2.153,2.1705,95426,0
1986-05-09,2.153,2.1618,2.1357,2.1447,31616,0
1986-05-12,2.1272,2.1618,2.11,2.1618,46838,0
1986-05-13,2.1618,2.1618,2.11,2.1272,26934,0
1986-05-14,2.1357,2.1618,2.1272,2.1357,42738,0
1986-05-15,2.1186,2.1447,2.0925,2.11,168027,0
1986-05-16,2.1272,2.1447,2.11,2.11,45666,0
1986-05-19,2.1186,2.1447,2.1186,2.1272,39224,0
1986-05-20,2.1186,2.1618,2.1186,2.1618,24589,0
1986-05-21,2.1791,2.2567,2.1791,2.2309,42155,0
1986-05-22,2.2482,2.361,2.2225,2.361,122357,0
1986-05-23,2.3437,2.3692,2.3089,2.3437,159242,0
1986-05-27,2.3261,2.4127,2.3089,2.4039,38053,0
1986-05-28,2.3865,2.4127,2.361,2.3692,46250,0
1986-05-29,2.378,2.4039,2.3089,2.378,56205,0
1986-05-30,2.3865,2.4039,2.3517,2.4039,34544,0
1986-06-02,2.3865,2.4039,2.3437,2.3437,23419,0
1986-06-03,2.3437,2.3953,2.2916,2.2916,66153,0
1986-06-04,2.3173,2.3261,2.2482,2.2482,68497,0
1986-06-05,2.2828,2.3173,2.2657,2.2742,45666,0
1986-06-06,2.3089,2.3437,2.3089,2.3089,97184,0
1986-06-09,2.3348,2.3348,2.1878,2.1878,159829,0
1986-06-10,2.2225,2.2309,2.1705,2.2225,74350,0
1986-06-11,2.205,2.2396,2.205,2.2309,15806,0
1986-06-12,2.2396,2.2742,2.2396,2.2567,20491,0
1986-06-13,2.2567,2.2999,2.2567,2.2567,43906,0
1986-06-16,2.2225,2.361,2.2225,2.361,152217,0
1986-06-17,2.3437,2.3437,2.2742,2.2916,45666,0
1986-06-18,2.2999,2.2999,2.2567,2.2916,72010,0
1986-06-19,2.2742,2.2916,2.2742,2.2742,170366,0
1986-06-20,2.2828,2.3348,2.2482,2.3261,252918,0
1986-06-23,2.3089,2.3348,2.2742,2.2742,16978,0
1986-06-24,2.2916,2.3173,2.2567,2.2916,27513,0
1986-06-25,2.3089,2.3089,2.2396,2.2396,35711,0
1986-06-26,2.2567,2.2657,2.205,2.2225,37468,0
1986-06-27,2.205,2.2396,2.205,2.2309,104794,0
1986-06-30,2.2396,2.2396,2.1878,2.2225,48009,0
1986-07-01,2.2225,2.2225,2.1618,2.1618,48591,0
1986-07-02,2.1791,2.205,2.153,2.153,28688,0
1986-07-03,2.1705,2.1705,2.1186,2.1357,34544,0
1986-07-07,2.1186,2.1357,2.0494,2.0494,112992,0
1986-07-08,2.058,2.058,1.9888,2.0063,184417,0
1986-07-09,2.0063,2.0322,1.9975,2.0147,446701,0
1986-07-10,1.9888,1.9975,1.9455,1.98,187933,0
1986-07-11,1.98,1.98,1.9543,1.98,307366,0
1986-07-14,1.98,1.98,1.9369,1.9369,64399,0
1986-07-15,1.9543,1.9627,1.9283,1.9283,149290,0
1986-07-16,1.9283,1.9543,1.8937,1.8937,118843,0
1986-07-17,1.9024,1.9627,1.8852,1.9627,797976,0
1986-07-18,1.9543,2.0063,1.9543,1.9888,164511,0
1986-07-21,1.9888,2.0407,1.9717,2.0147,72010,0
1986-07-22,2.0234,2.1186,2.0234,2.11,81378,0
1986-07-23,2.084,2.1011,2.0494,2.0663,262870,0
1986-07-24,2.0663,2.1011,2.0663,2.1011,57958,0
1986-07-25,2.1186,2.1186,2.058,2.0754,21075,0
1986-07-28,2.0663,2.1272,2.0663,2.0754,96600,0
1986-07-29,2.058,2.0663,2.058,2.058,111821,0
1986-07-30,2.0754,2.1011,2.0663,2.1011,53278,0
1986-07-31,2.084,2.084,2.058,2.058,52687,0
1986-08-01,2.058,2.1011,2.058,2.0663,87232,0
1986-08-04,2.0663,2.084,2.058,2.0663,71424,0
1986-08-05,2.084,2.1011,2.0663,2.1011,83135,0
1986-08-06,2.1186,2.1186,2.0754,2.084,117093,0
1986-08-07,2.11,2.1186,2.0663,2.0663,96016,0
1986-08-08,2.084,2.084,2.0663,2.0754,78449,0
1986-08-11,2.1186,2.1618,2.1186,2.1447,314390,0
1986-08-12,2.1357,2.1447,2.1011,2.1447,169196,0
1986-08-13,2.1618,2.1618,2.1447,2.1447,74940,0
1986-08-14,2.1618,2.1618,2.1447,2.153,28103,0
1986-08-15,2.153,2.1618,2.1447,2.1618,42738,0
1986-08-18,2.1618,2.1705,2.1447,2.1618,50349,0
1986-08-19,2.1705,2.1705,2.1447,2.1447,38641,0
1986-08-20,2.153,2.1963,2.1447,2.1618,325513,0
1986-08-21,2.1791,2.1791,2.1618,2.1791,60301,0
1986-08-22,2.1791,2.1791,2.1618,2.1705,115332,0
1986-08-25,2.1705,2.1705,2.0754,2.0754,58546,0
1986-08-26,2.0754,2.1705,2.0754,2.1447,115919,0
1986-08-27,2.1791,2.1878,2.1447,2.1791,31028,0
1986-08-28,2.1705,2.1963,2.153,2.1705,738255,0
1986-08-29,2.1705,2.1791,2.153,2.153,787436,0
1986-09-02,2.1618,2.1791,2.0754,2.084,152217,0
1986-09-03,2.084,2.1186,2.0494,2.0494,279260,0
1986-09-04,2.0754,2.1447,2.058,2.1272,783338,0
1986-09-05,2.1186,2.1186,2.0663,2.084,144023,0
1986-09-08,2.084,2.11,2.0494,2.084,1108262,0
1986-09-09,2.084,2.1447,2.084,2.1357,131727,0
1986-09-10,2.153,2.153,2.11,2.1186,220715,0
1986-09-11,2.084,2.084,1.9543,1.9543,224813,0
1986-09-12,1.9369,1.98,1.9369,1.9627,252328,0
1986-09-15,1.98,1.9975,1.98,1.98,328438,0
1986-09-16,1.9717,2.0063,1.9543,1.98,155147,0
1986-09-17,1.9888,2.0407,1.98,1.9888,96600,0
1986-09-18,2.0063,2.0234,1.9627,1.9627,90160,0
1986-09-19,1.9717,2.0322,1.9543,1.9888,116504,0
1986-09-22,2.0063,2.0063,1.9717,1.9975,36884,0
1986-09-23,1.9975,2.0063,1.9888,1.9888,51521,0
1986-09-24,2.0063,2.0063,1.9717,1.9717,26344,0
1986-09-25,1.9717,1.9975,1.9627,1.98,100699,0
1986-09-26,1.9975,2.0322,1.9717,1.9888,43321,0
1986-09-29,2.0063,2.0063,1.9455,1.9543,50349,0
1986-09-30,1.9543,1.98,1.9543,1.9717,40981,0
1986-10-01,1.9888,2.0494,1.98,2.0322,79620,0
1986-10-02,2.0494,2.0494,1.9975,1.9975,23419,0
1986-10-03,2.0234,2.0494,2.0063,2.0234,41565,0
1986-10-06,2.0407,2.058,2.0234,2.0494,40397,0
1986-10-07,2.0663,2.0663,2.0494,2.0663,43906,0
1986-10-08,2.0663,2.11,2.058,2.11,33371,0
1986-10-09,2.1447,2.153,2.084,2.084,42155,0
1986-10-10,2.0494,2.058,2.0322,2.0322,43906,0
1986-10-13,2.0494,2.0494,2.0322,2.0494,23419,0
1986-10-14,2.0407,2.11,2.0407,2.0925,48009,0
1986-10-15,2.084,2.1618,2.084,2.153,70256,0
1986-10-16,2.153,2.153,2.1186,2.1357,34544,0
1986-10-17,2.1357,2.1357,2.0663,2.084,34544,0
1986-10-20,2.0663,2.084,2.0234,2.0234,16391,0
1986-10-21,2.0494,2.1011,2.0494,2.1011,331954,0
1986-10-22,2.1186,2.1186,2.0754,2.1011,41565,0
1986-10-23,2.1186,2.1272,2.11,2.1272,22831,0
1986-10-24,2.1272,2.1357,2.1011,2.1011,31028,0
1986-10-27,2.11,2.11,2.0663,2.11,34544,0
1986-10-28,2.11,2.153,2.11,2.153,53278,0
1986-10-29,2.1447,2.1791,2.1186,2.1791,105380,0
1986-10-30,2.1618,2.2999,2.153,2.2999,110652,0
1986-10-31,2.2999,2.3348,2.2742,2.3261,244722,0
1986-11-03,2.3437,2.3865,2.3261,2.3692,180904,0
1986-11-04,2.3692,2.473,2.3692,2.473,158072,0
1986-11-05,2.4644,2.4644,2.3517,2.3692,207251,0
1986-11-06,2.3517,2.4471,2.3517,2.4299,154561,0
1986-11-07,2.4211,2.4211,2.3692,2.4127,103040,0
1986-11-10,2.4127,2.5856,2.4127,2.5856,543301,0
1986-11-11,2.6113,2.6805,2.5856,2.5942,395179,0
1986-11-12,2.6288,2.6635,2.5942,2.6372,269311,0
1986-11-13,2.62,2.6546,2.5942,2.6288,329028,0
1986-11-14,2.5942,2.6029,2.5856,2.5856,245301,0
1986-11-17,2.551,2.5856,2.5338,2.5768,449631,0
1986-11-18,2.5768,2.5856,2.4471,2.473,227741,0
1986-11-19,2.4211,2.473,2.4211,2.4644,90160,0
1986-11-20,2.4993,2.5422,2.473,2.5422,70256,0
1986-11-21,2.5597,2.6029,2.5165,2.6029,154561,0
1986-11-24,2.6029,2.6635,2.5856,2.6463,420353,0
1986-11-25,2.6029,2.62,2.5856,2.6029,136997,0
1986-11-26,2.6113,2.6288,2.6029,2.6113,133486,0
1986-11-28,2.6372,2.6463,2.5682,2.62,68497,0
1986-12-01,2.62,2.62,2.5682,2.6113,230084,0
1986-12-02,2.6113,2.6372,2.6029,2.62,581358,0
1986-12-03,2.6113,2.62,2.551,2.5682,88987,0
1986-12-04,2.5682,2.5682,2.5075,2.5165,50349,0
1986-12-05,2.5338,2.551,2.5075,2.551,183833,0
1986-12-08,2.551,2.5682,2.4993,2.4993,107136,0
1986-12-09,2.4993,2.4993,2.4557,2.4557,32198,0
1986-12-10,2.4557,2.5075,2.4557,2.4557,76111,0
1986-12-11,2.4557,2.473,2.4127,2.4211,504662,0
1986-12-12,2.4384,2.5338,2.4384,2.4993,782168,0
1986-12-15,2.5682,2.5682,2.4902,2.5682,64399,0
1986-12-16,2.551,2.5682,2.4993,2.5249,111237,0
1986-12-17,2.5075,2.5338,2.4471,2.4644,156316,0
1986-12-18,2.4644,2.4993,2.4644,2.473,227157,0
1986-12-19,2.4819,2.4902,2.4557,2.4902,507588,0
1986-12-22,2.4819,2.5249,2.473,2.4993,346002,0
1986-12-23,2.473,2.4819,2.4471,2.4471,210178,0
1986-12-24,2.4644,2.4644,2.4299,2.4384,65571,0
1986-12-26,2.4471,2.4819,2.4471,2.4557,48591,0
1986-12-29,2.473,2.4993,2.4471,2.4471,313218,0
1986-12-30,2.4384,2.4819,2.4384,2.4644,170954,0
1986-12-31,2.4644,2.4993,2.4644,2.4819,276921,0
1987-01-02,2.473,2.4902,2.4644,2.4819,140508,0
1987-01-05,2.4819,2.6113,2.4819,2.551,403966,0
1987-01-06,2.5856,2.6546,2.5856,2.6463,262870,0
1987-01-07,2.6288,2.7066,2.6113,2.6805,332538,0
1987-01-08,2.6893,2.741,2.6635,2.7327,566720,0
1987-01-09,2.7327,2.8451,2.7237,2.8102,532179,0
1987-01-12,2.8102,2.8451,2.8018,2.819,378785,0
1987-01-13,2.8102,2.819,2.7582,2.7755,427964,0
1987-01-14,2.7582,2.7844,2.7582,2.767,361812,0
1987-01-15,2.767,2.8102,2.767,2.8102,442018,0
1987-01-16,2.8102,2.8102,2.7582,2.8018,206666,0
1987-01-19,2.8018,2.8451,2.7582,2.8276,607117,0
1987-01-20,2.8362,2.8623,2.8102,2.819,352446,0
1987-01-21,2.8018,2.9139,2.7755,2.8794,181490,0
1987-01-22,2.8794,2.8883,2.8623,2.8794,409819,0
1987-01-23,2.8623,2.8708,2.8362,2.8362,251749,0
1987-01-26,2.8534,2.8534,2.8102,2.8102,188514,0
1987-01-27,2.8102,2.8623,2.8018,2.8534,225400,0
1987-01-28,2.8534,2.8534,2.819,2.8534,105380,0
1987-01-29,2.8362,2.8534,2.8102,2.8276,112992,0
1987-01-30,2.8451,2.8534,2.7755,2.8534,125288,0
1987-02-02,2.8534,2.9229,2.8534,2.9229,251158,0
1987-02-03,2.9313,2.9834,2.9313,2.9313,121189,0
1987-02-04,2.9403,2.9659,2.8794,2.9485,233007,0
1987-02-05,2.9659,3.0006,2.9485,2.9834,249988,0
1987-02-06,3.0093,3.0784,3.0006,3.0612,46838,0
1987-02-09,3.0697,3.0867,3.0006,3.044,122357,0
1987-02-10,3.0266,3.044,3.0093,3.044,132897,0
1987-02-11,3.0523,3.0697,3.044,3.044,347172,0
1987-02-12,3.044,3.0958,3.0266,3.0958,311462,0
1987-02-13,3.1129,3.2426,3.0958,3.234,187933,0
1987-02-17,3.2426,3.3984,3.234,3.3984,436749,0
1987-02-18,3.3463,3.3637,3.2601,3.3118,169781,0
1987-02-19,3.3205,3.3205,3.234,3.3118,67914,0
1987-02-20,3.3205,3.3205,3.2251,3.2251,70839,0
1987-02-23,3.2426,3.2512,3.1129,3.1302,209594,0
1987-02-24,3.1477,3.1649,3.1043,3.1217,128798,0
1987-02-25,3.1302,3.139,3.0867,3.1302,227157,0
1987-02-26,3.139,3.139,3.0612,3.0612,235939,0
1987-02-27,3.0867,3.0867,3.0523,3.0697,293902,0
1987-03-02,3.3205,3.3205,3.0867,3.3205,539786,0
1987-03-03,3.3032,3.355,3.2251,3.234,115919,0
1987-03-04,3.217,3.234,3.1649,3.1908,304435,0
1987-03-05,3.1908,3.2426,3.1908,3.1908,276334,0
1987-03-06,3.1908,3.2426,3.1734,3.1908,265797,0
1987-03-09,3.2251,3.2426,3.1908,3.1908,146947,0
1987-03-10,3.1822,3.1822,3.139,3.139,378785,0
1987-03-11,3.1561,3.1561,3.1302,3.1302,118843,0
1987-03-12,3.1477,3.1561,3.1302,3.1302,336636,0
1987-03-13,3.1477,3.1561,3.1217,3.139,112992,0
1987-03-16,3.1477,3.1477,3.1129,3.1302,56205,0
1987-03-17,3.1477,3.1477,3.1217,3.139,226571,0
1987-03-18,3.1217,3.139,3.0958,3.1217,347172,0
1987-03-19,3.0958,3.1217,3.0958,3.1129,273408,0
1987-03-20,3.0867,3.0958,3.0266,3.044,368252,0
1987-03-23,3.044,3.044,2.9403,2.9485,546228,0
1987-03-24,2.9572,3.0006,2.8362,3.0006,2070754,0
1987-03-25,3.0093,3.0697,3.0093,3.0697,275162,0
1987-03-26,3.0697,3.1129,3.0697,3.0784,163338,0
1987-03-27,3.0784,3.1129,3.044,3.0612,261698,0
1987-03-30,2.9744,3.0006,2.9139,2.9403,225985,0
1987-03-31,2.9229,2.9744,2.9139,2.9744,247062,0
1987-04-01,2.9403,3.0093,2.9139,3.0093,161588,0
1987-04-02,2.9919,3.0612,2.9744,3.044,290969,0
1987-04-03,3.0612,3.1822,3.044,3.1649,451386,0
1987-04-06,3.1734,3.1734,3.139,3.1649,207251,0
1987-04-07,3.1649,3.1734,3.1477,3.1477,196713,0
1987-04-08,3.1477,3.1477,3.0697,3.0958,275750,0
1987-04-09,3.1217,3.1302,2.9403,2.9744,266381,0
1987-04-10,2.9572,3.0006,2.9229,2.9659,254090,0
1987-04-13,3.0006,3.0266,2.9572,2.9572,252328,0
1987-04-14,2.9139,2.9403,2.8102,2.8276,286287,0
1987-04-15,2.8883,2.9403,2.8451,2.8967,588965,0
1987-04-16,2.9139,2.9229,2.8708,2.9139,331370,0
1987-04-20,2.9055,2.9403,2.8967,2.9139,265215,0
1987-04-21,2.8967,2.9139,2.8534,2.9055,376448,0
1987-04-22,2.9055,2.9659,2.9055,2.9229,258770,0
1987-04-23,2.9229,2.9485,2.9055,2.9139,254090,0
1987-04-24,2.8967,2.8967,2.7755,2.7755,347761,0
1987-04-27,2.7929,2.7929,2.6635,2.6893,316731,0
1987-04-28,2.7066,2.8102,2.6978,2.7327,158656,0
1987-04-29,2.7499,2.8534,2.7499,2.819,240622,0
1987-04-30,2.8362,2.8967,2.8276,2.8451,463095,0
1987-05-01,2.8276,2.8534,2.8102,2.8534,511101,0
1987-05-04,2.8362,2.8708,2.8362,2.8623,77280,0
1987-05-05,2.8794,2.9403,2.8623,2.8883,454312,0
1987-05-06,2.9055,2.9403,2.8623,2.8623,529252,0
1987-05-07,2.8623,2.8967,2.8534,2.8794,558526,0
1987-05-08,2.8794,2.9834,2.8794,2.9139,887548,0
1987-05-11,2.9139,2.9919,2.9139,2.9659,695523,0
1987-05-12,2.9229,2.9919,2.9139,2.9572,518127,0
1987-05-13,2.9744,2.9919,2.9403,2.9919,157488,0
1987-05-14,2.9744,3.0006,2.9744,3.0006,262285,0
1987-05-15,2.9834,2.9919,2.9229,2.9572,83135,0
1987-05-18,2.9139,2.9139,2.8276,2.8708,392255,0
1987-05-19,2.9055,2.9229,2.8708,2.9055,187345,0
1987-05-20,2.8883,2.8967,2.8102,2.8102,412747,0
1987-05-21,2.8018,2.8623,2.7929,2.8276,717185,0
1987-05-22,2.819,2.8967,2.7929,2.819,138947,0
1987-05-26,2.8276,2.9229,2.8276,2.9139,248623,0
1987-05-27,2.9229,2.9659,2.8883,2.9139,295072,0
1987-05-28,2.8967,3.0093,2.8883,2.9834,254090,0
1987-05-29,2.9659,3.0093,2.9572,2.9834,135435,0
1987-06-01,3.0093,3.0349,2.9834,2.9834,221301,0
1987-06-02,2.8967,2.9744,2.8276,2.8967,259550,0
1987-06-03,2.8967,3.0349,2.8967,3.0093,515591,0
1987-06-04,3.0177,3.0177,2.9055,3.0177,329416,0
1987-06-05,2.9919,3.0784,2.9744,3.0093,127627,0
1987-06-08,2.9919,3.0867,2.9659,3.0867,528472,0
1987-06-09,3.0612,3.0867,3.0177,3.0612,116310,0
1987-06-10,3.0867,3.1129,3.0349,3.0612,160024,0
1987-06-11,3.0612,3.0867,3.0612,3.0867,158464,0
1987-06-12,3.0867,3.1302,3.0784,3.1302,184613,0
1987-06-15,3.1302,3.3637,3.1129,3.3118,1022597,0
1987-06-16,3.3118,3.4072,3.2858,3.3118,451577,0
1987-06-17,3.3205,3.3894,3.3205,3.3205,204904,0
1987-06-18,3.355,3.4587,3.3205,3.3379,248623,0
1987-06-19,3.3118,3.3205,3.2858,3.3205,297022,0
1987-06-22,3.2944,3.3118,3.2512,3.2858,158072,0
1987-06-23,3.3118,3.355,3.2858,3.3118,199055,0
1987-06-24,3.3379,3.3894,3.3205,3.3894,144023,0
1987-06-25,3.3637,3.3894,3.3637,3.3637,214665,0
1987-06-26,3.355,3.355,3.3118,3.3118,41375,0
1987-06-29,3.2944,3.3118,3.1477,3.2944,72986,0
1987-06-30,3.2858,3.2944,3.1995,3.2512,163146,0
1987-07-01,3.2944,3.2944,3.1734,3.1995,62839,0
1987-07-02,3.2426,3.2944,3.2251,3.2686,133092,0
1987-07-06,3.2858,3.2944,3.2686,3.2686,95233,0
1987-07-07,3.2944,3.3118,3.2686,3.2944,406307,0
1987-07-08,3.2944,3.3118,3.2251,3.3118,147142,0
1987-07-09,3.3205,3.3205,3.2686,3.2858,74156,0
1987-07-10,3.2858,3.3118,3.2686,3.2944,103040,0
1987-07-13,3.2686,3.2858,3.217,3.217,240425,0
1987-07-14,3.217,3.3118,3.217,3.2944,269699,0
1987-07-15,3.2944,3.3118,3.2686,3.2686,269699,0
1987-07-16,3.2858,3.2858,3.2251,3.2512,379762,0
1987-07-17,3.2858,3.2858,3.1477,3.2251,276723,0
1987-07-20,3.1995,3.2512,3.1995,3.2251,377811,0
1987-07-21,3.2251,3.2512,3.1734,3.1734,502710,0
1987-07-22,3.1477,3.1995,3.1129,3.1995,204128,0
1987-07-23,3.1995,3.2426,3.1995,3.1995,638537,0
1987-07-24,3.2251,3.3637,3.2251,3.355,627217,0
1987-07-27,3.3811,3.4849,3.3811,3.4329,277115,0
1987-07-28,3.4329,3.554,3.4243,3.554,410600,0
1987-07-29,3.5453,3.5883,3.5021,3.5883,104209,0
1987-07-30,3.5883,3.6233,3.554,3.6233,127627,0
1987-07-31,3.6405,3.7271,3.5972,3.7271,108505,0
1987-08-03,3.692,3.9174,3.6576,3.753,469924,0
1987-08-04,3.753,3.7789,3.6143,3.6143,174073,0
1987-08-05,3.6405,3.6405,3.4849,3.554,182660,0
1987-08-06,3.5883,3.6233,3.554,3.5883,235743,0
1987-08-07,3.6143,3.6405,3.5711,3.6143,230668,0
1987-08-10,3.5883,3.753,3.5883,3.7271,140117,0
1987-08-11,3.7271,3.8998,3.6664,3.8307,428162,0
1987-08-12,3.8652,3.8913,3.7355,3.753,114749,0
1987-08-13,3.753,3.753,3.6838,3.7355,324733,0
1987-08-14,3.753,3.848,3.7271,3.7355,556572,0
1987-08-17,3.692,3.692,3.5972,3.6405,195153,0
1987-08-18,3.6664,3.6664,3.554,3.6233,88987,0
1987-08-19,3.6233,3.6233,3.5021,3.554,169392,0
1987-08-20,3.554,3.5972,3.554,3.554,307559,0
1987-08-21,3.554,3.5972,3.554,3.5883,244332,0
1987-08-24,3.5883,3.5883,3.5281,3.554,105773,0
1987-08-25,3.5972,3.692,3.5883,3.6664,172514,0
1987-08-26,3.6405,3.7355,3.6233,3.6405,89379,0
1987-08-27,3.5883,3.5972,3.5711,3.5883,132705,0
1987-08-28,3.6405,3.692,3.5801,3.6405,171343,0
1987-08-31,3.6664,3.6664,3.6143,3.6405,94060,0
1987-09-01,3.6233,3.6405,3.4678,3.4678,188514,0
1987-09-02,3.4587,3.4678,3.3723,3.4417,369225,0
1987-09-03,3.4678,3.4849,3.2773,3.3637,303266,0
1987-09-04,3.3894,3.4155,3.3463,3.3984,87039,0
1987-09-08,3.3463,3.3637,3.1649,3.2251,243552,0
1987-09-09,3.2512,3.3894,3.2251,3.3637,158853,0
1987-09-10,3.3723,3.3984,3.3205,3.3723,194762,0
1987-09-11,3.3894,3.6143,3.3894,3.5281,441434,0
1987-09-14,3.554,3.554,3.4849,3.5281,82353,0
1987-09-15,3.554,3.554,3.4155,3.4155,449631,0
1987-09-16,3.3894,3.4155,3.3463,3.3984,165097,0
1987-09-17,3.3894,3.3894,3.2944,3.3637,724794,0
1987-09-18,3.3894,3.3984,3.3723,3.3984,269699,0
1987-09-21,3.4155,3.5021,3.4155,3.4155,115919,0
1987-09-22,3.3984,3.554,3.3463,3.5367,418017,0
1987-09-23,3.5367,3.5367,3.4678,3.5367,116699,0
1987-09-24,3.5107,3.5281,3.4417,3.4417,298192,0
1987-09-25,3.5021,3.554,3.5021,3.5107,186955,0
1987-09-28,3.5367,3.692,3.5021,3.554,222863,0
1987-09-29,3.5281,3.7095,3.5107,3.5801,165488,0
1987-09-30,3.6143,3.6664,3.5021,3.6664,142460,0
1987-10-01,3.6405,3.8049,3.6405,3.7615,139340,0
1987-10-02,3.7615,3.8566,3.753,3.8307,101477,0
1987-10-05,3.8049,3.8307,3.7186,3.8224,148315,0
1987-10-06,3.7873,3.8049,3.4849,3.4849,157294,0
1987-10-07,3.4849,3.6143,3.4587,3.5801,328633,0
1987-10-08,3.6143,3.6405,3.4155,3.4417,207251,0
1987-10-09,3.4587,3.5972,3.3894,3.3894,284919,0
1987-10-12,3.3894,3.3984,3.2773,3.3463,144023,0
1987-10-13,3.4155,3.6143,3.4155,3.5801,308337,0
1987-10-14,3.5281,3.554,3.3293,3.4155,125288,0
1987-10-15,3.3894,3.3894,3.2251,3.3032,615120,0
1987-10-16,3.2773,3.3205,3.0006,3.0266,451193,0
1987-10-19,2.9139,2.9403,2.6635,2.7237,778656,0
1987-10-20,2.7755,2.8018,2.2225,2.473,1051865,0
1987-10-21,2.551,2.7499,2.551,2.7499,556962,0
1987-10-22,2.551,2.8623,2.551,2.6978,919555,0
1987-10-23,2.551,2.5682,2.4127,2.4993,316535,0
1987-10-26,2.4471,2.4471,2.2225,2.2225,394987,0
1987-10-27,2.3089,2.3173,2.0234,2.058,191637,0
1987-10-28,1.9717,2.058,1.9717,2.0147,220910,0
1987-10-29,2.0147,2.1705,2.0147,2.1357,335269,0
1987-10-30,2.1705,2.4819,2.1705,2.3348,592478,0
1987-11-02,2.361,2.6288,2.361,2.5856,103431,0
1987-11-03,2.5682,2.5856,2.378,2.5422,621752,0
1987-11-04,2.473,2.5856,2.4127,2.4993,152609,0
1987-11-05,2.4127,2.551,2.4127,2.4993,128022,0
1987-11-06,2.4993,2.7237,2.4993,2.551,214665,0
1987-11-09,2.5249,2.5249,2.4471,2.4993,78843,0
1987-11-10,2.473,2.4993,2.3437,2.3437,654149,0
1987-11-11,2.3437,2.4299,2.2742,2.2742,402401,0
1987-11-12,2.3348,2.473,2.2742,2.3173,165879,0
1987-11-13,2.2742,2.3173,2.1705,2.2396,160024,0
1987-11-16,2.2396,2.378,2.2396,2.378,107724,0
1987-11-17,2.378,2.378,2.2742,2.2742,69476,0
1987-11-18,2.3089,2.3348,2.1963,2.3089,100308,0
1987-11-19,2.2482,2.2916,2.153,2.205,157685,0
1987-11-20,2.153,2.2742,2.11,2.2742,320046,0
1987-11-23,2.2482,2.3437,2.2225,2.3173,95233,0
1987-11-24,2.3089,2.3865,2.3089,2.3865,78843,0
1987-11-25,2.4471,2.4471,2.378,2.4127,316928,0
1987-11-27,2.4127,2.4299,2.3089,2.3089,63228,0
1987-11-30,2.2482,2.2742,2.1705,2.2657,244332,0
1987-12-01,2.2657,2.2916,2.1357,2.1357,430112,0
1987-12-02,2.1705,2.2225,2.11,2.1272,294288,0
1987-12-03,2.153,2.153,2.0147,2.0147,240425,0
1987-12-04,1.9975,2.058,1.9543,2.058,145584,0
1987-12-07,2.0234,2.153,1.9975,2.0147,161588,0
1987-12-08,2.0407,2.084,1.9455,2.058,329028,0
1987-12-09,2.0234,2.1705,2.0147,2.1705,274775,0
1987-12-10,2.11,2.1791,2.058,2.084,167440,0
1987-12-11,2.11,2.1963,2.11,2.1963,110067,0
1987-12-14,2.1878,2.3348,2.1878,2.2657,320831,0
1987-12-15,2.3348,2.4039,2.3173,2.3865,339563,0
1987-12-16,2.3865,2.3865,2.2742,2.3865,375081,0
1987-12-17,2.3865,2.5249,2.361,2.4127,325124,0
1987-12-18,2.5249,2.5682,2.473,2.5682,295458,0
1987-12-21,2.5856,2.5856,2.4471,2.5422,128406,0
1987-12-22,2.5597,2.5682,2.473,2.5249,87818,0
1987-12-23,2.4993,2.5249,2.4127,2.473,105380,0
1987-12-24,2.4902,2.5249,2.4902,2.4993,70643,0
1987-12-28,2.4902,2.4993,2.4299,2.473,65180,0
1987-12-29,2.4902,2.4902,2.4127,2.4471,83915,0
1987-12-30,2.4557,2.5165,2.4299,2.4993,227937,0
1987-12-31,2.473,2.473,2.4471,2.4557,104992,0
1988-01-04,2.4471,2.4993,2.4127,2.4127,579212,0
1988-01-05,2.4127,2.5165,2.4127,2.4299,582723,0
1988-01-06,2.473,2.5422,2.473,2.5422,384448,0
1988-01-07,2.5165,2.6721,2.4993,2.6721,109284,0
1988-01-08,2.6288,2.6372,2.473,2.473,99138,0
1988-01-11,2.4127,2.4993,2.4127,2.473,186955,0
1988-01-12,2.4557,2.473,2.3348,2.4127,137777,0
1988-01-13,2.3865,2.4127,2.2999,2.3865,140508,0
1988-01-14,2.4471,2.4557,2.3348,2.3865,121387,0
1988-01-15,2.4299,2.4993,2.3865,2.3865,148704,0
1988-01-18,2.361,2.4299,2.361,2.4127,37862,0
1988-01-19,2.3865,2.4471,2.361,2.361,74549,0
1988-01-20,2.3865,2.3865,2.2742,2.361,106943,0
1988-01-21,2.378,2.378,2.2916,2.2999,113188,0
1988-01-22,2.2742,2.361,2.2742,2.361,57373,0
1988-01-25,2.3173,2.4557,2.3173,2.4039,106164,0
1988-01-26,2.4039,2.4993,2.4039,2.473,112798,0
1988-01-27,2.4902,2.5422,2.473,2.4902,193978,0
1988-01-28,2.473,2.473,2.3865,2.473,91329,0
1988-01-29,2.4471,2.4993,2.4299,2.4993,197102,0
1988-02-01,2.5597,2.6113,2.5249,2.5856,232623,0
1988-02-02,2.5249,2.5422,2.4557,2.4902,300145,0
1988-02-03,2.4993,2.5165,2.378,2.4127,303266,0
1988-02-04,2.4471,2.5165,2.3865,2.473,114749,0
1988-02-05,2.4993,2.5165,2.4557,2.4557,194762,0
1988-02-08,2.4299,2.4902,2.4127,2.473,38641,0
1988-02-09,2.4993,2.5249,2.4299,2.5165,299751,0
1988-02-10,2.5422,2.6288,2.5249,2.6288,618243,0
1988-02-11,2.6805,2.9229,2.6805,2.8794,823538,0
1988-02-12,2.8794,2.9485,2.8362,2.8534,265019,0
1988-02-16,2.8623,2.8623,2.7929,2.8276,160414,0
1988-02-17,2.8102,2.8623,2.767,2.8276,236915,0
1988-02-18,2.8362,2.8362,2.7844,2.7844,62448,0
1988-02-19,2.7929,2.8794,2.7929,2.8794,167440,0
1988-02-22,2.8794,2.9055,2.8276,2.8794,300925,0
1988-02-23,2.9055,2.9659,2.8534,2.8967,1105340,0
1988-02-24,2.9485,3.0784,2.9313,3.0093,537839,0
1988-02-25,3.0177,3.3118,2.9919,3.0867,1035085,0
1988-02-26,3.0867,3.1995,3.0867,3.1217,933212,0
1988-02-29,3.1129,3.1561,3.1043,3.1477,533938,0
1988-03-01,3.1477,3.2251,3.1477,3.1734,729867,0
1988-03-02,3.217,3.2251,3.1477,3.1995,506223,0
1988-03-03,3.1995,3.2686,3.1734,3.2686,330587,0
1988-03-04,3.2601,3.3293,3.2251,3.3293,335661,0
1988-03-07,3.3118,3.3723,3.3118,3.355,189298,0
1988-03-08,3.3723,3.4417,3.3379,3.3379,287653,0
1988-03-09,3.3723,3.3984,3.3379,3.3811,228717,0
1988-03-10,3.3984,3.5711,3.2251,3.2251,370400,0
1988-03-11,3.2426,3.355,3.1995,3.355,224035,0
1988-03-14,3.3379,3.4587,3.3379,3.355,371570,0
1988-03-15,3.355,3.4417,3.355,3.4417,113188,0
1988-03-16,3.4155,3.6664,3.3984,3.6233,651412,0
1988-03-17,3.6143,3.6143,3.5021,3.5367,252134,0
1988-03-18,3.5711,3.5711,3.4849,3.5107,330977,0
1988-03-21,3.5801,3.6143,3.4849,3.5711,423089,0
1988-03-22,3.5972,3.6233,3.5711,3.6143,214277,0
1988-03-23,3.6233,3.6664,3.4849,3.5972,520275,0
1988-03-24,3.5107,3.5107,3.4587,3.5021,298584,0
1988-03-25,3.5281,3.5367,3.3723,3.3984,256427,0
1988-03-28,3.3723,3.3723,3.2858,3.3379,306780,0
1988-03-29,3.5107,3.5281,3.4587,3.4849,441822,0
1988-03-30,3.5021,3.6576,3.5021,3.554,444554,0
1988-03-31,3.554,3.554,3.3723,3.4849,492566,0
1988-04-04,3.5107,3.5107,3.4417,3.4678,131532,0
1988-04-05,3.554,3.5711,3.4849,3.5711,240817,0
1988-04-06,3.5972,3.6576,3.4849,3.6143,266188,0
1988-04-07,3.6233,3.8224,3.6233,3.7962,387180,0
1988-04-08,3.8134,3.8395,3.6838,3.8134,222473,0
1988-04-11,3.8395,3.8395,3.6664,3.6664,269311,0
1988-04-12,3.7355,3.848,3.7095,3.8134,286482,0
1988-04-13,3.8224,3.8224,3.6233,3.6664,295072,0
1988-04-14,3.6664,3.7355,3.4849,3.5021,259161,0
1988-04-15,3.4849,3.5367,3.355,3.3984,558913,0
1988-04-18,3.3723,3.3984,3.3032,3.3723,215056,0
1988-04-19,3.4243,3.4678,3.3811,3.3811,143631,0
1988-04-20,3.4155,3.4155,3.3032,3.355,137388,0
1988-04-21,3.3811,3.4849,3.355,3.3811,350883,0
1988-04-22,3.3984,3.4243,3.3293,3.4243,132314,0
1988-04-25,3.5107,3.554,3.4587,3.4678,401623,0
1988-04-26,3.4155,3.5367,3.3984,3.4678,562816,0
1988-04-27,3.4155,3.4417,3.355,3.355,576868,0
1988-04-28,3.355,3.4155,3.3379,3.4155,287264,0
1988-04-29,3.3984,3.3984,3.3293,3.3293,159633,0
1988-05-02,3.3032,3.3379,3.2686,3.3032,147142,0
1988-05-03,3.3118,3.3811,3.2858,3.3811,287264,0
1988-05-04,3.3723,3.4587,3.355,3.3723,127627,0
1988-05-05,3.355,3.355,3.2601,3.3379,312241,0
1988-05-06,3.3379,3.3811,3.2601,3.3379,101477,0
1988-05-09,3.3118,3.355,3.2601,3.2601,40202,0
1988-05-10,3.2858,3.3379,3.2858,3.3379,106164,0
1988-05-11,3.3032,3.3118,3.2426,3.2601,323562,0
1988-05-12,3.2858,3.3032,3.2601,3.2686,37862,0
1988-05-13,3.2858,3.3032,3.2686,3.2686,18343,0
1988-05-16,3.2858,3.3379,3.2858,3.3379,80405,0
1988-05-17,3.355,3.3723,3.2601,3.2601,101088,0
1988-05-18,3.2601,3.3118,3.2601,3.2601,193978,0
1988-05-19,3.2858,3.3118,3.2686,3.2858,104992,0
1988-05-20,3.3118,3.3379,3.2686,3.3032,92113,0
1988-05-23,3.3032,3.3032,3.2686,3.2858,42155,0
1988-05-24,3.2858,3.3032,3.2686,3.3032,76111,0
1988-05-25,3.2686,3.2858,3.2686,3.2686,206862,0
1988-05-26,3.2858,3.3379,3.2858,3.3118,124898,0
1988-05-27,3.3118,3.3637,3.3118,3.3379,87818,0
1988-05-31,3.355,3.4072,3.3379,3.4072,80014,0
1988-06-01,3.4072,3.4678,3.3811,3.4503,120601,0
1988-06-02,3.4243,3.4503,3.3984,3.4417,56984,0
1988-06-03,3.4503,3.4849,3.3637,3.4678,169781,0
1988-06-06,3.4849,3.4936,3.4417,3.4849,49959,0
1988-06-07,3.4678,3.4678,3.3293,3.3811,136605,0
1988-06-08,3.4417,3.5367,3.4243,3.5281,183446,0
1988-06-09,3.4849,3.5711,3.4849,3.5367,84696,0
1988-06-10,3.5281,3.5801,3.5281,3.5281,76111,0
1988-06-13,3.5107,3.5801,3.4936,3.5711,85869,0
1988-06-14,3.5972,3.6664,3.5367,3.554,179151,0
1988-06-15,3.6143,3.6838,3.5972,3.6143,105380,0
1988-06-16,3.6143,3.6143,3.4243,3.4417,139729,0
1988-06-17,3.4072,3.5107,3.4072,3.4417,182271,0
1988-06-20,3.4678,3.4678,3.4243,3.4243,43716,0
1988-06-21,3.4849,3.5107,3.3811,3.5107,95233,0
1988-06-22,3.4849,3.6143,3.4849,3.5367,147142,0
1988-06-23,3.5107,3.554,3.4678,3.4678,117093,0
1988-06-24,3.4936,3.5281,3.4849,3.4849,45666,0
1988-06-27,3.5107,3.649,3.4243,3.5367,233792,0
1988-06-28,3.4936,3.5107,3.4503,3.4849,86255,0
1988-06-29,3.4678,3.5367,3.3811,3.5107,300145,0
1988-06-30,3.5367,3.5801,3.5107,3.5711,120601,0
1988-07-01,3.5972,3.649,3.5367,3.5801,161588,0
1988-07-05,3.5972,3.7271,3.5627,3.649,121777,0
1988-07-06,3.6233,3.6405,3.5367,3.5972,177590,0
1988-07-07,3.5367,3.554,3.4503,3.476,47228,0
1988-07-08,3.4936,3.5627,3.476,3.5367,52302,0
1988-07-11,3.5107,3.5195,3.476,3.476,65571,0
1988-07-12,3.476,3.554,3.4503,3.554,276334,0
1988-07-13,3.5367,3.6233,3.5195,3.6233,180711,0
1988-07-14,3.6233,3.6664,3.5627,3.6405,219353,0
1988-07-15,3.649,3.6664,3.6233,3.6664,227937,0
1988-07-18,3.6405,3.649,3.4936,3.5367,64008,0
1988-07-19,3.5627,3.5627,3.4936,3.5367,64008,0
1988-07-20,3.5627,3.5627,3.5195,3.554,29662,0
1988-07-21,3.554,3.554,3.4678,3.4678,33958,0
1988-07-22,3.4503,3.476,3.4329,3.4678,78843,0
1988-07-25,3.4678,3.4936,3.4503,3.476,75328,0
1988-07-26,3.4503,3.476,3.4503,3.4678,32003,0
1988-07-27,3.4678,3.476,3.4503,3.4503,76888,0
1988-07-28,3.4503,3.5367,3.4503,3.5195,59719,0
1988-07-29,3.5367,3.6233,3.5107,3.6233,96016,0
1988-08-01,3.5972,3.649,3.4503,3.5195,351273,0
1988-08-02,3.5367,3.5972,3.5367,3.5972,92113,0
1988-08-03,3.5627,3.5972,3.5107,3.5367,122161,0
1988-08-04,3.5627,3.6058,3.5367,3.5627,116699,0
1988-08-05,3.5627,3.6058,3.5627,3.6058,61280,0
1988-08-08,3.6233,3.6233,3.476,3.5367,168612,0
1988-08-09,3.5367,3.5367,3.4936,3.4936,92893,0
1988-08-10,3.476,3.4936,3.4678,3.4936,67914,0
1988-08-11,3.4678,3.476,3.4503,3.4503,102259,0
1988-08-12,3.476,3.476,3.4503,3.4678,389131,0
1988-08-15,3.4329,3.4329,3.3463,3.3463,101477,0
1988-08-16,3.3637,3.4503,3.3463,3.4243,189298,0
1988-08-17,3.4072,3.4243,3.3637,3.3894,208425,0
1988-08-18,3.4072,3.4503,3.3811,3.4243,164318,0
1988-08-19,3.4503,3.4678,3.4243,3.4503,38641,0
1988-08-22,3.4503,3.4678,3.3637,3.3637,98746,0
1988-08-23,3.3379,3.3463,3.3032,3.3205,46055,0
1988-08-24,3.3379,3.3811,3.3032,3.3811,148704,0
1988-08-25,3.3637,3.3637,3.3205,3.3379,131532,0
1988-08-26,3.3205,3.3463,3.3205,3.3379,38641,0
1988-08-29,3.3293,3.4155,3.3205,3.4155,53862,0
1988-08-30,3.4329,3.4587,3.3637,3.3723,126459,0
1988-08-31,3.3894,3.4503,3.3637,3.3723,230279,0
1988-09-01,3.3637,3.4072,3.3463,3.3723,144415,0
1988-09-02,3.4155,3.476,3.4155,3.476,48788,0
1988-09-06,3.476,3.4936,3.4329,3.4587,68693,0
1988-09-07,3.476,3.4936,3.3293,3.3637,436360,0
1988-09-08,3.3723,3.3894,3.3463,3.3894,324340,0
1988-09-09,3.3723,3.5367,3.3463,3.4936,222863,0
1988-09-12,3.5627,3.6318,3.5195,3.5195,316145,0
1988-09-13,3.4936,3.5627,3.476,3.5627,97184,0
1988-09-14,3.5453,3.649,3.5453,3.6318,218568,0
1988-09-15,3.6318,3.6318,3.5453,3.5453,37468,0
1988-09-16,3.4936,3.6233,3.4936,3.6233,183050,0
1988-09-19,3.6233,3.6233,3.5627,3.6058,74156,0
1988-09-20,3.5883,3.6318,3.5801,3.5883,125680,0
1988-09-21,3.5883,3.6318,3.5883,3.6058,341514,0
1988-09-22,3.5883,3.5883,3.5367,3.5453,69864,0
1988-09-23,3.5195,3.5627,3.5195,3.5627,129582,0
1988-09-26,3.5367,3.5627,3.5367,3.5627,396549,0
1988-09-27,3.5627,3.5627,3.5195,3.5367,208425,0
1988-09-28,3.5195,3.6233,3.5195,3.6058,185005,0
1988-09-29,3.6058,3.692,3.5627,3.692,112798,0
1988-09-30,3.692,3.692,3.649,3.649,60104,0
1988-10-03,3.6838,3.6838,3.5627,3.6233,66741,0
1988-10-04,3.5883,3.5883,3.5195,3.5627,69864,0
1988-10-05,3.5801,3.5883,3.5195,3.5367,135046,0
1988-10-06,3.5367,3.5627,3.5021,3.5367,170954,0
1988-10-07,3.5453,3.6838,3.5367,3.6664,254868,0
1988-10-10,3.6664,3.7271,3.6318,3.7271,169000,0
1988-10-11,4.3496,4.3927,4.1936,4.3236,183446,0
1988-10-12,4.3236,4.3236,4.2196,4.2804,117869,0
1988-10-13,4.2804,4.3236,4.1505,4.2196,76888,0
1988-10-14,4.2196,4.2196,4.1246,4.1505,57373,0
1988-10-17,4.1765,4.1936,4.1246,4.1505,141291,0
1988-10-18,4.1765,4.3061,4.1505,4.237,517932,0
1988-10-19,4.237,4.237,4.0382,4.1072,171343,0
1988-10-20,4.0642,4.2196,4.0382,4.2196,545646,0
1988-10-21,4.237,4.263,4.1765,4.263,114358,0
1988-10-24,4.2804,4.3496,4.1765,4.2804,351273,0
1988-10-25,4.2804,4.3061,4.2196,4.2804,47228,0
1988-10-26,4.2196,4.263,4.1505,4.2196,302482,0
1988-10-27,4.2196,4.2196,4.1072,4.1246,179925,0
1988-10-28,4.1765,4.1936,4.1072,4.1072,272821,0
1988-10-31,4.1505,4.1936,4.1072,4.1936,130360,0
1988-11-01,4.3061,4.3061,4.1765,4.1765,243552,0
1988-11-02,4.1246,4.1246,4.0815,4.1072,287264,0
1988-11-03,4.0815,4.2804,4.0815,4.2196,428942,0
1988-11-04,4.1765,4.2804,4.1765,4.237,256427,0
1988-11-07,4.2196,4.263,4.1072,4.1246,661565,0
1988-11-08,4.1765,4.1765,4.0642,4.0815,202178,0
1988-11-09,4.0382,4.1072,4.0209,4.0815,69083,0
1988-11-10,4.1246,4.1765,4.0815,4.1072,225985,0
1988-11-11,4.1246,4.1246,3.9778,3.9778,615120,0
1988-11-14,4.0209,4.1765,3.9778,3.9778,310288,0
1988-11-15,4.0642,4.0815,3.8913,4.0815,429727,0
1988-11-16,4.0815,4.0815,3.9084,3.9515,990979,0
1988-11-17,3.9515,3.9778,3.8913,3.9515,519884,0
1988-11-18,3.9778,4.0209,3.9084,3.9343,115528,0
1988-11-21,3.8913,3.9947,3.8913,3.9947,139340,0
1988-11-22,3.9947,4.0209,3.9084,3.9343,104209,0
1988-11-23,3.9515,3.9778,3.9084,3.9084,136605,0
1988-11-25,3.9515,3.9515,3.8913,3.8913,64399,0
1988-11-28,3.9084,3.9515,3.8652,3.9515,134656,0
1988-11-29,3.9947,4.0642,3.9778,3.9947,165879,0
1988-11-30,4.0382,4.0815,3.9515,3.9778,71815,0
1988-12-01,3.9947,4.0209,3.8913,3.9084,67523,0
1988-12-02,3.9343,3.9515,3.8395,3.8913,79230,0
1988-12-05,3.9084,3.9947,3.8913,3.9515,51521,0
1988-12-06,4.0382,4.1072,3.9947,4.1072,142460,0
1988-12-07,4.1072,4.1072,3.9515,3.9778,144023,0
1988-12-08,3.9778,4.0642,3.9778,4.0642,55031,0
1988-12-09,4.0901,4.1505,4.0209,4.0209,71815,0
1988-12-12,4.0642,4.1072,4.0209,4.0382,19512,0
1988-12-13,4.0901,4.0901,4.0209,4.0209,51127,0
1988-12-14,4.0382,4.0642,4.0209,4.0642,108115,0
1988-12-15,4.0901,4.1072,4.0209,4.0901,104992,0
1988-12-16,4.0209,4.1936,4.0209,4.1505,240035,0
1988-12-19,4.1765,4.2888,4.1505,4.1765,231059,0
1988-12-20,4.1072,4.1765,4.0209,4.0382,206083,0
1988-12-21,4.0901,4.0901,4.0382,4.0642,176027,0
1988-12-22,4.0382,4.1505,4.0209,4.1334,215838,0
1988-12-23,4.1505,4.1505,4.0382,4.0642,43321,0
1988-12-27,4.0382,4.1765,4.0382,4.1334,91722,0
1988-12-28,4.1505,4.1936,4.1072,4.1334,101088,0
1988-12-29,4.1505,4.1936,4.1505,4.1765,158072,0
1988-12-30,4.1765,4.2196,4.1334,4.1334,68693,0
1989-01-03,4.1334,4.1505,3.9947,4.1334,83915,0
1989-01-04,4.1072,4.2458,4.0901,4.2196,46838,0
1989-01-05,4.2196,4.2196,4.0382,4.0642,168612,0
1989-01-06,4.0901,4.1765,4.0642,4.0901,167830,0
1989-01-09,4.1334,4.1505,4.0901,4.1505,52302,0
1989-01-10,4.1765,4.1936,4.1505,4.1765,127237,0
1989-01-11,4.1936,4.2458,4.1765,4.2458,68302,0
1989-01-12,4.2196,4.2888,4.2196,4.2458,304435,0
1989-01-13,4.2458,4.263,4.2196,4.263,97968,0
1989-01-16,4.2196,4.263,4.2196,4.263,247456,0
1989-01-17,4.263,4.263,4.1765,4.1765,170954,0
1989-01-18,4.2196,4.2196,4.1334,4.1765,767337,0
1989-01-19,4.1765,4.2196,4.1505,4.2196,161976,0
1989-01-20,4.2196,4.263,4.1765,4.2196,85086,0
1989-01-23,4.1765,4.1936,4.1505,4.1505,268140,0
1989-01-24,4.1765,4.2888,4.1765,4.2458,178756,0
1989-01-25,4.3061,4.3061,4.2458,4.2888,183833,0
1989-01-26,4.2888,4.4186,4.2888,4.3755,151827,0
1989-01-27,4.4186,4.4186,4.3496,4.3755,143242,0
1989-01-30,4.4186,4.4877,4.4016,4.4877,129967,0
1989-01-31,4.4445,4.4445,4.4186,4.4186,76499,0
1989-02-01,4.531,4.6004,4.4877,4.5049,400057,0
1989-02-02,4.531,4.531,4.4877,4.531,177199,0
1989-02-03,4.531,4.6004,4.531,4.5742,305999,0
1989-02-06,4.6004,4.6004,4.531,4.531,165488,0
1989-02-07,4.5742,4.6004,4.462,4.5742,162759,0
1989-02-08,4.531,4.6611,4.5049,4.6176,112409,0
1989-02-09,4.5742,4.6434,4.5742,4.6176,174073,0
1989-02-10,4.5742,4.5742,4.4186,4.4445,142071,0
1989-02-13,4.4877,4.531,4.4186,4.4445,156904,0
1989-02-14,4.5049,4.5049,4.4016,4.4016,91722,0
1989-02-15,4.4445,4.4877,4.4186,4.462,45666,0
1989-02-16,4.4445,4.5049,4.4445,4.462,96407,0
1989-02-17,4.5049,4.6176,4.4445,4.6176,80014,0
1989-02-21,4.5742,4.6176,4.5569,4.6004,186567,0
1989-02-22,4.6004,4.6004,4.4445,4.4445,145194,0
1989-02-23,4.4445,4.462,4.4016,4.4445,343465,0
1989-02-24,4.4445,4.4445,4.3322,4.3322,226767,0
1989-02-27,4.2888,4.3755,4.2888,4.3322,151436,0
1989-02-28,4.3496,4.3755,4.2458,4.2458,340341,0
1989-03-01,4.2888,4.3061,4.1505,4.1505,232229,0
1989-03-02,4.1505,4.263,4.1505,4.1936,536275,0
1989-03-03,4.1936,4.3061,4.1936,4.3061,55031,0
1989-03-06,4.3061,4.3322,4.263,4.2888,139729,0
1989-03-07,4.2888,4.3581,4.263,4.2888,134656,0
1989-03-08,4.3061,4.4016,4.263,4.4016,1195891,0
1989-03-09,4.4016,4.5569,4.4016,4.5138,560866,0
1989-03-10,4.4705,4.4877,4.4186,4.4877,272821,0
1989-03-13,4.531,4.6263,4.5138,4.531,532764,0
1989-03-14,4.5569,4.583,4.5138,4.5138,95233,0
1989-03-15,4.5138,4.531,4.4445,4.4877,132705,0
1989-03-16,4.4877,4.4877,4.4445,4.4705,157685,0
1989-03-17,4.3755,4.4705,4.3755,4.4445,490610,0
1989-03-20,4.4445,4.4705,4.4186,4.4445,158853,0
1989-03-21,4.4186,4.4877,4.4186,4.4877,177590,0
1989-03-22,4.5138,4.5138,4.4877,4.5138,116699,0
1989-03-23,4.4877,4.5138,4.4705,4.4705,70256,0
1989-03-27,4.4705,4.5138,4.4705,4.4877,70643,0
1989-03-28,4.5138,4.5138,4.4445,4.4705,234962,0
1989-03-29,4.4877,4.531,4.4705,4.5138,80405,0
1989-03-30,4.5138,4.583,4.4877,4.5569,94060,0
1989-03-31,4.531,4.6004,4.531,4.583,62057,0
1989-04-03,4.5569,4.583,4.4877,4.5138,64399,0
1989-04-04,4.4877,4.4877,4.4705,4.4877,245893,0
1989-04-05,4.4877,4.5138,4.4705,4.4705,247456,0
1989-04-06,4.4445,4.4705,4.4445,4.4705,37468,0
1989-04-07,4.4445,4.4705,4.4186,4.4705,40202,0
1989-04-10,4.4877,4.4877,4.4186,4.4445,355566,0
1989-04-11,4.4186,4.5569,4.4186,4.5569,73376,0
1989-04-12,4.6004,4.6263,4.5569,4.5569,133873,0
1989-04-13,4.5569,4.6434,4.5569,4.6004,162364,0
1989-04-14,4.6434,4.7389,4.6263,4.6693,190078,0
1989-04-17,4.6956,4.7127,4.6956,4.7127,83135,0
1989-04-18,4.7389,4.8078,4.7127,4.756,110067,0
1989-04-19,4.7389,4.7389,4.6434,4.6956,119041,0
1989-04-20,4.6956,4.7127,4.6004,4.6693,100699,0
1989-04-21,4.6693,4.7389,4.6004,4.7389,90553,0
1989-04-24,4.7389,4.756,4.7127,4.756,69083,0
1989-04-25,4.756,4.8248,4.6956,4.6956,51910,0
1989-04-26,4.7127,4.7127,4.6004,4.6956,142852,0
1989-04-27,4.6693,4.6956,4.6434,4.6693,94452,0
1989-04-28,4.6434,4.6693,4.6263,4.6263,24198,0
1989-05-01,4.6263,4.6956,4.6263,4.6693,104992,0
1989-05-02,4.6956,4.8511,4.6956,4.8078,281018,0
1989-05-03,4.8078,4.8682,4.8078,4.8682,207251,0
1989-05-04,4.9377,4.9636,4.8078,4.8248,614340,0
1989-05-05,4.8511,4.8511,4.7389,4.7389,115919,0
1989-05-08,4.7127,4.7389,4.6004,4.6004,133873,0
1989-05-09,4.6434,4.6434,4.6263,4.6434,164709,0
1989-05-10,4.6434,4.6434,4.6263,4.6263,34736,0
1989-05-11,4.6004,4.6263,4.583,4.6263,730258,0
1989-05-12,4.6434,4.6956,4.6434,4.6956,134656,0
1989-05-15,4.6693,4.7127,4.6693,4.6693,886377,0
1989-05-16,4.6956,4.6956,4.6263,4.6263,114358,0
1989-05-17,4.6434,4.7389,4.6263,4.6693,107330,0
1989-05-18,4.6956,4.8248,4.6263,4.7389,99529,0
1989-05-19,4.6956,4.8248,4.6956,4.8078,118263,0
1989-05-22,4.8511,4.8944,4.7389,4.756,122161,0
1989-05-23,4.7127,4.756,4.6956,4.6956,77667,0
1989-05-24,4.7389,4.7389,4.6956,4.7389,25761,0
1989-05-25,4.6693,4.7389,4.6434,4.6693,92503,0
1989-05-26,4.7127,4.7389,4.6956,4.7389,58153,0
1989-05-30,4.7819,4.7819,4.6693,4.7127,54252,0
1989-05-31,4.756,4.8511,4.7389,4.7389,46055,0
1989-06-01,4.756,4.7819,4.7389,4.7389,38250,0
1989-06-02,4.756,4.8248,4.756,4.8248,228327,0
1989-06-05,4.8772,4.8944,4.7819,4.7819,278674,0
1989-06-06,4.7819,4.8772,4.7819,4.8772,206083,0
1989-06-07,4.8511,4.8944,4.8511,4.8511,57766,0
1989-06-08,4.8772,4.9203,4.8511,4.8772,232229,0
1989-06-09,4.8772,4.8944,4.8248,4.8944,197102,0
1989-06-12,4.8511,4.8944,4.8248,4.8511,21856,0
1989-06-13,4.8078,4.8772,4.8078,4.8511,58546,0
1989-06-14,4.8944,5.0328,4.8511,5.0328,1009714,0
1989-06-15,5.0759,5.1708,4.9377,5.0759,420747,0
1989-06-16,4.9377,5.0499,4.9377,5.0068,478512,0
1989-06-19,4.9636,5.0328,4.9636,5.0328,53472,0
1989-06-20,5.0328,5.0499,4.8944,4.8944,136605,0
1989-06-21,4.8944,4.8944,4.7819,4.8078,162364,0
1989-06-22,4.8248,4.9203,4.8248,4.8944,109674,0
1989-06-23,4.8944,4.8944,4.8772,4.8944,213105,0
1989-06-26,4.8944,4.8944,4.8511,4.8944,447677,0
1989-06-27,4.9377,5.0068,4.9377,4.9377,321219,0
1989-06-28,4.9895,5.0068,4.9636,5.0068,549939,0
1989-06-29,5.0068,5.0068,4.8078,4.8078,297800,0
1989-06-30,4.8944,4.9203,4.8248,4.8248,89379,0
1989-07-03,4.8248,4.8772,4.8078,4.8078,73767,0
1989-07-05,4.8078,4.8944,4.7819,4.8511,88987,0
1989-07-06,4.8248,4.9377,4.8248,4.9203,224422,0
1989-07-07,4.9203,5.0499,4.8944,5.0328,417236,0
1989-07-10,5.0328,5.0499,4.9203,4.9636,556572,0
1989-07-11,4.9895,4.9895,4.8944,4.8944,480855,0
1989-07-12,4.8944,4.9377,4.8944,4.9203,148704,0
1989-07-13,4.9636,4.9636,4.9377,4.9636,118263,0
1989-07-14,4.9636,4.9895,4.9377,4.9895,175243,0
1989-07-17,4.9636,4.9895,4.9377,4.9636,192417,0
1989-07-18,4.9636,4.9895,4.9636,4.9895,373133,0
1989-07-19,4.9895,5.0328,4.9895,5.0068,165488,0
1989-07-20,4.9636,5.0068,4.9203,4.9203,158464,0
1989-07-21,4.9636,4.9895,4.9377,4.9895,140117,0
1989-07-24,4.9636,4.9636,4.8511,4.8511,128406,0
1989-07-25,4.8772,4.9636,4.8772,4.9636,93675,0
1989-07-26,4.9636,4.9636,4.9377,4.9636,350492,0
1989-07-27,4.9636,4.9895,4.9203,4.9636,145973,0
1989-07-28,4.9377,4.9895,4.9203,4.9203,122161,0
1989-07-31,4.9377,5.0328,4.9377,5.0328,161588,0
1989-08-01,4.9895,5.0499,4.9636,5.0499,224813,0
1989-08-02,5.0328,5.2143,5.0328,5.1015,305217,0
1989-08-03,5.3009,5.5344,5.2577,5.3961,739237,0
1989-08-04,5.5344,5.7329,5.465,5.5344,839542,0
1989-08-07,5.5948,5.6466,5.5516,5.6466,289214,0
1989-08-08,5.7588,5.7588,5.5516,5.5948,202178,0
1989-08-09,5.5948,5.6466,5.5948,5.5948,172122,0
1989-08-10,5.5772,5.5948,5.5516,5.5772,91722,0
1989-08-11,5.6638,5.707,5.5516,5.5772,264235,0
1989-08-14,5.5772,5.5948,5.5344,5.5516,112409,0
1989-08-15,5.5516,5.707,5.5516,5.707,129191,0
1989-08-16,5.6899,5.8887,5.6899,5.8715,277897,0
1989-08-17,5.8715,5.9147,5.7329,5.7588,197885,0
1989-08-18,5.707,5.8455,5.707,5.8455,258382,0
1989-08-21,5.8455,6.0096,5.7588,5.7588,258382,0
1989-08-22,5.7761,5.8021,5.707,5.8021,145194,0
1989-08-23,5.7761,5.9404,5.7588,5.9404,124898,0
1989-08-24,5.8887,6.1654,5.8887,6.122,344246,0
1989-08-25,6.1309,6.1997,6.0876,6.1566,377034,0
1989-08-28,6.1997,6.2257,6.1309,6.1997,149095,0
1989-08-29,6.1566,6.2257,6.1309,6.1741,173684,0
1989-08-30,6.1309,6.1997,6.1048,6.1997,219353,0
1989-08-31,6.1997,6.1997,6.1741,6.1997,137777,0
1989-09-01,6.1997,6.3383,6.1997,6.3383,150656,0
1989-09-05,6.2864,6.3122,6.2692,6.2692,139729,0
1989-09-06,6.2431,6.2431,6.1566,6.2257,456265,0
1989-09-07,6.2431,6.3556,6.2431,6.3556,217789,0
1989-09-08,6.3122,6.3122,6.1997,6.2431,110844,0
1989-09-11,6.1997,6.2257,6.0186,6.0876,236135,0
1989-09-12,6.0617,6.1048,5.9925,6.0357,176806,0
1989-09-13,5.9925,6.0876,5.9231,6.0186,129191,0
1989-09-14,5.9231,5.9231,5.7852,5.7852,208425,0
1989-09-15,5.7676,5.8542,5.7416,5.8542,757577,0
1989-09-18,5.8369,5.8801,5.8369,5.8801,74156,0
1989-09-19,5.8801,5.9231,5.8801,5.9059,476952,0
1989-09-20,5.8801,5.9752,5.8542,5.9752,273602,0
1989-09-21,5.9495,6.0876,5.9495,5.9925,118263,0
1989-09-22,6.0357,6.0357,5.9231,6.0357,340341,0
1989-09-25,5.9925,6.0186,5.9059,5.9495,277897,0
1989-09-26,5.9752,6.0357,5.9231,5.9231,117093,0
1989-09-27,5.8369,5.9925,5.8369,5.9752,166659,0
1989-09-28,5.9925,6.2692,5.9495,6.2692,192417,0
1989-09-29,6.2257,6.3556,6.1566,6.3556,472266,0
1989-10-02,6.3211,6.4592,6.2257,6.4246,403316,0
1989-10-03,6.3904,6.5979,6.3556,6.5979,584155,0
1989-10-04,6.5286,6.667,6.4592,6.4939,320046,0
1989-10-05,6.5286,6.563,6.4592,6.5286,57505,0
1989-10-06,6.563,6.7706,6.563,6.7706,430112,0
1989-10-09,6.8396,6.8396,6.5979,6.6322,39552,0
1989-10-10,6.667,6.7012,6.4939,6.5979,141031,0
1989-10-11,6.6322,6.7362,6.563,6.667,133223,0
1989-10-12,6.7012,6.7362,6.667,6.7362,84045,0
1989-10-13,6.667,6.7012,6.4246,6.4246,254740,0
1989-10-16,6.2864,6.4246,6.0876,6.2864,749122,0
1989-10-17,6.2519,6.3556,6.2519,6.3211,140771,0
1989-10-18,6.2864,6.3904,6.2864,6.3211,137907,0
1989-10-19,6.3904,6.563,6.3556,6.4592,138166,0
1989-10-20,6.5286,6.563,6.3211,6.3904,114749,0
1989-10-23,6.4592,6.5979,6.4592,6.5979,161325,0
1989-10-24,6.5286,6.5979,6.3556,6.4592,253956,0
1989-10-25,6.3904,6.4592,6.1566,6.2519,200874,0
1989-10-26,6.1915,6.2519,6.0186,6.0876,237045,0
1989-10-27,6.0876,6.1566,5.6379,5.7761,296891,0
1989-10-30,5.7761,5.9147,5.7761,5.8455,77542,0
1989-10-31,5.8455,5.9147,5.7416,5.811,314845,0
1989-11-01,5.8801,5.9495,5.707,5.7416,233922,0
1989-11-02,5.7761,5.811,5.6725,5.6725,342687,0
1989-11-03,5.6725,5.707,5.5344,5.707,403575,0
1989-11-06,5.6379,5.6379,5.4737,5.5688,425429,0
1989-11-07,5.5344,5.6032,5.5344,5.6032,107205,0
1989-11-08,5.6032,5.8455,5.6032,5.811,333578,0
1989-11-09,5.8455,5.8455,5.7761,5.8455,58802,0
1989-11-10,5.8801,5.8801,5.8455,5.8801,90553,0
1989-11-13,5.9147,5.9495,5.8455,5.8801,54904,0
1989-11-14,5.8801,5.8801,5.811,5.811,19512,0
1989-11-15,5.8455,5.8455,5.811,5.811,47356,0
1989-11-16,5.8455,6.0876,5.8455,6.0876,145973,0
1989-11-17,6.0876,6.122,5.9495,6.0186,74940,0
1989-11-20,6.0186,6.0186,5.9495,6.0186,53862,0
1989-11-21,5.9495,6.122,5.9495,6.0876,133486,0
1989-11-22,6.0876,6.0876,5.9147,6.0186,87168,0
1989-11-24,6.0186,6.0876,6.0186,6.0186,102519,0
1989-11-27,6.0531,6.122,6.0186,6.0876,29924,0
1989-11-28,6.1394,6.2088,6.1048,6.2088,47095,0
1989-11-29,6.1741,6.347,6.1394,6.347,52562,0
1989-11-30,6.347,6.347,6.2777,6.2777,144150,0
1989-12-01,6.2431,6.3122,6.2088,6.3122,212063,0
1989-12-04,6.2777,6.4854,6.2777,6.3816,117612,0
1989-12-05,6.4161,6.5804,6.4161,6.4854,61926,0
1989-12-06,6.4508,6.5202,6.3816,6.4161,79620,0
1989-12-07,6.4508,6.4854,6.347,6.347,44749,0
1989-12-08,6.4161,6.4854,6.3816,6.4508,185782,0
1989-12-11,6.4508,6.5457,6.3816,6.4854,25761,0
1989-12-12,6.4161,6.7187,6.4161,6.6843,48140,0
1989-12-13,6.6496,6.6496,6.5457,6.5804,103040,0
1989-12-14,6.5202,6.5804,6.4854,6.5457,52302,0
1989-12-15,6.615,6.6843,6.5202,6.6843,183700,0
1989-12-18,6.615,6.615,6.4161,6.4508,72858,0
1989-12-19,6.3122,6.347,6.2431,6.347,88211,0
1989-12-20,6.347,6.347,6.1048,6.2431,193330,0
1989-12-21,6.2777,6.2777,6.1741,6.2777,93411,0
1989-12-22,6.2088,6.4161,6.2088,6.4161,54645,0
1989-12-26,6.4508,6.615,6.4508,6.615,103562,0
1989-12-27,6.615,6.6496,6.5457,6.615,204255,0
1989-12-28,6.615,6.615,6.4508,6.5202,24459,0
1989-12-29,6.4854,6.5804,6.3816,6.4161,74418,0
1990-01-02,6.4854,6.9609,6.4854,6.9609,88987,0
1990-01-03,6.8917,6.8917,6.4854,6.6843,105380,0
1990-01-04,6.7534,6.7534,6.5457,6.6843,52041,0
1990-01-05,6.6496,6.7534,6.5804,6.615,100959,0
1990-01-08,6.5804,6.6496,6.5457,6.615,48919,0
1990-01-09,6.6843,6.7879,6.5804,6.6496,305999,0
1990-01-10,6.5804,6.5804,6.347,6.4854,66092,0
1990-01-11,6.4854,6.6843,6.4854,6.6496,145454,0
1990-01-12,6.615,6.7187,6.5202,6.5457,64532,0
1990-01-15,6.4854,6.4854,6.3122,6.347,203739,0
1990-01-16,6.3122,6.4854,6.3122,6.4508,79620,0
1990-01-17,6.4508,6.4508,6.3122,6.3816,140508,0
1990-01-18,6.347,6.4161,6.3122,6.4161,47356,0
1990-01-19,6.4508,6.4508,6.3122,6.3122,50218,0
1990-01-22,6.347,6.4161,6.2431,6.2431,80405,0
1990-01-23,6.2431,6.4161,6.2088,6.347,43977,0
1990-01-24,6.2777,6.347,6.2088,6.2431,66871,0
1990-01-25,6.2777,6.4161,6.2777,6.347,58546,0
1990-01-26,6.3122,6.3816,6.2088,6.3122,79102,0
1990-01-29,6.2777,6.3816,6.2088,6.3122,37468,0
1990-01-30,6.347,6.347,5.7934,6.1394,200355,0
1990-01-31,6.0357,6.2088,6.0011,6.2088,121253,0
1990-02-01,6.2088,6.2088,6.1048,6.2088,72858,0
1990-02-02,6.1394,6.2088,6.1394,6.1741,103040,0
1990-02-05,6.2088,6.2088,6.0011,6.0011,41633,0
1990-02-06,6.0704,6.0704,5.8974,6.0357,199055,0
1990-02-07,5.9664,6.0357,5.8627,6.0011,79620,0
1990-02-08,6.0357,6.0704,5.8627,5.8627,62190,0
1990-02-09,5.9321,6.0011,5.8974,5.9321,157161,0
1990-02-12,5.9321,6.0704,5.8627,5.8627,180581,0
1990-02-13,5.9321,6.1048,5.9321,6.0704,48919,0
1990-02-14,6.0357,6.0704,5.9321,5.9664,45798,0
1990-02-15,6.0011,6.0357,5.8627,5.8627,111366,0
1990-02-16,5.8627,5.9664,5.8627,5.9321,67653,0
1990-02-20,5.8627,5.9321,5.8282,5.8282,172514,0
1990-02-21,5.8282,5.9321,5.7934,5.8627,73376,0
1990-02-22,5.8627,5.9664,5.8282,5.8627,54384,0
1990-02-23,5.8974,6.0357,5.8627,5.9321,198532,0
1990-02-26,5.9664,6.0704,5.9664,6.0704,87428,0
1990-02-27,6.0704,6.0704,6.0011,6.0357,30444,0
1990-02-28,6.0704,6.1048,5.9664,6.0011,91329,0
1990-03-01,6.0704,6.2088,6.0357,6.1741,104601,0
1990-03-02,6.1741,6.1741,6.1048,6.1741,46838,0
1990-03-05,6.2257,6.3298,6.1915,6.2257,69734,0
1990-03-06,6.2257,6.3298,6.2257,6.3298,73376,0
1990-03-07,6.2604,6.5373,6.2257,6.4684,117093,0
1990-03-08,6.4335,6.4335,6.2952,6.3643,45017,0
1990-03-09,6.3298,6.3991,6.3298,6.3643,97055,0
1990-03-12,6.3298,6.4684,6.2952,6.4684,83261,0
1990-03-13,6.4684,6.6065,6.3298,6.3298,49959,0
1990-03-14,6.4684,6.6065,6.4684,6.5373,65571,0
1990-03-15,6.6065,6.8137,6.5373,6.7104,43977,0
1990-03-16,6.6755,7.0907,6.641,7.0559,280501,0
1990-03-19,6.9868,7.1944,6.9523,7.1252,140508,0
1990-03-20,7.0907,7.2983,6.9868,7.1252,111104,0
1990-03-21,7.1944,7.2292,7.0216,7.0216,71032,0
1990-03-22,7.1252,7.1252,6.8829,7.0907,116310,0
1990-03-23,7.0907,7.1252,7.0216,7.0216,59587,0
1990-03-26,7.0907,7.1252,7.0216,7.0216,27321,0
1990-03-27,7.0216,7.0216,6.6755,6.7446,135568,0
1990-03-28,6.7446,6.7446,6.5025,6.5719,73376,0
1990-03-29,6.5025,6.5719,6.3991,6.5719,49959,0
1990-03-30,6.5719,6.6755,6.4684,6.6065,65313,0
1990-04-02,6.6065,6.6755,6.4684,6.5719,102780,0
1990-04-03,6.5373,6.6065,6.3991,6.4335,169133,0
1990-04-04,6.5025,6.5373,6.2952,6.5373,142071,0
1990-04-05,6.6065,6.6755,6.6065,6.641,79883,0
1990-04-06,6.641,6.641,6.5719,6.6065,40331,0
1990-04-09,6.641,6.641,6.5025,6.5719,51263,0
1990-04-10,6.5373,6.6065,6.5373,6.6065,15351,0
1990-04-11,6.6065,6.6065,6.4684,6.5025,43454,0
1990-04-12,6.5373,6.5719,6.5025,6.5373,21856,0
1990-04-16,6.5719,6.641,6.5025,6.5025,152479,0
1990-04-17,6.4684,6.641,6.3991,6.6065,49175,0
1990-04-18,6.6065,6.6065,6.3991,6.4684,79361,0
1990-04-19,6.4335,6.5373,6.3298,6.4335,46055,0
1990-04-20,6.3643,6.4335,6.1915,6.1915,63492,0
1990-04-23,6.2257,6.2604,6.1566,6.2257,55683,0
1990-04-24,6.2257,6.2952,6.1566,6.1566,206340,0
1990-04-25,6.1915,6.3298,6.1915,6.2952,37209,0
1990-04-26,6.3643,6.5719,6.3643,6.5373,300012,0
1990-04-27,6.5373,6.5373,6.3991,6.3991,45798,0
1990-04-30,6.3643,6.5373,6.3643,6.5025,52302,0
1990-05-01,6.4684,6.6065,6.3991,6.5719,116570,0
1990-05-02,6.5373,6.641,6.5373,6.5373,22895,0
1990-05-03,6.5373,6.8485,6.5373,6.7446,135826,0
1990-05-04,6.8137,6.8485,6.6755,6.8137,100959,0
1990-05-07,6.8829,6.8829,6.8137,6.8485,198532,0
1990-05-08,6.7795,6.8829,6.7795,6.8829,117353,0
1990-05-09,6.8829,7.0216,6.8137,6.9868,113446,0
1990-05-10,6.9868,6.9868,6.8829,6.9523,159505,0
1990-05-11,6.9523,7.0907,6.8829,7.0907,175377,0
1990-05-14,7.1596,7.3672,7.0907,7.1596,221692,0
1990-05-15,7.0907,7.1596,6.9523,6.9868,57244,0
1990-05-16,6.9523,6.9868,6.9177,6.9523,20554,0
1990-05-17,6.9868,7.0216,6.9523,6.9868,151698,0
1990-05-18,6.9177,6.9868,6.9177,6.9868,107465,0
1990-05-21,6.9523,7.0559,6.9523,7.0559,81444,0
1990-05-22,7.4363,7.4711,7.1944,7.2636,300532,0
1990-05-23,7.3328,7.3328,7.1596,7.2636,144150,0
1990-05-24,7.2983,7.2983,7.2292,7.2292,47877,0
1990-05-25,7.2292,7.2636,7.1252,7.1252,45798,0
1990-05-29,7.1596,7.3672,7.1596,7.2292,154302,0
1990-05-30,7.2463,7.4282,7.2463,7.35,78320,0
1990-05-31,7.2809,7.3849,7.2463,7.3157,156644,0
1990-06-01,7.3849,7.4626,7.2809,7.2809,144933,0
1990-06-04,7.4282,7.7046,7.3849,7.6357,234962,0
1990-06-05,7.67,7.67,7.4626,7.4972,127237,0
1990-06-06,7.4972,7.6008,7.4626,7.6008,64532,0
1990-06-07,7.5317,7.6008,7.35,7.4282,83787,0
1990-06-08,7.3849,7.4282,7.2463,7.2809,72335,0
1990-06-11,7.3157,7.35,7.2809,7.35,37209,0
1990-06-12,7.2809,7.4282,7.2809,7.35,167049,0
1990-06-13,7.5317,7.5317,7.2809,7.3157,58023,0
1990-06-14,7.4626,7.4972,7.35,7.4282,45798,0
1990-06-15,7.2809,7.35,7.0734,7.0734,178500,0
1990-06-18,7.0734,7.1078,6.8311,6.8658,75977,0
1990-06-19,6.9349,7.0385,6.8658,7.004,198274,0
1990-06-20,7.004,7.0734,6.9695,7.0734,37989,0
1990-06-21,7.0734,7.35,7.0734,7.2118,86386,0
1990-06-22,7.2118,7.2118,6.9349,6.9349,186567,0
1990-06-25,7.004,7.004,6.9349,7.004,51263,0
1990-06-26,7.004,7.0734,6.9695,7.004,107205,0
1990-06-27,7.004,7.1078,6.9695,7.0734,65049,0
1990-06-28,7.1425,7.1769,7.0734,7.1769,54904,0
1990-06-29,7.2118,7.3157,7.1769,7.2463,98093,0
1990-07-02,7.2809,7.5663,7.2118,7.5317,61926,0
1990-07-03,7.67,7.7738,7.5317,7.5663,184747,0
1990-07-05,7.5317,7.5317,7.35,7.4282,118915,0
1990-07-06,7.4282,7.5317,7.4282,7.4972,20815,0
1990-07-09,7.4282,7.4626,7.2809,7.2809,45534,0
1990-07-10,7.35,7.35,7.0385,7.0734,92113,0
1990-07-11,7.1425,7.2118,7.0734,7.1425,127498,0
1990-07-12,7.1078,7.2118,7.1078,7.2118,59848,0
1990-07-13,7.1769,7.2809,7.1769,7.1769,62710,0
1990-07-16,7.2118,7.2809,7.1425,7.2809,36949,0
1990-07-17,7.2463,7.2809,7.1078,7.2463,35646,0
1990-07-18,7.1425,7.1425,6.9695,7.0385,141031,0
1990-07-19,7.004,7.1078,6.9349,6.9695,188908,0
1990-07-20,7.0385,7.0385,6.8658,6.9002,114749,0
1990-07-23,6.8658,6.9002,6.615,6.7273,130622,0
1990-07-24,6.6843,7.0734,6.6843,7.0734,225335,0
1990-07-25,7.1078,7.3157,7.1078,7.3157,63492,0
1990-07-26,7.2809,7.4972,7.2463,7.4972,138166,0
1990-07-27,7.5663,7.7046,7.3849,7.7046,216230,0
1990-07-30,7.6357,7.67,7.3849,7.6357,113188,0
1990-07-31,7.5317,7.5317,7.2809,7.35,242507,0
1990-08-01,7.3849,7.4282,7.35,7.35,157161,0
1990-08-02,7.2809,7.3157,7.2118,7.2809,184223,0
1990-08-03,7.2809,7.2809,6.7966,6.9002,146234,0
1990-08-06,6.7966,6.7966,6.7273,6.762,26022,0
1990-08-07,6.762,6.9002,6.4767,6.6843,136865,0
1990-08-08,6.7273,6.8658,6.6496,6.8311,112926,0
1990-08-09,6.7966,6.8311,6.6843,6.6843,46055,0
1990-08-10,6.6843,6.7273,6.615,6.615,58802,0
1990-08-13,6.5457,6.6496,6.5457,6.6496,26799,0
1990-08-14,6.6496,6.8658,6.615,6.7966,33823,0
1990-08-15,6.8658,6.8658,6.6843,6.6843,89250,0
1990-08-16,6.615,6.6496,6.373,6.373,133745,0
1990-08-17,6.373,6.373,6.1309,6.2345,101218,0
1990-08-20,6.1997,6.1997,5.9838,5.9838,185782,0
1990-08-21,5.9838,6.0268,5.811,5.9495,388743,0
1990-08-22,5.811,5.8455,5.6725,5.7416,190210,0
1990-08-23,5.6725,5.7761,5.5688,5.6032,232360,0
1990-08-24,5.6725,5.7761,5.6725,5.707,215190,0
1990-08-27,5.707,6.0963,5.707,5.9838,125157,0
1990-08-28,5.9147,5.9495,5.8801,5.9147,55683,0
1990-08-29,5.8974,6.1135,5.8974,6.0444,69476,0
1990-08-30,6.0444,6.1135,6.0096,6.0444,63492,0
1990-08-31,5.9321,6.0444,5.9321,6.0096,93934,0
1990-09-04,5.9664,6.0096,5.9321,6.0096,13270,0
1990-09-05,6.0444,6.0788,5.9321,6.0096,82487,0
1990-09-06,5.8974,5.9664,5.6206,5.6553,647383,0
1990-09-07,5.6553,5.7934,5.6553,5.7242,111629,0
1990-09-10,5.8627,5.9321,5.7934,5.8282,94973,0
1990-09-11,5.8282,5.8282,5.6553,5.6553,53601,0
1990-09-12,5.6553,5.6553,5.3698,5.6206,225592,0
1990-09-13,5.5427,5.5861,5.5427,5.5427,35126,0
1990-09-14,5.4737,5.5861,5.4737,5.5081,388743,0
1990-09-17,5.5081,5.7242,5.5081,5.6206,52562,0
1990-09-18,5.5861,5.7242,5.5427,5.6899,385880,0
1990-09-19,5.6553,5.6553,5.4737,5.5081,316145,0
1990-09-20,5.5427,5.6206,5.4737,5.4737,59848,0
1990-09-21,5.4737,5.5861,5.3353,5.3698,138166,0
1990-09-24,5.3353,5.3353,5.2316,5.3009,86386,0
1990-09-25,5.4042,5.4737,5.3009,5.4391,202691,0
1990-09-26,5.4737,5.7588,5.4737,5.6899,214665,0
1990-09-27,5.7242,5.7588,5.5427,5.6899,120995,0
1990-09-28,5.6206,5.8627,5.5427,5.8627,81444,0
1990-10-01,5.8282,5.8974,5.7242,5.8627,30182,0
1990-10-02,5.8627,6.1135,5.8627,5.8627,98878,0
1990-10-03,5.8974,5.9321,5.7242,5.7242,18215,0
1990-10-04,5.7588,5.8282,5.6206,5.7242,133745,0
1990-10-05,5.6899,5.6899,5.3698,5.4042,64788,0
1990-10-08,5.4391,5.4737,5.4042,5.4737,28883,0
1990-10-09,5.4042,5.5427,5.3009,5.4737,64269,0
1990-10-10,5.5081,5.5081,5.3353,5.4391,156904,0
1990-10-11,5.4042,5.4042,5.0153,5.1189,133486,0
1990-10-12,5.1971,5.3009,5.1623,5.266,88211,0
1990-10-15,5.266,5.5427,5.266,5.5081,81702,0
1990-10-16,5.5427,5.5861,5.3009,5.3009,30182,0
1990-10-17,5.266,5.5427,5.266,5.3698,75977,0
1990-10-18,5.4391,5.5081,5.3009,5.4042,123336,0
1990-10-19,5.4391,5.5427,5.4391,5.5081,120475,0
1990-10-22,5.4737,5.5427,5.4391,5.5081,59067,0
1990-10-23,5.5427,5.5427,5.4391,5.5081,179279,0
1990-10-24,5.5081,5.7242,5.5081,5.6553,98615,0
1990-10-25,5.6899,5.7242,5.6206,5.7242,60885,0
1990-10-26,5.7242,5.7934,5.6899,5.7242,26022,0
1990-10-29,5.6553,5.8282,5.6553,5.7242,27587,0
1990-10-30,5.7242,5.8627,5.6899,5.8627,102519,0
1990-10-31,5.7588,5.8974,5.7588,5.8974,58023,0
1990-11-01,5.8974,5.9321,5.8282,5.8627,35389,0
1990-11-02,5.8627,6.1482,5.8282,6.1135,124898,0
1990-11-05,6.1825,6.2864,6.1135,6.2864,105642,0
1990-11-06,6.3556,6.3991,6.2864,6.3211,94713,0
1990-11-07,6.2864,6.2864,6.0096,6.0096,33045,0
1990-11-08,6.0096,6.0788,5.7934,5.8974,100959,0
1990-11-09,5.9321,5.9664,5.8974,5.9664,31484,0
1990-11-12,5.9321,6.2173,5.9321,6.1825,204519,0
1990-11-13,6.1482,6.1482,6.0096,6.0096,39034,0
1990-11-14,5.9664,6.0788,5.9664,6.0096,28883,0
1990-11-15,6.0096,6.1135,5.9664,5.9664,25761,0
1990-11-16,6.0096,6.0788,6.0096,6.0788,71554,0
1990-11-19,5.9664,6.0788,5.9321,6.0788,57766,0
1990-11-20,6.0788,6.0788,5.9321,5.9321,74156,0
1990-11-21,5.7934,5.7934,5.4391,5.6553,151177,0
1990-11-23,5.6553,5.6553,5.5861,5.5861,36691,0
1990-11-26,5.6206,5.7588,5.5427,5.7588,57244,0
1990-11-27,5.7934,5.7934,5.6206,5.6553,348412,0
1990-11-28,5.811,5.811,5.56,5.6032,55945,0
1990-11-29,5.6379,5.6379,5.4909,5.4909,70774,0
1990-11-30,5.4562,5.9925,5.3871,5.9579,144150,0
1990-12-03,5.9925,5.9925,5.9231,5.9579,51521,0
1990-12-04,5.811,5.8455,5.707,5.8455,96016,0
1990-12-05,5.8455,5.9925,5.7761,5.9925,200874,0
1990-12-06,6.0617,6.0617,5.8887,5.9925,186825,0
1990-12-07,5.9925,6.0617,5.9579,6.0617,117869,0
1990-12-10,5.9579,5.9925,5.9579,5.9925,60367,0
1990-12-11,5.9231,5.9579,5.8455,5.8455,86648,0
1990-12-12,5.8455,5.9231,5.8455,5.8455,276072,0
1990-12-13,5.8455,5.9579,5.8455,5.9231,116831,0
1990-12-14,5.9579,6.1309,5.811,5.9579,178238,0
1990-12-17,5.811,5.8455,5.7761,5.8455,21075,0
1990-12-18,5.7761,5.9231,5.7761,5.811,32003,0
1990-12-19,5.811,5.8455,5.7761,5.8455,189687,0
1990-12-20,5.811,5.9231,5.7416,5.811,348412,0
1990-12-21,5.7761,5.8887,5.7761,5.8887,239125,0
1990-12-24,5.8455,5.9231,5.8455,5.9231,22379,0
1990-12-26,5.9925,6.0963,5.9231,6.0617,212585,0
1990-12-27,6.0963,6.0963,5.8887,5.8887,24979,0
1990-12-28,5.9231,5.9231,5.8455,5.8455,56205,0
1990-12-31,5.9231,5.9231,5.6725,5.707,34348,0
1991-01-02,5.4909,5.6379,5.4909,5.56,192287,0
1991-01-03,5.4909,5.6032,5.4215,5.4909,188908,0
1991-01-04,5.5252,5.56,5.3526,5.56,22639,0
1991-01-07,5.5252,5.56,5.4909,5.56,341906,0
1991-01-08,5.56,5.6379,5.5252,5.6379,387441,0
1991-01-09,5.707,5.8455,5.6379,5.6725,190985,0
1991-01-10,5.6725,5.7761,5.6725,5.7416,125937,0
1991-01-11,5.7416,5.9231,5.707,5.9231,102259,0
1991-01-14,5.9231,6.0617,5.9231,6.0617,53862,0
1991-01-15,5.9579,6.2088,5.9579,6.2088,358301,0
1991-01-16,6.1309,6.3816,6.1309,6.347,112926,0
1991-01-17,6.3816,6.4939,6.2088,6.2431,489962,0
1991-01-18,6.2777,6.2777,6.1654,6.2777,248494,0
1991-01-21,6.2431,6.4939,6.2088,6.4939,96016,0
1991-01-22,6.4508,6.8137,6.4508,6.7362,122037,0
1991-01-23,6.667,6.7362,6.563,6.667,73896,0
1991-01-24,6.667,6.8137,6.4939,6.667,190985,0
1991-01-25,6.7012,6.8485,6.6322,6.8485,107465,0
1991-01-28,6.8485,7.1338,6.8137,6.9523,413462,0
1991-01-29,6.9523,6.9523,6.7012,6.7795,251874,0
1991-01-30,6.8137,6.8485,6.2088,6.563,231842,0
1991-01-31,6.563,6.667,6.4939,6.563,167570,0
1991-02-01,6.4939,6.5979,6.3122,6.4939,226634,0
1991-02-04,6.4939,6.7362,6.4939,6.7362,197236,0
1991-02-05,6.7795,6.9523,6.6322,6.9523,105380,0
1991-02-06,6.8829,6.9523,6.7795,6.8829,221953,0
1991-02-07,6.8485,7.0647,6.6322,6.8137,213105,0
1991-02-08,6.8485,7.0216,6.7795,6.8137,69994,0
1991-02-11,6.7795,7.1338,6.7795,7.0647,272170,0
1991-02-12,7.0647,7.0994,6.9523,7.0647,281539,0
1991-02-13,7.0647,7.2029,7.0647,7.1685,501148,0
1991-02-14,7.2029,7.35,7.0647,7.0647,334099,0
1991-02-15,7.1338,7.2722,7.0647,7.0994,123596,0
1991-02-19,7.0994,7.2029,7.0994,7.1685,68433,0
1991-02-20,7.1338,7.1338,7.0647,7.0647,7806,0
1991-02-21,7.0216,7.0994,6.9868,6.9868,91329,0
1991-02-22,7.0216,7.0994,6.9868,6.9868,112926,0
1991-02-25,7.0647,7.0647,6.8485,6.9177,119173,0
1991-02-26,6.8485,6.8485,6.6322,6.6322,109024,0
1991-02-27,6.7012,6.8485,6.7012,6.7795,78320,0
1991-02-28,6.8137,6.8137,6.563,6.7362,260724,0
1991-03-01,6.7362,7.0216,6.7012,7.0216,88987,0
1991-03-04,7.004,7.1165,6.9349,7.0818,121777,0
1991-03-05,7.1165,7.6531,7.1165,7.3672,264625,0
1991-03-06,7.549,7.8691,7.549,7.8342,511037,0
1991-03-07,7.8342,8.2322,7.8342,8.016,486839,0
1991-03-08,8.0503,8.1974,8.016,8.1199,232360,0
1991-03-11,8.0852,8.1974,8.0503,8.1199,282321,0
1991-03-12,8.0852,8.0852,7.9035,7.9814,134263,0
1991-03-13,8.016,8.0503,7.9035,7.9814,142852,0
1991-03-14,7.9814,7.9814,7.7651,7.9381,147272,0
1991-03-15,7.9035,7.9035,7.8342,7.8691,249532,0
1991-03-18,7.8342,7.9035,7.7651,7.8691,91071,0
1991-03-19,7.6873,7.7998,7.6873,7.7651,88731,0
1991-03-20,7.6183,7.7651,7.5145,7.549,159505,0
1991-03-21,7.5145,7.6873,7.5145,7.6531,234704,0
1991-03-22,7.6183,7.8342,7.6183,7.7651,61408,0
1991-03-25,7.7651,7.8691,7.7651,7.7998,47616,0
1991-03-26,7.6531,7.7307,7.6183,7.6531,105642,0
1991-03-27,7.7307,7.7998,7.6183,7.6873,86128,0
1991-03-28,7.6873,7.6873,7.549,7.6183,76240,0
1991-04-01,7.549,7.6183,7.5145,7.549,77542,0
1991-04-02,7.6183,7.7651,7.6183,7.7307,170173,0
1991-04-03,7.7307,7.8342,7.6873,7.7998,156644,0
1991-04-04,7.8342,7.8342,7.6183,7.6531,107724,0
1991-04-05,7.6873,7.7307,7.549,7.6531,226118,0
1991-04-08,7.7307,7.7307,7.6531,7.6873,67135,0
1991-04-09,7.6873,7.7307,7.6183,7.6183,109284,0
1991-04-10,7.6531,7.7307,7.6183,7.7307,77801,0
1991-04-11,7.6531,7.7998,7.6531,7.6873,352055,0
1991-04-12,7.7307,7.7307,7.6183,7.6873,61667,0
1991-04-15,7.6531,7.6873,7.6183,7.6183,48919,0
1991-04-16,7.6183,7.6531,7.5145,7.549,559956,0
1991-04-17,7.549,7.549,7.1858,7.3672,302876,0
1991-04-18,7.3672,7.3672,7.2983,7.3328,793096,0
1991-04-19,7.2983,7.2983,7.1165,7.1858,945314,0
1991-04-22,7.2201,7.2201,7.0818,7.1165,221953,0
1991-04-23,7.1858,7.7307,7.1165,7.3328,271909,0
1991-04-24,7.3328,7.4363,7.3328,7.4363,224297,0
1991-04-25,7.4363,7.8342,7.402,7.8342,420230,0
1991-04-26,7.7651,7.7651,7.4711,7.5145,95754,0
1991-04-29,7.549,7.6183,7.255,7.255,62710,0
1991-04-30,7.2983,7.402,7.1858,7.2201,109284,0
1991-05-01,7.3328,7.3672,7.2201,7.3328,71032,0
1991-05-02,7.402,7.549,7.3672,7.549,298192,0
1991-05-03,7.549,7.549,7.3672,7.4711,206083,0
1991-05-06,7.4711,7.6183,7.4711,7.549,95497,0
1991-05-07,7.5836,7.5836,7.3672,7.402,40331,0
1991-05-08,7.3672,7.4711,7.255,7.4711,163669,0
1991-05-09,7.402,7.4711,7.402,7.4711,76761,0
1991-05-10,7.4363,7.4711,7.3672,7.402,168351,0
1991-05-13,7.4711,7.4711,7.2983,7.402,43454,0
1991-05-14,7.4363,7.4363,7.1858,7.1858,90286,0
1991-05-15,7.1858,7.255,7.1165,7.1858,126197,0
1991-05-16,7.2201,7.4363,7.2201,7.3672,37730,0
1991-05-17,7.402,7.5836,7.3672,7.549,71554,0
1991-05-20,7.549,7.549,7.3328,7.402,29143,0
1991-05-21,7.4711,7.4711,7.3672,7.4363,60885,0
1991-05-22,7.402,7.402,7.255,7.3672,271393,0
1991-05-23,7.3328,7.4363,7.3328,7.3672,376511,0
1991-05-24,7.255,7.402,7.255,7.3328,92632,0
1991-05-28,7.3672,7.402,7.3328,7.3672,347110,0
1991-05-29,7.3672,7.4363,7.255,7.2983,61408,0
1991-05-30,7.255,7.4711,7.255,7.4363,84564,0
1991-05-31,7.4538,7.6008,7.3849,7.5663,203739,0
1991-06-03,7.4972,7.964,7.4972,7.9296,170693,0
1991-06-04,7.9985,8.0677,7.8948,8.0677,80925,0
1991-06-05,7.9985,8.0332,7.8948,7.8948,43196,0
1991-06-06,7.9296,8.0332,7.8169,7.8948,27842,0
1991-06-07,7.8517,7.9296,7.8517,7.8517,48661,0
1991-06-10,7.8517,7.9296,7.8517,7.8948,29143,0
1991-06-11,7.964,8.1108,7.964,8.0332,63228,0
1991-06-12,7.9985,7.9985,7.7478,7.7825,80664,0
1991-06-13,7.7478,7.964,7.67,7.8948,78060,0
1991-06-14,8.1108,8.3269,8.0332,8.3269,168351,0
1991-06-17,8.2928,8.5089,8.2928,8.5089,109544,0
1991-06-18,8.4309,8.6903,8.3962,8.6471,158464,0
1991-06-19,8.6125,8.6125,8.4741,8.4741,174073,0
1991-06-20,8.5089,8.6125,8.4741,8.5089,103300,0
1991-06-21,8.5778,8.6125,8.3962,8.5089,114228,0
1991-06-24,8.3618,8.3618,7.9985,8.0332,147018,0
1991-06-25,8.0677,8.1456,8.0332,8.1108,32526,0
1991-06-26,8.1803,8.1803,7.7825,7.7825,158724,0
1991-06-27,7.7132,7.7825,7.5317,7.6357,142592,0
1991-06-28,7.6008,7.964,7.6008,7.964,114228,0
1991-07-01,7.964,8.2494,7.964,8.2149,91329,0
1991-07-02,8.1803,8.3618,8.1803,8.3618,90286,0
1991-07-03,8.2928,8.2928,8.1108,8.1108,34348,0
1991-07-05,8.0677,8.1803,8.0677,8.1108,41375,0
1991-07-08,7.964,8.2149,7.8169,8.2149,161325,0
1991-07-09,8.1803,8.1803,8.1108,8.1456,78582,0
1991-07-10,8.1456,8.1803,8.1108,8.1456,52041,0
1991-07-11,8.1803,8.1803,8.0677,8.1803,37209,0
1991-07-12,8.1803,8.3618,8.0332,8.3618,87428,0
1991-07-15,8.3962,8.5433,8.3269,8.5433,98358,0
1991-07-16,8.5433,8.5433,8.4309,8.4309,77801,0
1991-07-17,8.4741,8.6471,8.2928,8.2928,178238,0
1991-07-18,8.2928,8.3962,8.1456,8.3962,147793,0
1991-07-19,8.3962,8.5433,8.3962,8.3962,95497,0
1991-07-22,8.3962,8.5089,8.3618,8.4741,35126,0
1991-07-23,8.5089,8.5089,8.3269,8.4741,176678,0
1991-07-24,8.4741,8.4741,8.3618,8.4309,47356,0
1991-07-25,8.4741,8.4741,8.3269,8.3618,46838,0
1991-07-26,8.3269,8.3269,8.1803,8.1803,33045,0
1991-07-29,8.0332,8.2149,7.9985,8.1456,71032,0
1991-07-30,8.1803,8.2149,8.1456,8.1803,48140,0
1991-07-31,8.1803,8.1803,8.0332,8.1108,134782,0
1991-08-01,8.1108,8.3618,8.1108,8.2928,304955,0
1991-08-02,8.3962,8.3962,8.2149,8.2494,115011,0
1991-08-05,8.2149,8.2149,8.1456,8.1456,43454,0
1991-08-06,8.0677,8.1108,7.9985,7.9985,56465,0
1991-08-07,7.9985,7.9985,7.7478,7.7478,81186,0
1991-08-08,7.8169,7.9296,7.7825,7.8948,169651,0
1991-08-09,7.8517,7.8948,7.4538,7.7478,267487,0
1991-08-12,7.7478,8.0332,7.7478,8.0332,40071,0
1991-08-13,8.1803,8.3269,8.0332,8.0332,106164,0
1991-08-14,8.0677,8.2149,7.7825,7.7825,56465,0
1991-08-15,7.7478,7.7825,7.6357,7.67,108245,0
1991-08-16,7.67,7.7478,7.5663,7.6008,81186,0
1991-08-19,7.5317,7.67,7.3849,7.67,136605,0
1991-08-20,7.7478,7.8169,7.67,7.8169,83787,0
1991-08-21,7.964,7.9985,7.7825,7.9985,89508,0
1991-08-22,7.964,7.964,7.5663,7.5663,54904,0
1991-08-23,7.6357,7.9985,7.6357,7.964,122296,0
1991-08-26,7.9296,7.964,7.8169,7.8169,39292,0
1991-08-27,7.8169,7.8948,7.8169,7.8517,12488,0
1991-08-28,7.8517,7.8948,7.8169,7.8948,53337,0
1991-08-29,7.8948,7.8948,7.67,7.7132,32785,0
1991-08-30,7.7307,7.8774,7.6183,7.8774,37209,0
1991-09-03,7.7998,7.9466,7.7307,7.8342,36949,0
1991-09-04,7.7998,7.7998,7.549,7.7307,112667,0
1991-09-05,7.7998,8.0591,7.7998,8.016,483716,0
1991-09-06,8.016,8.016,7.7998,7.8342,85086,0
1991-09-09,7.8342,7.8342,7.5836,7.5836,76761,0
1991-09-10,7.6183,7.6531,7.5836,7.6531,42413,0
1991-09-11,7.6183,7.9466,7.6183,7.9466,39034,0
1991-09-12,7.9121,7.9121,7.696,7.7998,97316,0
1991-09-13,7.8342,7.8342,7.5057,7.5057,108505,0
1991-09-16,7.549,7.6183,7.4363,7.5057,122553,0
1991-09-17,7.4363,7.4363,7.1425,7.324,426213,0
1991-09-18,7.2893,7.2893,7.0734,7.1078,116051,0
1991-09-19,7.0734,7.1078,6.8572,6.8572,307041,0
1991-09-20,6.9609,7.402,6.9265,7.402,494124,0
1991-09-23,7.3672,7.3672,7.1769,7.255,157685,0
1991-09-24,7.2201,7.2201,6.9265,7.0734,133486,0
1991-09-25,7.1078,7.1769,7.0734,7.1769,99656,0
1991-09-26,7.1425,7.2201,7.0385,7.0385,91071,0
1991-09-27,6.9959,7.0385,6.9609,6.9959,34348,0
1991-09-30,6.9609,7.1078,6.9609,7.0385,167310,0
1991-10-01,6.9265,7.0385,6.8917,6.9959,76499,0
1991-10-02,6.9959,7.0734,6.9609,7.0385,48398,0
1991-10-03,6.9609,6.9959,6.8572,6.9959,236003,0
1991-10-04,6.9609,7.0734,6.8572,6.9959,149357,0
1991-10-07,6.9959,7.0385,6.9609,6.9959,45275,0
1991-10-08,6.9959,7.1078,6.9609,7.0734,218310,0
1991-10-09,6.9959,6.9959,6.8917,6.9265,278417,0
1991-10-10,6.9265,6.9959,6.9265,6.9959,117353,0
1991-10-11,7.0385,7.0385,6.9265,6.9609,171472,0
1991-10-14,6.9959,7.0385,6.9609,6.9959,61667,0
1991-10-15,6.9959,7.0734,6.9609,7.0734,169133,0
1991-10-16,7.0734,7.0734,6.9609,6.9609,69734,0
1991-10-17,6.9265,6.9959,6.8917,6.9609,178500,0
1991-10-18,6.9609,6.9609,6.8572,6.8572,150656,0
1991-10-21,6.8137,6.9265,6.8137,6.9265,36949,0
1991-10-22,6.9265,6.9959,6.8572,6.9959,379634,0
1991-10-23,6.9959,6.9959,6.7104,6.7104,171472,0
1991-10-24,6.6322,6.6322,6.3816,6.3816,378332,0
1991-10-25,6.4161,6.4161,6.3037,6.4161,187864,0
1991-10-28,6.4161,6.563,6.4161,6.4161,221434,0
1991-10-29,6.4508,6.4854,6.3037,6.4508,219353,0
1991-10-30,6.4508,6.4854,6.3816,6.3816,179540,0
1991-10-31,6.3816,6.4854,6.3037,6.3037,93151,0
1991-11-01,6.347,6.4854,6.3037,6.4854,259421,0
1991-11-04,6.4508,6.563,6.3816,6.563,301053,0
1991-11-05,6.563,6.667,6.563,6.667,68693,0
1991-11-06,6.7795,6.7795,6.563,6.5979,334879,0
1991-11-07,6.6322,7.2201,6.6322,7.1769,195153,0
1991-11-08,7.2201,7.255,6.8572,6.8572,160803,0
1991-11-11,6.8572,7.0385,6.8137,6.8572,71554,0
1991-11-12,6.8917,6.9959,6.8572,6.9959,50738,0
1991-11-13,6.9265,6.9265,6.4854,6.4854,170433,0
1991-11-14,6.5286,6.8572,6.5286,6.8572,170173,0
1991-11-15,6.8572,6.8917,6.667,6.7795,87168,0
1991-11-18,6.8137,6.8572,6.7795,6.7795,121253,0
1991-11-19,6.6322,6.6322,6.4161,6.563,208946,0
1991-11-20,6.5979,6.5979,6.2692,6.347,224035,0
1991-11-21,6.347,6.4854,6.2692,6.4508,201659,0
1991-11-22,6.3816,6.5286,6.3816,6.4161,200355,0
1991-11-25,6.4508,6.4508,6.2692,6.2692,129582,0
1991-11-26,6.3037,6.3816,6.3037,6.3816,448069,0
1991-11-27,6.347,6.3816,6.122,6.2692,119954,0
1991-11-29,6.2345,6.2345,6.0531,6.0531,160542,0
1991-12-02,6.0357,6.2173,6.0357,6.2173,66871,0
1991-12-03,6.1394,6.2519,6.1394,6.1825,152997,0
1991-12-04,6.1048,6.1048,5.8887,6.0357,625528,0
1991-12-05,6.0357,6.2173,6.0357,6.1825,341384,0
1991-12-06,6.1825,6.2519,6.0704,6.1048,75198,0
1991-12-09,6.0704,6.2519,6.0704,6.1048,73376,0
1991-12-10,6.1048,6.3298,6.1048,6.2173,164709,0
1991-12-11,6.1048,6.1394,5.9579,6.0357,132965,0
1991-12-12,5.9231,6.3298,5.9231,6.2173,179804,0
1991-12-13,6.2864,6.4335,6.2864,6.3991,245893,0
1991-12-16,6.3643,6.5113,6.2864,6.3298,237824,0
1991-12-17,6.3298,6.3298,6.2519,6.2519,68175,0
1991-12-18,6.2519,6.3643,6.2173,6.3643,118915,0
1991-12-19,6.3298,6.3643,6.2519,6.3298,207381,0
1991-12-20,6.3643,6.3991,6.2173,6.3298,411899,0
1991-12-23,6.3298,6.3991,6.3298,6.3643,206862,0
1991-12-24,6.3643,6.5457,6.3643,6.5113,501413,0
1991-12-26,6.4767,6.693,6.4335,6.6237,236785,0
1991-12-27,6.6237,6.7706,6.5457,6.6583,126459,0
1991-12-30,6.7273,6.9868,6.7273,6.8055,393165,0
1991-12-31,6.8396,6.9868,6.693,6.9523,305217,0
1992-01-02,6.9523,6.9868,6.8829,6.9868,244068,0
1992-01-03,7.0647,7.2463,7.0647,7.2463,208946,0
1992-01-06,7.1769,7.3589,7.0303,7.2809,120475,0
1992-01-07,7.3589,7.5057,7.324,7.5057,286223,0
1992-01-08,7.5057,7.6531,7.4282,7.6531,148836,0
1992-01-09,7.7998,7.8691,7.7218,7.7998,170173,0
1992-01-10,7.9121,7.9121,7.6531,7.6873,95754,0
1992-01-13,7.7651,7.7651,7.6531,7.6531,81186,0
1992-01-14,7.6531,7.6531,7.4282,7.5403,379115,0
1992-01-15,7.6183,7.7651,7.5749,7.6531,195153,0
1992-01-16,7.6183,7.7218,7.5749,7.6531,169913,0
1992-01-17,7.7218,7.8342,7.6531,7.8342,468365,0
1992-01-20,7.8342,7.8342,7.6873,7.7998,75977,0
1992-01-21,7.8691,7.8691,7.6531,7.7998,99917,0
1992-01-22,7.7218,7.9466,7.6873,7.9466,51521,0
1992-01-23,8.016,8.016,7.6531,7.6873,109284,0
1992-01-24,7.6873,7.7998,7.6531,7.6873,45017,0
1992-01-27,7.7218,7.7218,7.4711,7.5057,73117,0
1992-01-28,7.5403,7.5749,7.4711,7.5057,67135,0
1992-01-29,7.4711,7.7218,7.4711,7.6531,132182,0
1992-01-30,7.7218,7.7218,7.6531,7.6873,102259,0
1992-01-31,7.7218,7.7998,7.6873,7.6873,58284,0
1992-02-03,7.6873,7.7998,7.6873,7.6873,48140,0
1992-02-04,7.6873,7.7218,7.5749,7.6873,86128,0
1992-02-05,7.7218,7.7998,7.6531,7.6531,57505,0
1992-02-06,7.6873,7.7218,7.6531,7.6531,29143,0
1992-02-07,7.6873,7.7651,7.6531,7.6873,27842,0
1992-02-10,7.7218,7.7651,7.6531,7.6531,28622,0
1992-02-11,7.7218,7.7218,7.6531,7.6873,33566,0
1992-02-12,7.7218,7.8342,7.6531,7.7651,57244,0
1992-02-13,7.7998,7.9121,7.7998,7.8342,61147,0
1992-02-14,7.7998,7.8691,7.6531,7.6531,32785,0
1992-02-18,7.6531,7.7998,7.6531,7.6873,22895,0
1992-02-19,7.6873,7.7651,7.6531,7.6873,54121,0
1992-02-20,7.6531,7.9814,7.6531,7.9466,468365,0
1992-02-21,8.016,8.2062,8.016,8.0937,255778,0
1992-02-24,8.0937,8.1631,7.9814,8.016,126722,0
1992-02-25,8.016,8.0937,7.7998,8.0937,286744,0
1992-02-26,8.0937,8.0937,7.9466,8.0591,97575,0
1992-02-27,8.1282,8.1282,8.0591,8.0591,69994,0
1992-02-28,8.0764,8.2233,8.0764,8.0764,190469,0
1992-03-02,8.1108,8.1108,7.8864,7.8864,48398,0
1992-03-03,7.9296,8.1456,7.8864,8.1108,76761,0
1992-03-04,8.1456,8.2233,8.1456,8.1889,331234,0
1992-03-05,8.0764,8.1108,7.9296,7.964,162106,0
1992-03-06,7.8864,7.8864,7.7391,7.7738,270871,0
1992-03-09,7.7046,7.7391,7.6266,7.7046,121253,0
1992-03-10,7.7046,7.7738,7.6266,7.67,122814,0
1992-03-11,7.7046,7.8169,7.5922,7.7046,78060,0
1992-03-12,7.5922,7.7391,7.5922,7.7046,54645,0
1992-03-13,7.8169,7.8864,7.7738,7.8517,19255,0
1992-03-16,7.8517,7.9985,7.7738,7.9985,152739,0
1992-03-17,7.9985,8.2233,7.9985,8.2233,143110,0
1992-03-18,8.1456,8.1889,8.0764,8.1456,112926,0
1992-03-19,8.1889,8.1889,8.1108,8.1456,34348,0
1992-03-20,8.0764,8.0764,7.964,7.9985,252656,0
1992-03-23,7.964,7.9985,7.8864,7.964,165748,0
1992-03-24,7.964,7.9985,7.9296,7.9296,55683,0
1992-03-25,7.9296,7.964,7.9296,7.9296,26540,0
1992-03-26,7.964,7.9985,7.9296,7.9985,94452,0
1992-03-27,7.964,7.964,7.8169,7.8864,80405,0
1992-03-30,7.7046,7.7046,7.2983,7.4105,502969,0
1992-03-31,7.4105,7.6266,7.4105,7.5922,140250,0
1992-04-01,7.5228,7.5228,7.3328,7.4798,80140,0
1992-04-02,7.4452,7.5228,7.4105,7.5228,213105,0
1992-04-03,7.5922,7.5922,7.3328,7.4452,50479,0
1992-04-06,7.4105,7.5922,7.4105,7.5575,249532,0
1992-04-07,7.5575,7.5575,7.4798,7.4798,207119,0
1992-04-08,7.5575,7.5922,7.4798,7.4798,301053,0
1992-04-09,7.4798,7.6266,7.4798,7.5575,101998,0
1992-04-10,7.5922,7.7046,7.5922,7.7046,76499,0
1992-04-13,7.7046,7.7046,7.5922,7.6266,194892,0
1992-04-14,7.6266,7.7391,7.5922,7.67,175377,0
1992-04-15,7.7046,7.7046,7.4105,7.4798,183182,0
1992-04-16,7.5575,7.5575,7.3672,7.4452,155078,0
1992-04-20,7.4452,7.4452,7.2636,7.4105,145454,0
1992-04-21,7.4105,7.4105,7.2983,7.3672,142071,0
1992-04-22,7.2983,7.2983,7.1078,7.2636,151698,0
1992-04-23,7.2636,7.4105,7.2636,7.3672,85606,0
1992-04-24,7.3672,7.4452,7.3672,7.4105,25761,0
1992-04-27,7.4798,7.6266,7.4798,7.5575,122553,0
1992-04-28,7.5575,7.5575,7.4798,7.5228,51521,0
1992-04-29,7.5922,7.7738,7.5575,7.7391,101998,0
1992-04-30,7.7391,7.7738,7.6266,7.6266,43716,0
1992-05-01,7.6266,7.8517,7.6266,7.8169,37209,0
1992-05-04,7.8864,7.9985,7.8864,7.964,117093,0
1992-05-05,7.9296,8.1456,7.9296,8.0764,52824,0
1992-05-06,7.9985,7.9985,7.9296,7.964,175377,0
1992-05-07,7.964,7.9985,7.8864,7.9296,134002,0
1992-05-08,7.8864,7.8864,7.8169,7.8517,20294,0
1992-05-11,7.8517,8.0332,7.8169,7.8169,168871,0
1992-05-12,7.8864,7.9985,7.8169,7.9296,131921,0
1992-05-13,7.8864,8.0332,7.8864,7.964,25761,0
1992-05-14,7.964,7.964,7.8169,7.8517,25237,0
1992-05-15,7.9296,7.964,7.8517,7.964,83524,0
1992-05-18,7.9985,8.0332,7.8864,7.9296,168092,0
1992-05-19,7.8864,7.964,7.8864,7.964,29405,0
1992-05-20,7.9296,7.9985,7.8169,7.8517,112409,0
1992-05-21,7.7738,7.9296,7.7391,7.8864,68693,0
1992-05-22,7.8864,7.9985,7.8864,7.964,26799,0
1992-05-26,7.8864,7.964,7.8864,7.964,44496,0
1992-05-27,7.9985,8.0764,7.964,7.9985,52302,0
1992-05-28,8.0764,8.1456,7.964,8.1456,78582,0
1992-05-29,8.1631,8.2406,7.9466,7.9466,225592,0
1992-06-01,7.9466,7.9466,7.8342,7.8691,66611,0
1992-06-02,7.8691,7.9466,7.8342,7.9035,115528,0
1992-06-03,7.8691,7.9035,7.8691,7.8691,43196,0
1992-06-04,7.8691,8.1631,7.8691,7.9466,109284,0
1992-06-05,7.9035,8.0591,7.8691,8.0591,118915,0
1992-06-08,8.016,8.1631,7.9466,8.0591,97834,0
1992-06-09,7.9814,8.016,7.9466,7.9466,31743,0
1992-06-10,7.9466,7.9814,7.8342,7.8342,158464,0
1992-06-11,7.8691,7.9035,7.8342,7.8691,19512,0
1992-06-12,7.9466,7.9466,7.8691,7.9035,41112,0
1992-06-15,7.8691,7.9814,7.8691,7.9814,54384,0
1992-06-16,7.9466,7.9466,7.8342,7.8691,79361,0
1992-06-17,7.8342,7.9814,7.5663,7.5663,107205,0
1992-06-18,7.5317,7.7565,7.4189,7.6094,120736,0
1992-06-19,7.5317,7.5663,6.9349,7.1944,424127,0
1992-06-22,7.1944,7.1944,6.9002,7.1944,278674,0
1992-06-23,7.1944,7.1944,7.0474,7.1596,56725,0
1992-06-24,7.1252,7.2722,7.1252,7.2722,22895,0
1992-06-25,7.4189,7.4626,7.1596,7.1596,331500,0
1992-06-26,7.0818,7.1944,7.0474,7.1944,46577,0
1992-06-29,7.2374,7.2374,7.1252,7.1252,88211,0
1992-06-30,7.0474,7.0818,6.8658,6.8658,100699,0
1992-07-01,6.7879,7.1252,6.7879,7.1252,136605,0
1992-07-02,7.1596,7.2374,7.0818,7.1944,79102,0
1992-07-06,7.1252,7.1596,6.8225,6.9349,109024,0
1992-07-07,6.9695,6.9695,6.8658,6.9002,164450,0
1992-07-08,6.8658,6.9002,6.7879,6.9002,51780,0
1992-07-09,6.8225,7.0474,6.8225,7.0474,129322,0
1992-07-10,6.9695,7.0818,6.9695,7.0818,31225,0
1992-07-13,7.0128,7.0128,6.9695,6.9695,10147,0
1992-07-14,6.9349,6.9695,6.8225,6.8658,198532,0
1992-07-15,6.8658,6.8658,6.5979,6.641,300795,0
1992-07-16,6.641,6.7534,6.641,6.7104,21856,0
1992-07-17,6.7534,6.8225,6.5979,6.8225,429592,0
1992-07-20,6.8225,6.8225,6.7879,6.7879,17954,0
1992-07-21,6.8225,6.8225,6.641,6.6755,132705,0
1992-07-22,6.641,6.641,6.5286,6.641,31225,0
1992-07-23,6.6755,6.7879,6.641,6.7879,92632,0
1992-07-24,6.8225,6.9002,6.7104,6.8658,117612,0
1992-07-27,6.8658,6.9349,6.7879,6.9349,60104,0
1992-07-28,6.9349,7.0474,6.8658,7.0128,91329,0
1992-07-29,7.0128,7.3067,7.0128,7.2722,223251,0
1992-07-30,7.3067,7.5317,7.2722,7.5317,69994,0
1992-07-31,7.5317,7.5317,7.2722,7.2722,37468,0
1992-08-03,7.2722,7.2722,7.1596,7.2374,134782,0
1992-08-04,7.1944,7.4626,7.1944,7.4626,77021,0
1992-08-05,7.4626,7.4972,7.4189,7.4626,20037,0
1992-08-06,7.4972,7.4972,7.1944,7.2374,26540,0
1992-08-07,7.2722,7.35,7.1944,7.2722,235482,0
1992-08-10,7.2374,7.35,7.2374,7.3067,78320,0
1992-08-11,7.3067,7.3849,7.2722,7.2722,26280,0
1992-08-12,7.3067,7.4189,7.3067,7.3849,53862,0
1992-08-13,7.4189,7.4189,7.2722,7.3067,39552,0
1992-08-14,7.2722,7.3849,7.2722,7.3849,21596,0
1992-08-17,7.4189,7.4626,7.35,7.4626,31484,0
1992-08-18,7.4189,7.4972,7.3849,7.4189,26022,0
1992-08-19,7.35,7.3849,7.2722,7.2722,31225,0
1992-08-20,7.2374,7.4972,7.2374,7.4189,43716,0
1992-08-21,7.4626,7.4972,7.3067,7.35,50738,0
1992-08-24,7.2722,7.2722,7.0818,7.2722,61667,0
1992-08-25,7.3067,7.3067,7.1596,7.1944,93934,0
1992-08-26,7.1944,7.2374,7.1252,7.1596,264366,0
1992-08-27,7.1252,7.1252,6.9695,6.9695,75716,0
1992-08-28,7.0128,7.1596,7.0128,7.1252,39810,0
1992-08-31,7.1769,7.2893,7.1769,7.2893,52562,0
1992-09-01,7.255,7.255,7.1425,7.2201,97575,0
1992-09-02,7.1769,7.2201,7.1078,7.1769,88987,0
1992-09-03,7.2201,7.4452,7.2201,7.402,72078,0
1992-09-04,7.3672,7.3672,7.2893,7.3328,23419,0
1992-09-08,7.2893,7.2893,7.1078,7.1078,51263,0
1992-09-09,7.1425,7.1425,7.1078,7.1078,58546,0
1992-09-10,7.0647,7.1078,6.8747,7.1078,100959,0
1992-09-11,6.9868,7.1078,6.9868,7.1078,88731,0
1992-09-14,7.1425,7.255,7.0647,7.1425,128022,0
1992-09-15,7.0647,7.2201,7.0303,7.1425,120214,0
1992-09-16,7.1425,7.2201,7.0303,7.0303,46315,0
1992-09-17,7.0303,7.0647,6.9868,6.9868,24459,0
1992-09-18,7.1078,7.2201,7.0647,7.2201,95497,0
1992-09-21,7.1078,7.1769,7.0303,7.1425,92893,0
1992-09-22,7.1078,7.2201,7.1078,7.1078,77542,0
1992-09-23,7.0303,7.2201,7.0303,7.1425,149877,0
1992-09-24,7.1425,7.1425,7.0303,7.0303,17954,0
1992-09-25,7.0647,7.1078,7.0303,7.1078,20294,0
1992-09-28,7.1078,7.1425,7.0647,7.1425,41375,0
1992-09-29,7.1078,7.1425,6.9523,6.9523,34086,0
1992-09-30,6.9523,6.9868,6.9177,6.9523,128280,0
1992-10-01,7.0303,7.0303,6.9177,6.9523,37209,0
1992-10-02,6.9868,7.0647,6.9177,7.0647,49697,0
1992-10-05,6.9868,6.9868,6.9177,6.9177,37730,0
1992-10-06,6.9523,6.9523,6.762,6.762,72858,0
1992-10-07,6.762,6.8396,6.7273,6.762,93411,0
1992-10-08,6.8055,6.8747,6.8055,6.8396,51263,0
1992-10-09,6.8396,6.8396,6.693,6.693,104081,0
1992-10-12,6.7273,6.8747,6.7273,6.8747,20815,0
1992-10-13,6.9177,6.9177,6.7273,6.8055,25237,0
1992-10-14,6.762,6.8396,6.6496,6.6496,65833,0
1992-10-15,6.615,6.762,6.615,6.7273,28622,0
1992-10-16,6.8055,6.8055,6.693,6.8055,54384,0
1992-10-19,6.762,7.1425,6.762,7.1078,104601,0
1992-10-20,7.1078,7.1078,6.9177,6.9868,155343,0
1992-10-21,6.9868,6.9868,6.8747,6.8747,34866,0
1992-10-22,7.0303,7.0303,6.762,6.9868,117612,0
1992-10-23,7.0647,7.0647,6.9868,6.9868,118915,0
1992-10-26,6.9868,6.9868,6.615,6.615,138429,0
1992-10-27,6.615,6.693,6.615,6.615,99917,0
1992-10-28,6.615,6.693,6.615,6.693,144415,0
1992-10-29,6.693,6.7273,6.693,6.7273,69734,0
1992-10-30,6.762,6.8055,6.762,6.8055,107724,0
1992-11-02,6.8055,6.8396,6.7273,6.8055,50738,0
1992-11-03,6.7273,6.8055,6.7273,6.8055,82487,0
1992-11-04,6.7273,6.9523,6.6496,6.9177,65571,0
1992-11-05,6.8747,6.9177,6.8747,6.8747,72335,0
1992-11-06,6.8747,7.1078,6.8747,7.1078,95233,0
1992-11-09,7.0303,7.3328,7.0303,7.1425,206340,0
1992-11-10,7.1769,7.1769,6.9177,6.9177,45534,0
1992-11-11,6.8747,7.0303,6.8055,6.9523,54904,0
1992-11-12,7.1425,7.1425,6.9868,7.0647,46577,0
1992-11-13,7.0647,7.1078,6.9868,7.0647,27842,0
1992-11-16,7.0647,7.0647,6.9523,6.9523,15612,0
1992-11-17,6.9523,6.9523,6.8396,6.8747,52302,0
1992-11-18,6.762,7.1078,6.762,7.1078,117093,0
1992-11-19,7.0647,7.0647,6.9177,7.0647,92371,0
1992-11-20,7.1078,7.1078,6.9523,6.9868,113970,0
1992-11-23,7.0303,7.0303,6.9177,6.9177,69734,0
1992-11-24,6.9177,6.9868,6.9177,6.9177,77542,0
1992-11-25,6.9868,6.9868,6.9177,6.9523,140250,0
1992-11-27,6.9868,7.0303,6.9177,7.0303,77280,0
1992-11-30,7.1078,7.1078,6.9177,6.9177,29143,0
1992-12-01,6.9002,7.0818,6.8572,6.9695,35907,0
1992-12-02,6.9695,6.9695,6.9002,6.9695,13531,0
1992-12-03,6.9002,6.9349,6.7446,6.7795,106943,0
1992-12-04,6.7446,6.9002,6.7104,6.9002,180062,0
1992-12-07,6.9349,6.9695,6.9002,6.9695,263326,0
1992-12-08,7.0474,7.0474,6.8225,6.9002,66611,0
1992-12-09,6.9002,6.9002,6.8225,6.8225,27321,0
1992-12-10,6.7795,6.7795,6.6322,6.7446,1493301,0
1992-12-11,6.7446,6.9002,6.7446,6.9002,86128,0
1992-12-14,6.9349,6.9349,6.7795,6.7795,33308,0
1992-12-15,6.7795,6.9695,6.7446,6.9695,98878,0
1992-12-16,6.9349,6.9349,6.8225,6.8572,46838,0
1992-12-17,6.7795,6.8225,6.5979,6.8225,253436,0
1992-12-18,6.8572,7.0128,6.8572,7.0128,214409,0
1992-12-21,7.0474,7.1252,7.0474,7.1252,87168,0
1992-12-22,7.1252,7.1252,6.9695,7.0818,266966,0
1992-12-23,7.0128,7.0818,6.9695,7.0474,156904,0
1992-12-24,7.0818,7.1252,7.0474,7.0818,45798,0
1992-12-28,7.1252,7.1252,7.0818,7.0818,49959,0
1992-12-29,7.1252,7.2029,7.0818,7.0818,32785,0
1992-12-30,7.0818,7.2029,7.0818,7.1252,107205,0
1992-12-31,7.1252,7.2029,7.0818,7.1596,60104,0
1993-01-04,7.0128,7.0474,6.9349,6.9695,82487,0
1993-01-05,6.9695,7.0818,6.9349,6.9695,30444,0
1993-01-06,6.9695,6.9695,6.9002,6.9695,152217,0
1993-01-07,6.9695,7.1252,6.9349,6.9349,129058,0
1993-01-08,6.9002,7.0474,6.8572,7.0128,24719,0
1993-01-11,7.0128,7.1596,7.0128,7.0818,47877,0
1993-01-12,7.1252,7.1252,7.0474,7.1252,56205,0
1993-01-13,7.1252,7.1252,7.0818,7.1252,45017,0
1993-01-14,7.1596,7.2029,7.0128,7.1596,99656,0
1993-01-15,7.2374,7.2374,7.0474,7.0818,148574,0
1993-01-18,7.1252,7.5057,7.1252,7.4282,313022,0
1993-01-19,7.5057,7.696,7.5057,7.6183,288564,0
1993-01-20,7.6183,7.9208,7.6183,7.6531,545904,0
1993-01-21,7.696,7.7307,7.5749,7.696,309121,0
1993-01-22,7.6531,7.6531,7.5057,7.5057,37209,0
1993-01-25,7.5749,7.8431,7.5749,7.6531,174073,0
1993-01-26,7.696,7.8084,7.6531,7.6531,132705,0
1993-01-27,7.696,7.8084,7.6531,7.7307,380414,0
1993-01-28,7.7307,7.7307,7.4282,7.4282,418404,0
1993-01-29,7.4282,7.696,7.4282,7.6531,182660,0
1993-02-01,7.6183,7.7307,7.6183,7.6183,57244,0
1993-02-02,7.6183,7.8431,7.5749,7.8431,126459,0
1993-02-03,7.8864,7.9555,7.7307,7.8864,70514,0
1993-02-04,7.9555,8.1108,7.9555,8.0332,196195,0
1993-02-05,8.0677,8.2579,7.9555,8.2233,144933,0
1993-02-08,8.301,8.4137,8.1108,8.1108,628648,0
1993-02-09,8.1889,8.1889,7.9555,7.9555,151436,0
1993-02-10,7.9985,7.9985,7.8084,7.8431,87168,0
1993-02-11,7.8084,7.9555,7.8084,7.9208,109544,0
1993-02-12,7.9208,7.9555,7.8864,7.9208,131143,0
1993-02-16,7.8864,8.0332,7.8864,8.0332,114749,0
1993-02-17,8.0332,8.0332,7.9208,7.9985,98878,0
1993-02-18,7.8431,7.9208,7.7307,7.8431,114749,0
1993-02-19,7.8864,7.9985,7.8431,7.8864,34607,0
1993-02-22,7.9555,8.0332,7.8084,8.0332,105642,0
1993-02-23,8.0677,8.301,7.9555,8.301,224035,0
1993-02-24,8.2233,8.2579,8.1889,8.2233,66092,0
1993-02-25,8.2233,8.2233,8.0332,8.1889,50999,0
1993-02-26,8.1456,8.1456,8.0332,8.0332,24979,0
1993-03-01,7.9727,7.9727,7.86,7.9727,38769,0
1993-03-02,7.9727,8.2406,7.9727,8.2406,28622,0
1993-03-03,8.2062,8.2406,8.0937,8.2406,32268,0
1993-03-04,8.284,8.3618,8.2062,8.3618,65313,0
1993-03-05,8.3962,8.5089,8.3186,8.3186,68433,0
1993-03-08,8.3186,8.3962,8.284,8.3186,47356,0
1993-03-09,8.2406,8.3962,8.2062,8.284,56984,0
1993-03-10,8.2062,8.3618,8.2062,8.3618,52562,0
1993-03-11,8.3186,8.4741,8.284,8.3186,58546,0
1993-03-12,8.284,8.3618,8.2406,8.3186,171734,0
1993-03-15,8.3962,8.4741,8.1631,8.2062,97834,0
1993-03-16,8.1631,8.2406,8.1631,8.1631,17954,0
1993-03-17,8.1631,8.2062,8.0937,8.0937,109284,0
1993-03-18,8.0937,8.2062,8.0503,8.0937,39552,0
1993-03-19,8.2062,8.2406,8.0503,8.0937,269830,0
1993-03-22,8.016,8.0503,7.86,7.9035,65049,0
1993-03-23,7.9035,8.0503,7.9035,8.016,73896,0
1993-03-24,8.016,8.3186,8.016,8.2406,97055,0
1993-03-25,8.2062,8.2406,8.1282,8.2406,36169,0
1993-03-26,8.2406,8.2406,8.0937,8.0937,37989,0
1993-03-29,8.1631,8.2062,8.016,8.016,75198,0
1993-03-30,8.0503,8.284,7.9727,8.0937,70256,0
1993-03-31,8.1631,8.2406,8.1282,8.1282,53862,0
1993-04-01,8.2062,8.2062,8.016,8.1631,77021,0
1993-04-02,8.0503,8.1631,7.9381,7.9381,457437,0
1993-04-05,7.9727,8.0937,7.9727,7.9727,137647,0
1993-04-06,7.9381,8.0503,7.9381,7.9727,48140,0
1993-04-07,8.016,8.0937,8.016,8.016,29924,0
1993-04-08,8.0937,8.2406,8.0937,8.1282,134782,0
1993-04-12,8.1631,8.284,8.1631,8.284,76761,0
1993-04-13,8.284,8.4741,8.284,8.3618,145714,0
1993-04-14,8.284,8.5521,8.284,8.5089,74418,0
1993-04-15,8.5868,8.5868,8.4309,8.4741,82487,0
1993-04-16,8.4309,8.4309,8.2406,8.3186,73117,0
1993-04-19,8.284,8.3186,8.0503,8.0937,58546,0
1993-04-20,8.0937,8.2406,7.9727,7.9727,92632,0
1993-04-21,7.9727,8.016,7.7132,7.9381,229498,0
1993-04-22,8.016,8.0503,7.9381,8.016,34607,0
1993-04-23,7.9381,8.016,7.9035,7.9727,23159,0
1993-04-26,7.9381,8.0503,7.5922,7.6357,226374,0
1993-04-27,7.6357,7.8255,7.6357,7.7825,57244,0
1993-04-28,7.9035,8.016,7.9035,7.9381,69476,0
1993-04-29,7.9381,8.1282,7.9035,8.1282,90553,0
1993-04-30,8.1282,8.284,8.1282,8.1631,90286,0
1993-05-03,8.1631,8.1631,8.016,8.016,72858,0
1993-05-04,8.016,8.1282,7.9035,7.9035,67135,0
1993-05-05,7.9727,7.9727,7.8255,7.8255,45534,0
1993-05-06,7.9381,7.9727,7.7825,7.9727,87428,0
1993-05-07,7.9727,8.0503,7.9035,7.9727,28103,0
1993-05-10,7.9381,8.2406,7.9381,8.2062,124898,0
1993-05-11,8.2406,8.2406,8.0503,8.0503,94713,0
1993-05-12,8.1282,8.2062,8.016,8.2062,121511,0
1993-05-13,8.1631,8.3186,8.1631,8.2406,72858,0
1993-05-14,8.2062,8.3962,8.1631,8.3962,106683,0
1993-05-17,8.2406,8.5089,8.2406,8.5089,158724,0
1993-05-18,8.4741,8.4741,8.284,8.3186,56984,0
1993-05-19,8.3186,8.5521,8.3186,8.4741,120995,0
1993-05-20,8.4309,8.4741,8.3618,8.3618,61408,0
1993-05-21,8.3618,8.3962,8.284,8.3186,92632,0
1993-05-24,8.3186,8.3186,8.2406,8.2406,53081,0
1993-05-25,8.2406,8.3186,8.2406,8.284,22117,0
1993-05-26,8.3618,8.3618,8.2406,8.2406,48398,0
1993-05-27,8.284,8.3962,8.284,8.3962,32003,0
1993-05-28,8.3359,8.3359,8.301,8.301,35907,0
1993-06-01,8.3359,8.4137,8.3359,8.3789,205822,0
1993-06-02,8.3789,8.604,8.3789,8.5693,137388,0
1993-06-03,8.5693,8.7595,8.526,8.7251,225077,0
1993-06-04,8.7251,8.7251,8.526,8.5693,125157,0
1993-06-07,8.838,8.9493,8.7251,8.7595,507394,0
1993-06-08,8.604,8.6816,8.4916,8.4916,160803,0
1993-06-09,8.4916,8.604,8.4137,8.526,98878,0
1993-06-10,8.526,8.7595,8.526,8.7251,373392,0
1993-06-11,8.838,8.8719,8.7251,8.7595,253436,0
1993-06-14,8.7595,8.838,8.604,8.6471,183446,0
1993-06-15,8.604,8.8719,8.604,8.8719,60627,0
1993-06-16,8.838,8.838,8.6471,8.7595,223251,0
1993-06-17,8.8026,8.838,8.7595,8.7595,130360,0
1993-06-18,8.6816,8.8026,8.6816,8.7595,96271,0
1993-06-21,8.838,8.9493,8.7251,8.7595,160285,0
1993-06-22,8.7595,8.7595,8.6816,8.7595,52562,0
1993-06-23,8.6816,8.8719,8.6816,8.8026,112667,0
1993-06-24,8.8026,8.9493,8.7595,8.9493,229498,0
1993-06-25,8.9936,9.148,8.9936,9.1054,183182,0
1993-06-28,9.0288,9.2947,9.0288,9.2947,303397,0
1993-06-29,9.4144,9.4144,9.148,9.148,301574,0
1993-06-30,9.1054,9.1837,8.9145,8.9145,304178,0
1993-07-01,9.0288,9.0701,8.9936,8.9936,147793,0
1993-07-02,8.9936,8.9936,8.9145,8.9936,121253,0
1993-07-06,8.9493,9.0288,8.6816,8.6816,180840,0
1993-07-07,8.7595,8.8026,8.6471,8.6471,211024,0
1993-07-08,8.6471,8.838,8.604,8.7595,262026,0
1993-07-09,8.7595,8.9493,8.7595,8.9493,717638,0
1993-07-12,8.8719,8.9145,8.8026,8.838,85086,0
1993-07-13,8.7595,8.838,8.6816,8.7251,104081,0
1993-07-14,8.8026,8.8719,8.7595,8.7595,41891,0
1993-07-15,8.7595,8.8719,8.7595,8.838,28363,0
1993-07-16,8.9493,9.0288,8.838,9.0288,97316,0
1993-07-19,8.9936,9.0288,8.8026,8.9493,227937,0
1993-07-20,8.9936,9.0288,8.9145,8.9145,267487,0
1993-07-21,8.9145,9.0288,8.9145,8.9936,67394,0
1993-07-22,9.0701,9.0701,8.9145,8.9936,96271,0
1993-07-23,8.9936,8.9936,8.9493,8.9936,27587,0
1993-07-26,8.9936,9.148,8.8719,9.148,354655,0
1993-07-27,9.2184,9.3734,9.148,9.1837,256558,0
1993-07-28,9.1837,9.2184,9.1054,9.1054,196972,0
1993-07-29,9.148,9.4953,9.1054,9.4953,349189,0
1993-07-30,9.4144,9.4506,9.2184,9.2605,113705,0
1993-08-02,9.2184,9.2947,9.1837,9.2605,95233,0
1993-08-03,9.2184,9.2184,9.0288,9.0701,230017,0
1993-08-04,9.0701,9.0701,8.9493,9.0701,58023,0
1993-08-05,9.148,9.1837,9.0701,9.1837,104862,0
1993-08-06,9.1837,9.2184,9.1837,9.1837,167570,0
1993-08-09,9.2184,9.2947,9.1837,9.2184,1034562,0
1993-08-10,9.2184,9.2184,9.0288,9.0701,147272,0
1993-08-11,9.1054,9.1054,8.9145,8.9936,150138,0
1993-08-12,9.1054,9.148,8.838,8.838,138166,0
1993-08-13,8.838,8.9145,8.6471,8.6471,379895,0
1993-08-16,8.7595,8.9145,8.6816,8.9145,69476,0
1993-08-17,8.9145,8.9145,8.838,8.838,23159,0
1993-08-18,8.8026,9.0701,8.8026,8.9145,132965,0
1993-08-19,9.0288,9.1054,8.9145,8.9936,107724,0
1993-08-20,8.9936,9.0701,8.8719,8.8719,175898,0
1993-08-23,8.9145,8.9145,8.8026,8.838,59067,0
1993-08-24,8.9145,8.9145,8.8026,8.8026,196195,0
1993-08-25,8.838,8.9493,8.8026,8.8026,305477,0
1993-08-26,8.8719,9.1054,8.838,8.9936,118652,0
1993-08-27,9.1054,9.2947,8.9936,9.0288,251614,0
1993-08-30,9.0701,9.0701,8.9145,8.9145,32003,0
1993-08-31,8.7425,8.7768,8.4656,8.6644,289604,0
1993-09-01,8.6644,8.82,8.5868,8.5868,132965,0
1993-09-02,8.5089,8.5868,8.2406,8.2406,363241,0
1993-09-03,8.2406,8.4656,8.2406,8.3962,103822,0
1993-09-07,8.4656,8.6991,8.4656,8.5868,103040,0
1993-09-08,8.5868,8.6644,8.5433,8.6644,146753,0
1993-09-09,8.5433,8.7425,8.5433,8.7425,106164,0
1993-09-10,8.6644,8.8971,8.6644,8.82,57505,0
1993-09-13,8.7425,8.9324,8.7425,8.8971,95497,0
1993-09-14,8.8548,8.9324,8.7425,8.8971,58023,0
1993-09-15,8.7768,8.8548,8.7425,8.7768,114489,0
1993-09-16,8.7425,8.82,8.7425,8.7768,41891,0
1993-09-17,8.7425,8.82,8.7425,8.82,171215,0
1993-09-20,8.7768,8.7768,8.7425,8.7425,38507,0
1993-09-21,8.7425,8.7768,8.5868,8.7768,55683,0
1993-09-22,8.7768,8.82,8.5868,8.6644,135307,0
1993-09-23,8.6644,8.6644,8.3532,8.3962,137388,0
1993-09-24,8.4656,8.4656,8.3962,8.3962,17434,0
1993-09-27,8.2755,8.4656,8.2755,8.3962,222473,0
1993-09-28,8.4656,8.5433,8.3532,8.5433,92113,0
1993-09-29,8.5089,8.6644,8.5089,8.6213,64008,0
1993-09-30,8.5433,8.6644,8.5433,8.6644,33308,0
1993-10-01,8.6213,8.6644,8.5868,8.5868,12488,0
1993-10-04,8.6213,8.6213,8.5089,8.5868,17697,0
1993-10-05,8.5868,8.82,8.5868,8.7425,107205,0
1993-10-06,8.6991,8.9324,8.6991,8.82,72596,0
1993-10-07,8.82,8.82,8.5433,8.5433,187087,0
1993-10-08,8.6213,8.6644,8.5089,8.6644,55423,0
1993-10-11,8.6644,8.6991,8.6644,8.6644,24198,0
1993-10-12,8.6644,8.7768,8.6644,8.6991,70256,0
1993-10-13,8.6991,8.7425,8.6644,8.6991,37468,0
1993-10-14,8.6991,8.7768,8.6644,8.7768,113705,0
1993-10-15,8.82,8.8548,8.7768,8.8548,50999,0
1993-10-18,8.82,8.8548,8.6991,8.7425,36949,0
1993-10-19,8.6991,8.8971,8.6991,8.8971,79361,0
1993-10-20,8.9324,8.9324,8.82,8.82,105642,0
1993-10-21,8.8548,8.9755,8.7425,8.8548,66351,0
1993-10-22,8.8971,8.8971,8.6991,8.7425,39292,0
1993-10-25,8.82,8.8971,8.6213,8.8971,135307,0
1993-10-26,8.8971,8.8971,8.6991,8.7425,47356,0
1993-10-27,8.7425,8.7425,8.6644,8.6991,100440,0
1993-10-28,8.6991,8.6991,8.5868,8.5868,212847,0
1993-10-29,8.6213,8.6644,8.5433,8.6644,102519,0
1993-11-01,8.6644,8.7425,8.5868,8.5868,54904,0
1993-11-02,8.5089,8.6644,8.4309,8.6213,53862,0
1993-11-03,8.5868,8.5868,8.4309,8.5089,31743,0
1993-11-04,8.4656,8.5089,8.3532,8.3532,31225,0
1993-11-05,8.2406,8.3532,8.0852,8.3186,79620,0
1993-11-08,8.3532,8.3532,8.1631,8.1631,45798,0
1993-11-09,8.1974,8.1974,8.1199,8.1631,161588,0
1993-11-10,8.2406,8.2406,8.0852,8.1631,36691,0
1993-11-11,8.1631,8.2755,8.1631,8.1974,51263,0
1993-11-12,8.1974,8.1974,8.0417,8.0852,69994,0
1993-11-15,8.1199,8.2755,8.0852,8.1974,159505,0
1993-11-16,8.1974,8.3186,8.1631,8.3186,87685,0
1993-11-17,8.3532,8.4309,8.2406,8.4309,33823,0
1993-11-18,8.4309,8.5433,8.3532,8.4309,62448,0
1993-11-19,8.5089,8.5868,8.4656,8.5868,124115,0
1993-11-22,8.5089,8.5868,8.2755,8.3962,40331,0
1993-11-23,8.3962,8.4309,8.3186,8.3532,65571,0
1993-11-24,8.3532,8.3532,8.3186,8.3186,21336,0
1993-11-26,8.3532,8.3532,8.2755,8.2755,25237,0
1993-11-29,8.2928,8.4137,8.2579,8.2928,86648,0
1993-11-30,8.2928,8.3359,8.2579,8.2928,25237,0
1993-12-01,8.3703,8.4137,8.2928,8.3359,46838,0
1993-12-02,8.3703,8.3703,8.2928,8.3359,19512,0
1993-12-03,8.3359,8.3359,8.137,8.2579,13531,0
1993-12-06,8.2928,8.3359,8.2579,8.2579,19512,0
1993-12-07,8.2579,8.4137,8.2579,8.2928,57244,0
1993-12-08,8.0244,8.0244,7.5145,7.67,853463,0
1993-12-09,7.7132,7.7132,7.6357,7.6357,182660,0
1993-12-10,7.67,7.7132,7.6357,7.7132,42931,0
1993-12-13,7.7132,7.791,7.6357,7.791,128280,0
1993-12-14,7.8255,7.8255,7.67,7.7132,78060,0
1993-12-15,7.8255,7.8691,7.7132,7.8255,104862,0
1993-12-16,7.9035,7.9035,7.791,7.791,170433,0
1993-12-17,7.791,7.8255,7.67,7.8255,368966,0
1993-12-20,7.7478,7.9466,7.7132,7.791,168612,0
1993-12-21,7.791,7.8691,7.7132,7.7478,145194,0
1993-12-22,7.791,7.9035,7.7132,7.8691,69734,0
1993-12-23,7.8255,7.8691,7.791,7.8255,30182,0
1993-12-27,7.791,7.8691,7.791,7.8255,76240,0
1993-12-28,7.791,7.8691,7.7132,7.8255,95754,0
1993-12-29,7.791,7.8255,7.7132,7.7132,69994,0
1993-12-30,7.67,7.8255,7.67,7.791,61667,0
1993-12-31,7.791,7.8691,7.7132,7.7132,83787,0
1994-01-03,7.7132,8.0244,7.7132,7.9035,205560,0
1994-01-04,7.9466,8.1803,7.9466,8.1025,169392,0
1994-01-05,8.1025,8.137,8.1025,8.137,149095,0
1994-01-06,8.137,8.137,7.9466,7.9466,103040,0
1994-01-07,7.9466,8.137,7.9466,8.137,45798,0
1994-01-10,8.1025,8.2149,7.9814,8.0244,193330,0
1994-01-11,7.9814,8.0244,7.8691,7.9035,213105,0
1994-01-12,7.9466,7.9814,7.9035,7.9814,368706,0
1994-01-13,7.9814,8.0244,7.8691,7.9035,75716,0
1994-01-14,7.9466,7.9466,7.791,7.9466,123336,0
1994-01-17,7.9035,7.9035,7.8255,7.8255,18215,0
1994-01-18,7.9035,8.0244,7.9035,7.9814,39034,0
1994-01-19,8.0244,8.0591,7.9814,7.9814,31225,0
1994-01-20,8.0244,8.0244,7.9814,8.0244,27321,0
1994-01-21,8.0591,8.2149,8.0591,8.2149,139729,0
1994-01-24,8.137,8.2149,8.0591,8.1803,73896,0
1994-01-25,8.1803,8.2149,8.137,8.1803,128280,0
1994-01-26,8.1803,8.1803,8.1025,8.137,23159,0
1994-01-27,8.1803,8.1803,8.137,8.137,70256,0
1994-01-28,8.137,8.1803,8.137,8.1803,103300,0
1994-01-31,8.2149,8.3359,8.2149,8.3359,133486,0
1994-02-01,8.2928,8.2928,8.137,8.137,24198,0
1994-02-02,8.1025,8.1025,8.0244,8.0244,388743,0
1994-02-03,8.0591,8.1025,7.9035,7.9035,52302,0
1994-02-04,7.9466,8.0244,7.791,8.0244,143890,0
1994-02-07,7.8691,8.0591,7.8691,8.0591,81964,0
1994-02-08,8.1025,8.1025,7.8255,7.8255,109544,0
1994-02-09,7.9035,8.0244,7.9035,8.0244,137907,0
1994-02-10,8.0591,8.2928,8.0591,8.2579,211024,0
1994-02-11,8.2579,8.2579,8.1025,8.1025,31484,0
1994-02-14,8.1025,8.3703,8.1025,8.2928,98615,0
1994-02-15,8.2928,8.604,8.2928,8.5693,149357,0
1994-02-16,8.5693,8.6471,8.4482,8.5693,89250,0
1994-02-17,8.604,8.604,8.3703,8.5693,135826,0
1994-02-18,8.526,8.526,8.4482,8.4482,46315,0
1994-02-22,8.4916,8.604,8.4482,8.604,98878,0
1994-02-23,8.604,8.6816,8.5693,8.6471,34086,0
1994-02-24,8.6471,8.6816,8.4916,8.6816,182927,0
1994-02-25,8.7595,8.8026,8.7251,8.8026,230800,0
1994-02-28,8.8812,8.9586,8.8026,8.8812,107205,0
1994-03-01,8.838,8.8812,8.7251,8.838,180319,0
1994-03-02,8.7251,8.7595,8.6471,8.7251,238084,0
1994-03-03,8.7425,8.8971,8.7076,8.82,128540,0
1994-03-04,8.82,8.9408,8.7425,8.8631,80405,0
1994-03-07,8.8631,8.8971,8.82,8.8631,49437,0
1994-03-08,8.82,9.0539,8.82,9.0539,160803,0
1994-03-09,9.0968,9.2518,9.0193,9.2184,97834,0
1994-03-10,9.1307,9.1307,8.9408,9.0193,135307,0
1994-03-11,8.9755,9.0193,8.8971,9.0193,137126,0
1994-03-14,8.9755,8.9755,8.82,8.8971,94452,0
1994-03-15,8.9408,8.9755,8.7076,8.8971,164187,0
1994-03-16,8.82,8.9408,8.82,8.8971,113188,0
1994-03-17,8.9755,9.1749,8.9408,9.1307,93151,0
1994-03-18,9.0539,9.0968,8.9755,9.0968,219353,0
1994-03-21,9.0193,9.0193,8.7854,8.82,56465,0
1994-03-22,8.7854,8.9755,8.7854,8.82,322911,0
1994-03-23,8.7854,8.9755,8.7854,8.7854,134002,0
1994-03-24,8.82,8.8631,8.7854,8.8631,61408,0
1994-03-25,8.9408,8.9408,8.7425,8.8631,202435,0
1994-03-28,8.8631,8.8631,8.6644,8.7076,258901,0
1994-03-29,8.7076,8.7425,8.2755,8.2755,83787,0
1994-03-30,8.2755,8.2755,8.0417,8.0417,126977,0
1994-03-31,8.0764,8.0764,7.7651,7.8431,249016,0
1994-04-04,7.8431,7.9985,7.5663,7.5663,277377,0
1994-04-05,7.7218,7.9555,7.6438,7.9555,271652,0
1994-04-06,7.9208,7.9985,7.6873,7.7218,139987,0
1994-04-07,7.8431,8.1199,7.7998,8.0764,100440,0
1994-04-08,8.0764,8.1544,7.9985,8.1544,39552,0
1994-04-11,8.1544,8.1544,8.0417,8.1199,47877,0
1994-04-12,7.9985,8.1199,7.9985,7.9985,80925,0
1994-04-13,8.0417,8.3099,8.0417,8.1974,267229,0
1994-04-14,8.1199,8.1974,8.0764,8.1544,77542,0
1994-04-15,8.1544,8.1974,8.1199,8.1974,170173,0
1994-04-18,8.1544,8.1974,8.0764,8.1544,85086,0
1994-04-19,8.1199,8.1199,8.0417,8.0764,52824,0
1994-04-20,8.0764,8.2322,8.0764,8.1974,162364,0
1994-04-21,8.1974,8.1974,8.0417,8.0764,93151,0
1994-04-22,8.0417,8.1199,7.9555,7.9985,338783,0
1994-04-25,8.0764,8.0764,7.8774,7.9208,332538,0
1994-04-26,7.8774,8.1199,7.8431,7.9985,180840,0
1994-04-28,7.8774,8.0417,7.8774,7.9555,206602,0
1994-04-29,7.9555,7.9985,7.8774,7.9555,25761,0
1994-05-02,8.0417,8.1544,8.0417,8.1544,60367,0
1994-05-03,8.1199,8.2322,8.1199,8.2322,143631,0
1994-05-04,8.2322,8.4309,8.1974,8.4309,65049,0
1994-05-05,8.3878,8.3878,8.2322,8.2322,104081,0
1994-05-06,8.2322,8.3532,8.2322,8.3532,142330,0
1994-05-09,8.4309,8.5089,8.3099,8.3099,224035,0
1994-05-10,8.4309,8.4656,8.3878,8.4656,261504,0
1994-05-11,8.4309,8.4309,8.1544,8.2322,55683,0
1994-05-12,8.2755,8.3099,8.0764,8.1974,51521,0
1994-05-13,8.2322,8.2322,8.0764,8.1199,98878,0
1994-05-16,8.1544,8.2755,7.9985,8.2755,127498,0
1994-05-17,8.2755,8.2755,8.1199,8.2322,54645,0
1994-05-18,8.2755,8.4309,8.2322,8.4309,61408,0
1994-05-19,8.3532,8.3878,8.2322,8.2322,34348,0
1994-05-20,8.2755,8.3099,7.9555,8.0417,2063403,0
1994-05-23,7.9985,8.1199,7.9555,7.9555,139987,0
1994-05-24,7.9985,8.0764,7.9985,8.0764,51263,0
1994-05-25,8.0417,8.0417,7.9555,8.0417,41112,0
1994-05-26,7.9985,8.0764,7.8774,7.8774,46838,0
1994-05-27,7.8774,8.1544,7.8774,8.0417,196972,0
1994-05-31,8.0591,8.3359,8.0591,8.1803,199836,0
1994-06-01,8.137,8.2928,8.137,8.2579,111104,0
1994-06-02,8.2579,8.2579,8.137,8.1803,93151,0
1994-06-03,8.2149,8.2579,8.1803,8.2149,47356,0
1994-06-06,8.2928,8.2928,8.0937,8.0937,112667,0
1994-06-07,8.1803,8.3703,8.1803,8.3359,222215,0
1994-06-08,8.3359,8.3359,8.1803,8.1803,36949,0
1994-06-09,8.1803,8.2928,8.1803,8.2149,48919,0
1994-06-10,8.2579,8.3359,8.1803,8.2928,199575,0
1994-06-13,8.2928,8.3359,8.2928,8.3359,21856,0
1994-06-14,8.3359,8.3703,8.3359,8.3703,308861,0
1994-06-15,8.4137,8.4137,8.2928,8.3359,42155,0
1994-06-16,8.3359,8.5693,8.3359,8.5347,148315,0
1994-06-17,8.5693,8.6125,8.2579,8.2579,176155,0
1994-06-20,8.2579,8.4567,8.2579,8.3703,48398,0
1994-06-21,8.3703,8.3703,8.137,8.2149,115011,0
1994-06-22,8.2149,8.2928,8.2149,8.2579,65313,0
1994-06-23,8.2928,8.4137,8.2928,8.3703,62190,0
1994-06-24,8.4137,8.4137,8.2579,8.2579,84045,0
1994-06-27,8.2579,8.2928,8.1803,8.2928,69734,0
1994-06-28,8.2928,8.3359,8.2149,8.3359,117869,0
1994-06-29,8.3703,8.3703,8.1803,8.2579,139729,0
1994-06-30,8.2149,8.3359,8.1803,8.3359,125414,0
1994-07-01,8.3359,8.3359,8.2149,8.3359,39810,0
1994-07-05,8.2928,8.3703,8.1803,8.3703,76499,0
1994-07-06,8.2579,8.4137,8.2149,8.3703,87168,0
1994-07-07,8.3703,8.4137,8.3359,8.3703,124115,0
1994-07-08,8.2928,8.5693,8.2928,8.5693,82487,0
1994-07-11,8.4916,8.6125,8.4137,8.6125,58546,0
1994-07-12,8.5693,8.5693,8.2579,8.2928,98615,0
1994-07-13,8.3359,8.3703,8.2579,8.2579,80925,0
1994-07-14,8.2928,8.2928,8.2149,8.2579,163928,0
1994-07-15,8.2579,8.3359,8.2149,8.2928,71554,0
1994-07-18,8.2579,8.2928,8.2149,8.2928,24979,0
1994-07-19,8.2928,8.3703,8.2928,8.3703,62710,0
1994-07-20,8.3703,8.4137,8.2928,8.3703,36949,0
1994-07-21,8.3359,8.4137,8.3359,8.3703,22379,0
1994-07-22,8.3703,8.3703,8.2149,8.2579,85086,0
1994-07-25,8.2579,8.2579,7.9035,7.9035,198015,0
1994-07-26,7.9035,8.0591,7.6613,8.0591,231576,0
1994-07-27,8.0937,8.2149,8.0591,8.137,41112,0
1994-07-28,8.0937,8.137,8.0591,8.137,51780,0
1994-07-29,8.0937,8.2149,8.0937,8.0937,102780,0
1994-08-01,8.137,8.2149,8.0937,8.2149,49437,0
1994-08-02,8.137,8.2149,8.137,8.2149,23938,0
1994-08-03,8.137,8.2928,8.0937,8.2928,108765,0
1994-08-04,8.2579,8.4137,8.2579,8.2928,111887,0
1994-08-05,8.3703,8.3703,8.137,8.1803,23419,0
1994-08-08,8.137,8.2928,8.137,8.2149,39810,0
1994-08-09,8.2149,8.3359,8.2149,8.2579,66351,0
1994-08-10,8.2928,8.2928,8.2579,8.2579,32526,0
1994-08-11,8.2149,8.2579,8.1803,8.1803,132965,0
1994-08-12,8.137,8.2579,8.137,8.2149,21856,0
1994-08-15,8.2579,8.2579,8.1803,8.2149,35389,0
1994-08-16,8.2149,8.2928,8.2149,8.2928,115270,0
1994-08-17,8.2928,8.2928,8.2149,8.2579,83004,0
1994-08-18,8.2579,8.2928,8.1803,8.1803,100959,0
1994-08-19,8.2149,8.2149,8.0937,8.137,84824,0
1994-08-22,8.1803,8.1803,7.9381,8.0591,93151,0
1994-08-23,8.016,8.2149,8.016,8.1803,137907,0
1994-08-24,8.2149,8.2149,8.016,8.0937,45275,0
1994-08-25,8.137,8.2579,8.0937,8.2149,79361,0
1994-08-26,8.2579,8.2928,8.137,8.137,65571,0
1994-08-29,8.2149,8.2579,8.1803,8.2579,58284,0
1994-08-30,8.2755,8.2755,8.1974,8.2322,51521,0
1994-08-31,8.1544,8.3186,8.1199,8.3186,97834,0
1994-09-01,8.3532,8.3532,8.1199,8.1544,38507,0
1994-09-02,8.1974,8.2322,8.1544,8.1974,38507,0
1994-09-06,8.2322,8.2322,8.1544,8.1974,19512,0
1994-09-07,8.1974,8.2322,8.0332,8.1199,39552,0
1994-09-08,8.1544,8.2322,8.1544,8.1974,18215,0
1994-09-09,8.1199,8.1544,8.0764,8.1199,72596,0
1994-09-12,8.1199,8.3186,8.1199,8.3186,170693,0
1994-09-13,8.2755,8.3186,7.8774,7.9555,111629,0
1994-09-14,7.9555,8.3962,7.9555,8.3962,156904,0
1994-09-15,8.3962,8.3962,8.1544,8.1544,69734,0
1994-09-16,8.1544,8.1544,8.0764,8.0764,162624,0
1994-09-19,8.1199,8.3532,8.1199,8.2755,68433,0
1994-09-20,8.2322,8.3186,8.1544,8.1544,39034,0
1994-09-21,8.1199,8.1199,8.0332,8.0764,28883,0
1994-09-22,8.0332,8.0764,8.0332,8.0332,30182,0
1994-09-23,8.0764,8.1199,8.0332,8.1199,15093,0
1994-09-26,8.1199,8.1199,8.0332,8.0764,27321,0
1994-09-27,8.0332,8.2322,8.0332,8.2322,79361,0
1994-09-28,8.1974,8.1974,8.0764,8.0764,32268,0
1994-09-29,8.0764,8.2322,7.9555,8.0332,66351,0
1994-09-30,7.9985,8.1974,7.9985,8.1544,106683,0
1994-10-03,8.1974,8.1974,7.9985,8.0764,32785,0
1994-10-04,7.9555,8.0764,7.9555,8.0764,92632,0
1994-10-05,8.0332,8.0764,7.9555,8.0764,252918,0
1994-10-06,8.0764,8.0764,7.9555,7.9985,39292,0
1994-10-07,7.9555,8.0332,7.9555,8.0332,28103,0
1994-10-10,8.0332,8.0764,7.9208,8.0332,49437,0
1994-10-11,8.1199,8.2322,7.9555,8.2322,96797,0
1994-10-12,8.1974,8.2322,7.9985,8.1974,103562,0
1994-10-13,8.2755,8.3962,8.2755,8.3962,145194,0
1994-10-14,8.3962,8.4741,8.2755,8.4309,154561,0
1994-10-17,8.4309,8.4309,8.3532,8.4309,75716,0
1994-10-18,8.3532,8.4741,8.3532,8.4741,164450,0
1994-10-19,8.4309,8.5951,8.3962,8.5951,152217,0
1994-10-20,8.5951,8.5951,8.4741,8.5951,181879,0
1994-10-21,8.5951,8.5951,8.5174,8.5521,81964,0
1994-10-24,8.5174,8.63,8.5174,8.5951,48661,0
1994-10-25,8.5521,8.63,8.5521,8.63,169913,0
1994-10-26,8.63,8.63,8.4741,8.5521,321609,0
1994-10-27,8.5521,8.5521,8.4309,8.5521,86386,0
1994-10-28,8.5951,8.7164,8.5951,8.7164,201137,0
1994-10-31,8.7164,8.7164,8.5174,8.63,230279,0
1994-11-01,8.5951,8.5951,8.4741,8.5951,218827,0
1994-11-02,8.5521,8.7509,8.5174,8.63,66351,0
1994-11-03,8.63,8.63,8.5174,8.5951,27321,0
1994-11-04,8.5521,8.63,8.3962,8.5174,146494,0
1994-11-07,8.5174,8.63,8.4741,8.63,64008,0
1994-11-08,8.5521,8.7509,8.5521,8.7509,151698,0
1994-11-09,8.7943,8.8719,8.63,8.6732,80664,0
1994-11-10,8.7509,8.7509,8.5521,8.5521,103562,0
1994-11-11,8.5174,8.5174,8.3532,8.4309,631253,0
1994-11-14,8.5174,8.8286,8.5174,8.8286,282057,0
1994-11-15,8.8719,8.8719,8.6732,8.6732,35907,0
1994-11-16,8.6732,8.8719,8.6732,8.7509,186041,0
1994-11-17,8.7943,8.7943,8.5174,8.5521,2756062,0
1994-11-18,8.5951,8.5951,8.4309,8.5174,184223,0
1994-11-21,8.5174,8.5521,8.4741,8.5521,22639,0
1994-11-22,8.5174,8.5951,8.5174,8.5521,26799,0
1994-11-23,8.4741,8.4741,8.2755,8.3962,84045,0
1994-11-25,8.3962,8.3962,8.3532,8.3962,34866,0
1994-11-28,8.3532,8.3532,8.2755,8.3532,72858,0
1994-11-29,8.3359,8.3359,8.2149,8.3359,71815,0
1994-11-30,8.3789,8.4137,8.3359,8.3359,29405,0
1994-12-01,8.3359,8.4137,8.2928,8.3789,153261,0
1994-12-02,8.3359,8.4567,8.2928,8.4567,54904,0
1994-12-05,8.4916,8.5347,8.4567,8.5347,116310,0
1994-12-06,8.4916,8.5347,8.4567,8.5347,49697,0
1994-12-07,8.4916,8.5347,8.4567,8.5347,37468,0
1994-12-08,8.5347,8.5347,8.2149,8.2579,40071,0
1994-12-09,8.2579,8.2579,8.2149,8.2579,25761,0
1994-12-12,8.2149,8.2579,8.2149,8.2579,77542,0
1994-12-13,8.2928,8.3359,8.2149,8.3359,179279,0
1994-12-14,8.2928,8.4137,8.2928,8.3359,81444,0
1994-12-15,8.3789,8.4137,8.3359,8.4137,47877,0
1994-12-16,8.4916,8.4916,8.2579,8.3359,396289,0
1994-12-19,8.2928,8.3359,8.2579,8.3359,318748,0
1994-12-20,8.3359,8.4137,8.3359,8.4137,27842,0
1994-12-21,8.4137,8.4137,8.3359,8.3789,132444,0
1994-12-22,8.4137,8.6125,8.3789,8.6125,167830,0
1994-12-23,8.6557,8.6991,8.5347,8.5347,28622,0
1994-12-27,8.5778,8.7768,8.5778,8.7768,41891,0
1994-12-28,8.7768,8.8115,8.6557,8.6991,52302,0
1994-12-29,8.6557,8.6557,8.4916,8.4916,38507,0
1994-12-30,8.5347,8.6557,8.4916,8.6125,83261,0
1995-01-03,8.5347,8.5778,8.4137,8.5778,108245,0
1995-01-04,8.5347,8.5778,8.2928,8.4137,58802,0
1995-01-05,8.4567,8.5778,8.3789,8.5778,66871,0
1995-01-06,8.5347,8.6991,8.4916,8.6557,100177,0
1995-01-09,8.5347,8.7334,8.5347,8.7334,99656,0
1995-01-10,8.6557,8.6557,8.4137,8.4567,280757,0
1995-01-11,8.4916,8.6557,8.4916,8.6557,123858,0
1995-01-12,8.6125,8.6991,8.5347,8.6991,68693,0
1995-01-13,8.6991,8.7768,8.5778,8.5778,95754,0
1995-01-16,8.6125,8.7334,8.5347,8.5778,54384,0
1995-01-17,8.5347,8.7334,8.5347,8.7334,96271,0
1995-01-18,8.6991,8.7334,8.6557,8.6557,199575,0
1995-01-19,8.6557,8.6991,8.6557,8.6991,24719,0
1995-01-20,8.6991,8.6991,8.6557,8.6991,45017,0
1995-01-23,8.6557,8.8971,8.5778,8.6991,120475,0
1995-01-24,8.7768,8.7768,8.6557,8.6557,236785,0
1995-01-25,8.6991,8.7768,8.6125,8.7334,84824,0
1995-01-26,8.7768,8.7768,8.6991,8.7334,21856,0
1995-01-27,8.7334,8.7334,8.6557,8.6557,41891,0
1995-01-30,8.6557,8.6557,8.6557,8.6557,14312,0
1995-01-31,8.6991,8.8115,8.6557,8.7768,192550,0
1995-02-01,8.8971,8.8971,8.6991,8.6991,54121,0
1995-02-02,8.7334,8.8115,8.7334,8.7768,86648,0
1995-02-03,8.8115,8.8971,8.8115,8.8115,120736,0
1995-02-06,8.8548,8.9755,8.7768,8.8115,63752,0
1995-02-07,8.8971,9.0968,8.8115,9.0193,145454,0
1995-02-08,9.0193,9.0968,8.9755,9.0193,115791,0
1995-02-09,8.9324,9.0539,8.9324,9.0193,123858,0
1995-02-10,9.0539,9.1394,9.0539,9.0968,59587,0
1995-02-13,9.0968,9.4144,9.0968,9.3734,100177,0
1995-02-14,9.341,9.581,9.341,9.4594,248751,0
1995-02-15,9.4594,9.816,9.4594,9.781,280757,0
1995-02-16,9.737,9.737,9.539,9.737,443124,0
1995-02-17,9.737,9.737,9.615,9.615,94973,0
1995-02-21,9.615,9.693,9.615,9.659,368706,0
1995-02-22,9.615,9.737,9.615,9.737,181879,0
1995-02-23,9.781,9.934,9.737,9.816,246672,0
1995-02-24,9.816,9.934,9.737,9.781,171215,0
1995-02-27,9.693,9.693,9.581,9.581,100699,0
1995-02-28,9.615,9.659,9.539,9.659,55945,0
1995-03-01,9.659,9.659,9.615,9.659,186305,0
1995-03-02,9.615,9.659,9.4953,9.4953,138166,0
1995-03-03,9.521,9.557,9.4328,9.4328,123858,0
1995-03-06,9.4773,9.719,9.4328,9.719,56205,0
1995-03-07,9.883,9.918,9.557,9.641,208425,0
1995-03-08,9.641,9.641,9.597,9.597,163928,0
1995-03-09,9.641,9.641,9.557,9.597,80664,0
1995-03-10,9.557,9.762,9.557,9.762,134523,0
1995-03-13,9.762,9.798,9.641,9.676,181098,0
1995-03-14,9.719,9.719,9.597,9.597,92113,0
1995-03-15,9.521,9.641,9.521,9.557,210767,0
1995-03-16,9.557,9.676,9.4328,9.4328,217789,0
1995-03-17,9.521,9.676,9.521,9.676,243552,0
1995-03-20,9.676,9.676,9.4773,9.4773,121511,0
1995-03-21,9.4773,9.641,9.4773,9.641,57766,0
1995-03-22,9.597,9.641,9.521,9.521,48398,0
1995-03-23,9.521,9.597,9.4328,9.597,88211,0
1995-03-24,9.597,9.719,9.557,9.641,123596,0
1995-03-27,9.719,9.762,9.676,9.762,60627,0
1995-03-28,9.676,9.762,9.641,9.676,79102,0
1995-03-29,9.641,9.676,9.557,9.597,33308,0
1995-03-30,9.641,9.762,9.557,9.719,102259,0
1995-03-31,9.762,9.918,9.719,9.798,135568,0
1995-04-03,9.883,10.006,9.883,9.918,101998,0
1995-04-04,9.883,10.04,9.883,10.006,389263,0
1995-04-05,9.961,9.961,9.841,9.883,53862,0
1995-04-06,9.798,9.798,9.719,9.762,142330,0
1995-04-07,9.798,9.961,9.798,9.918,137647,0
1995-04-10,9.918,9.961,9.883,9.961,127759,0
1995-04-11,10.006,10.006,9.841,9.883,20554,0
1995-04-12,9.841,9.961,9.762,9.961,58546,0
1995-04-13,9.961,10.204,9.961,10.006,136865,0
1995-04-17,10.082,10.082,9.762,9.798,106164,0
1995-04-18,9.883,10.159,9.798,9.883,195153,0
1995-04-19,9.883,10.04,9.883,10.04,97055,0
1995-04-20,10.006,10.006,9.798,9.918,69734,0
1995-04-21,10.006,10.324,9.918,10.282,154040,0
1995-04-24,10.448,11.094,10.403,10.929,1356176,0
1995-04-25,10.887,10.887,10.566,10.644,549545,0
1995-04-26,10.644,10.689,10.611,10.611,275033,0
1995-04-27,10.644,10.853,10.611,10.808,160542,0
1995-04-28,10.808,11.214,10.808,11.214,250574,0
1995-05-01,11.214,11.371,11.173,11.371,349189,0
1995-05-02,11.328,11.371,11.094,11.13,158202,0
1995-05-03,11.173,11.448,11.13,11.371,758490,0
1995-05-04,11.371,11.492,11.248,11.248,197496,0
1995-05-05,11.328,11.328,11.007,11.094,126197,0
1995-05-08,11.094,11.173,11.05,11.05,253436,0
1995-05-09,11.13,11.294,11.13,11.214,118391,0
1995-05-10,11.214,11.214,11.05,11.094,194113,0
1995-05-11,11.173,11.492,11.173,11.371,246929,0
1995-05-12,11.371,11.415,11.328,11.371,41375,0
1995-05-15,11.415,11.415,11.328,11.328,76761,0
1995-05-16,11.415,11.415,11.328,11.328,58023,0
1995-05-17,11.294,11.371,11.214,11.294,258901,0
1995-05-18,11.328,11.328,11.13,11.13,45534,0
1995-05-19,10.974,11.007,10.887,11.007,212585,0
1995-05-22,10.974,11.13,10.929,11.13,119954,0
1995-05-23,11.13,11.214,11.05,11.214,85869,0
1995-05-24,11.248,11.248,10.974,11.094,109806,0
1995-05-25,11.13,11.13,10.808,10.808,134002,0
1995-05-26,10.929,11.094,10.929,11.007,156904,0
1995-05-30,11.007,11.007,10.808,10.929,479033,0
1995-05-31,10.915,11.112,10.915,11.112,211802,0
1995-06-01,11.112,11.156,11.032,11.032,238862,0
1995-06-02,11.032,11.032,10.948,11.032,248235,0
1995-06-05,10.99,11.354,10.99,11.31,329156,0
1995-06-06,11.276,11.397,11.276,11.354,117869,0
1995-06-07,11.276,11.397,11.276,11.31,192550,0
1995-06-08,11.31,11.354,11.276,11.354,30444,0
1995-06-09,11.31,11.432,11.276,11.354,371310,0
1995-06-12,11.31,11.397,11.31,11.354,195410,0
1995-06-13,11.432,11.561,11.432,11.517,47095,0
1995-06-14,11.561,11.597,11.397,11.597,176678,0
1995-06-15,11.597,11.715,11.561,11.561,153520,0
1995-06-16,11.681,11.84,11.681,11.84,657791,0
1995-06-19,11.84,11.84,11.681,11.681,83787,0
1995-06-20,11.715,11.921,11.715,11.921,56465,0
1995-06-21,11.84,12.004,11.84,11.84,151698,0
1995-06-22,11.88,12.288,11.88,12.288,214665,0
1995-06-23,12.244,12.485,12.209,12.452,320831,0
1995-06-26,12.408,12.531,12.288,12.288,144150,0
1995-06-27,12.209,12.209,11.959,12.004,95754,0
1995-06-28,11.921,11.921,11.64,11.681,544863,0
1995-06-29,11.76,11.805,11.76,11.76,201659,0
1995-06-30,11.805,11.88,11.715,11.76,378856,0
1995-07-03,11.805,11.959,11.805,11.921,137647,0
1995-07-05,11.959,12.087,11.921,11.921,244848,0
1995-07-06,11.959,12.331,11.921,12.331,165488,0
1995-07-07,12.288,12.452,12.244,12.452,160803,0
1995-07-10,12.452,12.606,12.408,12.572,94713,0
1995-07-11,12.572,12.815,12.572,12.651,227678,0
1995-07-12,12.606,12.606,12.572,12.572,79883,0
1995-07-13,12.572,12.651,12.531,12.606,122814,0
1995-07-14,12.572,12.651,12.408,12.485,75458,0
1995-07-17,12.485,12.572,12.366,12.572,82487,0
1995-07-18,12.485,12.651,12.366,12.651,79361,0
1995-07-19,12.606,12.694,12.366,12.408,77280,0
1995-07-20,12.408,12.408,12.288,12.288,116570,0
1995-07-21,12.209,12.244,12.123,12.167,150656,0
1995-07-24,12.167,12.167,11.88,11.921,435056,0
1995-07-25,11.921,12.087,11.88,12.087,410600,0
1995-07-26,12.123,12.123,12.044,12.123,98878,0
1995-07-27,12.123,12.123,12.044,12.087,81964,0
1995-07-28,12.123,12.167,11.959,12.004,117093,0
1995-07-31,12.004,12.004,11.84,12.004,55945,0
1995-08-01,12.004,12.004,11.921,12.004,113705,0
1995-08-02,12.004,12.004,11.921,11.959,29662,0
1995-08-03,11.921,11.959,11.88,11.959,64788,0
1995-08-04,12.004,12.004,11.84,11.921,70514,0
1995-08-07,11.959,11.959,11.88,11.959,23159,0
1995-08-08,11.921,11.959,11.84,11.88,36949,0
1995-08-09,11.84,11.959,11.84,11.921,159765,0
1995-08-10,11.959,11.959,11.805,11.921,52562,0
1995-08-11,11.84,11.921,11.805,11.84,71295,0
1995-08-14,11.76,11.959,11.76,11.921,125680,0
1995-08-15,11.921,12.004,11.84,12.004,72078,0
1995-08-16,12.044,12.087,11.921,12.004,176414,0
1995-08-17,12.004,12.044,11.921,11.959,49697,0
1995-08-18,12.004,12.044,11.921,12.044,85869,0
1995-08-21,12.087,12.209,12.087,12.087,35389,0
1995-08-22,12.044,12.244,12.004,12.244,36949,0
1995-08-23,12.167,12.167,11.959,11.959,27842,0
1995-08-24,12.004,12.004,11.84,11.921,277115,0
1995-08-25,11.921,11.959,11.715,11.805,92113,0
1995-08-28,11.84,11.84,11.715,11.805,50479,0
1995-08-29,11.681,11.805,11.681,11.715,90810,0
1995-08-30,11.681,11.76,11.64,11.715,41112,0
1995-08-31,11.715,11.76,11.64,11.681,104862,0
1995-09-01,11.623,11.697,11.623,11.657,21856,0
1995-09-05,11.657,11.778,11.415,11.778,184747,0
1995-09-06,11.742,11.903,11.697,11.903,95754,0
1995-09-07,11.903,12.062,11.903,12.062,172514,0
1995-09-08,12.106,12.106,11.903,11.903,95497,0
1995-09-11,11.903,11.94,11.823,11.823,93151,0
1995-09-12,11.866,11.903,11.823,11.903,105380,0
1995-09-13,11.903,11.903,11.823,11.866,130882,0
1995-09-14,11.903,11.903,11.823,11.866,138429,0
1995-09-15,11.866,11.866,11.742,11.742,318748,0
1995-09-18,11.742,11.742,11.534,11.534,49697,0
1995-09-19,11.456,11.492,11.206,11.294,139987,0
1995-09-20,11.248,11.415,11.248,11.415,155863,0
1995-09-21,11.415,11.415,11.294,11.337,93151,0
1995-09-22,11.173,11.248,11.085,11.173,53862,0
1995-09-25,11.173,11.173,10.965,11.007,43977,0
1995-09-26,11.05,11.05,10.766,10.766,104601,0
1995-09-27,10.799,10.799,9.781,10.195,1421225,0
1995-09-28,10.35,11.05,10.35,11.05,870635,0
1995-09-29,11.085,11.294,11.085,11.248,595341,0
1995-10-02,11.206,11.206,11.007,11.085,351792,0
1995-10-03,11.13,11.206,11.007,11.05,266188,0
1995-10-04,10.965,11.007,10.887,10.965,133486,0
1995-10-05,10.922,11.206,10.922,11.206,147018,0
1995-10-06,11.206,11.294,11.13,11.294,108245,0
1995-10-09,11.206,11.294,11.13,11.173,191768,0
1995-10-10,11.13,11.294,10.965,11.13,224554,0
1995-10-11,11.13,11.337,11.13,11.206,51521,0
1995-10-12,11.371,11.415,11.294,11.294,61408,0
1995-10-13,11.337,11.337,11.206,11.248,113446,0
1995-10-16,11.248,11.248,11.13,11.13,310683,0
1995-10-17,11.206,11.206,11.085,11.13,51521,0
1995-10-18,11.085,11.173,11.007,11.007,38769,0
1995-10-19,11.007,11.13,10.922,10.965,632291,0
1995-10-20,11.007,11.05,10.965,10.965,66351,0
1995-10-23,11.05,11.05,10.681,10.843,258382,0
1995-10-24,10.843,11.294,10.843,11.173,386140,0
1995-10-25,11.248,11.371,11.05,11.05,148836,0
1995-10-26,10.965,11.173,10.965,11.05,105380,0
1995-10-27,11.05,11.415,11.05,11.337,139209,0
1995-10-30,11.248,11.248,11.206,11.248,103822,0
1995-10-31,11.248,11.579,11.248,11.534,113970,0
1995-11-01,11.456,11.657,11.415,11.657,109806,0
1995-11-02,11.579,11.697,11.579,11.697,83524,0
1995-11-03,11.534,11.742,11.534,11.742,101218,0
1995-11-06,11.778,11.866,11.778,11.866,38769,0
1995-11-07,11.823,11.94,11.778,11.866,44496,0
1995-11-08,11.778,11.94,11.778,11.94,85086,0
1995-11-09,11.94,11.94,11.778,11.778,78060,0
1995-11-10,11.697,11.94,11.697,11.94,55160,0
1995-11-13,11.903,11.94,11.742,11.742,109544,0
1995-11-14,11.657,11.657,11.456,11.492,274513,0
1995-11-15,11.534,11.534,11.371,11.415,164450,0
1995-11-16,11.415,11.415,11.371,11.415,85343,0
1995-11-17,11.415,11.415,11.337,11.371,134263,0
1995-11-20,11.371,11.456,11.248,11.248,1248189,0
1995-11-21,11.248,11.456,11.248,11.456,241467,0
1995-11-22,11.456,11.534,11.337,11.534,97575,0
1995-11-24,11.534,11.534,11.492,11.492,6502,0
1995-11-27,11.492,11.534,11.415,11.534,135046,0
1995-11-28,11.456,11.534,11.294,11.534,119954,0
1995-11-29,11.623,11.623,11.337,11.456,165229,0
1995-11-30,11.371,11.371,11.085,11.13,215190,0
1995-12-01,11.189,11.276,11.112,11.189,212847,0
1995-12-04,11.276,11.354,11.112,11.148,191253,0
1995-12-05,11.148,11.148,11.025,11.148,1010366,0
1995-12-06,11.148,11.31,11.148,11.23,608354,0
1995-12-07,11.23,11.31,11.148,11.148,278155,0
1995-12-08,11.23,11.23,11.112,11.23,227157,0
1995-12-11,11.23,11.76,11.23,11.681,162364,0
1995-12-12,11.606,11.805,11.517,11.561,214144,0
1995-12-13,11.517,11.805,11.517,11.76,183446,0
1995-12-14,11.64,12.176,11.64,12.176,195932,0
1995-12-15,12.253,12.418,12.253,12.381,323432,0
1995-12-18,12.461,12.581,12.253,12.339,241988,0
1995-12-19,12.253,12.253,12.013,12.132,482416,0
1995-12-20,12.132,12.381,12.132,12.176,124898,0
1995-12-21,12.219,12.297,12.132,12.176,74418,0
1995-12-22,12.219,12.504,12.176,12.504,63228,0
1995-12-26,12.504,12.504,12.219,12.219,58023,0
1995-12-27,12.297,12.339,12.132,12.132,75716,0
1995-12-28,12.132,12.132,12.053,12.087,81444,0
1995-12-29,12.087,12.087,12.013,12.087,197236,0
1996-01-02,12.053,12.132,12.013,12.132,201659,0
1996-01-03,12.087,12.253,12.087,12.219,81702,0
1996-01-04,12.219,12.339,12.132,12.253,59327,0
1996-01-05,12.253,12.418,12.219,12.418,220651,0
1996-01-08,12.381,12.461,12.253,12.297,37989,0
1996-01-09,12.339,12.381,12.219,12.339,199836,0
1996-01-10,12.297,12.297,11.968,12.087,321351,0
1996-01-11,12.087,12.219,12.013,12.219,151960,0
1996-01-12,12.219,12.219,11.805,11.968,100959,0
1996-01-15,11.968,12.219,11.968,12.132,167049,0
1996-01-16,12.176,12.176,11.849,11.968,376254,0
1996-01-17,11.968,12.132,11.888,12.132,144674,0
1996-01-18,12.176,12.176,11.849,12.087,139466,0
1996-01-19,12.013,12.132,11.968,12.132,177459,0
1996-01-22,12.219,12.667,12.219,12.667,296630,0
1996-01-23,12.667,13.033,12.623,12.999,448590,0
1996-01-24,13.073,13.198,13.033,13.162,164450,0
1996-01-25,13.162,13.198,13.116,13.116,101477,0
1996-01-26,13.116,13.198,12.953,12.953,120475,0
1996-01-29,12.953,13.238,12.953,13.238,212063,0
1996-01-30,13.281,13.405,13.281,13.405,146234,0
1996-01-31,13.405,13.446,12.999,12.999,238862,0
1996-02-01,12.999,13.162,12.999,13.162,279197,0
1996-02-02,13.281,13.281,13.073,13.238,64532,0
1996-02-05,13.198,13.238,13.033,13.238,111887,0
1996-02-06,13.238,13.281,13.162,13.162,127759,0
1996-02-07,13.033,13.281,13.033,13.281,99656,0
1996-02-08,13.238,13.567,13.238,13.567,82487,0
1996-02-09,13.567,13.775,13.567,13.732,136345,0
1996-02-12,13.732,13.974,13.687,13.732,108245,0
1996-02-13,13.687,13.775,13.654,13.775,89770,0
1996-02-14,13.775,13.894,13.732,13.853,150656,0
1996-02-15,13.894,13.894,13.522,13.567,53337,0
1996-02-16,13.522,13.567,13.36,13.567,169913,0
1996-02-20,13.522,13.522,13.281,13.324,121253,0
1996-02-21,13.36,13.446,13.36,13.446,161588,0
1996-02-22,13.522,13.654,13.49,13.654,181879,0
1996-02-23,13.687,14.015,13.654,14.015,190469,0
1996-02-26,13.974,13.974,13.687,13.775,93411,0
1996-02-27,13.687,13.687,13.36,13.654,128022,0
1996-02-28,13.654,13.687,13.324,13.324,60627,0
1996-02-29,13.405,13.446,13.281,13.281,47095,0
1996-03-01,13.281,13.324,13.073,13.324,129842,0
1996-03-04,13.324,13.654,13.324,13.567,102259,0
1996-03-05,13.612,13.687,13.49,13.612,149095,0
1996-03-06,13.586,13.757,13.586,13.671,92113,0
1996-03-07,13.627,13.922,13.627,13.922,103300,0
1996-03-08,13.922,13.922,13.09,13.09,143890,0
1996-03-11,13.09,13.422,13.058,13.387,67135,0
1996-03-12,13.221,13.387,13.134,13.387,110587,0
1996-03-13,13.387,13.463,13.298,13.463,67914,0
1996-03-14,13.506,13.586,13.506,13.586,64532,0
1996-03-15,13.506,13.586,13.463,13.586,128540,0
1996-03-18,13.671,14.121,13.671,14.121,125680,0
1996-03-19,14.121,14.285,13.757,13.757,69476,0
1996-03-20,13.792,13.999,13.671,13.757,104081,0
1996-03-21,13.757,13.792,13.55,13.627,46838,0
1996-03-22,13.671,13.715,13.463,13.506,69476,0
1996-03-25,13.586,13.715,13.506,13.506,88470,0
1996-03-26,13.463,13.463,13.422,13.463,78320,0
1996-03-27,13.463,13.463,13.342,13.342,68433,0
1996-03-28,13.342,13.463,13.342,13.463,158986,0
1996-03-29,13.463,13.463,13.221,13.298,89508,0
1996-04-01,13.298,13.627,13.298,13.627,245893,0
1996-04-02,13.627,13.627,13.586,13.627,31484,0
1996-04-03,13.627,13.715,13.55,13.627,190985,0
1996-04-04,13.627,13.627,13.422,13.463,140771,0
1996-04-08,13.387,13.387,12.925,13.058,104081,0
1996-04-09,13.058,13.058,12.762,12.762,194370,0
1996-04-10,12.849,13.058,12.806,12.972,195410,0
1996-04-11,13.016,13.134,13.016,13.134,180319,0
1996-04-12,13.09,13.09,13.016,13.016,47616,0
1996-04-15,13.016,13.256,12.925,13.221,78582,0
1996-04-16,13.221,13.221,13.058,13.09,145454,0
1996-04-17,13.09,13.256,13.058,13.134,88987,0
1996-04-18,13.09,13.18,13.058,13.18,45017,0
1996-04-19,13.221,13.387,13.221,13.221,86128,0
1996-04-22,13.463,13.671,13.463,13.586,188644,0
1996-04-23,13.55,13.792,13.55,13.757,111366,0
1996-04-24,13.757,13.879,13.715,13.715,77021,0
1996-04-25,13.757,14.086,13.715,14.086,93411,0
1996-04-26,14.042,14.042,13.671,13.835,281539,0
1996-04-29,13.835,13.835,13.792,13.835,25501,0
1996-04-30,13.835,13.835,13.671,13.671,93675,0
1996-05-01,13.627,13.671,13.506,13.55,45017,0
1996-05-02,13.506,13.671,13.422,13.55,131143,0
1996-05-03,13.506,13.671,13.387,13.506,87948,0
1996-05-06,13.506,13.835,13.422,13.627,135046,0
1996-05-07,13.627,13.757,13.612,13.757,63752,0
1996-05-08,13.757,13.835,13.671,13.835,169133,0
1996-05-09,13.792,13.792,13.627,13.757,69734,0
1996-05-10,13.835,13.94,13.835,13.879,209203,0
1996-05-13,13.922,14.329,13.879,14.329,58023,0
1996-05-14,14.448,14.579,14.329,14.492,135568,0
1996-05-15,14.537,14.579,14.329,14.329,167049,0
1996-05-16,14.329,14.448,14.329,14.414,46055,0
1996-05-17,14.448,14.492,14.414,14.492,137647,0
1996-05-20,14.658,14.658,14.373,14.492,289342,0
1996-05-21,14.492,14.537,14.207,14.329,148315,0
1996-05-22,14.329,14.448,14.329,14.448,65571,0
1996-05-23,14.448,14.448,14.207,14.285,88731,0
1996-05-24,14.329,14.329,14.086,14.164,187864,0
1996-05-28,14.086,14.121,13.715,13.757,409557,0
1996-05-29,13.792,13.792,13.506,13.627,203739,0
1996-05-30,13.627,13.792,13.55,13.757,173818,0
1996-05-31,13.792,13.879,13.586,13.879,103040,0
1996-06-03,13.715,13.922,13.586,13.835,296891,0
1996-06-04,13.853,13.853,13.775,13.775,35646,0
1996-06-05,13.775,13.94,13.775,13.775,309121,0
1996-06-06,13.853,13.853,13.732,13.732,30444,0
1996-06-07,13.654,13.775,13.612,13.775,64788,0
1996-06-10,13.775,13.982,13.775,13.775,62710,0
1996-06-11,13.817,13.94,13.775,13.775,56465,0
1996-06-12,13.775,13.817,13.687,13.687,19512,0
1996-06-13,13.687,13.817,13.48,13.48,93411,0
1996-06-14,13.446,13.687,13.446,13.687,56205,0
1996-06-17,13.687,13.687,13.567,13.687,39292,0
1996-06-18,13.687,13.732,13.522,13.567,47616,0
1996-06-19,13.732,13.732,13.522,13.567,104601,0
1996-06-20,13.567,13.654,13.48,13.522,95233,0
1996-06-21,13.567,13.654,13.522,13.567,119434,0
1996-06-24,13.567,13.654,13.522,13.567,229759,0
1996-06-25,13.654,13.732,13.522,13.567,108245,0
1996-06-26,13.522,13.567,13.446,13.446,60104,0
1996-06-27,13.446,13.687,13.446,13.687,50218,0
1996-06-28,13.654,13.654,13.522,13.567,43196,0
1996-07-01,13.612,13.612,13.522,13.522,32268,0
1996-07-02,13.567,13.612,13.522,13.567,36428,0
1996-07-03,13.522,13.567,13.273,13.405,70514,0
1996-07-05,13.48,13.522,13.405,13.405,127498,0
1996-07-08,13.315,13.315,13.033,13.073,101739,0
1996-07-09,12.989,13.033,12.944,12.989,136085,0
1996-07-10,12.901,12.944,12.824,12.944,301315,0
1996-07-11,12.901,12.901,12.703,12.703,168612,0
1996-07-12,12.779,12.989,12.779,12.901,326037,0
1996-07-15,12.901,12.901,12.366,12.366,212585,0
1996-07-16,12.288,12.408,12.123,12.244,490481,0
1996-07-17,12.323,12.616,12.323,12.408,192810,0
1996-07-18,12.452,12.824,12.452,12.824,112409,0
1996-07-19,12.739,12.824,12.703,12.779,128022,0
1996-07-22,12.739,12.739,12.494,12.494,109284,0
1996-07-23,12.572,12.658,12.452,12.452,71815,0
1996-07-24,12.366,12.494,11.912,12.079,617200,0
1996-07-25,12.039,12.244,12.039,12.244,98878,0
1996-07-26,12.323,12.323,12.202,12.244,43716,0
1996-07-29,12.202,12.202,12.079,12.202,61408,0
1996-07-30,12.158,12.366,12.158,12.288,66092,0
1996-07-31,12.366,12.366,12.079,12.079,129058,0
1996-08-01,12.202,12.452,12.202,12.408,64532,0
1996-08-02,12.494,12.616,12.494,12.531,85086,0
1996-08-05,12.616,12.824,12.616,12.739,173035,0
1996-08-06,12.739,13.033,12.739,12.944,101218,0
1996-08-07,12.868,13.198,12.824,13.198,171472,0
1996-08-08,13.315,13.315,13.106,13.153,92113,0
1996-08-09,13.273,13.405,13.106,13.106,36428,0
1996-08-12,13.153,13.198,12.989,13.153,68175,0
1996-08-13,13.198,13.198,12.989,12.989,76240,0
1996-08-14,12.944,13.238,12.944,13.106,83787,0
1996-08-15,13.153,13.198,13.073,13.106,68175,0
1996-08-16,13.198,13.238,13.106,13.153,72078,0
1996-08-19,13.198,13.198,13.153,13.198,16132,0
1996-08-20,13.153,13.405,13.153,13.315,100699,0
1996-08-21,13.273,13.315,13.106,13.153,148574,0
1996-08-22,13.106,13.36,13.106,13.238,136865,0
1996-08-23,13.198,13.315,13.198,13.238,85869,0
1996-08-26,13.315,13.36,13.273,13.315,66351,0
1996-08-27,13.315,13.405,13.273,13.315,106424,0
1996-08-28,13.273,13.315,13.153,13.315,43977,0
1996-08-29,13.273,13.315,13.198,13.198,68693,0
1996-08-30,13.153,13.238,13.153,13.238,118915,0
1996-09-03,13.134,13.387,13.134,13.134,118915,0
1996-09-04,13.134,13.342,13.134,13.298,97055,0
1996-09-05,13.387,13.463,13.387,13.387,118391,0
1996-09-06,13.342,13.757,13.342,13.757,89250,0
1996-09-09,13.757,13.757,13.627,13.671,128540,0
1996-09-10,13.715,13.801,13.627,13.757,97316,0
1996-09-11,13.715,13.879,13.715,13.879,108505,0
1996-09-12,14.007,14.086,13.922,13.922,246153,0
1996-09-13,13.965,14.13,13.965,14.13,299751,0
1996-09-16,14.215,14.381,14.172,14.172,128280,0
1996-09-17,14.13,14.172,14.069,14.13,66351,0
1996-09-18,14.13,14.215,14.13,14.13,167830,0
1996-09-19,14.086,14.13,14.042,14.13,32526,0
1996-09-20,14.13,14.172,14.086,14.172,212321,0
1996-09-23,14.172,14.381,14.172,14.381,118652,0
1996-09-24,14.294,14.381,14.215,14.337,146494,0
1996-09-25,14.337,14.457,14.25,14.457,100440,0
1996-09-26,14.501,14.674,14.457,14.587,95754,0
1996-09-27,14.631,14.796,14.587,14.796,71295,0
1996-09-30,14.752,14.96,14.752,14.752,143110,0
1996-10-01,14.752,14.838,14.674,14.674,86128,0
1996-10-02,14.796,14.796,14.631,14.796,87948,0
1996-10-03,14.752,14.796,14.546,14.674,114749,0
1996-10-04,14.709,15.124,14.674,15.045,160542,0
1996-10-07,15.089,15.21,14.674,14.752,159242,0
1996-10-08,14.752,15.045,14.752,15.004,67914,0
1996-10-09,15.045,15.124,14.915,14.96,320046,0
1996-10-10,14.96,15.045,14.96,14.96,623966,0
1996-10-11,15.004,15.089,15.004,15.089,86906,0
1996-10-14,15.089,15.124,15.045,15.124,220910,0
1996-10-15,15.124,15.167,15.089,15.124,96534,0
1996-10-16,15.124,15.252,15.124,15.21,84824,0
1996-10-17,15.252,15.374,15.167,15.333,143110,0
1996-10-18,15.333,15.417,15.252,15.417,157161,0
1996-10-21,15.417,15.581,15.417,15.581,226898,0
1996-10-22,15.54,15.581,15.505,15.54,160024,0
1996-10-23,15.54,15.711,15.505,15.67,306517,0
1996-10-24,15.625,15.625,15.417,15.461,263326,0
1996-10-25,15.417,15.54,15.417,15.461,220391,0
1996-10-28,15.461,15.581,15.374,15.461,233662,0
1996-10-29,15.54,15.625,15.505,15.505,257862,0
1996-10-30,15.54,15.581,15.461,15.54,305740,0
1996-10-31,15.54,15.54,15.374,15.461,80140,0
1996-11-01,15.461,15.461,15.296,15.296,172514,0
1996-11-04,15.333,15.374,15.296,15.333,295849,0
1996-11-05,15.333,15.417,15.333,15.374,487878,0
1996-11-06,15.374,15.374,15.167,15.374,136085,0
1996-11-07,15.374,15.374,15.124,15.296,146494,0
1996-11-08,15.296,15.417,15.21,15.374,223251,0
1996-11-11,15.374,15.374,15.252,15.252,196972,0
1996-11-12,15.296,15.296,15.124,15.252,99395,0
1996-11-13,15.252,15.252,15.124,15.21,220910,0
1996-11-14,15.167,15.296,15.124,15.252,182402,0
1996-11-15,15.252,15.252,15.21,15.252,177199,0
1996-11-18,15.252,15.252,15.167,15.21,86386,0
1996-11-19,15.21,15.252,15.124,15.21,230017,0
1996-11-20,15.252,15.296,15.167,15.296,152739,0
1996-11-21,15.296,15.296,15.252,15.296,84045,0
1996-11-22,15.333,15.333,15.296,15.296,64788,0
1996-11-25,15.296,15.314,15.21,15.296,175115,0
1996-11-26,15.333,15.374,15.252,15.296,104601,0
1996-11-27,15.296,15.417,15.167,15.374,340341,0
1996-11-29,15.333,15.54,15.333,15.54,37209,0
1996-12-02,15.565,15.653,15.477,15.522,311462,0
1996-12-03,15.522,15.607,15.435,15.477,254217,0
1996-12-04,15.435,15.435,15.314,15.359,134002,0
1996-12-05,15.359,15.435,15.27,15.4,46577,0
1996-12-06,15.314,15.359,15.106,15.186,104081,0
1996-12-09,15.227,15.27,15.15,15.227,69994,0
1996-12-10,15.227,15.27,15.019,15.227,102259,0
1996-12-11,15.15,15.314,14.933,14.978,259684,0
1996-12-12,14.933,14.933,14.69,14.812,141031,0
1996-12-13,14.709,14.83,14.457,14.709,170865,0
1996-12-16,14.709,14.898,14.649,14.709,355437,0
1996-12-17,14.579,14.579,13.957,14.519,472182,0
1996-12-18,14.519,14.579,14.397,14.519,155428,0
1996-12-19,14.519,14.771,14.519,14.709,331845,0
1996-12-20,15.019,15.019,14.147,14.268,380414,0
1996-12-23,14.397,14.457,14.207,14.337,580423,0
1996-12-24,14.337,14.337,14.268,14.337,87428,0
1996-12-26,14.457,14.579,14.397,14.397,201397,0
1996-12-27,14.457,14.457,14.268,14.397,163928,0
1996-12-30,14.457,14.649,14.337,14.649,275468,0
1996-12-31,14.649,14.649,14.457,14.519,290038,0
1997-01-02,14.397,14.397,14.015,14.147,233488,0
1997-01-03,14.207,14.397,14.015,14.015,170520,0
1997-01-06,14.207,14.268,14.015,14.086,32785,0
1997-01-07,13.957,14.207,13.957,14.207,159242,0
1997-01-08,14.268,14.397,14.086,14.268,92460,0
1997-01-09,14.268,14.397,14.147,14.337,234876,0
1997-01-10,14.207,14.337,14.086,14.337,115528,0
1997-01-13,14.397,14.457,14.268,14.397,174684,0
1997-01-14,14.457,14.519,14.268,14.337,85694,0
1997-01-15,14.268,14.337,14.147,14.207,102348,0
1997-01-16,14.207,14.397,14.207,14.268,158724,0
1997-01-17,14.268,14.519,14.268,14.268,146064,0
1997-01-20,14.268,14.397,14.207,14.337,54121,0
1997-01-21,14.337,14.397,14.147,14.268,434711,0
1997-01-22,14.207,14.337,14.147,14.147,308772,0
1997-01-23,14.086,14.086,13.766,13.835,641311,0
1997-01-24,14.771,14.898,14.397,14.898,1788281,0
1997-01-27,14.898,15.333,14.771,15.019,460212,0
1997-01-28,15.019,15.4,15.019,15.21,564639,0
1997-01-29,15.21,15.522,15.21,15.522,281539,0
1997-01-30,15.522,16.334,15.522,16.271,524046,0
1997-01-31,16.271,16.716,16.271,16.526,302702,0
1997-02-03,16.334,16.526,16.271,16.526,299059,0
1997-02-04,16.396,16.526,16.334,16.396,318835,0
1997-02-05,16.271,16.464,15.963,16.024,216315,0
1997-02-06,16.024,16.214,15.963,16.084,129751,0
1997-02-07,16.214,16.334,16.024,16.334,91593,0
1997-02-10,16.526,16.526,16.142,16.334,137561,0
1997-02-11,16.396,16.396,16.024,16.271,140684,0
1997-02-12,16.214,16.526,16.142,16.464,213193,0
1997-02-13,16.464,16.645,16.464,16.645,145714,0
1997-02-14,16.645,16.835,16.464,16.835,57766,0
1997-02-18,17.147,17.208,16.835,17.025,154734,0
1997-02-19,17.025,17.208,16.835,16.897,127498,0
1997-02-20,16.835,17.025,16.775,16.775,123508,0
1997-02-21,16.835,16.835,16.645,16.716,134782,0
1997-02-24,16.716,16.835,16.645,16.716,96447,0
1997-02-25,16.835,16.835,16.716,16.835,121777,0
1997-02-26,16.835,16.897,16.645,16.775,115878,0
1997-02-27,16.645,16.645,16.334,16.464,131663,0
1997-02-28,16.396,16.464,16.334,16.334,71815,0
1997-03-03,16.271,16.464,16.214,16.464,90031,0
1997-03-04,16.585,16.716,16.334,16.396,180581,0
1997-03-05,16.334,16.526,16.271,16.526,185958,0
1997-03-06,16.464,16.645,16.396,16.396,80313,0
1997-03-07,16.396,16.585,16.271,16.464,158550,0
1997-03-10,16.396,16.716,16.396,16.716,64532,0
1997-03-11,16.585,16.716,16.526,16.645,66265,0
1997-03-12,16.716,16.897,16.716,16.775,82224,0
1997-03-13,16.645,16.645,16.334,16.334,130275,0
1997-03-14,16.271,16.645,16.271,16.464,103040,0
1997-03-17,16.214,16.334,16.084,16.271,155428,0
1997-03-18,16.214,16.464,16.178,16.464,86386,0
1997-03-19,16.396,16.464,15.953,16.214,153520,0
1997-03-20,16.214,16.271,16.084,16.214,97491,0
1997-03-21,16.396,16.396,16.024,16.024,123858,0
1997-03-24,16.084,16.214,16.024,16.142,44581,0
1997-03-25,16.214,16.526,16.214,16.464,158377,0
1997-03-26,16.464,16.464,16.142,16.214,76846,0
1997-03-27,16.271,16.271,15.833,15.893,56032,0
1997-03-31,15.772,15.893,15.581,15.772,70256,0
1997-04-01,15.644,15.893,15.581,15.703,100092,0
1997-04-02,15.644,15.833,15.392,15.581,215966,0
1997-04-03,15.522,16.024,15.452,16.024,189254,0
1997-04-04,15.953,16.585,15.953,16.585,255170,0
1997-04-07,16.645,16.775,16.585,16.716,103733,0
1997-04-08,16.775,16.775,16.585,16.645,192550,0
1997-04-09,16.645,16.897,16.645,16.716,127673,0
1997-04-10,16.645,16.967,16.585,16.835,96271,0
1997-04-11,16.645,16.645,16.142,16.142,98358,0
1997-04-14,16.024,16.142,15.772,16.084,163580,0
1997-04-15,16.214,16.396,16.214,16.396,52733,0
1997-04-16,16.334,16.716,16.334,16.716,134958,0
1997-04-17,16.967,17.088,16.716,16.775,150570,0
1997-04-18,16.775,17.156,16.645,17.088,88295,0
1997-04-21,17.088,17.156,16.716,16.835,84480,0
1997-04-22,16.835,17.156,16.716,17.156,114315,0
1997-04-23,17.217,17.658,17.156,17.337,315365,0
1997-04-24,17.276,17.625,17.276,17.527,108419,0
1997-04-25,17.527,17.84,17.468,17.84,173294,0
1997-04-28,17.908,18.029,17.276,17.717,235400,0
1997-04-29,17.779,18.159,17.717,18.1,133049,0
1997-04-30,18.349,19.1,18.349,18.782,557179,0
1997-05-01,19.042,19.042,18.1,18.1,378685,0
1997-05-02,18.1,19.1,18.1,18.851,523353,0
1997-05-05,19.1,19.413,18.972,19.413,369660,0
1997-05-06,19.352,19.474,19.163,19.413,307733,0
1997-05-07,19.474,19.474,18.91,19.163,177807,0
1997-05-08,19.042,19.163,18.91,18.972,112751,0
1997-05-09,19.1,19.474,18.972,19.163,253092,0
1997-05-12,19.163,19.352,18.851,19.291,271301,0
1997-05-13,19.042,19.413,19.042,19.413,222907,0
1997-05-14,19.663,19.663,19.291,19.352,377989,0
1997-05-15,19.352,19.352,19.224,19.352,249791,0
1997-05-16,19.352,19.975,19.352,19.663,274081,0
1997-05-19,19.604,19.604,19.413,19.474,90895,0
1997-05-20,19.413,19.791,19.291,19.725,133396,0
1997-05-21,19.663,19.791,19.542,19.663,136692,0
1997-05-22,19.854,19.975,19.725,19.791,418752,0
1997-05-23,19.791,19.854,19.413,19.725,263326,0
1997-05-27,19.604,19.975,19.163,19.975,491088,0
1997-05-28,19.854,20.104,19.854,20.104,333059,0
1997-05-29,20.044,20.484,19.975,20.233,308427,0
1997-05-30,20.166,20.664,19.917,20.608,212847,0
1997-06-02,20.608,20.736,20.416,20.736,181624,0
1997-06-03,20.664,20.986,20.484,20.484,228286,0
1997-06-04,20.608,20.926,20.416,20.736,143979,0
1997-06-05,20.857,21.366,20.857,20.926,387180,0
1997-06-06,21.048,21.868,20.986,21.428,281191,0
1997-06-09,21.428,21.74,21.236,21.74,174333,0
1997-06-10,21.74,21.74,21.048,21.048,314845,0
1997-06-11,21.175,21.236,20.986,21.048,275121,0
1997-06-12,21.048,21.175,20.926,21.108,329069,0
1997-06-13,21.175,21.236,20.986,21.048,292642,0
1997-06-16,20.857,21.236,20.857,21.175,207812,0
1997-06-17,21.108,21.175,21.048,21.108,167049,0
1997-06-18,21.048,21.108,20.664,20.986,179885,0
1997-06-19,20.986,21.428,20.926,21.3,247020,0
1997-06-20,21.3,21.3,20.986,21.048,182838,0
1997-06-23,21.048,21.175,20.796,20.796,140161,0
1997-06-24,20.796,21.272,20.796,21.175,156470,0
1997-06-25,21.175,21.334,20.736,20.926,156470,0
1997-06-26,20.986,21.236,20.572,20.664,136865,0
1997-06-27,20.736,21.108,20.736,21.011,46664,0
1997-06-30,21.011,21.175,20.642,21.083,137907,0
1997-07-01,21.048,21.175,20.764,20.857,140332,0
1997-07-02,21.048,21.3,21.011,21.175,75636,0
1997-07-03,21.3,21.548,21.236,21.428,77542,0
1997-07-07,21.366,21.366,21.048,21.175,111194,0
1997-07-08,21.108,21.175,20.952,21.048,123687,0
1997-07-09,21.175,21.236,20.857,21.108,263844,0
1997-07-10,21.175,21.3,21.048,21.236,231925,0
1997-07-11,21.366,21.929,21.143,21.834,265579,0
1997-07-14,21.807,21.989,21.617,21.868,240773,0
1997-07-15,21.868,22.084,21.74,22.025,164622,0
1997-07-16,22.06,22.18,21.834,21.868,126977,0
1997-07-17,21.989,22.084,21.74,21.807,122988,0
1997-07-18,21.678,21.678,21.548,21.643,106683,0
1997-07-21,21.617,21.678,21.334,21.617,147098,0
1997-07-22,21.548,22.154,21.548,22.154,116395,0
1997-07-23,22.18,22.56,22.18,22.43,108936,0
1997-07-24,22.467,22.467,21.989,22.43,78408,0
1997-07-25,22.37,22.656,22.249,22.274,84998,0
1997-07-28,22.084,22.37,21.903,21.903,169995,0
1997-07-29,21.868,22.18,21.834,22.154,52216,0
1997-07-30,22.18,22.907,22.18,22.784,139987,0
1997-07-31,22.716,22.999,22.691,22.907,94020,0
1997-08-01,23.061,23.191,22.872,22.999,206253,0
1997-08-04,22.999,23.382,22.999,23.227,152997,0
1997-08-05,23.311,23.347,23.061,23.254,93845,0
1997-08-06,23.311,23.666,23.311,23.634,151090,0
1997-08-07,23.666,23.824,23.191,23.286,139987,0
1997-08-08,23.191,23.311,22.595,22.999,252397,0
1997-08-11,22.872,23.475,22.845,23.475,61755,0
1997-08-12,23.41,23.475,22.5,22.62,223425,0
1997-08-13,22.656,22.999,22.43,22.62,249099,0
1997-08-14,22.62,22.907,22.527,22.656,108765,0
1997-08-15,22.527,22.56,21.903,21.929,174333,0
1997-08-18,21.714,22.249,21.617,22.249,187864,0
1997-08-19,22.249,22.62,22.249,22.62,110498,0
1997-08-20,22.62,22.691,22.404,22.656,110672,0
1997-08-21,22.527,22.784,22.467,22.467,82917,0
1997-08-22,22.343,22.595,22.025,22.595,87601,0
1997-08-25,22.56,22.872,22.43,22.812,54121,0
1997-08-26,22.872,22.942,22.37,22.43,216660,0
1997-08-27,22.31,22.467,22.06,22.404,141374,0
1997-08-28,22.37,22.5,22.119,22.37,98183,0
1997-08-29,22.31,22.343,21.929,22.249,86041,0
1997-09-02,22.18,22.784,22.18,22.56,95406,0
1997-09-03,22.56,22.812,22.44,22.784,150396,0
1997-09-04,22.812,22.999,22.656,22.907,82052,0
1997-09-05,23.035,23.096,22.44,22.44,116744,0
1997-09-08,22.56,22.656,22.31,22.37,205388,0
1997-09-09,22.404,22.404,22.18,22.215,139466,0
1997-09-10,22.18,22.31,21.799,21.834,178848,0
1997-09-11,21.963,21.963,21.011,21.548,210415,0
1997-09-12,21.678,21.74,21.334,21.678,235224,0
1997-09-15,21.548,21.74,21.488,21.488,124030,0
1997-09-16,21.582,22.119,21.524,22.084,202786,0
1997-09-17,22.18,22.18,21.799,22.06,168438,0
1997-09-18,22.31,22.467,21.868,22.119,208331,0
1997-09-19,21.929,22.119,21.74,21.834,220133,0
1997-09-22,21.963,22.025,21.524,21.548,203479,0
1997-09-23,21.548,21.548,21.108,21.201,274251,0
1997-09-24,21.108,21.834,21.108,21.428,221518,0
1997-09-25,21.358,21.358,20.882,20.918,204865,0
1997-09-26,20.952,21.201,20.882,20.918,167398,0
1997-09-29,20.918,20.977,20.822,20.952,180062,0
1997-09-30,20.952,20.952,20.764,20.796,122814,0
1997-10-01,20.857,21.108,20.727,21.108,457437,0
1997-10-02,20.977,21.524,20.977,21.391,122814,0
1997-10-03,21.678,21.74,21.201,21.334,198966,0
1997-10-06,21.358,21.428,21.167,21.201,99223,0
1997-10-07,21.108,21.773,21.108,21.704,204865,0
1997-10-08,21.704,21.704,21.264,21.334,98705,0
1997-10-09,21.236,21.678,21.201,21.678,124898,0
1997-10-10,21.617,21.678,21.391,21.582,230017,0
1997-10-13,21.929,22.249,21.773,22.215,141374,0
1997-10-14,22.249,22.274,21.929,22.154,559608,0
1997-10-15,22.025,22.5,22.025,22.5,191685,0
1997-10-16,22.37,22.881,22.37,22.467,291253,0
1997-10-17,22.343,22.527,22.249,22.527,294551,0
1997-10-20,22.527,23.727,22.5,23.727,295591,0
1997-10-21,23.666,23.7,22.881,23.165,185782,0
1997-10-22,22.907,23.191,22.5,22.691,136520,0
1997-10-23,22.249,22.274,21.929,22.154,233488,0
1997-10-24,22.215,22.215,21.582,21.74,271301,0
1997-10-27,21.617,21.678,20.475,20.475,388392,0
1997-10-28,20.286,21.236,19.999,21.167,468537,0
1997-10-29,21.143,21.264,20.977,21.011,1010452,0
1997-10-30,20.727,20.796,20.321,20.382,300622,0
1997-10-31,20.608,21.074,20.572,21.011,296111,0
1997-11-03,21.143,21.548,21.143,21.3,162539,0
1997-11-04,21.358,21.358,20.977,21.236,89508,0
1997-11-05,21.167,21.488,21.167,21.334,176244,0
1997-11-06,21.3,21.488,21.201,21.236,67305,0
1997-11-07,21.108,21.167,20.608,20.918,122121,0
1997-11-10,20.857,21.264,20.857,21.264,91593,0
1997-11-11,21.201,21.3,20.918,20.952,234182,0
1997-11-12,20.918,21.108,20.537,20.537,126630,0
1997-11-13,20.537,20.977,20.537,20.882,114663,0
1997-11-14,21.011,21.108,20.796,21.074,51867,0
1997-11-17,21.334,21.455,21.108,21.391,192028,0
1997-11-18,21.391,21.617,21.236,21.358,138429,0
1997-11-19,21.3,21.548,21.3,21.548,49787,0
1997-11-20,21.548,21.548,21.358,21.428,218395,0
1997-11-21,21.488,21.868,21.455,21.773,86386,0
1997-11-24,21.868,22.06,21.167,21.167,125937,0
1997-11-25,21.3,21.488,21.108,21.167,125244,0
1997-11-26,21.201,21.428,21.108,21.236,48398,0
1997-11-28,21.108,21.428,21.108,21.3,36774,0
1997-12-01,21.358,22.119,21.236,22.119,202613,0
1997-12-02,22.06,22.06,21.678,21.704,175898,0
1997-12-03,21.704,21.74,21.325,21.643,236613,0
1997-12-04,21.678,21.894,21.488,21.548,219261,0
1997-12-05,21.582,22.215,21.582,22.119,77021,0
1997-12-08,22.119,22.215,21.929,21.963,137561,0
1997-12-09,21.963,21.989,21.799,21.929,67828,0
1997-12-10,21.868,21.894,21.488,21.643,74940,0
1997-12-11,21.643,21.799,21.074,21.167,101998,0
1997-12-12,20.849,20.918,20.216,20.443,374865,0
1997-12-15,20.537,21.264,20.537,21.074,112926,0
1997-12-16,20.977,21.358,20.977,21.201,82397,0
1997-12-17,21.325,21.358,20.943,21.108,115355,0
1997-12-18,21.228,21.228,20.598,20.633,83093,0
1997-12-19,20.348,21.039,20.277,20.849,232793,0
1997-12-22,20.977,21.419,20.755,21.391,170865,0
1997-12-23,21.264,21.264,20.918,21.264,115878,0
1997-12-24,21.134,21.264,21.011,21.011,70256,0
1997-12-26,21.3,21.3,20.977,20.977,40419,0
1997-12-29,21.167,21.419,20.977,21.3,210939,0
1997-12-30,21.419,21.894,21.3,21.894,78582,0
1997-12-31,21.868,22.06,21.799,21.989,76152,0
1998-01-02,21.929,22.18,21.74,21.74,75806,0
1998-01-05,21.61,22.44,21.61,21.834,140684,0
1998-01-06,21.834,21.989,21.488,21.678,85694,0
1998-01-07,21.678,21.678,21.3,21.582,100959,0
1998-01-08,21.61,21.61,21.074,21.167,77021,0
1998-01-09,21.108,21.167,20.918,20.943,138773,0
1998-01-12,20.849,21.108,20.658,20.727,145370,0
1998-01-13,20.788,20.918,20.658,20.849,90205,0
1998-01-14,20.849,20.918,20.658,20.918,74590,0
1998-01-15,20.849,20.977,20.727,20.755,35562,0
1998-01-16,20.788,21.108,20.408,20.466,168957,0
1998-01-20,20.537,20.779,20.348,20.727,182315,0
1998-01-21,20.849,21.358,20.348,20.537,210415,0
1998-01-22,20.408,21.039,20.408,20.977,102867,0
1998-01-23,21.039,21.228,20.788,21.074,160462,0
1998-01-26,21.167,21.799,21.167,21.325,142762,0
1998-01-27,21.325,21.894,21.325,21.391,122121,0
1998-01-28,21.391,21.391,21.134,21.325,113799,0
1998-01-29,21.419,22.31,21.419,21.773,161154,0
1998-01-30,21.74,22.18,21.74,21.894,266620,0
1998-02-02,22.249,22.56,22.215,22.37,219784,0
1998-02-03,22.37,22.5,22.249,22.467,79620,0
1998-02-04,22.467,22.629,22.249,22.56,140161,0
1998-02-05,22.535,22.881,22.44,22.656,180925,0
1998-02-06,22.56,22.881,22.56,22.784,120040,0
1998-02-09,22.784,22.784,22.467,22.56,89162,0
1998-02-10,22.56,23.607,22.56,23.32,252224,0
1998-02-11,23.452,23.7,23.132,23.32,117785,0
1998-02-12,23.32,23.32,22.82,23.008,189081,0
1998-02-13,22.881,22.942,22.629,22.845,108075,0
1998-02-17,22.942,23.391,22.82,23.035,149706,0
1998-02-18,23.071,23.132,22.845,23.035,96447,0
1998-02-19,23.2,23.261,22.535,22.784,66092,0
1998-02-20,22.751,23.2,22.56,23.165,109456,0
1998-02-23,23.2,23.643,22.881,23.643,163406,0
1998-02-24,23.771,24.274,23.684,24.056,755971,0
1998-02-25,24.056,24.714,24.056,24.175,169651,0
1998-02-26,24.212,24.429,23.988,24.429,134263,0
1998-02-27,24.429,25.165,24.429,24.844,179711,0
1998-03-02,24.903,24.903,24.212,24.591,173991,0
1998-03-03,24.591,25.066,24.591,25.066,263498,0
1998-03-04,25.19,25.19,24.714,24.748,107376,0
1998-03-05,24.654,24.782,24.462,24.591,145021,0
1998-03-06,24.714,25.353,24.687,25.292,91765,0
1998-03-09,25.223,25.414,24.903,24.94,37989,0
1998-03-10,24.94,25.414,24.94,25.353,57072,0
1998-03-11,25.292,25.639,25.292,25.414,136520,0
1998-03-12,25.292,25.545,25.223,25.353,57766,0
1998-03-13,25.414,25.924,25.414,25.579,117612,0
1998-03-16,25.639,26.019,25.483,25.986,172427,0
1998-03-17,25.924,26.4,25.924,26.4,74940,0
1998-03-18,26.4,26.4,25.986,26.176,62448,0
1998-03-19,26.113,26.434,26.113,26.364,73032,0
1998-03-20,26.434,26.686,26.305,26.658,129751,0
1998-03-23,26.53,26.554,25.89,26.209,89684,0
1998-03-24,26.209,26.686,26.209,26.658,77542,0
1998-03-25,26.626,26.814,26.176,26.245,91419,0
1998-03-26,26.245,26.364,26.079,26.148,57940,0
1998-03-27,26.148,26.364,26.054,26.079,97316,0
1998-03-30,26.113,26.176,25.83,25.89,83439,0
1998-03-31,25.924,27.066,25.924,26.945,137217,0
1998-04-01,27.039,27.255,26.755,27.159,154561,0
1998-04-02,27.229,27.229,26.434,26.686,124898,0
1998-04-03,26.755,26.945,26.305,26.912,110148,0
1998-04-06,26.97,27.445,26.97,26.97,132182,0
1998-04-07,26.97,26.97,26.148,26.59,156470,0
1998-04-08,26.72,27.066,26.054,26.079,193242,0
1998-04-09,26.176,26.305,26.148,26.209,175898,0
1998-04-13,26.113,26.59,25.794,26.59,137734,0
1998-04-14,26.554,26.912,26.434,26.85,68866,0
1998-04-15,26.755,26.874,26.53,26.85,71123,0
1998-04-16,26.97,27.229,26.814,26.814,80664,0
1998-04-17,26.814,27.445,26.778,27.445,100611,0
1998-04-20,27.385,28.145,27.327,28.051,175549,0
1998-04-21,28.182,28.658,27.956,28.623,154734,0
1998-04-22,28.527,28.595,28.182,28.527,93501,0
1998-04-23,28.467,28.527,27.704,27.729,87948,0
1998-04-24,27.704,27.827,26.814,26.874,166875,0
1998-04-27,26.874,27.066,26.27,26.434,129751,0
1998-04-28,26.554,26.912,26.364,26.434,108419,0
1998-04-29,26.434,26.72,26.434,26.626,69387,0
1998-04-30,26.626,27.445,26.495,27.351,191508,0
1998-05-01,27.385,27.42,27.039,27.385,68523,0
1998-05-04,27.517,27.827,27.238,27.445,80489,0
1998-05-05,27.517,27.517,27.003,27.255,133919,0
1998-05-06,27.195,27.445,26.874,26.874,117612,0
1998-05-07,26.945,27.159,26.755,26.945,131836,0
1998-05-08,26.814,27.291,26.72,27.039,133919,0
1998-05-11,27.066,27.066,26.945,26.945,200355,0
1998-05-12,27.003,27.255,26.755,27.229,52562,0
1998-05-13,27.255,27.327,27.135,27.159,44749,0
1998-05-14,26.945,27.195,26.945,26.97,78752,0
1998-05-15,26.945,27.066,26.755,26.778,79797,0
1998-05-18,26.755,26.945,26.554,26.755,77715,0
1998-05-19,26.778,27.517,26.686,27.327,121428,0
1998-05-20,27.638,27.638,27.327,27.445,58111,0
1998-05-21,27.445,27.575,27.195,27.229,67828,0
1998-05-22,27.291,27.766,27.291,27.766,86041,0
1998-05-26,27.766,28.216,27.704,27.766,173640,0
1998-05-27,27.638,27.638,26.554,27.039,197061,0
1998-05-28,27.003,27.766,26.97,27.229,228979,0
1998-05-29,27.195,27.291,26.686,26.778,100440,0
1998-06-01,26.814,27.195,26.305,26.4,120214,0
1998-06-02,26.4,26.53,26.113,26.245,131836,0
1998-06-03,26.305,26.468,25.414,25.51,134958,0
1998-06-04,25.473,25.734,25.353,25.7,126459,0
1998-06-05,25.665,26.176,25.665,26.113,55160,0
1998-06-08,26.113,26.245,25.734,25.924,147793,0
1998-06-09,26.019,26.176,25.986,26.019,200529,0
1998-06-10,26.019,26.245,25.734,25.734,193073,0
1998-06-11,25.665,26.054,25,25,123687,0
1998-06-12,25,25.353,24.454,24.654,245630,0
1998-06-15,24.654,24.714,24.333,24.392,130103,0
1998-06-16,24.392,24.392,23.692,23.979,305303,0
1998-06-17,24.203,24.678,24.144,24.454,227414,0
1998-06-18,24.582,24.654,23.86,23.979,251354,0
1998-06-19,24.144,24.203,23.953,24.144,412510,0
1998-06-22,24.144,24.454,24.073,24.299,183875,0
1998-06-23,24.429,24.429,24.073,24.333,166530,0
1998-06-24,24.265,25.093,24.265,25.093,262285,0
1998-06-25,25.223,25.353,24.357,24.429,182145,0
1998-06-26,24.454,24.654,24.454,24.618,193590,0
1998-06-29,24.714,24.774,24.557,24.618,176073,0
1998-06-30,24.654,24.748,24.454,24.748,116051,0
1998-07-01,24.844,25.093,24.678,24.903,144323,0
1998-07-02,24.903,25.057,24.867,24.94,119692,0
1998-07-06,24.965,25.284,24.965,25.19,75113,0
1998-07-07,25.057,25.353,24.965,25.284,109633,0
1998-07-08,25.473,26.148,25.353,26.113,186477,0
1998-07-09,26.113,26.113,25.165,25.165,233488,0
1998-07-10,25.19,25.19,25,25.19,91419,0
1998-07-13,25.223,25.665,25.093,25.414,179885,0
1998-07-14,25.414,25.924,25.353,25.639,82224,0
1998-07-15,25.759,25.863,25.165,25.223,101651,0
1998-07-16,25.353,25.794,25.353,25.794,76326,0
1998-07-17,26.113,26.176,25.924,26.019,141552,0
1998-07-20,26.019,26.209,25.794,26.054,172254,0
1998-07-21,26.176,26.755,26.176,26.364,223599,0
1998-07-22,26.626,27.264,26.626,27.003,217354,0
1998-07-23,27.039,27.135,26.563,26.874,226724,0
1998-07-24,26.814,26.85,26.364,26.364,68523,0
1998-07-27,26.364,26.434,25.665,26.27,224297,0
1998-07-28,26.148,26.148,25.031,25.353,119692,0
1998-07-29,25.604,25.639,25.031,25.13,139296,0
1998-07-30,25.165,25.604,25.093,25.51,211802,0
1998-07-31,25.51,25.604,25.093,25.223,131489,0
1998-08-03,25.223,25.284,24.618,24.678,190813,0
1998-08-04,24.714,24.903,23.692,23.692,157856,0
1998-08-05,23.692,24.265,23.5,24.144,181624,0
1998-08-06,24.144,24.203,23.692,24.073,117093,0
1998-08-07,23.824,24.299,23.824,24.265,145538,0
1998-08-10,24.203,24.557,24.073,24.299,128540,0
1998-08-11,24.166,24.166,23.634,23.692,236262,0
1998-08-12,23.692,23.953,23.443,23.917,214061,0
1998-08-13,24.013,24.454,23.753,23.789,94713,0
1998-08-14,23.753,24.265,23.564,23.66,156986,0
1998-08-17,23.634,24.013,23.254,24.013,268180,0
1998-08-18,24.013,24.618,24.013,24.454,94020,0
1998-08-19,24.524,24.618,24.357,24.524,85869,0
1998-08-20,24.392,24.524,23.953,24.357,153866,0
1998-08-21,24.265,24.357,23.599,23.824,73896,0
1998-08-24,23.883,24.166,23.824,23.824,64184,0
1998-08-25,23.883,24.013,23.443,23.538,129582,0
1998-08-26,23.634,23.692,23.311,23.311,142071,0
1998-08-27,23.182,23.182,22.233,22.233,150742,0
1998-08-28,22.334,22.334,21.282,21.766,308252,0
1998-08-31,21.731,21.791,20.519,20.58,165661,0
1998-09-01,20.519,21.091,20.294,20.804,216834,0
1998-09-02,20.84,20.866,20.321,20.321,183529,0
1998-09-03,20.26,20.26,19.753,19.941,186133,0
1998-09-04,19.908,19.941,19.3,19.49,187173,0
1998-09-08,19.881,20.519,19.753,20.451,273733,0
1998-09-09,20.451,20.451,20.104,20.26,134263,0
1998-09-10,19.999,19.999,19.43,19.525,462639,0
1998-09-11,19.265,19.941,19.265,19.908,183529,0
1998-09-14,19.999,20.451,19.941,20.425,272517,0
1998-09-15,20.519,20.804,20.13,20.617,137734,0
1998-09-16,20.519,20.617,19.604,20.617,233142,0
1998-09-17,20.425,20.425,19.654,19.941,98183,0
1998-09-18,19.941,20.225,19.753,19.941,126399,0
1998-09-21,20.035,20.225,19.654,20.035,149877,0
1998-09-22,20.13,20.225,19.604,19.941,105934,0
1998-09-23,20.13,20.321,19.898,19.941,204691,0
1998-09-24,19.941,20.13,19.561,19.753,123508,0
1998-09-25,19.561,20.13,19.413,19.604,91360,0
1998-09-28,19.654,19.941,18.643,18.842,259279,0
1998-09-29,18.884,18.982,18.505,18.696,201567,0
1998-09-30,18.6,18.738,17.881,18.022,103274,0
1998-10-01,17.925,18.022,16.826,17.113,170231,0
1998-10-02,17.491,18.219,17.491,17.544,132412,0
1998-10-05,17.643,17.831,17.26,17.491,181679,0
1998-10-06,17.925,18.315,17.544,17.544,130103,0
1998-10-07,17.355,17.925,17.208,17.208,111944,0
1998-10-08,17.06,17.59,16.681,16.775,148144,0
1998-10-09,16.967,17.355,16.871,17.165,168612,0
1998-10-12,17.355,17.925,17.301,17.689,172310,0
1998-10-13,17.734,18.022,17.45,17.643,230135,0
1998-10-14,17.544,18.022,17.491,17.643,181450,0
1998-10-15,17.643,19.465,17.643,19.465,429621,0
1998-10-16,19.844,20.708,19.844,20.519,408576,0
1998-10-19,20.708,21.091,20.321,21.091,171849,0
1998-10-20,21.091,21.86,20.519,21.524,143169,0
1998-10-21,21.573,22.334,21.47,22.242,190931,0
1998-10-22,22.527,22.82,22.05,22.725,351215,0
1998-10-23,22.629,22.674,21.903,21.999,458649,0
1998-10-26,21.956,22.102,21.766,21.86,251179,0
1998-10-27,21.766,21.86,21.428,21.47,75744,0
1998-10-28,21.185,21.573,20.995,21.524,280090,0
1998-10-29,21.282,21.86,20.995,21.86,154617,0
1998-10-30,21.669,22.387,21.669,22.102,127094,0
1998-11-02,22.102,22.862,22.102,22.674,104427,0
1998-11-03,22.862,23.295,22.725,22.915,139815,0
1998-11-04,23.008,23.97,23.008,23.875,168957,0
1998-11-05,23.824,23.97,23.347,23.824,113446,0
1998-11-06,23.674,24.013,23.443,23.97,69039,0
1998-11-09,24.158,24.158,23.538,23.78,57013,0
1998-11-10,23.78,23.78,22.959,22.959,136574,0
1998-11-11,23.008,23.106,22.482,22.629,108705,0
1998-11-12,22.82,22.82,22.334,22.527,206083,0
1998-11-13,22.629,22.725,22.334,22.629,101308,0
1998-11-16,22.725,22.915,22.387,22.576,76789,0
1998-11-17,22.768,23.634,22.629,23.483,318602,0
1998-11-18,23.2,23.295,22.915,23.295,58171,0
1998-11-19,23.2,23.674,23.2,23.483,64878,0
1998-11-20,23.674,23.78,23.582,23.674,56783,0
1998-11-23,23.875,24.35,23.727,24.308,105237,0
1998-11-24,24.35,24.541,23.824,23.917,186880,0
1998-11-25,23.97,24.013,23.391,24.013,119348,0
1998-11-27,24.203,24.445,24.109,24.35,50421,0
1998-11-30,24.499,25.121,24.499,24.782,234413,0
1998-12-01,24.35,24.401,23.78,24.256,93211,0
1998-12-02,24.282,24.333,21.064,21.158,946788,0
1998-12-03,21.54,22.31,21.4,21.635,306920,0
1998-12-04,21.74,22.793,21.74,22.793,264940,0
1998-12-07,22.793,23.035,22.648,22.699,247827,0
1998-12-08,22.699,22.699,21.972,22.404,406147,0
1998-12-09,22.362,22.793,22.31,22.603,168957,0
1998-12-10,22.509,22.509,21.635,21.686,486524,0
1998-12-11,21.686,21.74,21.255,21.309,147220,0
1998-12-14,21.255,21.635,21.158,21.54,230942,0
1998-12-15,21.158,21.446,19.663,21.349,993972,0
1998-12-16,21.158,21.4,20.727,21.309,334792,0
1998-12-17,21.309,21.497,21.201,21.349,299983,0
1998-12-18,21.349,21.834,21.309,21.834,208164,0
1998-12-21,21.834,21.834,21.064,21.349,369950,0
1998-12-22,21.349,21.446,21.064,21.201,200993,0
1998-12-23,21.255,21.834,21.108,21.592,114489,0
1998-12-24,21.497,21.877,21.497,21.592,95524,0
1998-12-28,21.782,22.215,21.782,22.172,205041,0
1998-12-29,22.362,22.845,22.025,22.603,200299,0
1998-12-30,22.699,22.986,22.362,22.742,154505,0
1998-12-31,22.793,23.32,22.742,23.227,172891,0
1999-01-04,23.278,23.66,22.986,23.035,262630,0
1999-01-05,23.373,23.753,22.986,23.66,264479,0
1999-01-06,23.467,24.239,23.467,24.184,306578,0
1999-01-07,23.85,23.85,23.373,23.709,128134,0
1999-01-08,23.753,24.049,23.227,23.373,156236,0
1999-01-11,23.08,23.08,22.793,22.942,227476,0
1999-01-12,22.793,22.986,22.603,22.986,180176,0
1999-01-13,22.603,23.08,22.31,22.699,137849,0
1999-01-14,22.31,22.458,22.265,22.362,176012,0
1999-01-15,22.31,22.986,22.31,22.845,146637,0
1999-01-19,22.603,22.699,22.404,22.404,197753,0
1999-01-20,22.509,23.035,22.31,22.509,174973,0
1999-01-21,21.635,22.603,21.635,22.119,154040,0
1999-01-22,22.119,22.404,21.877,22.362,117612,0
1999-01-25,22.119,22.362,21.686,22.362,202842,0
1999-01-26,22.025,22.603,21.929,21.929,489641,0
1999-01-27,21.929,22.265,21.877,21.972,176012,0
1999-01-28,21.877,21.929,21.309,21.592,358153,0
1999-01-29,21.635,21.635,20.727,20.918,250488,0
1999-02-01,21.446,22.215,21.158,21.929,292003,0
1999-02-02,21.54,21.686,21.349,21.54,209548,0
1999-02-03,21.54,22.509,21.309,22.265,121546,0
1999-02-04,21.592,21.929,21.592,21.74,283912,0
1999-02-05,21.74,22.025,21.686,21.834,234876,0
1999-02-08,21.834,21.877,21.54,21.782,255924,0
1999-02-09,21.74,21.834,21.201,21.592,143863,0
1999-02-10,21.54,21.74,21.349,21.349,157856,0
1999-02-11,21.309,21.74,21.309,21.54,223890,0
1999-02-12,21.349,21.635,20.294,20.294,558913,0
1999-02-16,20.339,21.158,20.294,20.866,142475,0
1999-02-17,20.772,21.011,20.339,20.339,156699,0
1999-02-18,20.148,20.294,19.663,19.863,261013,0
1999-02-19,19.999,19.999,19.23,19.717,492996,0
1999-02-22,19.908,21.158,19.807,21.011,397357,0
1999-02-23,20.822,21.309,20.673,21.255,277549,0
1999-02-24,21.201,22.265,21.064,21.686,615351,0
1999-02-25,21.349,21.54,20.727,21.108,223661,0
1999-02-26,21.064,21.255,20.58,21.108,289925,0
1999-03-01,20.58,20.866,19.999,20.58,232331,0
1999-03-02,20.39,20.772,20.104,20.104,212089,0
1999-03-03,20.176,20.225,19.404,20.079,242274,0
1999-03-04,20.079,20.416,19.889,20.374,147330,0
1999-03-05,20.658,20.804,20.519,20.563,129521,0
1999-03-08,20.374,20.952,20.13,20.563,196597,0
1999-03-09,20.176,20.374,19.698,19.889,139235,0
1999-03-10,20.079,20.225,19.646,19.698,155311,0
1999-03-11,19.791,19.941,19.456,19.646,221575,0
1999-03-12,19.646,20.225,19.551,20.13,287494,0
1999-03-15,19.791,19.835,18.972,19.117,264133,0
1999-03-16,19.117,19.595,18.972,19.362,242396,0
1999-03-17,19.362,19.404,18.729,19.017,235454,0
1999-03-18,19.017,19.257,18.92,18.972,350294,0
1999-03-19,19.068,19.257,18.634,18.677,279512,0
1999-03-22,18.488,18.677,18.201,18.436,392151,0
1999-03-23,18.54,18.54,18.201,18.297,339188,0
1999-03-24,18.436,18.488,17.908,17.958,192319,0
1999-03-25,18.15,18.391,17.908,17.958,186075,0
1999-03-26,17.958,18.297,17.908,17.958,876016,0
1999-03-29,18.15,18.391,18.057,18.15,311318,0
1999-03-30,18.341,18.782,18.057,18.1,338152,0
1999-03-31,18.436,19.017,18.436,18.677,316522,0
1999-04-01,19.017,19.017,18.297,18.54,216722,0
1999-04-05,18.54,18.825,18.341,18.729,182145,0
1999-04-06,18.825,19.404,18.825,19.017,232793,0
1999-04-07,18.54,19.068,18.54,18.875,190931,0
1999-04-08,20.857,21.236,20.563,20.9,644258,0
1999-04-09,20.9,20.9,19.889,19.941,308544,0
1999-04-12,19.551,21.334,19.498,21.1,253842,0
1999-04-13,20.9,20.995,20.466,20.563,169537,0
1999-04-14,20.563,21.816,20.563,21.722,244707,0
1999-04-15,21.678,23.124,21.678,23.124,259623,0
1999-04-16,23.124,23.269,22.881,23.027,221923,0
1999-04-19,23.027,23.797,22.828,23.46,226322,0
1999-04-20,23.46,23.85,22.207,22.543,319761,0
1999-04-21,22.543,23.365,22.491,23.365,250144,0
1999-04-22,23.365,23.556,22.784,22.976,171734,0
1999-04-23,22.933,22.976,22.249,22.595,147220,0
1999-04-26,22.595,22.784,21.912,21.963,168034,0
1999-04-27,22.017,22.353,21.722,22.11,261472,0
1999-04-28,22.11,22.784,22.11,22.154,275239,0
1999-04-29,22.353,22.543,22.11,22.353,219261,0
1999-04-30,22.395,22.543,22.207,22.353,190582,0
1999-05-03,22.207,22.976,22.11,22.976,229905,0
1999-05-04,23.556,24.184,23.556,23.607,351215,0
1999-05-05,23.607,24.375,23.556,24.184,355842,0
1999-05-06,24.135,24.135,23.556,23.944,122240,0
1999-05-07,23.753,24.714,23.7,24.429,236958,0
1999-05-10,24.429,25.292,24.429,24.669,263904,0
1999-05-11,24.472,25.007,24.472,24.766,160052,0
1999-05-12,24.669,24.912,23.797,24.524,219261,0
1999-05-13,24.135,24.282,23.944,24.282,96331,0
1999-05-14,24.472,24.472,23.988,24.184,141782,0
1999-05-17,23.988,24.229,23.7,23.944,92979,0
1999-05-18,24.135,24.135,23.651,23.797,135419,0
1999-05-19,23.753,23.891,23.41,23.753,140161,0
1999-05-20,24.135,24.229,23.85,23.988,77134,0
1999-05-21,23.753,24.04,23.651,23.7,134727,0
1999-05-24,23.7,24.333,23.556,23.7,104197,0
1999-05-25,23.51,24.229,23.51,23.85,134727,0
1999-05-26,23.85,23.85,22.881,23.124,193126,0
1999-05-27,22.933,23.071,22.395,22.543,117725,0
1999-05-28,22.491,23.219,22.302,23.219,87889,0
1999-06-01,23.027,23.311,22.491,23.311,109056,0
1999-06-02,23.295,23.347,22.862,23.295,86850,0
1999-06-03,23.244,23.727,23.053,23.244,170808,0
1999-06-04,23.148,24.073,23.053,24.073,118886,0
1999-06-07,23.727,23.727,22.999,23.244,143863,0
1999-06-08,23.148,23.443,22.862,23.443,125824,0
1999-06-09,23.244,23.538,22.862,23.148,124665,0
1999-06-10,23.106,23.443,22.812,23.053,85114,0
1999-06-11,22.999,23.244,22.76,23.053,91244,0
1999-06-14,23.244,23.347,22.959,22.999,58747,0
1999-06-15,23.244,23.684,23.053,23.634,200299,0
1999-06-16,23.832,24.118,23.538,23.684,159705,0
1999-06-17,23.727,23.97,23.591,23.78,78872,0
1999-06-18,23.244,23.78,23.244,23.538,190238,0
1999-06-21,23.538,23.538,22.959,23.244,133223,0
1999-06-22,23.634,24.8,23.634,24.696,743371,0
1999-06-23,24.6,24.8,24.6,24.8,217530,0
1999-06-24,24.696,24.8,24.118,24.317,198216,0
1999-06-25,24.118,24.166,23.591,23.97,92517,0
1999-06-28,24.021,24.317,23.925,24.166,92397,0
1999-06-29,24.317,24.696,23.925,24.073,251412,0
1999-06-30,24.073,24.454,24.021,24.357,282523,0
1999-07-01,24.212,24.6,23.925,24.454,133919,0
1999-07-02,23.244,23.244,22.18,22.567,516012,0
1999-07-06,22.76,22.76,21.843,22.034,462582,0
1999-07-07,22.034,22.274,21.748,22.274,310393,0
1999-07-08,22.18,22.326,21.548,21.601,264366,0
1999-07-09,21.601,21.601,21.116,21.264,565391,0
1999-07-12,21.264,21.358,20.822,20.969,289925,0
1999-07-13,21.02,21.02,20.443,20.443,316638,0
1999-07-14,20.484,20.537,20.241,20.537,347859,0
1999-07-15,20.537,21.02,20.148,20.241,269914,0
1999-07-16,20.633,21.02,20.537,20.727,137734,0
1999-07-19,20.875,20.926,20.39,20.822,205621,0
1999-07-20,20.633,20.822,20.148,20.241,151960,0
1999-07-21,20.241,20.727,20.148,20.537,237421,0
1999-07-22,20.148,20.727,20.148,20.339,119692,0
1999-07-23,20.241,20.39,20.054,20.096,187464,0
1999-07-26,20.096,20.148,19.908,20.148,175205,0
1999-07-27,20.148,20.926,20.148,20.682,484092,0
1999-07-28,20.484,20.682,20.241,20.39,98759,0
1999-07-29,20.339,20.339,19.999,20.148,378162,0
1999-07-30,20.241,20.241,19.474,19.663,314323,0
1999-08-02,19.663,19.76,19.274,19.474,277781,0
1999-08-03,19.422,19.611,19.082,19.18,319761,0
1999-08-04,19.274,19.274,18.748,18.884,289576,0
1999-08-05,17.822,19.082,17.634,19.082,321955,0
1999-08-06,18.696,19.369,18.696,19.082,183991,0
1999-08-09,19.082,19.57,19.033,19.474,315019,0
1999-08-10,19.369,19.57,19.18,19.422,321726,0
1999-08-11,19.325,19.325,18.842,19.033,257082,0
1999-08-12,19.23,19.474,19.127,19.18,237188,0
1999-08-13,19.274,19.663,19.082,19.516,164913,0
1999-08-16,19.422,19.474,18.643,18.937,156582,0
1999-08-17,18.937,19.369,18.696,19.23,224469,0
1999-08-18,19.082,19.127,18.696,18.937,173585,0
1999-08-19,18.79,19.033,18.748,18.884,116225,0
1999-08-20,18.884,19.18,18.842,19.127,183646,0
1999-08-23,19.127,19.127,18.748,18.937,197636,0
1999-08-24,18.79,18.99,18.643,18.884,326927,0
1999-08-25,18.884,19.18,18.696,19.082,544343,0
1999-08-26,19.033,19.082,18.884,18.99,227591,0
1999-08-27,18.99,19.127,18.643,18.842,369604,0
1999-08-30,18.884,18.884,18.696,18.884,433438,0
1999-08-31,18.937,18.99,18.55,18.643,226089,0
1999-09-01,18.677,18.775,18.184,18.583,206889,0
1999-09-02,18.531,18.963,17.752,18.963,269682,0
1999-09-03,18.775,18.963,18.583,18.583,235919,0
1999-09-07,18.583,19.456,18.238,19.216,311202,0
1999-09-08,19.109,19.109,18.478,18.625,128022,0
1999-09-09,18.677,18.775,18.478,18.721,79102,0
1999-09-10,18.721,18.721,17.699,17.805,169766,0
1999-09-13,17.995,18.775,17.898,18.721,300331,0
1999-09-14,18.721,19.109,18.677,18.963,204112,0
1999-09-15,18.963,19.068,18.721,19.017,318492,0
1999-09-16,18.92,19.017,18.478,18.625,287031,0
1999-09-17,18.677,18.775,18.238,18.531,155542,0
1999-09-20,18.383,18.478,17.898,18.047,110790,0
1999-09-21,18.047,18.184,17.898,17.943,355495,0
1999-09-22,17.898,18.047,16.732,17.217,355264,0
1999-09-23,17.418,17.418,16.923,17.269,272459,0
1999-09-24,17.217,17.31,16.923,16.974,153809,0
1999-09-27,17.12,17.752,16.974,17.364,218920,0
1999-09-28,17.364,17.606,16.923,16.974,113565,0
1999-09-29,16.732,17.07,16.732,17.07,302760,0
1999-09-30,16.879,17.458,16.826,17.458,220884,0
1999-10-01,17.418,17.508,17.165,17.31,290387,0
1999-10-04,17.508,18.047,17.508,17.995,318492,0
1999-10-05,17.995,18.288,17.752,17.849,346010,0
1999-10-06,17.849,17.849,17.458,17.508,155891,0
1999-10-07,17.508,17.805,17.269,17.752,222387,0
1999-10-08,17.805,18.184,17.508,17.849,126748,0
1999-10-11,17.805,18.091,17.699,17.995,94598,0
1999-10-12,17.898,17.898,17.12,17.364,109518,0
1999-10-13,17.165,17.165,16.732,16.732,191049,0
1999-10-14,16.732,17.12,16.25,16.826,382209,0
1999-10-15,17.025,17.553,16.681,17.217,216953,0
1999-10-18,17.31,17.606,16.826,16.826,191160,0
1999-10-19,16.681,17.217,16.681,16.879,150686,0
1999-10-20,16.923,16.923,16.342,16.491,201337,0
1999-10-21,16.25,16.25,15.177,15.47,610262,0
1999-10-22,15.661,15.661,14.587,15.607,904696,0
1999-10-25,15.607,15.661,15.366,15.47,260202,0
1999-10-26,15.47,15.859,15.366,15.607,242046,0
1999-10-27,15.47,15.661,14.978,15.417,287378,0
1999-10-28,15.565,15.661,14.978,15.513,225509,0
1999-10-29,15.513,16.102,15.513,15.902,231523,0
1999-11-01,15.902,15.997,15.417,15.47,292930,0
1999-11-02,15.565,16.051,15.324,15.859,196480,0
1999-11-03,15.753,15.753,15.177,15.366,331557,0
1999-11-04,15.219,15.753,15.219,15.366,296398,0
1999-11-05,15.177,15.807,15.177,15.607,263326,0
1999-11-08,15.607,15.711,14.64,14.978,398629,0
1999-11-09,14.787,15.27,14.787,15.219,201455,0
1999-11-10,15.028,15.366,15.028,15.124,322997,0
1999-11-11,15.177,15.417,14.64,14.88,546541,0
1999-11-12,14.69,14.787,14.25,14.69,472527,0
1999-11-15,14.25,14.88,14.25,14.345,439107,0
1999-11-17,13.715,13.766,13.472,13.567,760829,0
1999-11-18,13.522,14.302,13.522,14.199,1033061,0
1999-11-19,14.199,14.735,14.052,14.492,1008891,0
1999-11-22,14.302,14.787,14.199,14.69,514509,0
1999-11-23,14.787,14.978,14.492,14.546,560648,0
1999-11-24,14.735,14.735,14.302,14.302,445929,0
1999-11-26,14.345,14.69,14.302,14.345,86156,0
1999-11-29,14.345,14.546,14.345,14.439,247483,0
1999-11-30,14.25,14.492,14.199,14.302,259048,0
1999-12-01,14.277,14.674,14.277,14.423,353760,0
1999-12-02,14.475,14.821,14.329,14.329,254536,0
1999-12-03,14.329,14.821,14.329,14.821,272691,0
1999-12-06,14.527,14.527,14.423,14.423,305768,0
1999-12-07,14.475,14.674,14.475,14.527,170808,0
1999-12-08,14.475,14.571,14.231,14.231,310739,0
1999-12-09,14.277,14.329,14.033,14.086,145714,0
1999-12-10,14.086,14.231,13.888,14.086,285412,0
1999-12-13,14.086,14.181,13.792,13.792,286105,0
1999-12-14,13.888,14.231,13.835,14.13,160285,0
1999-12-15,14.086,14.381,13.94,13.94,278358,0
1999-12-16,13.982,13.982,13.256,13.446,574061,0
1999-12-17,13.153,13.817,13.153,13.558,1035488,0
1999-12-20,13.506,14.484,13.453,14.277,629111,0
1999-12-21,14.172,14.735,14.172,14.484,377581,0
1999-12-22,14.484,15.505,14.484,14.537,582623,0
1999-12-23,14.838,15.452,14.787,15.351,333751,0
1999-12-27,15.557,15.557,15.15,15.15,211861,0
1999-12-28,15.202,15.505,15.045,15.045,298136,0
1999-12-29,15.202,15.607,15.15,15.557,102692,0
1999-12-30,15.557,15.963,15.557,15.963,317331,0
1999-12-31,15.918,16.326,15.816,16.271,82224,0
2000-01-03,16.326,16.428,15.763,15.763,290038,0
2000-01-04,15.763,16.067,15.661,15.869,278476,0
2000-01-05,15.869,16.378,15.869,16.224,235801,0
2000-01-06,16.169,16.169,15.869,16.067,336298,0
2000-01-07,16.378,16.378,15.963,16.067,243896,0
2000-01-10,16.482,16.482,16.118,16.118,277549,0
2000-01-11,16.015,16.378,16.015,16.067,280436,0
2000-01-12,16.118,16.118,15.763,15.816,293163,0
2000-01-13,15.869,16.378,15.869,16.271,186422,0
2000-01-14,16.169,16.326,15.661,15.918,262862,0
2000-01-18,15.816,16.482,15.816,16.428,185377,0
2000-01-19,16.482,16.991,16.482,16.835,197636,0
2000-01-20,16.783,16.783,16.326,16.627,208277,0
2000-01-21,16.627,16.627,16.326,16.534,503754,0
2000-01-24,16.482,16.576,15.711,15.711,256155,0
2000-01-25,15.763,15.918,15.711,15.763,353299,0
2000-01-26,15.763,15.869,15.661,15.816,192898,0
2000-01-27,15.763,16.169,15.763,15.869,120154,0
2000-01-28,15.918,16.224,15.252,15.252,160285,0
2000-01-31,15.607,16.169,15.607,16.015,199140,0
2000-02-01,15.963,16.534,15.763,16.326,393310,0
2000-02-02,16.326,16.681,16.015,16.378,132874,0
2000-02-03,16.576,16.627,16.224,16.271,233718,0
2000-02-04,16.224,16.732,16.224,16.534,205621,0
2000-02-07,16.428,16.428,16.271,16.326,161559,0
2000-02-08,16.326,16.887,16.326,16.576,90321,0
2000-02-09,16.482,16.482,16.118,16.169,290850,0
2000-02-10,16.326,16.326,16.067,16.169,255807,0
2000-02-11,16.067,16.224,15.869,16.015,400247,0
2000-02-14,15.963,16.271,15.869,16.224,73319,0
2000-02-15,16.118,16.835,16.118,16.783,196247,0
2000-02-16,16.576,16.941,16.534,16.627,104546,0
2000-02-17,16.681,16.783,16.224,16.378,126170,0
2000-02-18,16.271,16.482,15.869,16.169,204810,0
2000-02-22,16.067,16.482,15.711,15.963,274197,0
2000-02-23,15.918,16.378,15.869,16.224,192898,0
2000-02-24,16.015,16.118,15.305,15.661,293043,0
2000-02-25,15.305,15.661,15.305,15.661,130216,0
2000-02-28,15.557,16.169,15.452,15.963,222965,0
2000-02-29,15.816,16.271,15.816,16.271,195674,0
2000-03-01,16.271,16.271,15.505,15.816,347399,0
2000-03-02,16.015,16.169,15.963,16.067,172427,0
2000-03-03,16.015,16.576,16.015,16.482,201224,0
2000-03-06,16.559,16.559,16.15,16.25,196019,0
2000-03-07,16.351,16.559,15.842,15.997,125591,0
2000-03-08,15.842,16.818,15.842,16.664,170231,0
2000-03-09,16.716,16.767,16.351,16.455,291425,0
2000-03-10,16.455,16.455,16.25,16.298,193822,0
2000-03-13,16.405,16.405,15.893,15.997,286338,0
2000-03-14,15.944,16.405,15.842,16.25,320569,0
2000-03-15,16.15,16.767,16.102,16.664,281944,0
2000-03-16,17.078,18.929,17.078,18.721,393542,0
2000-03-17,17.689,18.929,17.689,18.775,307503,0
2000-03-20,18.825,19.335,18.721,18.775,137849,0
2000-03-21,18.307,18.929,18.307,18.616,292930,0
2000-03-22,18.825,19.439,18.825,19.282,256038,0
2000-03-23,19.282,19.335,18.825,19.335,239850,0
2000-03-24,19.335,19.49,19.136,19.335,144903,0
2000-03-27,19.23,19.335,18.721,19.136,140275,0
2000-03-28,19.033,19.387,19.033,19.033,112179,0
2000-03-29,19.033,19.136,18.929,19.082,96101,0
2000-03-30,19.136,19.335,18.358,19.136,218454,0
2000-03-31,19.136,19.753,18.875,19.387,435868,0
2000-04-03,19.439,19.439,18.929,19.335,180523,0
2000-04-04,19.335,19.957,19.335,19.854,264711,0
2000-04-05,19.646,20.113,19.646,19.957,194862,0
2000-04-06,19.753,20.311,19.753,20.26,136808,0
2000-04-07,20.26,20.26,19.908,20.008,282523,0
2000-04-10,19.799,19.908,19.595,19.753,185148,0
2000-04-11,19.542,19.957,19.439,19.908,195211,0
2000-04-12,19.908,21.185,19.908,20.727,313862,0
2000-04-13,20.572,21.091,20.166,21.039,113103,0
2000-04-14,20.831,20.831,20.063,20.113,223425,0
2000-04-17,20.311,21.143,20.311,21.039,335951,0
2000-04-18,20.986,22.163,20.416,21.653,383712,0
2000-04-19,21.704,22.119,21.236,22.017,396087,0
2000-04-20,21.963,22.163,21.34,21.704,196713,0
2000-04-24,21.653,21.912,21.601,21.807,276165,0
2000-04-25,22.629,22.784,21.653,22.576,348555,0
2000-04-26,22.37,22.784,21.653,21.757,150224,0
2000-04-27,21.757,22.318,21.704,22.215,89048,0
2000-04-28,22.017,22.37,22.017,22.119,99223,0
2000-05-01,22.017,22.837,22.017,22.629,94713,0
2000-05-02,22.683,22.683,21.912,22.068,113103,0
2000-05-03,22.265,22.421,21.497,21.497,213366,0
2000-05-04,21.091,22.215,21.091,21.704,324040,0
2000-05-05,21.704,22.215,21.704,21.963,233835,0
2000-05-08,21.912,22.527,21.86,22.068,366712,0
2000-05-09,21.86,21.963,21.601,21.912,143169,0
2000-05-10,21.912,22.318,21.807,22.215,383712,0
2000-05-11,22.215,23.347,22.215,23.191,346242,0
2000-05-12,23.191,24.274,23.096,23.917,297211,0
2000-05-15,23.761,24.021,23.709,23.917,269803,0
2000-05-16,23.866,23.917,23.347,23.452,273156,0
2000-05-17,23.556,23.556,22.734,23.141,111019,0
2000-05-18,22.942,23.044,22.734,22.992,152533,0
2000-05-19,22.784,23.044,22.119,22.318,279630,0
2000-05-22,22.629,22.629,21.963,22.163,233835,0
2000-05-23,22.119,22.837,22.119,22.421,173237,0
2000-05-24,23.044,23.044,22.474,22.527,163869,0
2000-05-25,22.318,22.629,22.119,22.215,142129,0
2000-05-26,22.318,22.318,21.391,21.497,110905,0
2000-05-30,22.093,22.302,22.042,22.197,173354,0
2000-05-31,22.093,22.404,21.791,21.791,61870,0
2000-06-01,21.582,22.923,21.582,22.82,203188,0
2000-06-02,22.716,23.547,22.716,23.182,183529,0
2000-06-05,23.132,23.391,22.716,23.08,90205,0
2000-06-06,23.235,23.491,22.923,23.391,147451,0
2000-06-07,23.338,23.391,22.82,22.923,184223,0
2000-06-08,23.027,23.027,22.302,22.611,225971,0
2000-06-09,22.82,22.82,22.302,22.404,97723,0
2000-06-12,22.404,22.611,22.093,22.249,96101,0
2000-06-13,22.302,22.302,21.582,21.686,241119,0
2000-06-14,21.686,22.302,21.531,22.093,338842,0
2000-06-15,21.894,22.093,21.686,21.686,286684,0
2000-06-16,20.339,21.582,20.339,21.374,517282,0
2000-06-19,21.272,21.325,20.443,20.598,246327,0
2000-06-20,20.598,20.699,19.777,19.826,349133,0
2000-06-21,19.932,20.546,19.881,20.184,145021,0
2000-06-22,19.983,20.139,19.725,19.777,75402,0
2000-06-23,19.932,20.088,19.516,19.777,216722,0
2000-06-26,19.777,19.932,19.05,19.413,172545,0
2000-06-27,19.413,20.035,19.1,19.62,220186,0
2000-06-28,19.67,20.035,19.1,19.224,292003,0
2000-06-29,19.413,20.339,19.257,20.339,414938,0
2000-06-30,20.286,20.857,19.983,20.096,379666,0
2000-07-03,19.932,20.699,19.881,20.649,91821,0
2000-07-05,20.443,20.755,20.233,20.339,147793,0
2000-07-06,20.546,20.649,20.139,20.139,133109,0
2000-07-07,20.139,20.233,19.826,19.826,264711,0
2000-07-10,20.035,20.443,19.908,20.286,107435,0
2000-07-11,20.286,20.493,20.035,20.233,74820,0
2000-07-12,20.546,20.804,19.881,19.932,85114,0
2000-07-13,19.983,20.493,19.881,20.139,81877,0
2000-07-14,20.139,20.233,19.983,20.184,50769,0
2000-07-17,20.088,20.39,19.777,19.826,176244,0
2000-07-18,19.826,19.826,19.206,19.413,162135,0
2000-07-19,19.516,19.826,19.516,19.62,115991,0
2000-07-20,19.413,20.035,19.257,19.257,227359,0
2000-07-21,19.257,19.257,18.583,18.583,191970,0
2000-07-24,18.687,18.687,17.762,17.866,301140,0
2000-07-25,17.968,18.687,17.968,18.531,215447,0
2000-07-26,18.583,18.583,18.279,18.279,271998,0
2000-07-27,18.072,18.279,17.45,17.45,136692,0
2000-07-28,17.658,17.866,17.5,17.658,309814,0
2000-07-31,17.866,18.383,17.708,18.176,202962,0
2000-08-01,18.176,18.687,18.022,18.583,216834,0
2000-08-02,18.634,18.842,18.279,18.79,267720,0
2000-08-03,18.687,19.206,18.531,19.05,216834,0
2000-08-04,19.1,19.67,19.05,19.62,373188,0
2000-08-07,19.826,20.035,19.57,19.826,245630,0
2000-08-08,19.826,20.443,19.777,20.39,222502,0
2000-08-09,20.339,20.649,20.088,20.088,159705,0
2000-08-10,20.139,20.139,19.725,19.777,93907,0
2000-08-11,19.777,20.233,19.725,19.983,137620,0
2000-08-14,19.983,19.983,19.413,19.932,226552,0
2000-08-15,20.035,20.443,19.881,19.932,205041,0
2000-08-16,19.932,20.233,19.932,20.035,94713,0
2000-08-17,19.62,19.881,19.516,19.67,201224,0
2000-08-18,19.516,20.233,19.516,20.035,109980,0
2000-08-21,20.139,20.598,20.139,20.39,159705,0
2000-08-22,20.39,20.443,20.088,20.139,115991,0
2000-08-23,20.233,20.286,19.67,19.777,133686,0
2000-08-24,19.725,19.826,19.62,19.777,76672,0
2000-08-25,19.57,19.983,19.57,19.725,343698,0
2000-08-28,19.777,21.011,19.725,20.804,190004,0
2000-08-29,20.649,20.804,20.546,20.755,228862,0
2000-08-30,20.321,20.528,20.113,20.475,242857,0
2000-08-31,20.633,20.943,20.528,20.849,150108,0
2000-09-01,20.89,21.309,20.788,20.995,184568,0
2000-09-05,20.788,20.995,20.633,20.995,247020,0
2000-09-06,21.151,21.358,20.995,21.358,150108,0
2000-09-07,21.151,21.566,21.151,21.515,205388,0
2000-09-08,21.566,21.566,21.358,21.566,193126,0
2000-09-11,21.617,21.877,21.409,21.409,145134,0
2000-09-12,19.49,19.799,18.246,18.557,1238792,0
2000-09-13,18.349,18.349,17.625,18.297,1106496,0
2000-09-14,18.452,18.661,17.881,18.401,319297,0
2000-09-15,18.557,18.557,17.517,17.674,516934,0
2000-09-18,17.674,17.831,17.418,17.572,177981,0
2000-09-19,17.881,17.986,17.31,17.674,286454,0
2000-09-20,17.779,18.192,17.625,17.986,103040,0
2000-09-21,17.881,18.038,17.831,17.881,126055,0
2000-09-22,17.674,17.779,17.517,17.625,128022,0
2000-09-25,17.831,18.246,17.726,17.934,105700,0
2000-09-26,17.881,18.246,17.831,18.091,219613,0
2000-09-27,18.091,18.557,18.091,18.349,82338,0
2000-09-28,18.505,18.661,18.349,18.401,316058,0
2000-09-29,18.452,19.387,18.142,18.972,356073,0
2000-10-02,18.816,19.075,18.219,18.765,169302,0
2000-10-03,18.765,19.282,18.765,19.127,121890,0
2000-10-04,19.127,19.753,19.127,19.282,79797,0
2000-10-05,19.439,19.646,18.972,19.025,76904,0
2000-10-06,19.075,19.335,18.765,18.972,77367,0
2000-10-09,19.127,19.49,18.557,19.075,75283,0
2000-10-10,19.025,19.23,18.972,19.025,119460,0
2000-10-11,19.025,19.335,18.607,18.661,167684,0
2000-10-12,18.867,18.92,18.557,18.661,73203,0
2000-10-13,18.505,18.972,18.452,18.972,157739,0
2000-10-16,18.972,19.908,18.972,19.908,243087,0
2000-10-17,19.753,19.753,18.557,18.972,179942,0
2000-10-18,19.025,19.957,18.661,19.799,169651,0
2000-10-19,19.799,20.166,19.387,19.799,148719,0
2000-10-20,19.646,20.113,19.439,20.008,126286,0
2000-10-23,20.216,20.633,20.113,20.425,116108,0
2000-10-24,20.268,20.475,20.113,20.374,152533,0
2000-10-25,20.374,20.425,19.908,20.063,107899,0
2000-10-26,20.216,20.528,19.957,20.166,119460,0
2000-10-27,20.216,20.321,19.908,20.063,165144,0
2000-10-30,20.268,21.201,20.268,21.1,254075,0
2000-10-31,20.943,21.825,20.943,21.722,206314,0
2000-11-01,21.722,21.929,21.151,21.669,146064,0
2000-11-02,21.617,21.98,21.617,21.877,103963,0
2000-11-03,21.929,22.215,21.255,21.515,94251,0
2000-11-06,21.566,21.566,21.151,21.358,117149,0
2000-11-07,21.358,21.463,20.216,21.409,108705,0
2000-11-08,21.463,21.669,21.1,21.463,122006,0
2000-11-09,21.255,21.463,21.151,21.463,79797,0
2000-11-10,21.255,21.309,20.84,20.89,108705,0
2000-11-13,20.943,20.995,20.58,20.682,163177,0
2000-11-14,20.682,20.736,20.321,20.58,222387,0
2000-11-15,20.682,20.943,20.58,20.89,111019,0
2000-11-16,20.682,20.736,20.321,20.528,58977,0
2000-11-17,20.58,21.048,20.321,20.736,120504,0
2000-11-20,20.89,20.943,20.374,20.528,86386,0
2000-11-21,20.475,21.048,20.475,20.633,98878,0
2000-11-22,20.84,20.84,20.321,20.374,81530,0
2000-11-24,20.58,20.682,20.528,20.58,36774,0
2000-11-27,20.736,21.151,20.633,20.943,164218,0
2000-11-28,20.943,21.151,20.528,20.995,124665,0
2000-11-29,20.918,21.334,20.813,21.125,141899,0
2000-11-30,21.074,21.125,20.813,21.02,128595,0
2000-12-01,21.125,21.175,20.813,20.969,87889,0
2000-12-04,21.074,22.017,21.074,21.807,172661,0
2000-12-05,22.017,22.43,22.017,22.119,111482,0
2000-12-06,21.963,22.224,21.757,21.912,104774,0
2000-12-07,22.017,22.017,21.381,21.446,157281,0
2000-12-08,21.446,21.912,21.446,21.548,167918,0
2000-12-11,21.704,21.86,21.548,21.653,190004,0
2000-12-12,21.704,22.017,21.653,21.807,129983,0
2000-12-13,21.807,21.912,21.548,21.704,297323,0
2000-12-14,21.704,21.757,21.446,21.601,192550,0
2000-12-15,21.653,21.912,21.228,21.282,459110,0
2000-12-18,21.334,21.86,21.334,21.601,213713,0
2000-12-19,21.653,21.653,20.764,20.764,469174,0
2000-12-20,20.918,20.969,20.294,20.501,336993,0
2000-12-21,20.608,21.228,20.608,21.228,226433,0
2000-12-22,21.446,21.704,21.228,21.601,230597,0
2000-12-26,21.601,22.172,21.282,21.963,136113,0
2000-12-27,22.017,23.261,22.017,23.209,156582,0
2000-12-28,23.209,23.519,22.95,23.418,176244,0
2000-12-29,23.365,23.727,23.365,23.674,217299,0
2001-01-02,23.573,23.624,23.209,23.209,199255,0
2001-01-03,23.209,23.261,22.845,23.106,381398,0
2001-01-04,23.157,23.624,23.157,23.365,429971,0
2001-01-05,23.418,23.519,23.209,23.261,295127,0
2001-01-08,23.106,23.157,22.845,22.897,243666,0
2001-01-09,22.845,22.999,22.535,22.845,177280,0
2001-01-10,22.793,22.897,22.586,22.897,227937,0
2001-01-11,22.068,23.209,21.86,22.639,376888,0
2001-01-12,22.845,22.845,22.017,22.43,163406,0
2001-01-16,22.379,22.742,22.119,22.691,64878,0
2001-01-17,22.639,22.793,22.326,22.482,192898,0
2001-01-18,22.43,22.43,21.704,21.963,285874,0
2001-01-19,21.807,22.172,21.807,22.172,336068,0
2001-01-22,22.172,22.172,21.653,21.912,161325,0
2001-01-23,21.807,22.897,21.757,22.43,207582,0
2001-01-24,22.326,22.691,22.017,22.535,134263,0
2001-01-25,22.535,22.897,22.172,22.326,180753,0
2001-01-26,22.482,22.482,21.757,21.912,165721,0
2001-01-29,22.025,22.404,21.937,22.233,105700,0
2001-01-30,22.413,22.812,22.274,22.674,120386,0
2001-01-31,22.674,23.132,22.56,22.872,212904,0
2001-02-01,22.862,23.106,22.691,23.08,152071,0
2001-02-02,23.096,23.096,22.482,22.62,521099,0
2001-02-05,22.648,22.648,22.387,22.567,106280,0
2001-02-06,22.691,22.775,22.353,22.603,439684,0
2001-02-07,22.691,22.976,22.318,22.845,182838,0
2001-02-08,22.845,22.986,22.395,22.467,89626,0
2001-02-09,22.467,22.482,22.274,22.283,114720,0
2001-02-12,22.233,22.379,22.068,22.215,254420,0
2001-02-13,22.318,23.08,22.302,22.552,201224,0
2001-02-14,22.603,22.603,22.353,22.449,154967,0
2001-02-15,22.44,22.986,22.362,22.915,184684,0
2001-02-16,22.915,22.915,22.482,22.648,88582,0
2001-02-20,22.482,22.915,22.318,22.395,135419,0
2001-02-21,22.44,22.683,21.999,22.102,133457,0
2001-02-22,22.017,22.188,21.773,21.963,185958,0
2001-02-23,21.999,21.999,21.151,21.446,326583,0
2001-02-26,21.48,22.482,21.446,22.318,203884,0
2001-02-27,22.395,22.395,21.834,22.06,107780,0
2001-02-28,21.98,22.404,21.98,22.274,217299,0
2001-03-01,22.233,22.257,21.48,22.144,275585,0
2001-03-02,22.144,22.82,22.017,22.725,376888,0
2001-03-05,22.775,22.828,22.353,22.362,177401,0
2001-03-06,22.44,22.862,22.362,22.656,214522,0
2001-03-07,22.707,23.115,22.699,23.089,147451,0
2001-03-08,23.096,23.295,22.942,23.295,134263,0
2001-03-09,23.191,23.483,22.775,22.82,280090,0
2001-03-12,22.775,23.157,22.586,22.586,172891,0
2001-03-13,22.648,22.699,21.98,22.491,195094,0
2001-03-14,22.491,22.491,22.093,22.293,177172,0
2001-03-15,22.395,22.482,22.127,22.449,182838,0
2001-03-16,22.249,22.62,22.017,22.127,447432,0
2001-03-19,22.119,22.567,22.034,22.31,176936,0
2001-03-20,22.274,22.691,21.937,21.963,193242,0
2001-03-21,22.025,22.025,21.228,21.309,294898,0
2001-03-22,21.391,21.391,20.268,20.857,366132,0
2001-03-23,20.857,21.592,20.519,21.566,264019,0
2001-03-26,21.48,21.937,21.48,21.74,149067,0
2001-03-27,21.86,21.86,21.566,21.617,273733,0
2001-03-28,21.566,21.773,21.1,21.228,219724,0
2001-03-29,20.943,21.825,20.943,21.34,234876,0
2001-03-30,21.48,21.963,21.185,21.773,222041,0
2001-04-02,21.782,22.274,21.48,21.686,244360,0
2001-04-03,21.678,21.686,20.89,20.943,187576,0
2001-04-04,20.857,21.686,20.857,21.02,214409,0
2001-04-05,20.977,22.144,20.977,22.093,239619,0
2001-04-06,21.98,22.025,21.391,21.548,182025,0
2001-04-09,21.463,22.567,21.463,22.06,242046,0
2001-04-10,22.093,22.586,22.074,22.343,217413,0
2001-04-11,22.37,22.449,21.807,21.929,139585,0
2001-04-12,22.025,22.318,21.782,22.274,130103,0
2001-04-16,22.274,22.527,22.127,22.362,119922,0
2001-04-17,22.318,22.691,22.144,22.611,105817,0
2001-04-18,22.482,23.564,22.421,23.365,150454,0
2001-04-19,23.391,23.418,23.008,23.338,163984,0
2001-04-20,23.235,23.328,22.82,22.907,133919,0
2001-04-23,22.907,22.942,22.527,22.586,150108,0
2001-04-24,22.734,23.365,22.691,22.734,187693,0
2001-04-25,22.862,23.303,22.734,23.227,85923,0
2001-04-26,23.115,23.443,22.976,23.365,123508,0
2001-04-27,23.32,23.692,23.303,23.573,136345,0
2001-04-30,23.528,23.651,23.32,23.519,176244,0
2001-05-01,23.401,24.03,23.311,23.934,284374,0
2001-05-02,23.908,23.917,23.616,23.824,281595,0
2001-05-03,23.824,23.824,23.347,23.582,149067,0
2001-05-04,23.373,24.22,22.942,24.158,154271,0
2001-05-07,24.158,24.203,23.824,23.996,162945,0
2001-05-08,23.866,23.925,23.295,23.7,169766,0
2001-05-09,23.7,23.7,23.235,23.347,143402,0
2001-05-10,23.483,24.229,23.401,24.135,122350,0
2001-05-11,23.988,24.152,23.684,24.126,146407,0
2001-05-14,24.03,24.056,23.418,23.528,156470,0
2001-05-15,23.651,23.97,23.599,23.718,135771,0
2001-05-16,23.718,24.582,23.692,24.49,213248,0
2001-05-17,24.499,24.912,24.401,24.766,217064,0
2001-05-18,24.766,24.912,24.557,24.867,366017,0
2001-05-21,24.877,24.921,24.557,24.766,158087,0
2001-05-22,24.757,25.076,24.706,24.921,122581,0
2001-05-23,25.04,25.05,24.532,24.566,98183,0
2001-05-24,24.557,25.031,24.193,24.365,87196,0
2001-05-25,24.326,24.472,24.256,24.326,76556,0
2001-05-29,24.365,24.532,24.073,24.126,160170,0
2001-05-30,24.229,24.481,23.925,24.064,164794,0
2001-05-31,24.049,24.541,24.049,24.333,87545,0
2001-06-01,24.282,24.6,24.193,24.524,192666,0
2001-06-04,24.445,25.327,24.429,25.24,280326,0
2001-06-05,25.327,25.691,25.266,25.665,300214,0
2001-06-06,25.708,25.742,25.518,25.691,318720,0
2001-06-07,25.691,25.89,25.569,25.803,220418,0
2001-06-08,25.863,26.123,25.863,26.097,262630,0
2001-06-11,26.106,26.313,25.456,25.924,243781,0
2001-06-12,25.872,26.391,25.414,25.986,395277,0
2001-06-13,25.986,26.468,25.848,26.046,214291,0
2001-06-14,26.046,26.123,25.38,25.399,113446,0
2001-06-15,24.992,25.665,24.992,25.399,202494,0
2001-06-18,25.389,25.872,25.214,25.63,111366,0
2001-06-19,25.518,25.767,25.275,25.483,101884,0
2001-06-20,25.536,25.941,25.51,25.83,144092,0
2001-06-21,25.83,25.958,25.04,25.31,249099,0
2001-06-22,25.31,25.604,25.076,25.318,169189,0
2001-06-25,25.155,25.621,24.992,25.084,174856,0
2001-06-26,25.084,25.139,24.739,25.031,203074,0
2001-06-27,25.139,25.139,24.401,24.574,302876,0
2001-06-28,24.757,25.147,24.757,24.965,198102,0
2001-06-29,24.992,26.003,24.877,26.003,577419,0
2001-07-02,25.751,25.751,25.24,25.284,285992,0
2001-07-03,25.292,25.673,25.112,25.569,168612,0
2001-07-05,25.372,25.673,25.31,25.639,249791,0
2001-07-06,25.456,25.785,25.165,25.647,447664,0
2001-07-09,25.647,26.253,25.647,26.072,563311,0
2001-07-10,26.019,26.072,25.673,26.046,339650,0
2001-07-11,25.986,25.986,25.483,25.718,179484,0
2001-07-12,25.718,26.461,25.621,26.461,192550,0
2001-07-13,26.332,26.634,25.958,26.381,362895,0
2001-07-16,26.332,26.772,26.332,26.667,228633,0
2001-07-17,26.59,26.634,26.123,26.538,240890,0
2001-07-18,26.364,26.755,26.355,26.667,146064,0
2001-07-19,26.59,27.048,26.461,26.667,179598,0
2001-07-20,26.651,26.702,26.34,26.607,127094,0
2001-07-23,26.571,26.571,25.725,25.785,359194,0
2001-07-24,25.621,25.742,25.139,25.223,279512,0
2001-07-25,25.18,25.794,25.031,25.794,195674,0
2001-07-26,25.621,25.751,25.19,25.751,271534,0
2001-07-27,25.621,25.759,25.284,25.595,216722,0
2001-07-30,25.552,25.673,25.439,25.5,152533,0
2001-07-31,25.579,25.803,25.579,25.621,207932,0
2001-08-01,25.579,25.83,25.545,25.759,192087,0
2001-08-02,25.794,25.848,25.665,25.759,98183,0
2001-08-03,25.621,25.848,25.483,25.794,145021,0
2001-08-06,25.794,25.794,25.423,25.5,103387,0
2001-08-07,25.621,25.639,25.345,25.621,65455,0
2001-08-08,25.665,25.83,25.25,25.345,166180,0
2001-08-09,25.284,25.414,24.731,24.809,231175,0
2001-08-10,24.912,25.292,24.739,25.24,155196,0
2001-08-13,25.24,25.25,24.678,25.155,173930,0
2001-08-14,25.147,25.155,24.975,25.076,81995,0
2001-08-15,24.992,25.093,24.877,24.893,126170,0
2001-08-16,24.782,25.207,24.766,25.19,230135,0
2001-08-17,25.121,25.165,24.731,24.893,129290,0
2001-08-20,24.877,25.139,24.835,25.057,286454,0
2001-08-21,25.076,25.431,24.809,24.867,108936,0
2001-08-22,24.912,25.066,24.859,24.965,125591,0
2001-08-23,24.957,25.198,24.893,24.893,55282,0
2001-08-24,24.893,25.536,24.851,25.414,93788,0
2001-08-27,25.414,25.414,25.121,25.121,81299,0
2001-08-28,24.992,24.992,24.472,24.472,283912,0
2001-08-29,24.401,24.515,23.988,24.04,185958,0
2001-08-30,24.118,24.118,23.616,23.771,181332,0
2001-08-31,23.771,23.841,23.401,23.643,204577,0
2001-09-04,23.651,23.875,23.607,23.718,197753,0
2001-09-05,23.607,23.771,23.356,23.538,127440,0
2001-09-06,23.547,23.547,22.872,23.027,178212,0
2001-09-07,22.82,22.82,22.224,22.44,158319,0
2001-09-10,22.257,22.725,22.257,22.716,188617,0
2001-09-17,20.626,20.745,19.68,19.68,240658,0
2001-09-18,19.777,20.348,19.725,20.241,361508,0
2001-09-19,20.201,20.216,19.025,19.308,240195,0
2001-09-20,19.189,19.189,18.288,18.452,242507,0
2001-09-21,17.634,17.634,17.043,17.243,374923,0
2001-09-24,17.717,18.514,17.508,18.349,379087,0
2001-09-25,18.514,18.775,18.341,18.6,305999,0
2001-09-26,18.497,18.497,17.544,17.606,200411,0
2001-09-27,17.717,17.717,16.792,17.399,293970,0
2001-09-28,17.508,18.687,17.475,18.452,396200,0
2001-10-01,18.263,18.263,17.581,17.779,185377,0
2001-10-02,17.674,17.822,17.616,17.797,342774,0
2001-10-03,17.84,18.444,17.674,18.184,363359,0
2001-10-04,18.307,18.349,18.159,18.201,180988,0
2001-10-05,18.012,18.047,17.581,17.805,254306,0
2001-10-08,17.805,18.1,17.717,17.881,215563,0
2001-10-09,17.925,17.995,17.425,17.484,298711,0
2001-10-10,17.425,18.082,17.328,17.925,323807,0
2001-10-11,18.091,19.611,18.091,19.57,394236,0
2001-10-12,19.404,19.595,18.851,19.404,312936,0
2001-10-15,19.317,19.413,18.982,19.23,96565,0
2001-10-16,19.23,19.542,19.025,19.308,143747,0
2001-10-17,19.404,19.404,18.349,18.444,159128,0
2001-10-18,18.651,19.239,18.436,18.6,329359,0
2001-10-19,18.687,18.775,18.106,18.557,131953,0
2001-10-22,18.531,19.257,18.531,19.154,159939,0
2001-10-23,19.145,19.362,18.945,18.99,94251,0
2001-10-24,19.1,19.224,18.937,19.033,93675,0
2001-10-25,19.145,19.23,18.651,19.189,93907,0
2001-10-26,19.23,19.265,18.729,18.92,210241,0
2001-10-29,18.851,19.025,18.358,18.452,107550,0
2001-10-30,18.21,18.349,17.409,17.433,274775,0
2001-10-31,17.484,17.59,17.174,17.234,337339,0
2001-11-01,17.043,17.409,16.914,17.252,313631,0
2001-11-02,17.252,17.418,17.096,17.301,257775,0
2001-11-05,17.328,17.536,17.088,17.319,304955,0
2001-11-06,17.409,17.925,17.409,17.805,269914,0
2001-11-07,17.84,17.968,17.508,17.752,224237,0
2001-11-08,17.797,18.219,17.717,18.091,488717,0
2001-11-09,18.012,18.192,17.762,18.082,261590,0
2001-11-12,18.159,18.159,17.508,17.968,225509,0
2001-11-13,18.012,18.677,18.012,18.6,342656,0
2001-11-14,18.704,18.884,18.6,18.634,126977,0
2001-11-15,18.775,19.068,18.583,18.963,143517,0
2001-11-16,18.937,19.1,18.738,18.937,143747,0
2001-11-19,19.145,19.317,18.894,19.23,168034,0
2001-11-20,19.1,19.404,18.851,19.197,185033,0
2001-11-21,19.224,19.404,19.075,19.387,219613,0
2001-11-23,19.362,19.717,19.317,19.551,95524,0
2001-11-26,19.551,19.689,19.369,19.578,181908,0
2001-11-27,19.57,20.07,19.525,19.957,330053,0
2001-11-28,19.95,20.537,19.717,20.044,487791,0
2001-11-29,19.991,20.374,19.966,20.184,234761,0
2001-11-30,20.157,20.166,19.908,20.035,495659,0
2001-12-03,19.95,19.975,19.663,19.917,221111,0
2001-12-04,19.908,20.096,19.817,20.026,154040,0
2001-12-05,19.932,20.849,19.898,20.755,148144,0
2001-12-06,20.755,20.909,20.443,20.528,197061,0
2001-12-07,20.451,20.617,20.33,20.475,100611,0
2001-12-10,20.374,20.537,20.113,20.225,120154,0
2001-12-11,20.201,20.664,20.148,20.466,155661,0
2001-12-12,20.39,20.425,20.096,20.364,142937,0
2001-12-13,20.286,20.563,20.035,20.113,226552,0
2001-12-14,20.035,20.425,19.966,20.311,264598,0
2001-12-17,20.26,20.563,20.26,20.425,254306,0
2001-12-18,20.408,21.272,20.408,21.246,402790,0
2001-12-19,21.048,21.125,20.736,21.125,203999,0
2001-12-20,21.108,21.185,20.764,20.962,561114,0
2001-12-21,21.349,21.428,21.185,21.185,370297,0
2001-12-24,21.167,21.592,21.134,21.409,202032,0
2001-12-26,21.409,21.722,21.291,21.507,221001,0
2001-12-27,21.497,22.257,21.497,22.197,450206,0
2001-12-28,22.188,22.197,21.903,22.119,222387,0
2001-12-31,22.102,22.144,21.669,21.669,197405,0
2002-01-02,21.548,21.807,21.246,21.662,214061,0
2002-01-03,21.573,22.093,21.47,22.017,204691,0
2002-01-04,22.017,22.197,21.877,22.042,557179,0
2002-01-07,21.972,22.404,21.515,21.887,436792,0
2002-01-08,21.852,21.947,21.573,21.852,246672,0
2002-01-09,21.722,22.144,21.722,21.877,247595,0
2002-01-10,21.807,21.825,20.969,21.1,504560,0
2002-01-11,21.116,21.134,20.493,20.58,521677,0
2002-01-14,20.374,20.374,19.871,19.871,411928,0
2002-01-15,19.871,19.871,19.308,19.481,463618,0
2002-01-16,19.474,19.474,18.721,18.91,435637,0
2002-01-17,18.972,19.308,18.963,19.308,192550,0
2002-01-18,19.189,19.646,19.163,19.516,182373,0
2002-01-22,19.448,19.646,18.972,19.145,167336,0
2002-01-23,19.017,20.07,18.86,19.708,274425,0
2002-01-24,19.611,20.044,19.611,19.957,187925,0
2002-01-25,19.991,20.348,19.881,20.166,133338,0
2002-01-28,20.201,20.382,20.157,20.233,155196,0
2002-01-29,20.241,20.286,19.62,19.735,186998,0
2002-01-30,19.533,19.925,19.448,19.871,233951,0
2002-01-31,19.957,20.166,19.689,19.966,271072,0
2002-02-01,19.844,20.268,19.844,20.096,270033,0
2002-02-04,19.95,20.079,19.439,19.498,255231,0
2002-02-05,19.352,19.628,19.017,19.23,289925,0
2002-02-06,19.274,19.362,18.999,19.189,208507,0
2002-02-07,19.23,19.23,18.851,18.99,309927,0
2002-02-08,18.851,19.163,18.765,18.929,267720,0
2002-02-11,19.145,19.43,19.033,19.43,337568,0
2002-02-12,19.422,19.654,19.274,19.542,207812,0
2002-02-13,19.628,19.863,19.456,19.799,121309,0
2002-02-14,19.799,19.817,19.498,19.604,289692,0
2002-02-15,19.604,19.791,19.481,19.595,163869,0
2002-02-19,19.525,19.68,19.396,19.396,135076,0
2002-02-20,19.396,19.396,19.008,19.352,254188,0
2002-02-21,19.481,19.925,19.396,19.551,383018,0
2002-02-22,19.439,20.122,19.369,20.035,244475,0
2002-02-25,20.201,20.658,20.113,20.626,431242,0
2002-02-26,20.451,20.918,20.435,20.664,210241,0
2002-02-27,20.755,21.167,20.633,20.691,281251,0
2002-02-28,20.796,20.875,20.608,20.736,128366,0
2002-03-01,20.736,20.831,20.528,20.717,263440,0
2002-03-04,20.918,21.74,20.831,21.722,155428,0
2002-03-05,21.686,21.722,21.381,21.463,238922,0
2002-03-06,21.428,22.102,21.4,21.921,271534,0
2002-03-07,22.025,22.491,21.894,22.395,389145,0
2002-03-08,22.611,22.942,22.5,22.567,469522,0
2002-03-11,22.56,22.595,22.404,22.404,237768,0
2002-03-12,22.197,22.274,21.972,22.197,193012,0
2002-03-13,22.163,22.353,22.042,22.119,265867,0
2002-03-14,22.008,22.224,21.894,22.224,152882,0
2002-03-15,22.421,22.458,22.068,22.404,247250,0
2002-03-18,22.318,22.629,22.318,22.629,160052,0
2002-03-19,22.56,23.254,22.5,23.044,248290,0
2002-03-20,22.828,22.923,22.656,22.923,155311,0
2002-03-21,22.872,22.872,22.43,22.552,181218,0
2002-03-22,22.543,22.552,22.137,22.43,123048,0
2002-03-25,22.449,22.527,22.127,22.387,218338,0
2002-03-26,22.404,23.096,22.387,22.923,294433,0
2002-03-27,23.044,23.269,22.828,22.95,135651,0
2002-03-28,22.999,23.219,22.915,23.2,88470,0
2002-04-01,23.035,23.124,22.699,22.976,193473,0
2002-04-02,22.907,23.027,22.742,22.967,179711,0
2002-04-03,22.793,22.959,22.691,22.793,183414,0
2002-04-04,22.793,23.018,22.509,23.018,221923,0
2002-04-05,23.071,23.547,23.071,23.338,179711,0
2002-04-08,23.32,23.634,23.027,23.582,96797,0
2002-04-09,23.674,23.807,23.427,23.582,183875,0
2002-04-10,23.66,24.292,23.651,24.292,149877,0
2002-04-11,24.292,24.365,23.97,24.056,177172,0
2002-04-12,24.144,24.203,23.9,24.109,135771,0
2002-04-15,24.118,24.292,23.97,24.184,131143,0
2002-04-16,24.274,24.6,24.248,24.566,82571,0
2002-04-17,24.445,24.524,24.082,24.166,287494,0
2002-04-18,24.184,24.229,23.807,24.193,230135,0
2002-04-19,24.282,24.35,24.135,24.212,123858,0
2002-04-22,24.126,24.292,23.556,23.599,208507,0
2002-04-23,23.674,23.735,23.165,23.328,220884,0
2002-04-24,23.382,23.443,23.182,23.295,192319,0
2002-04-25,23.295,23.311,22.793,22.986,407767,0
2002-04-26,23.165,23.303,22.999,23.115,137388,0
2002-04-29,23.044,23.044,22.793,22.828,203536,0
2002-04-30,22.793,23.78,22.742,23.41,180293,0
2002-05-01,23.427,23.674,22.915,23.591,157856,0
2002-05-02,23.718,24.056,23.547,23.961,144555,0
2002-05-03,24.04,24.04,23.443,23.651,230249,0
2002-05-06,23.651,23.674,22.629,22.734,434711,0
2002-05-07,22.639,22.854,22.482,22.784,335487,0
2002-05-08,22.742,23.32,22.742,23.311,209666,0
2002-05-09,23.254,23.475,23.089,23.338,155661,0
2002-05-10,23.254,23.328,22.872,22.986,126055,0
2002-05-13,22.986,23.165,22.872,23.106,151496,0
2002-05-14,23.209,23.674,23.182,23.547,142013,0
2002-05-15,23.624,23.771,23.382,23.519,138659,0
2002-05-16,23.591,23.761,23.436,23.634,211631,0
2002-05-17,23.547,23.953,23.547,23.953,120848,0
2002-05-20,23.891,23.97,23.771,23.908,141088,0
2002-05-21,23.709,23.988,23.709,23.816,177052,0
2002-05-22,23.727,23.979,23.718,23.944,129408,0
2002-05-23,24.005,24.239,23.735,24.229,180638,0
2002-05-24,24.229,24.401,24.092,24.101,137388,0
2002-05-28,24.056,24.056,23.475,23.7,168840,0
2002-05-29,23.674,23.832,23.427,23.467,90784,0
2002-05-30,23.382,23.651,23.269,23.452,114720,0
2002-05-31,23.427,23.883,23.328,23.616,119810,0
2002-06-03,23.591,23.727,23.018,23.027,146064,0
2002-06-04,22.95,23.173,22.76,23.044,249218,0
2002-06-05,23.008,23.556,22.959,23.391,93093,0
2002-06-06,23.382,23.427,22.674,22.76,185377,0
2002-06-07,22.656,22.812,22.509,22.734,181450,0
2002-06-10,22.567,22.959,22.482,22.802,143402,0
2002-06-11,22.784,23.115,22.43,22.458,154967,0
2002-06-12,22.404,22.784,22.224,22.413,191622,0
2002-06-13,22.413,22.44,21.972,21.972,195906,0
2002-06-14,21.807,21.947,21.255,21.807,166411,0
2002-06-17,21.807,22.283,21.782,22.274,146990,0
2002-06-18,22.274,22.44,22.197,22.274,106858,0
2002-06-19,22.188,22.567,21.912,22.05,108129,0
2002-06-20,22.034,22.144,21.843,21.937,180293,0
2002-06-21,21.686,21.98,21.349,21.463,451711,0
2002-06-24,21.463,21.566,20.995,21.358,205734,0
2002-06-25,21.291,21.61,21.091,21.091,141899,0
2002-06-26,20.875,21.083,20.608,21.02,193822,0
2002-06-27,21.074,21.374,20.866,21.374,273039,0
2002-06-28,21.309,21.626,21.282,21.617,231523,0
2002-07-01,21.617,21.748,21.116,21.211,228746,0
2002-07-02,21.211,21.291,20.673,20.804,167226,0
2002-07-03,20.804,20.918,19.844,20.398,207119,0
2002-07-05,20.356,21.201,20.356,21.185,113565,0
2002-07-08,21.167,21.291,20.796,20.882,134843,0
2002-07-09,20.882,21.175,20.546,20.555,203652,0
2002-07-10,20.443,20.572,19.844,19.925,206543,0
2002-07-11,19.799,19.957,19.291,19.725,161904,0
2002-07-12,19.717,19.991,19.404,19.595,115991,0
2002-07-15,19.508,19.508,18.375,19.335,197293,0
2002-07-16,19.335,19.404,18.565,18.713,262630,0
2002-07-17,18.867,19.396,18.607,18.765,204461,0
2002-07-18,18.851,19.025,18.417,18.514,149530,0
2002-07-19,18.401,18.401,17.598,17.762,321149,0
2002-07-22,17.743,18.142,17.292,17.581,462929,0
2002-07-23,17.797,18.184,17.779,17.857,410540,0
2002-07-24,17.77,19.025,17.292,19.025,306920,0
2002-07-25,19.025,19.525,18.643,19.291,372030,0
2002-07-26,19.422,19.422,18.782,19.127,266563,0
2002-07-29,19.378,20.348,19.206,20.286,216488,0
2002-07-30,20.241,20.286,19.249,19.925,219494,0
2002-07-31,20.044,20.044,19.335,19.578,205500,0
2002-08-01,19.533,19.889,19.206,19.516,172427,0
2002-08-02,19.516,19.516,18.523,18.738,145714,0
2002-08-05,18.729,18.775,18.038,18.091,154967,0
2002-08-06,18.229,19.18,18.229,18.954,201105,0
2002-08-07,19.206,19.282,18.54,19.154,196713,0
2002-08-08,19.075,19.595,18.825,19.498,186770,0
2002-08-09,19.498,19.932,19.18,19.76,154156,0
2002-08-12,19.595,19.744,19.189,19.698,196830,0
2002-08-13,19.628,19.67,19.154,19.163,158202,0
2002-08-14,19.075,19.474,18.401,19.465,206195,0
2002-08-16,19.465,19.465,18.99,19.335,293278,0
2002-08-19,19.335,19.983,19.216,19.932,264829,0
2002-08-20,19.799,19.799,19.49,19.578,109864,0
2002-08-21,19.62,19.799,19.325,19.791,147220,0
2002-08-22,19.717,20.096,19.698,20.063,195557,0
2002-08-23,20.063,20.104,19.585,19.585,149877,0
2002-08-26,19.717,19.807,19.3,19.57,208740,0
2002-08-27,19.717,20.096,19.698,19.791,113334,0
2002-08-28,19.769,19.769,19.257,19.422,97491,0
2002-08-29,19.291,19.595,19.117,19.291,115065,0
2002-08-30,19.422,19.966,19.343,19.551,145250,0
2002-09-03,18.902,19.154,18.591,18.825,304032,0
2002-09-04,18.99,19.422,18.782,19.422,295127,0
2002-09-05,19.265,19.282,18.902,19.033,204810,0
2002-09-06,19.163,19.249,18.963,19.109,133919,0
2002-09-09,19.09,19.362,18.721,19.239,191970,0
2002-09-10,19.335,19.378,19.068,19.249,81758,0
2002-09-11,19.378,19.481,19.163,19.317,78985,0
2002-09-12,19.249,19.249,18.634,18.704,104427,0
2002-09-13,18.661,18.661,17.968,18.219,287494,0
2002-09-17,18.565,18.677,17.831,17.849,186305,0
2002-09-18,17.762,17.797,17.113,17.606,233371,0
2002-09-19,17.392,17.484,17.016,17.016,156351,0
2002-09-20,17.06,17.285,16.95,17.191,304611,0
2002-09-23,17.113,17.234,16.932,17.034,246438,0
2002-09-24,16.862,16.871,16.051,16.142,442919,0
2002-09-25,16.259,16.8,15.902,16.725,455761,0
2002-09-26,16.853,17.355,16.853,17.285,180176,0
2002-09-27,17.156,17.269,16.818,16.923,324850,0
2002-09-30,16.725,17.051,16.428,16.906,432978,0
2002-10-01,16.906,17.625,16.835,17.536,294202,0
2002-10-02,17.536,17.649,17.043,17.113,267950,0
2002-10-03,17.276,17.45,17.016,17.025,271072,0
2002-10-04,17.199,17.26,16.655,16.914,536017,0
2002-10-07,16.914,17.025,16.655,16.871,366017,0
2002-10-08,16.767,17.399,16.6,17.383,599623,0
2002-10-09,17.319,17.328,16.464,16.464,357810,0
2002-10-10,16.464,17.243,16.281,17.174,214173,0
2002-10-11,17.301,17.881,16.932,17.06,429277,0
2002-10-14,17.096,17.096,16.758,16.826,429391,0
2002-10-15,16.941,17.625,16.767,17.581,794597,0
2002-10-16,17.708,17.797,17.06,17.319,419794,0
2002-10-17,18.651,18.651,17.726,18.123,445929,0
2002-10-18,16.897,16.906,15.653,15.653,1892537,0
2002-10-21,15.486,15.719,15.159,15.625,1416194,0
2002-10-22,15.625,15.737,15.314,15.47,960670,0
2002-10-23,15.486,15.953,15.452,15.953,529309,0
2002-10-24,16.15,16.224,15.625,15.729,335487,0
2002-10-25,15.67,15.944,15.54,15.842,230597,0
2002-10-28,16.015,16.033,15.477,15.532,197405,0
2002-10-29,15.486,15.719,15.278,15.634,191855,0
2002-10-30,15.737,15.825,15.47,15.703,154040,0
2002-10-31,15.703,16.033,15.694,15.711,264829,0
2002-11-01,15.8,16.133,15.532,16.11,161559,0
2002-11-04,16.464,16.871,16.413,16.445,353180,0
2002-11-05,16.655,16.853,16.464,16.592,295591,0
2002-11-06,16.751,17.07,16.617,16.941,311432,0
2002-11-07,17.07,17.07,16.6,16.932,394354,0
2002-11-08,16.871,17.285,16.725,16.775,140508,0
2002-11-11,16.967,16.967,16.472,16.526,189425,0
2002-11-12,16.592,16.991,16.387,16.809,319646,0
2002-11-13,16.792,17.165,16.518,16.826,171386,0
2002-11-14,17.034,17.113,16.592,16.775,294433,0
2002-11-15,16.592,16.879,16.552,16.592,770547,0
2002-11-18,16.897,16.897,16.419,16.445,472757,0
2002-11-19,16.491,16.499,16.271,16.413,258699,0
2002-11-20,16.259,16.534,16.142,16.534,334215,0
2002-11-21,16.655,16.809,16.568,16.592,441070,0
2002-11-22,16.592,17.199,16.552,17.113,390881,0
2002-11-25,17.319,17.491,17.113,17.345,281251,0
2002-11-26,17.31,17.409,17.025,17.078,181450,0
2002-11-27,16.991,17.797,16.991,17.666,193473,0
2002-11-29,17.77,17.814,17.643,17.681,69849,0
2002-12-02,18.012,18.391,17.717,17.986,320916,0
2002-12-03,18.072,18.072,17.681,17.951,324500,0
2002-12-04,17.951,18.003,17.734,17.849,251643,0
2002-12-05,17.762,17.805,17.243,17.292,236262,0
2002-12-06,17.165,17.475,17.034,17.31,304494,0
2002-12-09,17.31,17.31,16.999,17.156,214291,0
2002-12-10,17.06,17.234,16.95,17.217,188269,0
2002-12-11,17.016,17.147,16.897,17.043,174739,0
2002-12-12,17.217,17.243,16.862,17.13,202381,0
2002-12-13,16.999,17.26,16.767,16.844,186652,0
2002-12-16,17.016,17.572,16.95,17.553,271189,0
2002-12-17,17.643,17.717,17.409,17.45,131374,0
2002-12-18,17.409,17.418,17.096,17.217,196369,0
2002-12-19,17.217,17.373,16.958,17.034,155661,0
2002-12-20,17.12,17.217,17.016,17.096,451252,0
2002-12-23,17.016,17.191,16.941,17.165,197869,0
2002-12-24,17.147,17.301,17.06,17.139,63492,0
2002-12-26,17.104,17.468,17.104,17.208,115991,0
2002-12-27,17.104,17.224,16.897,16.967,179248,0
2002-12-30,16.853,17.199,16.853,17.191,165144,0
2002-12-31,17.104,17.383,16.871,17.13,291655,0
2003-01-02,17.147,17.752,17.147,17.666,247827,0
2003-01-03,17.666,17.708,17.345,17.45,159242,0
2003-01-06,17.364,17.708,17.364,17.598,424882,0
2003-01-07,17.625,17.658,17.319,17.491,242507,0
2003-01-08,17.491,17.508,17.016,17.191,220539,0
2003-01-09,17.191,17.418,17.191,17.355,187114,0
2003-01-10,17.355,17.475,17.113,17.337,219613,0
2003-01-13,17.337,17.508,17.191,17.269,184110,0
2003-01-14,17.096,17.475,17.043,17.468,271534,0
2003-01-15,17.468,17.475,16.932,16.958,313052,0
2003-01-16,17.078,17.364,17.078,17.292,244590,0
2003-01-17,17.276,17.276,17.016,17.156,210241,0
2003-01-21,17.156,17.243,16.767,16.871,296630,0
2003-01-22,16.681,16.681,16.266,16.271,172427,0
2003-01-23,16.271,16.751,16.271,16.681,242166,0
2003-01-24,15.261,15.653,13.757,13.974,1806732,0
2003-01-27,13.54,13.81,13.058,13.09,1597990,0
2003-01-28,13.414,13.913,13.281,13.888,1002993,0
2003-01-29,13.825,13.844,13.453,13.687,615000,0
2003-01-30,13.687,13.706,13.463,13.586,637786,0
2003-01-31,13.54,13.872,13.54,13.862,325888,0
2003-02-03,13.801,14.078,13.739,13.932,591988,0
2003-02-04,13.932,14.199,13.853,14.095,572908,0
2003-02-05,13.982,14.381,13.982,14.095,343465,0
2003-02-06,14.095,14.24,13.965,14.015,451252,0
2003-02-07,14.224,14.39,14.007,14.024,400477,0
2003-02-10,14.138,14.337,14.033,14.042,450553,0
2003-02-11,14.138,14.337,14.105,14.172,450553,0
2003-02-12,14.052,14.224,14.015,14.015,352139,0
2003-02-13,14.138,14.138,13.965,14.086,383250,0
2003-02-14,14.224,14.658,14.181,14.364,299407,0
2003-02-18,14.579,14.873,14.571,14.752,332829,0
2003-02-19,14.83,14.83,14.555,14.658,395277,0
2003-02-20,14.658,14.761,14.564,14.564,242974,0
2003-02-21,14.612,14.83,14.527,14.709,299869,0
2003-02-24,14.743,14.743,14.579,14.699,237303,0
2003-02-25,14.631,14.864,14.571,14.796,307965,0
2003-02-26,14.88,14.924,14.699,14.709,217643,0
2003-02-27,14.709,14.996,14.709,14.978,220077,0
2003-02-28,15.133,15.261,14.906,14.943,312476,0
2003-03-03,14.943,15.167,14.873,14.873,250024,0
2003-03-04,14.915,14.915,14.39,14.466,505486,0
2003-03-05,14.466,14.579,14.268,14.579,287726,0
2003-03-06,14.527,14.564,14.268,14.373,181908,0
2003-03-07,14.285,14.64,14.138,14.51,294086,0
2003-03-10,14.51,14.51,14.19,14.199,188736,0
2003-03-11,14.285,14.373,13.888,13.894,343929,0
2003-03-12,13.982,13.982,13.715,13.922,270959,0
2003-03-13,13.999,14.475,13.99,14.475,187576,0
2003-03-14,14.649,14.666,14.345,14.501,227937,0
2003-03-17,14.484,15.252,14.268,15.244,280210,0
2003-03-18,15.461,15.505,15.071,15.133,300447,0
2003-03-19,15.133,15.15,14.847,14.978,332248,0
2003-03-20,14.978,15.045,14.631,14.952,309468,0
2003-03-21,15.167,15.686,15.063,15.686,219381,0
2003-03-24,15.686,15.686,14.924,15.019,247250,0
2003-03-25,15.045,15.333,14.906,15.227,124665,0
2003-03-26,15.106,15.244,14.873,15.053,202261,0
2003-03-27,15.004,15.21,14.718,15.15,195211,0
2003-03-28,14.83,15.004,14.812,14.987,219032,0
2003-03-31,14.873,15.186,14.735,15.063,293508,0
2003-04-01,15.063,15.314,14.915,15.27,211631,0
2003-04-02,15.333,15.599,15.286,15.505,286801,0
2003-04-03,15.557,15.607,15.351,15.486,298136,0
2003-04-04,15.522,15.644,15.324,15.47,249450,0
2003-04-07,15.653,15.927,15.486,15.581,188848,0
2003-04-08,15.581,15.581,15.037,15.098,312591,0
2003-04-09,15.053,15.452,14.838,14.873,292814,0
2003-04-10,15.045,15.079,14.69,14.924,267603,0
2003-04-11,15.089,15.237,14.674,14.761,200411,0
2003-04-14,14.796,15.21,14.752,15.21,255575,0
2003-04-15,15.167,15.244,14.821,15.227,281018,0
2003-04-16,15.305,15.366,14.847,14.89,184568,0
2003-04-17,15.177,15.963,15.177,15.772,595460,0
2003-04-21,15.833,15.859,15.625,15.737,443613,0
2003-04-22,15.782,16.25,15.67,16.242,258699,0
2003-04-23,16.242,16.334,16.084,16.224,268527,0
2003-04-24,16.224,16.518,16.224,16.378,377353,0
2003-04-25,16.298,16.37,16.125,16.15,295127,0
2003-04-28,16.16,16.809,16.125,16.783,284488,0
2003-04-29,16.783,16.792,16.387,16.585,307614,0
2003-04-30,16.472,16.999,16.233,16.887,288419,0
2003-05-01,16.818,16.818,16.169,16.592,167455,0
2003-05-02,16.509,16.991,16.509,16.967,163522,0
2003-05-05,16.967,17.007,16.585,16.732,250838,0
2003-05-06,16.691,17.383,16.655,17.139,370874,0
2003-05-07,17.147,17.364,17.007,17.184,221923,0
2003-05-08,17.184,17.184,16.775,16.95,220418,0
2003-05-09,16.991,17.425,16.844,17.409,219032,0
2003-05-12,17.252,17.77,17.096,17.634,265752,0
2003-05-13,17.616,17.616,17.364,17.508,117495,0
2003-05-14,17.572,17.572,17.139,17.292,145943,0
2003-05-15,17.425,17.508,17.234,17.418,141435,0
2003-05-16,17.165,17.292,16.95,17.269,409038,0
2003-05-19,17.252,17.252,16.8,16.826,237999,0
2003-05-20,16.844,16.958,16.559,16.853,198334,0
2003-05-21,16.775,17.113,16.664,16.95,215794,0
2003-05-22,16.862,17.252,16.826,17.147,186652,0
2003-05-23,17.252,17.292,16.844,17.26,185727,0
2003-05-27,17.276,17.563,17.088,17.517,125937,0
2003-05-28,17.681,17.681,17.292,17.418,171849,0
2003-05-29,17.418,17.625,17.252,17.337,173354,0
2003-05-30,17.383,18.229,17.355,18.057,285529,0
2003-06-02,18.271,18.531,18.176,18.427,210127,0
2003-06-03,18.461,18.591,18.082,18.263,166530,0
2003-06-04,18.263,18.677,18.263,18.6,197753,0
2003-06-05,18.6,18.867,18.514,18.79,114141,0
2003-06-06,18.799,19.308,18.799,19.154,273620,0
2003-06-09,19.154,19.154,18.591,18.616,177052,0
2003-06-10,18.591,18.894,18.591,18.807,165144,0
2003-06-11,18.937,19.189,18.748,19.189,162364,0
2003-06-12,19.154,19.413,19.068,19.387,183646,0
2003-06-13,19.456,19.456,18.661,18.782,129058,0
2003-06-16,18.982,19.516,18.894,19.516,211169,0
2003-06-17,19.508,19.533,19.154,19.3,174973,0
2003-06-18,19.3,19.439,19.117,19.282,123162,0
2003-06-19,19.282,19.369,18.807,18.999,186535,0
2003-06-20,19.239,19.308,18.982,19.127,198562,0
2003-06-23,19.025,19.025,18.634,18.816,144443,0
2003-06-24,18.816,19.335,18.799,19.325,330744,0
2003-06-25,19.239,19.317,18.92,18.929,125131,0
2003-06-26,18.721,19.456,18.721,19.456,339769,0
2003-06-27,19.369,19.67,19.257,19.542,214522,0
2003-06-30,19.542,19.791,19.413,19.57,267950,0
2003-07-01,19.369,19.777,19.291,19.777,343584,0
2003-07-02,19.777,20.016,19.646,19.863,126977,0
2003-07-03,19.817,19.844,19.498,19.689,127209,0
2003-07-07,19.777,20.192,19.777,20.07,141899,0
2003-07-08,20.016,20.484,19.925,20.475,169537,0
2003-07-09,20.475,20.664,20.25,20.493,144213,0
2003-07-10,20.408,20.451,20.192,20.339,221344,0
2003-07-11,20.321,20.658,20.25,20.642,206543,0
2003-07-14,20.682,20.84,20.58,20.779,243781,0
2003-07-15,20.995,20.995,20.408,20.528,234761,0
2003-07-16,20.443,20.537,20.233,20.398,253265,0
2003-07-17,20.451,20.537,20.122,20.25,252335,0
2003-07-18,20.39,20.727,20.25,20.649,170346,0
2003-07-21,20.649,20.658,20.339,20.416,167455,0
2003-07-22,20.321,20.745,20.26,20.727,221692,0
2003-07-23,20.682,20.84,20.339,20.84,208164,0
2003-07-24,20.9,20.977,20.382,20.435,222041,0
2003-07-25,20.435,21.316,20.233,21.316,342656,0
2003-07-28,21.228,21.228,20.918,21.1,233718,0
2003-07-29,21.064,21.064,20.708,21.064,296863,0
2003-07-30,21.272,21.573,21.116,21.316,348441,0
2003-07-31,21.446,21.748,21.309,21.455,324387,0
2003-08-01,21.507,21.834,21.158,21.757,431592,0
2003-08-04,21.617,21.74,21.358,21.653,336413,0
2003-08-05,21.704,21.704,21.158,21.158,380934,0
2003-08-06,21.228,21.228,20.708,20.755,617319,0
2003-08-07,20.84,20.84,20.563,20.755,310509,0
2003-08-08,20.664,21.1,20.664,20.969,268180,0
2003-08-11,20.89,21.125,20.84,20.995,272347,0
2003-08-12,20.926,21.291,20.882,21.246,230711,0
2003-08-13,21.158,21.3,21.029,21.185,264940,0
2003-08-14,21.143,21.463,21.1,21.309,179137,0
2003-08-15,21.358,21.573,21.167,21.573,99339,0
2003-08-18,21.573,21.956,21.573,21.956,166763,0
2003-08-19,22.034,22.197,21.999,22.188,236958,0
2003-08-20,22.188,22.224,21.989,22.084,133567,0
2003-08-21,22.093,22.44,22.05,22.353,171155,0
2003-08-22,22.482,22.517,22.008,22.102,142592,0
2003-08-25,21.894,22.05,21.757,21.929,141435,0
2003-08-26,21.791,21.903,21.601,21.877,207352,0
2003-08-27,21.947,22.06,21.704,21.999,121198,0
2003-08-28,22.06,22.163,21.653,22.093,190351,0
2003-08-29,21.963,22.233,21.963,22.127,138659,0
2003-09-02,22.137,22.828,22.119,22.716,282174,0
2003-09-03,22.784,22.933,22.656,22.716,240773,0
2003-09-04,22.725,22.784,22.326,22.404,232447,0
2003-09-05,22.326,22.326,21.834,22.042,182721,0
2003-09-08,21.98,22.37,21.98,22.215,182373,0
2003-09-09,22.224,22.224,21.678,21.686,202613,0
2003-09-10,21.722,21.722,21.108,21.282,271884,0
2003-09-11,21.409,21.573,21.358,21.419,143979,0
2003-09-12,21.428,21.54,21.029,21.455,236841,0
2003-09-15,21.507,21.592,21.334,21.497,162252,0
2003-09-16,21.601,21.662,21.47,21.61,224121,0
2003-09-17,21.626,21.643,21.419,21.419,228286,0
2003-09-18,21.548,21.686,21.325,21.582,200645,0
2003-09-19,21.643,21.757,21.531,21.686,222849,0
2003-09-22,21.557,21.573,21.091,21.193,153463,0
2003-09-23,21.193,21.428,21.193,21.325,201455,0
2003-09-24,21.497,21.497,21.125,21.185,296514,0
2003-09-25,21.167,21.264,20.882,21.048,236262,0
2003-09-26,20.909,20.943,20.176,20.184,355264,0
2003-09-29,20.233,20.374,20.113,20.277,395853,0
2003-09-30,20.233,20.416,19.799,20.241,251993,0
2003-10-01,20.311,20.649,20.233,20.649,311432,0
2003-10-02,20.58,21.116,20.537,21.039,315829,0
2003-10-03,21.039,21.782,21.039,21.488,503981,0
2003-10-06,21.531,21.617,21.151,21.291,478079,0
2003-10-07,21.246,21.643,21.064,21.643,376196,0
2003-10-08,21.531,21.617,21.455,21.61,150341,0
2003-10-09,21.825,22.093,21.428,21.54,272347,0
2003-10-10,21.4,22.008,21.4,21.86,247827,0
2003-10-13,21.877,21.963,21.61,21.669,214986,0
2003-10-14,21.757,22.008,21.592,21.956,144443,0
2003-10-15,22.074,22.334,22.068,22.224,168840,0
2003-10-16,22.093,22.482,22.05,22.31,256388,0
2003-10-17,22.31,22.474,21.937,21.98,189891,0
2003-10-20,22.093,22.224,21.903,22.102,213135,0
2003-10-21,22.11,22.18,21.956,22.008,144789,0
2003-10-22,21.894,21.894,21.548,21.61,143863,0
2003-10-23,21.548,21.566,21.108,21.374,181450,0
2003-10-24,22.611,23.692,22.265,23.106,1737109,0
2003-10-27,23.391,23.944,23.382,23.674,710415,0
2003-10-28,23.674,23.988,23.624,23.866,575220,0
2003-10-29,23.807,24.118,23.78,23.953,577300,0
2003-10-30,23.996,24.401,23.824,24.357,503636,0
2003-10-31,24.357,24.429,24.248,24.299,347165,0
2003-11-03,24.299,24.877,24.299,24.731,432260,0
2003-11-04,24.819,25.076,24.662,24.965,219002,0
2003-11-05,25.007,25.066,24.445,24.645,289806,0
2003-11-06,24.645,24.903,24.55,24.792,277431,0
2003-11-07,24.792,24.93,24.557,24.618,287378,0
2003-11-10,24.645,24.645,24.109,24.144,187576,0
2003-11-11,23.891,24.04,23.745,23.908,265867,0
2003-11-12,23.953,24.341,23.86,24.333,193590,0
2003-11-13,24.333,24.333,23.953,24.144,148025,0
2003-11-14,24.144,24.175,23.824,23.925,181679,0
2003-11-17,23.78,23.832,23.483,23.564,216027,0
2003-11-18,23.816,23.816,23.286,23.32,232331,0
2003-11-19,23.46,23.607,23.235,23.547,122472,0
2003-11-20,24.557,24.557,23.9,24.049,551858,0
2003-11-21,24.144,24.265,24.082,24.212,291082,0
2003-11-24,24.299,24.532,24.203,24.515,249218,0
2003-11-25,24.687,25.139,24.557,25.031,244243,0
2003-11-26,24.992,25.25,24.992,25.155,299290,0
2003-11-28,25.155,25.231,25.084,25.155,81299,0
2003-12-01,25.155,25.986,25.147,25.881,472989,0
2003-12-02,25.924,25.95,25.7,25.881,436563,0
2003-12-03,25.881,26.011,25.881,25.986,409038,0
2003-12-04,25.941,26.072,25.84,26.054,336181,0
2003-12-05,26.054,26.054,25.812,25.83,198448,0
2003-12-08,25.897,26.209,25.856,26.209,282869,0
2003-12-09,26.148,26.245,25.785,25.785,302181,0
2003-12-10,25.856,25.863,25.399,25.491,134843,0
2003-12-11,25.561,25.933,25.527,25.933,202261,0
2003-12-12,26.062,26.218,25.872,26.218,182025,0
2003-12-15,26.373,26.58,26.003,26.072,194400,0
2003-12-16,26.072,26.235,25.803,26.148,182145,0
2003-12-17,26.106,26.158,25.872,26.072,96101,0
2003-12-18,26.079,26.468,25.95,26.461,165488,0
2003-12-19,26.634,26.634,26.131,26.305,194054,0
2003-12-22,26.158,26.468,26.14,26.4,185727,0
2003-12-23,26.409,26.546,26.332,26.504,216488,0
2003-12-24,26.443,26.571,26.364,26.453,86041,0
2003-12-26,26.626,26.634,26.409,26.417,37813,0
2003-12-29,26.391,26.59,26.313,26.504,156931,0
2003-12-30,26.199,26.634,26.199,26.59,191622,0
2003-12-31,26.616,26.642,26.434,26.58,182952,0
2004-01-02,26.538,26.571,25.986,26.14,213019,0
2004-01-05,26.072,26.546,26.072,26.521,166530,0
2004-01-06,26.417,26.53,26.199,26.347,222387,0
2004-01-07,26.27,26.478,26.123,26.468,131603,0
2004-01-08,26.495,26.763,26.373,26.72,179019,0
2004-01-09,26.487,27.135,26.332,27.074,454603,0
2004-01-12,27.012,27.238,26.902,27.229,271998,0
2004-01-13,27.238,27.402,27.152,27.308,346128,0
2004-01-14,27.247,27.525,27.247,27.429,222271,0
2004-01-15,27.343,27.42,27.152,27.272,306109,0
2004-01-16,27.508,27.566,27.351,27.48,200411,0
2004-01-20,27.393,27.393,26.874,26.995,252798,0
2004-01-21,26.763,27.499,26.563,27.367,207239,0
2004-01-22,27.186,27.647,27.186,27.549,288884,0
2004-01-23,27.628,28.32,26.711,26.711,539252,0
2004-01-26,26.677,27.152,26.59,27.022,444308,0
2004-01-27,27.022,27.03,25.924,25.924,527693,0
2004-01-28,26.046,26.504,25.742,25.821,620667,0
2004-01-29,25.941,26.054,25.552,25.856,488717,0
2004-01-30,25.848,25.977,25.464,25.977,462002,0
2004-02-02,26.028,26.27,25.794,25.933,248639,0
2004-02-03,25.958,26.028,25.734,25.993,246092,0
2004-02-04,25.821,26.028,25.759,25.776,233835,0
2004-02-05,25.856,26.158,25.767,26.079,239386,0
2004-02-06,26.209,26.364,26.046,26.364,249218,0
2004-02-09,26.176,26.468,26.158,26.468,197753,0
2004-02-10,26.599,26.866,26.453,26.823,349251,0
2004-02-11,26.945,27.343,26.788,27.247,328664,0
2004-02-12,27.351,27.602,27.308,27.592,244013,0
2004-02-13,27.539,27.602,27.238,27.376,181218,0
2004-02-17,27.453,27.662,27.335,27.566,128366,0
2004-02-18,27.499,27.662,27.429,27.539,173930,0
2004-02-19,27.539,27.878,27.376,27.402,259509,0
2004-02-20,27.584,27.584,27.144,27.36,291425,0
2004-02-23,27.402,27.437,27.074,27.159,172661,0
2004-02-24,27.074,27.429,26.902,26.945,284488,0
2004-02-25,27.03,27.647,26.978,27.611,286454,0
2004-02-26,27.472,27.647,27.343,27.611,140508,0
2004-02-27,27.539,27.878,27.437,27.794,189891,0
2004-03-01,27.878,27.903,27.655,27.696,253032,0
2004-03-02,27.785,28.043,27.393,27.393,328550,0
2004-03-03,27.453,27.775,27.335,27.766,181561,0
2004-03-04,27.801,27.827,27.602,27.67,105934,0
2004-03-05,27.367,27.938,27.308,27.894,169074,0
2004-03-08,27.894,27.921,27.539,27.628,225278,0
2004-03-09,27.611,27.713,27.472,27.575,246092,0
2004-03-10,27.533,27.729,27.152,27.152,486524,0
2004-03-11,27.159,27.343,26.763,26.763,400247,0
2004-03-12,26.763,27.152,26.677,27.152,585281,0
2004-03-15,27.111,27.238,26.986,27.118,292119,0
2004-03-16,27.152,27.367,26.978,27.168,309121,0
2004-03-17,27.385,27.819,27.343,27.757,142013,0
2004-03-18,27.766,27.801,27.525,27.687,258930,0
2004-03-19,27.558,27.827,27.533,27.647,211401,0
2004-03-22,27.566,27.566,27.168,27.186,191395,0
2004-03-23,27.255,27.48,26.893,26.937,202842,0
2004-03-24,27.111,27.135,26.778,27.048,133801,0
2004-03-25,27.066,27.549,27.003,27.499,129640,0
2004-03-26,27.327,27.539,27.238,27.402,192781,0
2004-03-29,27.445,28.103,27.445,28.01,159359,0
2004-03-30,27.929,28.285,27.861,28.234,103040,0
2004-03-31,28.294,28.535,27.87,28.535,330513,0
2004-04-01,28.535,29.229,28.535,28.917,249680,0
2004-04-02,29.08,29.469,29.055,29.41,155078,0
2004-04-05,29.393,29.572,29.072,29.402,249791,0
2004-04-06,29.402,29.444,28.943,28.994,275004,0
2004-04-07,28.925,29.113,28.803,28.933,155891,0
2004-04-08,29.149,29.194,28.535,28.666,199375,0
2004-04-12,28.743,28.917,28.632,28.856,142592,0
2004-04-13,28.889,28.967,28.329,28.379,259854,0
2004-04-14,28.387,28.917,28.216,28.786,254306,0
2004-04-15,28.958,29.221,28.76,28.949,152422,0
2004-04-16,29.167,29.376,28.838,29.339,156006,0
2004-04-19,29.295,29.321,29.072,29.286,106971,0
2004-04-20,29.229,29.269,28.692,28.7,175205,0
2004-04-21,28.576,29.011,28.543,28.967,156470,0
2004-04-22,29.011,29.745,28.683,29.686,152533,0
2004-04-23,29.469,29.476,27.118,28.069,723589,0
2004-04-26,28.304,28.535,27.929,28.103,359657,0
2004-04-27,28.001,28.103,27.628,27.964,301720,0
2004-04-28,27.992,27.992,27.437,27.549,290154,0
2004-04-29,27.539,27.539,26.658,26.928,421641,0
2004-04-30,26.928,27.111,26.642,26.642,418982,0
2004-05-03,26.651,26.755,26.461,26.72,334332,0
2004-05-04,26.85,27.03,26.702,26.874,224121,0
2004-05-05,26.823,26.962,26.651,26.902,126748,0
2004-05-06,26.806,26.806,26.53,26.797,197869,0
2004-05-07,26.772,26.806,26.167,26.218,442919,0
2004-05-10,26.131,26.14,25.569,25.83,321149,0
2004-05-11,25.767,25.856,25.604,25.734,200763,0
2004-05-12,25.63,25.83,25.292,25.803,208507,0
2004-05-13,25.718,25.95,25.579,25.785,196019,0
2004-05-14,25.794,25.856,25.552,25.647,243318,0
2004-05-17,25.491,25.491,25.198,25.25,157972,0
2004-05-18,25.38,25.545,25.31,25.473,157856,0
2004-05-19,25.552,25.89,25.318,25.353,207582,0
2004-05-20,25.337,25.38,25.102,25.284,156582,0
2004-05-21,25.51,25.63,25.292,25.5,177981,0
2004-05-24,25.718,25.89,25.464,25.673,156931,0
2004-05-25,25.673,26.131,25.464,26.072,148605,0
2004-05-26,26.131,26.14,25.821,26.038,127094,0
2004-05-27,26.184,26.347,26.011,26.261,191741,0
2004-05-28,26.373,26.391,26.097,26.106,167108,0
2004-06-01,26.079,26.184,25.941,26.019,322075,0
2004-06-02,26.072,26.417,26.011,26.417,150916,0
2004-06-03,26.417,26.417,25.812,25.812,252107,0
2004-06-04,25.95,26.087,25.897,26.072,200529,0
2004-06-07,26.072,26.72,26.072,26.711,153577,0
2004-06-08,26.554,26.728,26.495,26.72,159359,0
2004-06-09,26.72,26.823,26.546,26.554,208277,0
2004-06-10,26.607,26.823,26.599,26.737,228746,0
2004-06-14,26.521,26.563,26.434,26.453,181098,0
2004-06-15,26.478,26.763,26.409,26.563,185148,0
2004-06-16,26.563,26.634,26.425,26.512,86272,0
2004-06-17,26.381,26.616,26.227,26.554,117149,0
2004-06-18,26.563,26.97,26.53,26.658,135538,0
2004-06-21,26.72,26.832,26.461,26.512,152533,0
2004-06-22,26.425,26.487,26.167,26.373,173930,0
2004-06-23,26.288,26.893,26.199,26.814,267256,0
2004-06-24,26.912,27.083,26.763,26.806,201455,0
2004-06-25,26.962,26.995,26.763,26.928,315829,0
2004-06-28,26.97,27.066,26.728,26.874,376310,0
2004-06-29,26.806,27.204,26.806,27.093,165377,0
2004-06-30,27.195,27.195,26.788,27.144,200411,0
2004-07-01,27.195,27.204,26.571,26.84,176709,0
2004-07-02,26.893,26.912,26.521,26.538,165144,0
2004-07-06,26.546,26.546,26.131,26.199,164679,0
2004-07-07,26.227,26.391,26.148,26.218,186652,0
2004-07-08,26.072,26.072,25.7,25.767,188962,0
2004-07-09,25.856,26.072,25.734,26.038,321378,0
2004-07-12,26.038,26.167,25.856,26.028,283562,0
2004-07-13,26.158,26.434,26.113,26.332,216372,0
2004-07-14,26.332,26.355,25.579,25.803,336760,0
2004-07-15,25.812,25.986,25.708,25.848,198679,0
2004-07-16,26.028,26.087,25.725,25.821,236491,0
2004-07-19,25.794,25.924,25.473,25.604,134612,0
2004-07-20,25.51,25.718,25.439,25.718,225278,0
2004-07-21,25.767,26.038,25.04,25.076,238232,0
2004-07-22,24.949,25.093,24.557,24.819,355264,0
2004-07-23,24.859,24.992,24.04,24.317,446043,0
2004-07-26,24.308,24.365,24.021,24.22,279512,0
2004-07-27,24.22,24.524,23.917,24.375,204461,0
2004-07-28,24.384,24.384,22.881,23.365,784885,0
2004-07-29,23.538,23.797,23.382,23.727,418172,0
2004-07-30,23.78,24.109,23.727,24.056,340806,0
2004-08-02,24.064,24.092,23.616,23.727,353068,0
2004-08-03,23.78,23.832,23.391,23.616,227706,0
2004-08-04,23.519,23.841,23.436,23.753,196135,0
2004-08-05,23.666,23.753,23.182,23.2,275353,0
2004-08-06,22.999,22.999,22.387,22.768,427425,0
2004-08-09,22.768,22.923,22.595,22.854,322651,0
2004-08-10,22.837,23.132,22.82,23.089,253956,0
2004-08-11,22.959,23.132,22.725,22.986,234067,0
2004-08-12,22.784,22.828,22.421,22.535,310969,0
2004-08-13,22.482,22.699,22.334,22.44,156582,0
2004-08-16,22.482,22.942,22.43,22.915,149877,0
2004-08-17,22.942,23.191,22.699,22.768,207239,0
2004-08-18,22.751,23.157,22.62,23.148,134032,0
2004-08-19,23.053,23.115,22.595,22.775,291425,0
2004-08-20,22.845,23.165,22.656,23.124,240544,0
2004-08-23,23.124,23.303,23.071,23.124,200529,0
2004-08-24,23.124,23.418,23.035,23.173,220651,0
2004-08-25,23.286,23.591,23.2,23.483,240425,0
2004-08-26,23.519,23.573,23.227,23.338,175782,0
2004-08-27,23.347,23.51,23.303,23.475,100611,0
2004-08-30,23.582,23.66,23.51,23.556,201337,0
2004-08-31,23.538,23.547,23.2,23.347,148488,0
2004-09-01,23.436,23.624,23.311,23.528,180523,0
2004-09-02,23.624,23.875,23.373,23.832,191395,0
2004-09-03,23.866,24.013,23.7,23.9,140741,0
2004-09-07,23.944,24.357,23.944,24.326,264711,0
2004-09-08,24.384,24.411,24.239,24.265,201337,0
2004-09-09,24.22,24.299,23.988,24.282,441993,0
2004-09-10,24.212,24.212,23.917,24.03,228286,0
2004-09-13,24.229,24.411,24.158,24.265,166180,0
2004-09-14,24.333,24.365,24.166,24.248,393542,0
2004-09-15,24.248,24.341,24.049,24.265,524108,0
2004-09-16,24.265,24.411,24.265,24.333,256849,0
2004-09-17,24.429,24.827,24.411,24.809,375735,0
2004-09-20,24.809,24.809,24.541,24.566,354803,0
2004-09-21,24.499,24.678,24.49,24.645,248176,0
2004-09-22,24.566,24.566,24.126,24.22,501441,0
2004-09-23,24.212,24.357,24.092,24.193,661143,0
2004-09-24,24.212,24.662,24.212,24.532,345547,0
2004-09-27,24.532,24.532,24.229,24.308,160052,0
2004-09-28,24.341,24.6,24.292,24.566,399671,0
2004-09-29,24.574,24.965,24.445,24.739,281944,0
2004-09-30,24.792,25.066,24.748,25.007,334679,0
2004-10-01,25.016,25.536,24.957,25.491,371570,0
2004-10-04,25.665,25.941,25.63,25.673,182838,0
2004-10-05,25.681,25.681,25.112,25.139,411815,0
2004-10-06,25.139,25.165,24.965,25.147,407881,0
2004-10-07,25.207,25.207,24.975,25.04,244590,0
2004-10-08,25.04,25.139,24.462,24.532,361278,0
2004-10-11,24.645,24.645,24.357,24.582,245745,0
2004-10-12,24.566,24.893,24.411,24.748,296052,0
2004-10-13,24.903,24.992,24.22,24.341,266679,0
2004-10-14,24.411,24.411,23.917,23.988,305882,0
2004-10-15,24.144,24.645,24.056,24.462,331670,0
2004-10-18,24.384,24.384,24.013,24.184,204923,0
2004-10-19,24.326,24.49,24.021,24.049,198910,0
2004-10-20,24.082,24.299,23.824,24.229,186189,0
2004-10-21,24.166,24.957,23.979,24.429,530930,0
2004-10-22,26.106,28.01,25.102,25.881,2477704,0
2004-10-25,25.165,25.174,24.541,24.859,688092,0
2004-10-26,24.867,24.867,23.771,24.144,774480,0
2004-10-27,24.152,24.401,23.988,24.22,376082,0
2004-10-28,24.274,24.274,23.573,24.109,527693,0
2004-10-29,24.082,24.333,23.917,24.101,293163,0
2004-11-01,24.212,24.212,23.753,24.005,311202,0
2004-11-02,24.158,24.333,23.875,23.961,322766,0
2004-11-03,24.212,24.678,24.175,24.609,451131,0
2004-11-04,24.687,25.016,24.462,24.965,312358,0
2004-11-05,24.992,25.423,24.992,25.38,487791,0
2004-11-08,25.464,25.536,24.94,25.301,314553,0
2004-11-09,25.464,25.587,25.25,25.292,477848,0
2004-11-10,25.214,25.536,25.147,25.31,275004,0
2004-11-11,25.318,25.725,25.25,25.63,222271,0
2004-11-12,25.7,25.718,25.407,25.579,93093,0
2004-11-15,25.579,25.767,25.491,25.718,233488,0
2004-11-16,25.708,25.924,25.38,25.407,141317,0
2004-11-17,25.51,25.933,25.51,25.742,170231,0
2004-11-18,25.821,26.019,25.708,25.941,178789,0
2004-11-19,25.941,26.046,25.545,25.665,410078,0
2004-11-22,25.734,26.288,25.431,26.158,345778,0
2004-11-23,26.062,26.079,25.595,25.759,245515,0
2004-11-24,25.759,25.914,25.751,25.812,153692,0
2004-11-26,25.941,25.993,25.856,25.856,52967,0
2004-11-29,25.863,25.986,25.518,25.84,407652,0
2004-11-30,25.794,26.176,25.464,26.167,446507,0
2004-12-01,26.131,26.158,25.767,26.14,379430,0
2004-12-02,26.011,26.417,25.914,26.373,293043,0
2004-12-03,26.373,26.72,26.373,26.546,352025,0
2004-12-06,26.546,26.755,26.27,26.461,377353,0
2004-12-07,26.546,26.72,26.192,26.199,260551,0
2004-12-08,26.199,26.453,26.072,26.209,173467,0
2004-12-09,25.941,25.941,25.076,25.794,764530,0
2004-12-10,25.621,26.028,25.595,25.595,260896,0
2004-12-13,25.595,25.856,25.491,25.639,268644,0
2004-12-14,24.859,25.483,24.766,25.473,980561,0
2004-12-15,25.031,25.223,24.574,24.809,955462,0
2004-12-16,24.975,24.975,24.308,24.524,930714,0
2004-12-17,24.299,24.55,23.651,23.953,7958023,0
2004-12-20,24.04,24.809,24.04,24.429,1716989,0
2004-12-21,24.341,24.557,24.175,24.429,631310,0
2004-12-22,24.462,24.618,24.341,24.454,540410,0
2004-12-23,24.401,24.809,24.229,24.766,525145,0
2004-12-27,24.782,24.957,24.438,24.574,250144,0
2004-12-28,24.55,24.706,24.392,24.706,275239,0
2004-12-29,24.766,24.949,24.515,24.94,385100,0
2004-12-30,24.921,25.066,24.827,25.007,305768,0
2004-12-31,25.007,25.231,24.687,24.94,262630,0
2005-01-03,24.893,25.076,24.365,24.462,565270,0
2005-01-04,24.591,24.678,24.056,24.144,417131,0
2005-01-05,24.144,24.282,23.573,23.727,517282,0
2005-01-06,23.925,23.925,23.436,23.651,462351,0
2005-01-07,23.78,23.891,23.286,23.443,288419,0
2005-01-10,23.538,23.538,23.165,23.254,262515,0
2005-01-11,23.227,23.303,22.837,22.907,361738,0
2005-01-12,22.907,23.173,22.576,23.173,454484,0
2005-01-13,23.173,23.356,23.071,23.124,255231,0
2005-01-14,23.303,23.51,23.173,23.5,329359,0
2005-01-18,23.5,23.666,23.254,23.591,364400,0
2005-01-19,23.674,23.85,23.564,23.832,501902,0
2005-01-20,23.651,23.866,22.967,23.132,560071,0
2005-01-21,23.254,23.328,22.742,22.89,485830,0
2005-01-24,22.95,23.106,22.482,22.775,387180,0
2005-01-25,23.219,23.78,22.567,22.881,1040925,0
2005-01-26,22.959,23.483,22.915,23.427,750194,0
2005-01-27,23.427,23.85,22.854,23.807,752736,0
2005-01-28,23.925,24.101,23.807,24.101,682422,0
2005-01-31,24.256,24.714,24.158,24.645,508609,0
2005-02-01,24.645,24.819,24.591,24.662,298017,0
2005-02-02,24.662,25.19,24.299,25.18,405342,0
2005-02-03,25.121,25.13,24.835,24.957,281827,0
2005-02-04,24.975,25.18,24.757,24.992,371682,0
2005-02-07,25.076,25.318,25.04,25.266,116225,0
2005-02-08,25.165,25.491,25.165,25.407,248290,0
2005-02-09,25.337,25.414,24.819,24.893,538679,0
2005-02-10,25.057,25.24,24.94,25.076,168957,0
2005-02-11,25.147,25.579,24.983,25.536,213943,0
2005-02-14,25.51,25.569,25.31,25.439,188848,0
2005-02-15,25.38,25.604,25.337,25.447,166411,0
2005-02-16,25.431,25.579,25.38,25.569,208047,0
2005-02-17,25.7,25.734,25.337,25.399,214061,0
2005-02-18,25.38,25.665,25.353,25.464,181795,0
2005-02-22,25.423,25.561,24.903,24.912,184684,0
2005-02-23,25.076,25.372,25.057,25.353,307387,0
2005-02-24,25.275,25.345,25.139,25.24,435868,0
2005-02-25,25.165,25.665,25.147,25.656,179598,0
2005-02-28,25.612,25.848,25.5,25.767,203884,0
2005-03-01,25.767,25.941,25.759,25.881,231523,0
2005-03-02,25.881,25.941,25.473,25.881,249911,0
2005-03-03,25.89,25.941,25.665,25.872,201105,0
2005-03-04,25.848,26.305,25.759,26.227,249560,0
2005-03-07,26.113,26.245,25.941,26.14,107780,0
2005-03-08,26.011,26.417,25.848,25.977,252107,0
2005-03-09,25.977,26.003,25.691,25.725,291543,0
2005-03-10,25.812,25.897,25.473,25.63,302876,0
2005-03-11,25.552,25.856,25.483,25.673,209203,0
2005-03-14,25.725,26.054,25.621,25.881,187114,0
2005-03-15,26.019,26.028,25.673,25.742,176821,0
2005-03-16,25.742,25.848,25.165,25.561,297671,0
2005-03-17,25.612,25.647,25.093,25.24,248058,0
2005-03-18,25.24,25.431,24.93,25.38,553825,0
2005-03-21,25.38,25.38,25.066,25.076,188038,0
2005-03-22,25.112,25.327,24.884,24.965,254420,0
2005-03-23,24.903,24.975,24.49,24.566,266793,0
2005-03-24,24.722,24.809,24.557,24.645,171271,0
2005-03-28,24.731,24.766,24.566,24.669,182025,0
2005-03-29,24.678,24.792,24.152,24.203,246902,0
2005-03-30,24.212,24.859,24.212,24.827,273850,0
2005-03-31,24.903,24.975,24.748,24.893,257775,0
2005-04-01,25.076,25.121,24.166,24.256,418520,0
2005-04-04,24.256,24.256,23.816,23.934,510111,0
2005-04-05,23.934,24.013,23.824,23.908,416554,0
2005-04-06,23.979,23.988,23.78,23.816,366362,0
2005-04-07,23.674,23.925,23.674,23.841,412622,0
2005-04-08,23.824,23.841,23.564,23.727,201224,0
2005-04-11,23.745,23.807,23.591,23.761,202032,0
2005-04-12,23.761,23.891,23.573,23.891,2147884,0
2005-04-13,23.866,23.866,23.5,23.573,330170,0
2005-04-14,23.573,23.599,22.845,22.897,303918,0
2005-04-15,22.897,23.089,22.784,23.044,580541,0
2005-04-18,23.027,23.044,22.449,22.552,371107,0
2005-04-19,22.586,22.725,22.387,22.725,393542,0
2005-04-20,22.742,22.845,22.509,22.509,353643,0
2005-04-21,22.611,23.2,22.611,23.2,265406,0
2005-04-22,23.071,23.148,22.353,22.76,258583,0
2005-04-25,22.959,23.044,22.716,22.897,271884,0
2005-04-26,22.897,23.556,22.552,22.716,490911,0
2005-04-27,22.611,22.611,22.068,22.5,536366,0
2005-04-28,22.5,22.734,22.283,22.353,391459,0
2005-04-29,22.387,22.552,21.894,22.137,455181,0
2005-05-02,22.18,22.395,22.068,22.326,388104,0
2005-05-03,22.334,22.576,22.257,22.449,228746,0
2005-05-04,22.611,22.992,22.586,22.959,220186,0
2005-05-05,22.999,23.008,22.648,22.725,138659,0
2005-05-06,22.942,23.061,22.674,22.784,151149,0
2005-05-09,22.915,23.018,22.674,23.008,182373,0
2005-05-10,22.784,22.872,22.379,22.491,132874,0
2005-05-11,22.639,22.674,22.404,22.567,173930,0
2005-05-12,22.586,22.76,22.11,22.172,209780,0
2005-05-13,22.242,22.343,21.748,22.034,154848,0
2005-05-16,21.929,22.449,21.929,22.449,152071,0
2005-05-17,22.413,22.674,22.31,22.629,151262,0
2005-05-18,22.734,23.391,22.699,23.182,199603,0
2005-05-19,23.244,23.303,23.053,23.148,162715,0
2005-05-20,23.115,23.157,22.872,23.044,135651,0
2005-05-23,23.061,23.295,22.95,23.08,198562,0
2005-05-24,23.089,23.227,22.999,23.08,371800,0
2005-05-25,23.044,23.044,22.576,22.793,239962,0
2005-05-26,22.845,23.124,22.845,23.044,158550,0
2005-05-27,23.027,23.044,22.784,22.967,174973,0
2005-05-31,22.89,22.89,22.603,22.716,121659,0
2005-06-01,22.603,22.802,22.257,22.793,257544,0
2005-06-02,22.793,22.959,22.611,22.716,191508,0
2005-06-03,22.648,22.793,22.527,22.62,225393,0
2005-06-06,22.62,22.629,22.274,22.527,248522,0
2005-06-07,22.611,22.986,22.611,22.725,228979,0
2005-06-08,22.907,23.115,22.812,22.845,272923,0
2005-06-09,23.5,23.51,22.923,23.089,465009,0
2005-06-10,23.08,23.209,22.915,23.027,451361,0
2005-06-13,22.992,23.303,22.923,23.173,287842,0
2005-06-14,23.173,23.338,23.141,23.338,367638,0
2005-06-15,23.401,23.547,23.173,23.538,350057,0
2005-06-16,23.573,23.841,23.564,23.564,266563,0
2005-06-17,23.564,23.674,23.278,23.674,828484,0
2005-06-20,23.674,23.78,23.436,23.564,222153,0
2005-06-21,23.607,23.607,23.328,23.483,163869,0
2005-06-22,23.547,23.607,23.347,23.538,165377,0
2005-06-23,23.528,23.66,23.278,23.328,342774,0
2005-06-24,23.261,23.269,22.656,22.707,2250347,0
2005-06-27,22.527,22.862,22.44,22.664,446741,0
2005-06-28,22.812,23.106,22.812,22.999,306691,0
2005-06-29,23.008,23.027,22.845,23.018,249099,0
2005-06-30,23.132,23.132,22.742,22.742,270493,0
2005-07-01,22.707,23.089,22.707,22.986,265060,0
2005-07-05,22.986,23.311,22.89,23.311,324850,0
2005-07-06,23.261,23.427,23.173,23.328,471717,0
2005-07-07,23.044,23.209,22.812,23.132,240080,0
2005-07-08,23.132,23.666,23.035,23.599,295358,0
2005-07-11,23.599,24.175,23.599,23.961,217182,0
2005-07-12,23.9,24.064,23.607,23.797,208507,0
2005-07-13,23.816,23.9,23.564,23.684,311318,0
2005-07-14,23.866,24.118,23.634,23.727,225738,0
2005-07-15,23.556,23.996,23.556,23.917,238809,0
2005-07-18,23.908,23.97,23.692,23.832,306343,0
2005-07-19,24.021,24.438,23.891,24.384,293392,0
2005-07-20,24.384,24.774,24.212,24.627,269914,0
2005-07-21,24.627,24.819,24.265,24.411,327046,0
2005-07-22,24.299,24.714,24.22,24.714,261359,0
2005-07-25,24.591,25.076,24.515,24.635,320338,0
2005-07-26,25.552,28.103,25.552,27.238,1237986,0
2005-07-27,27.308,27.628,26.978,27.3,775867,0
2005-07-28,27.48,27.602,26.797,27.093,411928,0
2005-07-29,27.083,27.083,26.737,26.937,373883,0
2005-08-01,26.884,27.074,26.658,26.737,399671,0
2005-08-02,26.788,27.255,26.693,27.177,323695,0
2005-08-03,27.247,27.247,26.468,26.495,354107,0
2005-08-04,26.512,26.607,26.14,26.253,354339,0
2005-08-05,26.14,26.192,25.51,25.856,354916,0
2005-08-08,26.062,26.364,25.708,25.84,189193,0
2005-08-09,25.941,26.245,25.718,25.95,212321,0
2005-08-10,25.958,26.27,25.561,25.734,204810,0
2005-08-11,25.639,26.113,25.587,25.958,166875,0
2005-08-12,25.856,25.856,25.266,25.414,335719,0
2005-08-15,25.414,25.83,24.975,25.456,495194,0
2005-08-16,25.372,25.372,25.076,25.093,203767,0
2005-08-17,25.121,25.545,25,25.301,229439,0
2005-08-18,25.121,25.24,25.031,25.112,185613,0
2005-08-19,25.121,25.389,25.112,25.165,141782,0
2005-08-22,25.214,25.372,24.867,25.093,190122,0
2005-08-23,25.093,25.13,24.706,24.782,130103,0
2005-08-24,24.557,25.318,24.557,24.731,273039,0
2005-08-25,24.94,25.198,24.792,24.903,186880,0
2005-08-26,24.748,25.076,24.472,25,252569,0
2005-08-29,25,25.121,24.757,25.04,348091,0
2005-08-30,24.992,24.992,24.566,24.819,222502,0
2005-08-31,24.827,25.639,24.662,25.604,363702,0
2005-09-01,25.595,25.967,25.439,25.639,346010,0
2005-09-02,25.63,25.681,25.174,25.207,177052,0
2005-09-06,25.337,25.89,25.337,25.7,182258,0
2005-09-07,26.028,26.4,25.821,26.313,482703,0
2005-09-08,26.313,26.313,25.587,25.673,159939,0
2005-09-09,25.536,26.158,25.536,26.062,161789,0
2005-09-12,25.933,26.038,25.681,25.95,145943,0
2005-09-13,25.734,25.89,25.353,25.647,150454,0
2005-09-14,25.708,25.863,25.139,25.31,309927,0
2005-09-15,25.518,25.621,25.139,25.284,150570,0
2005-09-16,25.389,25.897,25.121,25.5,789630,0
2005-09-19,25.561,25.561,24.957,25.155,185495,0
2005-09-20,25.327,25.414,24.859,24.859,208740,0
2005-09-21,24.714,24.893,24.203,24.212,237303,0
2005-09-22,24.274,24.859,23.86,24.714,257082,0
2005-09-23,24.714,25.016,24.472,24.654,222965,0
2005-09-26,25,25.18,24.739,24.957,304611,0
2005-09-27,24.877,25.372,24.782,25.24,262399,0
2005-09-28,25.389,25.389,24.992,25.093,230711,0
2005-09-29,25.165,25.5,25.04,25.483,160979,0
2005-09-30,25.38,25.725,25.139,25.718,176589,0
2005-10-03,25.718,26.079,25.587,25.924,180753,0
2005-10-04,25.933,26.176,25.718,25.767,244938,0
2005-10-05,25.767,25.767,24.903,25.007,354452,0
2005-10-06,25.04,25.337,24.627,24.992,397936,0
2005-10-07,25.207,25.389,24.93,25.198,181450,0
2005-10-10,25.155,25.389,25.076,25.198,221111,0
2005-10-11,25.491,25.579,24.851,24.93,381515,0
2005-10-12,24.792,25,24.35,24.454,395508,0
2005-10-13,24.341,24.462,24.04,24.326,319526,0
2005-10-14,24.541,24.714,24.064,24.669,288997,0
2005-10-17,25.165,25.275,24.706,25.066,194168,0
2005-10-18,25.102,25.102,24.401,24.481,190122,0
2005-10-19,24.265,24.94,23.953,24.94,243318,0
2005-10-20,24.8,25.031,24.429,24.55,299290,0
2005-10-21,24.574,25.084,24.557,24.774,393428,0
2005-10-24,24.992,25.785,24.957,25.587,292470,0
2005-10-25,25.439,25.639,24.748,25.19,223079,0
2005-10-26,26.373,27.118,25.464,26.728,875437,0
2005-10-27,26.858,26.893,25.977,26.113,396430,0
2005-10-28,26.072,26.261,25.656,26.158,418639,0
2005-10-31,26.355,26.953,26.305,26.772,384639,0
2005-11-01,26.571,26.58,25.872,26.461,461427,0
2005-11-02,26.461,26.945,26.381,26.797,584010,0
2005-11-03,26.797,27.255,26.546,26.893,489990,0
2005-11-04,26.937,27.039,26.512,26.746,263210,0
2005-11-07,26.962,27.566,26.737,27.376,340806,0
2005-11-08,27.238,27.247,26.832,27.066,291313,0
2005-11-09,27.118,27.272,26.677,26.874,217876,0
2005-11-10,26.953,27.127,26.332,27.03,247363,0
2005-11-11,27.118,27.144,26.711,27.057,281133,0
2005-11-14,27.118,27.118,26.626,26.737,259623,0
2005-11-15,26.746,27.168,26.504,26.893,288073,0
2005-11-16,26.978,27.083,26.512,26.874,231984,0
2005-11-17,27.083,27.367,26.978,27.195,286223,0
2005-11-18,27.327,27.558,27.066,27.445,364863,0
2005-11-21,27.499,27.894,27.127,27.801,363127,0
2005-11-22,27.713,28.078,27.539,27.903,324961,0
2005-11-23,27.894,27.929,27.687,27.757,181332,0
2005-11-25,27.827,27.973,27.687,27.894,50653,0
2005-11-28,27.801,27.886,26.772,26.962,307155,0
2005-11-29,26.953,27.335,26.921,27.152,235454,0
2005-11-30,27.281,27.647,27.195,27.453,293043,0
2005-12-01,27.757,28.379,27.704,28.337,408576,0
2005-12-02,28.354,28.486,28.019,28.467,252453,0
2005-12-05,28.52,28.847,28.387,28.467,506987,0
2005-12-06,28.576,28.786,28.379,28.543,309353,0
2005-12-07,28.543,28.838,28.257,28.294,409270,0
2005-12-08,28.362,28.811,28.145,28.241,218338,0
2005-12-09,28.371,28.641,28.234,28.641,247134,0
2005-12-12,28.641,28.967,28.641,28.838,398399,0
2005-12-13,28.967,30.612,28.967,29.618,636050,0
2005-12-14,31.129,31.857,30.741,31.018,1310842,0
2005-12-15,31.604,32.107,31.275,32.054,1195773,0
2005-12-16,32.115,32.659,31.95,32.124,1115399,0
2005-12-19,32.124,32.124,31.059,31.085,542029,0
2005-12-20,31.217,31.604,31.085,31.267,371570,0
2005-12-21,31.458,31.57,31.102,31.165,574989,0
2005-12-22,31.477,31.553,31.192,31.517,283792,0
2005-12-23,31.517,31.875,31.501,31.588,201917,0
2005-12-27,31.562,31.562,30.661,30.793,371107,0
2005-12-28,30.976,31.192,30.697,31.011,301489,0
2005-12-29,30.921,30.993,30.481,30.49,340461,0
2005-12-30,30.49,30.627,30.204,30.498,357810,0
2006-01-03,30.759,31.076,29.928,31.059,415513,0
2006-01-04,31.011,31.138,30.793,30.877,265867,0
2006-01-05,30.826,30.877,30.377,30.784,344278,0
2006-01-06,31.076,31.415,30.835,31.415,343465,0
2006-01-09,31.363,31.812,31.337,31.741,279512,0
2006-01-10,31.449,31.995,31.424,31.822,326237,0
2006-01-11,31.857,31.857,31.275,31.614,313631,0
2006-01-12,31.622,31.95,31.545,31.631,225858,0
2006-01-13,31.741,31.908,31.509,31.517,224006,0
2006-01-17,31.39,31.726,31.148,31.631,280556,0
2006-01-18,31.458,31.735,31.275,31.484,195094,0
2006-01-19,31.595,32.298,31.492,32.28,164913,0
2006-01-20,32.384,32.384,31.174,31.209,304152,0
2006-01-23,31.294,31.701,31.138,31.492,270147,0
2006-01-24,31.995,33.197,31.908,32.522,570247,0
2006-01-25,32.609,32.779,32.021,32.27,325426,0
2006-01-26,32.177,32.177,31.709,31.985,451829,0
2006-01-27,31.95,32.151,31.595,31.976,338492,0
2006-01-30,31.914,32.462,31.884,32.253,297092,0
2006-01-31,32.253,32.659,31.785,32.27,424073,0
2006-02-01,32.298,32.749,32.021,32.495,238112,0
2006-02-02,32.41,32.641,31.631,31.95,309468,0
2006-02-03,31.735,31.995,31.649,31.924,315595,0
2006-02-06,31.891,32.038,31.631,31.884,276507,0
2006-02-07,31.875,32.41,31.822,32.245,459921,0
2006-02-08,32.375,32.903,32.045,32.788,335719,0
2006-02-09,32.953,33.645,32.921,33.293,392385,0
2006-02-10,33.188,33.333,32.504,33.283,315829,0
2006-02-13,33.188,33.257,32.772,33.197,286105,0
2006-02-14,33.222,34.111,32.86,33.846,428582,0
2006-02-15,33.887,34.243,33.637,33.948,332713,0
2006-02-16,34.12,34.301,34.001,34.243,219724,0
2006-02-17,33.423,34.288,33.423,33.568,291195,0
2006-02-21,33.507,33.913,33.507,33.87,388682,0
2006-02-22,33.939,34.363,33.723,33.922,262978,0
2006-02-23,33.895,34.226,33.507,33.733,309584,0
2006-02-24,33.622,33.82,33.293,33.723,254882,0
2006-02-27,33.723,34.335,33.55,33.976,328318,0
2006-02-28,33.801,33.887,33.23,33.283,399324,0
2006-03-01,33.274,34.201,33.127,34.147,277664,0
2006-03-02,34.147,34.226,33.473,33.759,353991,0
2006-03-03,33.586,34.026,33.423,33.43,219844,0
2006-03-06,32.609,33.637,32.609,33.293,366712,0
2006-03-07,33.293,33.293,32.834,32.98,270264,0
2006-03-08,32.903,32.989,32.253,32.927,327509,0
2006-03-09,32.927,33.846,32.731,32.824,288884,0
2006-03-10,32.824,33.283,32.513,33.127,197523,0
2006-03-13,33.214,33.637,32.851,33.006,196597,0
2006-03-14,33.033,33.637,32.704,33.577,171039,0
2006-03-15,33.533,34.278,33.524,34.243,262630,0
2006-03-16,34.436,34.459,34.155,34.253,159590,0
2006-03-17,34.588,34.786,34.269,34.546,858319,0
2006-03-20,34.536,34.536,33.829,33.976,253842,0
2006-03-21,33.862,34.209,33.533,33.541,377811,0
2006-03-22,33.541,34.518,33.507,34.459,233718,0
2006-03-23,34.486,34.858,34.311,34.459,282407,0
2006-03-24,34.518,34.943,34.502,34.571,168495,0
2006-03-27,34.588,34.676,34.426,34.676,202032,0
2006-03-28,34.813,35.583,34.718,34.761,365205,0
2006-03-29,34.822,35.557,34.761,35.186,237538,0
2006-03-30,35.254,35.486,34.907,35.221,190238,0
2006-03-31,35.566,35.685,35.064,35.46,313631,0
2006-04-03,35.47,35.711,34.875,34.907,208973,0
2006-04-04,34.907,35.514,34.65,35.186,188391,0
2006-04-05,35.168,35.46,34.642,35.35,168612,0
2006-04-06,35.279,35.36,34.633,35.142,192666,0
2006-04-07,35.221,35.627,34.623,34.95,249329,0
2006-04-10,34.926,35.271,34.633,35.133,184684,0
2006-04-11,35.221,35.479,34.588,34.642,237303,0
2006-04-12,34.65,34.978,34.527,34.978,264598,0
2006-04-13,34.89,35.368,34.718,35.047,173930,0
2006-04-17,34.935,35.195,34.623,34.9,268527,0
2006-04-18,35.021,36.673,35.021,36.464,546541,0
2006-04-19,36.553,37.026,36.152,36.69,324500,0
2006-04-20,36.578,37.009,36.48,36.923,260088,0
2006-04-21,37.183,37.398,36.751,37.009,299869,0
2006-04-24,37,37.338,36.266,37.199,348903,0
2006-04-25,38.566,38.619,37.286,37.606,605402,0
2006-04-26,37.78,38.394,37.035,37.253,444192,0
2006-04-27,37.035,37.615,36.507,36.697,432168,0
2006-04-28,36.489,36.95,36.317,36.535,610146,0
2006-05-01,36.535,36.845,36.317,36.605,1133556,0
2006-05-02,36.733,37.814,36.535,37.814,512425,0
2006-05-03,37.873,38.6,37.754,38.487,497739,0
2006-05-04,38.487,38.781,38.203,38.644,376656,0
2006-05-05,38.861,39.449,38.861,39.206,423029,0
2006-05-08,39.051,39.561,38.404,38.445,496231,0
2006-05-09,38.445,38.548,38.014,38.186,300910,0
2006-05-10,38.186,38.697,38.16,38.479,315484,0
2006-05-11,38.479,38.479,37.253,37.381,435174,0
2006-05-12,37.269,37.269,36.308,36.371,396087,0
2006-05-15,36.059,36.438,35.574,36.361,510572,0
2006-05-16,36.361,36.975,36.016,36.871,561920,0
2006-05-17,36.664,36.724,35.557,35.617,345547,0
2006-05-18,35.669,36.094,35.038,35.114,356997,0
2006-05-19,35.124,35.15,34.32,34.71,783960,0
2006-05-22,34.502,34.642,33.887,34.269,1016060,0
2006-05-23,34.363,34.804,33.887,33.948,498781,0
2006-05-24,33.948,34.701,33.645,34.441,709483,0
2006-05-25,34.743,35.229,34.676,35.107,561226,0
2006-05-26,35.168,35.452,34.987,35.333,445583,0
2006-05-30,35.279,35.411,34.209,34.288,503172,0
2006-05-31,34.459,34.786,34.079,34.743,518440,0
2006-06-01,34.65,35.411,34.597,35.36,516934,0
2006-06-02,35.452,35.54,34.743,35.279,309004,0
2006-06-05,35.107,35.212,33.984,34.053,443151,0
2006-06-06,34.243,34.253,33.55,33.862,423378,0
2006-06-07,34.12,35.238,33.976,34.018,942508,0
2006-06-08,33.895,34.226,32.997,34.001,717696,0
2006-06-09,34.147,34.417,33.36,33.594,376542,0
2006-06-12,33.68,33.837,32.402,32.402,480159,0
2006-06-13,32.253,32.796,31.562,32.081,663113,0
2006-06-14,32.081,32.513,31.562,31.942,581118,0
2006-06-15,31.95,32.851,31.822,32.641,953267,0
2006-06-16,32.641,32.989,32.133,32.41,1144196,0
2006-06-19,32.513,32.557,31.812,32.219,644028,0
2006-06-20,32.219,32.486,31.914,31.914,398746,0
2006-06-21,32.038,33.127,31.995,32.772,411465,0
2006-06-22,32.625,32.677,31.794,32.237,568742,0
2006-06-23,32.169,33.222,31.995,33.068,549433,0
2006-06-26,33.283,33.846,33.283,33.603,377353,0
2006-06-27,33.622,33.93,32.427,32.531,490570,0
2006-06-28,32.531,33.309,32.27,33.127,546424,0
2006-06-29,33.333,34.502,33.214,34.468,502943,0
2006-06-30,34.546,35.972,34.01,35.972,3043905,0
2006-07-03,35.972,35.972,34.935,35.271,601471,0
2006-07-05,35.15,35.15,34.001,34.743,451252,0
2006-07-06,34.849,35.295,34.849,35.064,579152,0
2006-07-07,35.064,35.133,34.139,34.191,320109,0
2006-07-10,34.261,34.718,34.217,34.518,218107,0
2006-07-11,34.372,34.743,33.837,34.65,548624,0
2006-07-12,34.58,34.865,33.87,33.939,279978,0
2006-07-13,33.93,33.948,33.033,33.068,334909,0
2006-07-14,33.068,33.076,32.192,32.477,264598,0
2006-07-17,32.427,32.755,32.081,32.27,220768,0
2006-07-18,32.34,32.677,31.84,32.427,346935,0
2006-07-19,32.641,33.723,32.641,33.498,404645,0
2006-07-20,33.498,33.895,32.177,32.21,255807,0
2006-07-21,32.21,32.21,31.562,31.694,324733,0
2006-07-24,31.777,32.712,31.735,32.712,276737,0
2006-07-25,33.162,33.622,32.895,33.342,655015,0
2006-07-26,33.35,33.414,32.641,33.033,274081,0
2006-07-27,33.206,33.387,32.486,32.531,226089,0
2006-07-28,32.704,33.333,32.668,33.033,382902,0
2006-07-31,32.962,33.265,32.749,33.206,222735,0
2006-08-01,33.293,34.062,33.265,33.948,422454,0
2006-08-02,34.035,34.449,33.846,34.12,220651,0
2006-08-03,34.071,34.605,33.887,34.493,210361,0
2006-08-04,34.588,34.743,33.68,34.001,210127,0
2006-08-07,34.001,34.253,33.767,34.079,161439,0
2006-08-08,34.311,34.399,33.663,33.759,236150,0
2006-08-09,33.939,34.139,33.283,33.309,194979,0
2006-08-10,33.222,33.404,32.877,33.117,271301,0
2006-08-11,33.108,33.127,32.375,32.796,211982,0
2006-08-14,32.98,33.317,32.772,32.869,198679,0
2006-08-15,33.117,33.862,33.093,33.854,105700,0
2006-08-16,33.879,34.588,33.767,34.459,127673,0
2006-08-17,34.354,34.588,34.139,34.363,151610,0
2006-08-18,34.363,34.389,33.854,34.129,145370,0
2006-08-21,33.939,34.053,33.586,33.723,159012,0
2006-08-22,33.248,34.201,33.248,34.01,189425,0
2006-08-23,34.018,34.372,33.507,33.829,176589,0
2006-08-24,33.854,33.905,33.283,33.568,180867,0
2006-08-25,33.423,33.82,33.293,33.68,108010,0
2006-08-28,33.637,33.984,33.637,33.801,166300,0
2006-08-29,33.854,34.399,33.759,34.278,395853,0
2006-08-30,34.372,34.642,34.253,34.597,267256,0
2006-08-31,34.468,34.761,34.354,34.571,325888,0
2006-09-01,34.667,34.996,34.502,34.804,219613,0
2006-09-05,34.743,35.177,34.51,34.978,196135,0
2006-09-06,34.849,34.875,34.372,34.436,161789,0
2006-09-07,34.327,34.486,34.035,34.253,232331,0
2006-09-08,34.071,34.51,34.071,34.354,197753,0
2006-09-11,34.354,34.546,34.018,34.354,253496,0
2006-09-12,34.441,35.056,34.38,35.038,205734,0
2006-09-13,35.038,35.574,34.9,35.522,313862,0
2006-09-14,35.47,35.566,35.411,35.452,267603,0
2006-09-15,35.505,35.532,34.996,35.047,471600,0
2006-09-18,34.978,35.333,34.786,35.021,207582,0
2006-09-19,34.968,35.168,34.546,35.073,288654,0
2006-09-20,35.238,36.024,35.186,35.885,278821,0
2006-09-21,35.885,35.885,35.333,35.393,295823,0
2006-09-22,35.305,35.333,34.831,35.038,182952,0
2006-09-25,35.212,35.694,35.159,35.522,240311,0
2006-09-26,35.495,36.456,35.42,36.456,396087,0
2006-09-27,36.456,36.993,36.456,36.578,267603,0
2006-09-28,36.535,36.853,36.188,36.544,202381,0
2006-09-29,36.553,36.613,35.877,36.143,270033,0
2006-10-02,36.143,36.343,35.643,35.817,218107,0
2006-10-03,35.817,35.955,35.627,35.738,245280,0
2006-10-04,35.661,36.049,35.522,36.024,335256,0
2006-10-05,35.885,36.605,35.885,36.407,242625,0
2006-10-06,36.234,36.29,35.479,35.989,420830,0
2006-10-09,35.885,36.553,35.747,36.333,279862,0
2006-10-10,36.422,36.714,36.308,36.517,241931,0
2006-10-11,36.517,37.131,36.507,36.862,237075,0
2006-10-12,37.009,37.53,36.993,37.46,195785,0
2006-10-13,37.398,37.588,37.312,37.442,169883,0
2006-10-16,37.625,37.918,37.545,37.847,266101,0
2006-10-17,37.798,37.798,36.802,37.061,194979,0
2006-10-18,37.097,37.321,36.733,36.837,265174,0
2006-10-19,36.837,36.879,36.69,36.794,137154,0
2006-10-20,36.724,36.777,36.234,36.613,214522,0
2006-10-23,36.568,36.96,36.507,36.751,491607,0
2006-10-24,37.312,37.365,36.629,36.637,314091,0
2006-10-25,36.637,36.637,32.357,33.24,1308758,0
2006-10-26,33.423,33.81,32.921,33.672,811598,0
2006-10-27,33.603,33.82,33.033,33.05,351680,0
2006-10-30,33.05,33.594,33.05,33.516,281018,0
2006-10-31,33.55,33.794,33.447,33.672,430895,0
2006-11-01,33.759,33.939,33.396,33.404,404876,0
2006-11-02,33.274,33.622,32.927,33.473,280326,0
2006-11-03,33.516,33.697,33.033,33.257,324617,0
2006-11-06,33.516,34.217,33.516,34.079,336643,0
2006-11-07,34.062,34.345,33.939,34.139,132412,0
2006-11-08,34.071,34.354,33.854,34.095,289113,0
2006-11-09,34.155,34.278,33.82,34.062,348322,0
2006-11-10,34.062,34.235,33.984,34.111,279401,0
2006-11-13,34.001,34.335,33.948,34.062,338613,0
2006-11-14,34.062,34.226,33.854,34.071,712836,0
2006-11-15,34.062,34.477,34.018,34.155,416902,0
2006-11-16,34.269,34.493,34.102,34.327,455411,0
2006-11-17,34.335,34.436,34.111,34.155,213248,0
2006-11-20,34.916,34.916,33.93,34.035,211982,0
2006-11-21,34.018,34.301,33.922,34.201,213713,0
2006-11-22,34.201,34.32,34.088,34.226,216602,0
2006-11-24,34.139,34.243,33.905,33.948,138429,0
2006-11-27,33.81,33.82,32.469,32.541,570596,0
2006-11-28,32.357,32.357,31.914,32.03,735968,0
2006-11-29,32.169,32.755,32.169,32.641,504790,0
2006-11-30,32.722,33.117,32.704,32.943,390534,0
2006-12-01,32.921,33.093,32.072,32.444,279747,0
2006-12-04,32.531,32.815,32.417,32.712,509880,0
2006-12-05,32.903,32.903,32.253,32.574,461769,0
2006-12-06,32.513,32.824,32.513,32.696,338029,0
2006-12-07,32.749,32.98,32.504,32.677,374343,0
2006-12-08,32.557,32.927,32.495,32.869,451711,0
2006-12-11,32.86,33.068,32.788,32.806,419214,0
2006-12-12,31.95,31.95,30.612,31.242,1203986,0
2006-12-13,31.183,31.217,30.741,30.826,729029,0
2006-12-14,30.868,31.328,30.697,31.217,530466,0
2006-12-15,31.458,31.458,31.138,31.302,543761,0
2006-12-18,31.294,31.595,31.284,31.328,538911,0
2006-12-19,31.328,31.39,31.067,31.217,707753,0
2006-12-20,31.302,31.622,31.129,31.424,533586,0
2006-12-21,31.424,31.75,31.201,31.284,270493,0
2006-12-22,31.259,31.363,30.912,30.957,306920,0
2006-12-26,30.957,31.337,30.868,31.148,330977,0
2006-12-27,31.363,31.735,31.363,31.622,197293,0
2006-12-28,31.527,31.995,31.509,31.812,431704,0
2006-12-29,31.735,31.95,31.562,31.685,262052,0
2007-01-03,31.884,31.968,31.217,31.354,472064,0
2007-01-04,31.259,31.354,30.877,31.002,565622,0
2007-01-05,30.697,31.527,30.697,30.966,383829,0
2007-01-08,30.966,31.067,30.612,30.948,399905,0
2007-01-09,30.938,31.183,30.818,31.129,362201,0
2007-01-10,31.036,31.328,30.868,31.25,210591,0
2007-01-11,31.424,31.777,31.424,31.666,153577,0
2007-01-12,31.718,31.76,31.372,31.509,334679,0
2007-01-16,31.649,31.735,31.31,31.578,281595,0
2007-01-17,31.415,31.64,31.129,31.242,287378,0
2007-01-18,30.768,31.536,30.498,31.156,232103,0
2007-01-19,31.044,31.553,30.976,31.458,187345,0
2007-01-22,31.477,31.803,31.192,31.726,384291,0
2007-01-23,31.604,32.192,31.604,32.063,303104,0
2007-01-24,32.003,32.237,31.968,32.16,402443,0
2007-01-25,32.16,32.16,31.875,31.933,436910,0
2007-01-26,31.933,32.098,31.735,32.003,404527,0
2007-01-29,32.21,32.402,32.038,32.054,373188,0
2007-01-30,34.295,35.868,33.379,33.63,1647716,0
2007-01-31,33.63,33.82,33.283,33.577,838778,0
2007-02-01,33.688,34.372,33.577,34.288,461308,0
2007-02-02,34.408,34.486,33.837,33.895,314674,0
2007-02-05,33.81,34.062,33.507,33.93,236724,0
2007-02-06,33.93,34.095,33.784,33.837,210707,0
2007-02-07,33.87,34.026,33.715,33.879,187464,0
2007-02-08,33.913,33.976,33.603,33.776,159705,0
2007-02-09,33.723,33.837,33.317,33.482,205851,0
2007-02-12,33.594,33.622,33.309,33.507,221633,0
2007-02-13,33.637,33.976,33.541,33.879,269155,0
2007-02-14,34.079,34.527,34.01,34.209,332538,0
2007-02-15,34.209,34.477,34.026,34.408,202730,0
2007-02-16,34.335,34.335,34.071,34.164,125244,0
2007-02-20,34.111,34.408,34.018,34.32,190351,0
2007-02-21,34.327,34.546,34.235,34.51,214638,0
2007-02-22,34.493,34.883,34.288,34.477,153114,0
2007-02-23,34.477,34.822,34.38,34.786,229905,0
2007-02-26,34.667,34.676,34.32,34.468,240195,0
2007-02-27,34.062,34.071,32.921,33.24,487560,0
2007-02-28,33.326,33.423,32.843,32.911,578807,0
2007-03-01,32.731,33.248,32.315,33.068,523807,0
2007-03-02,33.024,33.248,32.541,32.997,582852,0
2007-03-05,32.687,32.953,32.583,32.591,559146,0
2007-03-06,32.74,33.423,32.74,33.188,482703,0
2007-03-07,33.222,33.603,33.206,33.507,309927,0
2007-03-08,33.688,33.976,33.55,33.905,386256,0
2007-03-09,34.053,34.243,33.895,34.147,332713,0
2007-03-12,34.026,34.209,33.939,34.129,223079,0
2007-03-13,34.001,34.043,33.68,33.82,363702,0
2007-03-14,33.895,34.173,33.454,34.173,400477,0
2007-03-15,34.201,34.301,34.111,34.182,456918,0
2007-03-16,34.243,34.426,34.088,34.417,650507,0
2007-03-19,34.527,34.667,34.426,34.642,588754,0
2007-03-20,34.642,34.676,34.486,34.588,263556,0
2007-03-21,34.493,35.003,34.436,34.943,256499,0
2007-03-22,34.996,34.996,34.459,34.642,402213,0
2007-03-23,34.676,34.95,34.605,34.841,281018,0
2007-03-26,34.916,34.916,34.459,34.683,215217,0
2007-03-27,34.597,34.597,34.095,34.288,209548,0
2007-03-28,34.243,34.311,33.862,34.253,265523,0
2007-03-29,34.468,34.858,34.38,34.858,421412,0
2007-03-30,34.858,35.195,34.71,34.95,194168,0
2007-04-02,34.95,35.177,34.907,35.133,205965,0
2007-04-03,35.254,35.452,35.073,35.279,222502,0
2007-04-04,35.333,35.411,35.133,35.195,251412,0
2007-04-05,35.195,35.238,35.107,35.133,126630,0
2007-04-09,35.221,35.452,35.114,35.393,229439,0
2007-04-10,35.479,35.661,35.452,35.592,194515,0
2007-04-11,35.583,35.694,35.15,35.229,258238,0
2007-04-12,35.177,35.279,34.883,35.221,229092,0
2007-04-13,35.314,35.368,34.978,35.133,178091,0
2007-04-16,35.246,35.652,35.195,35.636,156006,0
2007-04-17,35.636,35.756,35.549,35.685,107666,0
2007-04-18,35.557,35.627,35.238,35.444,160285,0
2007-04-19,35.107,35.784,34.875,35.694,307733,0
2007-04-20,35.885,35.972,35.685,35.859,296052,0
2007-04-23,35.929,36.188,35.893,36.068,214638,0
2007-04-24,37.615,38.893,36.845,38.404,1188836,0
2007-04-25,38.047,38.056,36.751,37.146,993742,0
2007-04-26,37.079,37.321,37.018,37.218,470212,0
2007-04-27,37.146,37.666,36.941,37.347,510572,0
2007-04-30,37.442,37.442,36.741,36.76,421760,0
2007-05-01,36.751,36.751,36.234,36.299,611189,0
2007-05-02,36.317,37.235,36.274,37.131,267833,0
2007-05-03,37.106,37.114,36.664,36.802,251179,0
2007-05-04,36.802,36.862,36.464,36.76,290269,0
2007-05-07,36.76,36.845,36.352,36.724,399207,0
2007-05-08,36.447,36.535,36.024,36.48,201687,0
2007-05-09,36.38,37.106,36.317,37.061,236958,0
2007-05-10,36.845,36.853,36.308,36.714,247134,0
2007-05-11,36.879,36.905,36.595,36.845,198562,0
2007-05-14,36.914,36.967,36.69,36.751,141666,0
2007-05-15,36.751,36.993,36.371,36.655,336993,0
2007-05-16,36.637,36.923,36.48,36.914,235454,0
2007-05-17,36.535,36.794,36.472,36.544,226665,0
2007-05-18,36.595,37.044,36.535,36.896,241119,0
2007-05-21,36.923,37.226,36.802,36.837,358386,0
2007-05-22,36.871,37.139,36.724,37.122,335146,0
2007-05-23,37.146,37.78,37.044,37.692,318720,0
2007-05-24,37.946,38.047,36.82,36.829,480393,0
2007-05-25,36.879,37.329,36.76,37.295,181561,0
2007-05-29,37.312,37.381,37.079,37.097,198216,0
2007-05-30,37.009,37.641,37,37.641,332019,0
2007-05-31,38.394,38.394,37.58,37.78,300727,0
2007-06-01,37.969,37.995,37.726,37.927,272808,0
2007-06-04,37.986,38.341,37.946,38.23,378621,0
2007-06-05,38.186,38.359,38.091,38.298,246092,0
2007-06-06,38.212,38.212,37.763,37.909,351910,0
2007-06-07,37.873,37.899,37.052,37.071,289342,0
2007-06-08,37.079,37.615,36.923,37.606,201337,0
2007-06-11,37.588,37.726,37.303,37.597,298136,0
2007-06-12,37.554,37.763,37.295,37.53,270264,0
2007-06-13,37.659,38.307,37.659,38.246,304260,0
2007-06-14,38.351,39.017,38.271,38.912,447202,0
2007-06-15,39.258,39.579,38.963,39.187,478888,0
2007-06-18,39.111,39.301,39.042,39.093,319065,0
2007-06-19,39.026,39.327,38.773,39.154,139815,0
2007-06-20,39.311,40.21,39.311,39.655,688322,0
2007-06-21,39.498,39.689,38.948,39.533,295242,0
2007-06-22,39.561,39.655,39.187,39.379,378508,0
2007-06-25,39.498,39.778,39.059,39.173,263904,0
2007-06-26,39.215,39.458,38.697,38.912,780839,0
2007-06-27,38.635,39.352,38.635,39.343,183529,0
2007-06-28,39.432,39.803,39.215,39.483,168612,0
2007-06-29,39.483,39.64,38.972,39.301,527921,0
2007-07-02,39.508,39.812,39.343,39.67,281827,0
2007-07-03,39.821,40.21,39.743,40.138,156815,0
2007-07-05,40.27,40.537,40.08,40.362,330864,0
2007-07-06,40.27,40.598,40.02,40.537,203767,0
2007-07-09,40.728,40.796,40.555,40.756,129408,0
2007-07-10,40.737,40.874,40.26,40.371,282292,0
2007-07-11,40.21,40.444,40.028,40.183,220186,0
2007-07-12,40.245,40.989,40.236,40.962,373071,0
2007-07-13,40.814,41.178,40.711,41.163,137039,0
2007-07-16,41.072,41.289,40.823,41.163,262285,0
2007-07-17,41.089,41.261,40.927,41.187,232447,0
2007-07-18,41.062,41.062,40.305,40.849,330370,0
2007-07-19,40.371,41.178,40.371,41.089,497619,0
2007-07-20,41.089,41.317,40.634,40.675,378621,0
2007-07-23,40.857,41.421,40.471,40.58,414704,0
2007-07-24,38.047,41.862,35.107,40.253,1192997,0
2007-07-25,43.443,43.443,39.941,40.882,1253710,0
2007-07-26,40.26,41.73,39.993,40.417,1149286,0
2007-07-27,40.444,40.874,39.311,39.352,690519,0
2007-07-30,39.561,40.279,39.224,40.12,528036,0
2007-07-31,40.297,40.537,39.606,39.655,337799,0
2007-08-01,39.68,40.104,39.127,39.915,497619,0
2007-08-02,40.165,41.325,39.632,39.88,638246,0
2007-08-03,39.923,39.966,38.852,38.893,599506,0
2007-08-06,38.99,39.173,38.298,38.948,414589,0
2007-08-07,38.912,39.561,37.477,37.789,759327,0
2007-08-08,38.177,38.212,36.152,37.883,1185252,0
2007-08-09,37.321,37.46,34.01,34.449,1146392,0
2007-08-10,34.269,37.278,33.084,37.061,822819,0
2007-08-13,36.967,38.678,36.967,37.26,491145,0
2007-08-14,37.615,37.615,36.422,36.786,383829,0
2007-08-15,36.637,37.139,35.694,35.694,372147,0
2007-08-16,35.557,36.352,34.201,35.021,457146,0
2007-08-17,35.929,36.197,35.107,35.834,272112,0
2007-08-20,35.989,36.361,35.47,36.179,192666,0
2007-08-21,35.938,36.655,35.592,36.507,185958,0
2007-08-22,36.829,37.503,36.714,37.468,161095,0
2007-08-23,37.726,38.271,37.235,37.588,415978,0
2007-08-24,37.615,38.359,37.218,38.359,284374,0
2007-08-27,38.065,38.411,37.823,38.186,206775,0
2007-08-28,38.108,38.298,37.321,37.355,242166,0
2007-08-29,37.597,38.359,37.338,38.324,159476,0
2007-08-30,37.918,38.505,37.806,38.065,142709,0
2007-08-31,38.548,38.972,38.221,38.73,208507,0
2007-09-04,38.61,39.466,38.6,39.266,305768,0
2007-09-05,39.101,39.232,38.532,38.852,225161,0
2007-09-06,38.809,39.232,38.619,39.059,131603,0
2007-09-07,38.505,38.715,38.116,38.404,295935,0
2007-09-10,38.505,38.756,37.338,37.995,200645,0
2007-09-11,38.081,38.411,37.754,38.038,189193,0
2007-09-12,38.005,38.453,37.883,37.995,133801,0
2007-09-13,38.289,38.463,37.866,38.108,108705,0
2007-09-14,37.692,38.177,37.539,38.152,159705,0
2007-09-17,38.125,38.341,38.005,38.081,110905,0
2007-09-18,38.298,39.085,38.116,38.998,323113,0
2007-09-19,39.215,39.966,39.101,39.705,355728,0
2007-09-20,39.752,40.26,39.67,40.097,362429,0
2007-09-21,41.089,41.73,40.072,40.471,313170,0
2007-09-24,40.279,40.756,39.966,40.192,418869,0
2007-09-25,39.872,40.227,39.647,40.112,214751,0
2007-09-26,40.381,40.57,40.104,40.537,133686,0
2007-09-27,40.764,41.386,40.667,41.386,162021,0
2007-09-28,41.334,41.877,41.117,41.48,185495,0
2007-10-01,41.48,41.894,41.421,41.721,216602,0
2007-10-02,41.783,41.862,41.395,41.662,252918,0
2007-10-03,41.514,41.638,41.172,41.53,251179,0
2007-10-04,41.765,42.102,41.369,41.488,282523,0
2007-10-05,41.505,42.39,41.342,42.182,239732,0
2007-10-08,42.207,44.237,42.164,42.821,189314,0
2007-10-09,43.002,43.159,42.474,42.752,532430,0
2007-10-10,42.761,42.761,42.078,42.587,363127,0
2007-10-11,42.803,42.803,41.845,42.11,368561,0
2007-10-12,42.32,42.371,41.703,41.954,203536,0
2007-10-15,41.886,42.371,41.261,41.505,397012,0
2007-10-16,41.317,41.676,40.711,40.857,283099,0
2007-10-17,41.325,41.325,39.966,40.381,332132,0
2007-10-18,40.305,40.927,40.165,40.831,328203,0
2007-10-19,40.703,41.172,40.13,40.13,310969,0
2007-10-22,39.778,40.138,39.515,40.138,347630,0
2007-10-23,42.397,43.452,40.9,41.056,993393,0
2007-10-24,40.78,42.198,40.78,41.739,898566,0
2007-10-25,41.676,41.947,40.353,40.642,437602,0
2007-10-26,41.236,41.236,40.675,40.998,314787,0
2007-10-29,41.072,41.471,40.857,41.126,282174,0
2007-10-30,41.08,41.586,40.882,41.056,274775,0
2007-10-31,41.163,41.197,40.511,41.022,539021,0
2007-11-01,40.353,40.773,40.046,40.65,485830,0
2007-11-02,40.91,40.945,39.915,40.037,401521,0
2007-11-05,39.698,40.426,39.423,40.305,408695,0
2007-11-06,40.555,41.325,40.287,41.178,527457,0
2007-11-07,40.864,40.864,39.898,39.985,452990,0
2007-11-08,40.399,40.693,39.733,40.57,657330,0
2007-11-09,40.26,40.65,39.715,40.202,512309,0
2007-11-12,40.088,40.323,38.142,38.298,598001,0
2007-11-13,38.61,39.533,38.574,39.379,302064,0
2007-11-14,39.432,39.689,38.998,39.051,301951,0
2007-11-15,38.843,39.224,38.487,38.524,450787,0
2007-11-16,38.532,38.557,37.726,38.394,433092,0
2007-11-19,38.193,38.332,37.545,37.745,555217,0
2007-11-20,37.866,38.706,37.58,37.995,561920,0
2007-11-21,37.701,37.969,37.052,37.097,392269,0
2007-11-23,37.244,37.426,36.923,37.174,148374,0
2007-11-26,37.146,37.995,37.061,37.061,338029,0
2007-11-27,37.156,37.831,36.853,37.641,350309,0
2007-11-28,37.857,38.377,37.468,38.271,331561,0
2007-11-29,38.193,39.18,38.038,39.026,490448,0
2007-11-30,39.423,39.466,38.627,38.861,381101,0
2007-12-03,38.861,39.101,38.541,38.697,303983,0
2007-12-04,38.385,38.791,38.324,38.505,326583,0
2007-12-05,39.042,39.042,38.6,38.756,340461,0
2007-12-06,38.627,39.266,38.497,39.197,582824,0
2007-12-07,39.352,39.543,38.948,39.423,197650,0
2007-12-10,39.597,40.002,39.275,39.863,238161,0
2007-12-11,39.898,39.993,38.963,39.026,326598,0
2007-12-12,39.837,39.837,38.332,38.566,427901,0
2007-12-13,38.394,38.715,38.271,38.479,361622,0
2007-12-14,38.377,38.6,38.014,38.047,234994,0
2007-12-17,37.798,37.823,36.914,37.044,388916,0
2007-12-18,37.235,37.407,36.507,36.923,612229,0
2007-12-19,36.664,37.192,36.456,36.714,714800,0
2007-12-20,37.183,37.53,36.923,37.312,540179,0
2007-12-21,38.014,38.168,37.946,38.03,598122,0
2007-12-24,38.065,38.661,37.954,38.548,87243,0
2007-12-26,38.203,38.487,37.995,38.324,157268,0
2007-12-27,38.203,38.377,37.468,37.545,262610,0
2007-12-28,37.745,38.014,37.407,37.718,198102,0
2007-12-31,37.442,37.995,37.097,37.097,207701,0
2008-01-02,37.009,37.114,36.507,36.811,358733,0
2008-01-03,36.923,37.183,36.76,36.95,301951,0
2008-01-04,36.526,36.605,35.609,35.694,369716,0
2008-01-07,35.817,35.911,35.021,35.295,421183,0
2008-01-08,35.495,35.557,33.948,34.018,332941,0
2008-01-09,33.905,34.243,33.414,34.12,457550,0
2008-01-10,33.637,33.854,33.093,33.369,1026239,0
2008-01-11,33.162,33.776,32.796,32.98,568630,0
2008-01-14,33.248,33.507,32.86,32.936,420950,0
2008-01-15,32.824,33.006,32.262,32.436,455066,0
2008-01-16,32.245,32.788,31.822,31.976,424997,0
2008-01-17,32.124,32.366,30.402,30.421,467553,0
2008-01-18,30.498,31.235,30.177,30.402,454140,0
2008-01-22,29.13,30.508,29.13,30.169,550701,0
2008-01-23,29.295,30.938,29.003,30.844,823719,0
2008-01-24,31.027,31.424,30.643,31.148,474266,0
2008-01-25,31.267,31.924,31.267,31.433,337799,0
2008-01-28,31.328,31.604,30.784,31.527,380704,0
2008-01-29,33.333,35.601,33.333,35.159,1595290,0
2008-01-30,34.89,38.021,34.301,34.301,957195,0
2008-01-31,33.862,35.877,33.862,35.341,837042,0
2008-02-01,35.47,35.73,34.459,34.916,1084407,0
2008-02-04,35.186,35.885,34.701,35.885,771358,0
2008-02-05,35.186,35.495,35.021,35.246,1036416,0
2008-02-06,35.36,35.885,35.271,35.617,802347,0
2008-02-07,35.42,36.326,35.254,35.885,746477,0
2008-02-08,35.73,36.216,35.393,36.049,590058,0
2008-02-11,35.85,36.422,35.609,36.216,385447,0
2008-02-12,36.282,36.621,35.885,36.241,305075,0
2008-02-13,36.447,37.26,36.447,37.044,391881,0
2008-02-14,37.018,37.165,36.724,36.914,429062,0
2008-02-15,36.714,36.714,36.241,36.69,322766,0
2008-02-19,37,37.061,36.517,36.646,333290,0
2008-02-20,36.326,37.615,36.225,37.539,472713,0
2008-02-21,37.615,37.745,36.705,36.733,359312,0
2008-02-22,36.879,36.941,36.049,36.941,467672,0
2008-02-25,37.052,38.108,36.741,38.065,508957,0
2008-02-26,37.954,38.186,37.503,37.745,527633,0
2008-02-27,37.493,37.936,37.253,37.572,357346,0
2008-02-28,37.451,37.451,36.673,36.967,536130,0
2008-02-29,36.407,36.507,35.601,35.652,401182,0
2008-03-03,35.402,36.258,35.385,36.216,355499,0
2008-03-04,35.998,36.188,35.583,36.04,420950,0
2008-03-05,35.972,36.258,35.808,36.094,538488,0
2008-03-06,35.825,36.085,35.532,35.627,528499,0
2008-03-07,35.238,35.341,34.907,34.959,497512,0
2008-03-10,34.943,35.003,33.984,34.035,333407,0
2008-03-11,35.047,35.056,33.957,34.546,650724,0
2008-03-12,34.761,34.987,34.477,34.588,527573,0
2008-03-13,34.235,35.295,33.895,35.295,440958,0
2008-03-14,35.452,35.532,33.723,34.129,313862,0
2008-03-17,33.257,33.93,33.127,33.63,385447,0
2008-03-18,34.155,35.324,34.001,35.324,460761,0
2008-03-19,35.54,35.652,34.493,34.546,368448,0
2008-03-20,34.527,34.633,34.018,34.155,510751,0
2008-03-24,34.155,34.959,34.155,34.718,528489,0
2008-03-25,34.831,35.495,34.546,35.305,516702,0
2008-03-26,35.254,35.703,34.943,35.669,330393,0
2008-03-27,35.685,35.73,35.073,35.286,208855,0
2008-03-28,35.444,35.592,34.692,34.743,228862,0
2008-03-31,34.858,35.124,34.449,34.89,421183,0
2008-04-01,35.279,35.989,35.089,35.989,536399,0
2008-04-02,36.188,36.343,35.808,36.258,326927,0
2008-04-03,36.068,36.414,35.877,36.179,299551,0
2008-04-04,36.033,36.82,35.989,36.69,283792,0
2008-04-07,36.837,36.914,36.438,36.69,265985,0
2008-04-08,36.432,36.535,36.188,36.422,191622,0
2008-04-09,36.398,36.68,35.643,35.756,386370,0
2008-04-10,35.841,36.024,35.36,35.73,967489,0
2008-04-11,35.452,35.522,35.038,35.15,348555,0
2008-04-14,35.221,35.436,35.056,35.15,490678,0
2008-04-15,35.212,35.643,35.081,35.36,467835,0
2008-04-16,35.583,36.526,35.452,36.472,354763,0
2008-04-17,36.258,36.456,36.102,36.361,245615,0
2008-04-18,37.018,37.165,36.845,37.061,356024,0
2008-04-21,37.061,37.847,36.697,37.606,539641,0
2008-04-22,37.52,37.572,34.813,34.978,888881,0
2008-04-23,36.077,36.077,35.003,35.938,644501,0
2008-04-24,35.72,36.04,34.996,35.8,534231,0
2008-04-25,35.893,35.955,35.333,35.868,258077,0
2008-04-28,35.868,36.085,35.514,35.929,283915,0
2008-04-29,35.825,35.938,35.479,35.669,362125,0
2008-04-30,35.685,36.133,35.385,35.402,385932,0
2008-05-01,35.522,36.04,35.056,36.033,330396,0
2008-05-02,36.111,36.266,35.212,35.514,312032,0
2008-05-05,35.35,35.868,35.159,35.756,311683,0
2008-05-06,35.893,35.902,35.411,35.775,296090,0
2008-05-07,35.756,35.911,35.341,35.368,104976,0
2008-05-08,34.959,35.029,34.527,34.727,350712,0
2008-05-09,34.363,35.038,34.209,34.935,329225,0
2008-05-12,35.047,35.15,34.858,35.107,593489,0
2008-05-13,35.186,35.324,34.822,35.073,502391,0
2008-05-14,35.305,35.601,35.021,35.229,1033542,0
2008-05-15,35.177,35.479,34.935,35.428,244301,0
2008-05-16,35.678,36.621,35.532,36.578,483032,0
2008-05-19,36.733,37.615,36.507,37.192,424519,0
2008-05-20,36.993,37.052,36.655,36.802,429984,0
2008-05-21,36.975,37.183,36.389,36.422,277861,0
2008-05-22,36.361,37.035,36.352,36.646,312652,0
2008-05-23,36.389,36.621,36.308,36.422,323656,0
2008-05-27,36.553,36.664,36.179,36.56,278594,0
2008-05-28,36.414,36.605,36.308,36.517,418438,0
2008-05-29,37.035,38.644,36.517,38.487,900134,0
2008-05-30,38.351,39.483,38.351,39.475,702325,0
2008-06-02,39.44,40.028,39.24,39.552,528935,0
2008-06-03,39.579,39.837,38.852,39.137,549178,0
2008-06-04,39.173,39.579,38.843,39.258,325269,0
2008-06-05,39.12,39.352,38.377,38.61,994891,0
2008-06-06,38.047,38.168,37.183,37.183,767487,0
2008-06-09,37.131,37.329,36.438,36.586,660814,0
2008-06-10,36.438,36.923,36.225,36.586,428821,0
2008-06-11,36.498,36.714,35.911,36.179,613664,0
2008-06-12,36.299,37.131,36.179,36.258,495063,0
2008-06-13,36.621,37,36.326,36.553,316743,0
2008-06-16,36.407,36.655,35.636,36.258,523595,0
2008-06-17,36.432,36.544,35.522,35.636,487330,0
2008-06-18,35.452,35.711,35.038,35.324,435312,0
2008-06-19,35.479,35.784,35.271,35.784,565810,0
2008-06-20,35.54,35.54,34.813,34.926,593804,0
2008-06-23,35.021,35.694,35.021,35.46,392649,0
2008-06-24,35.393,36.111,35.056,35.85,822211,0
2008-06-25,36.068,36.197,34.813,34.926,714221,0
2008-06-26,34.659,34.659,33.507,33.586,560729,0
2008-06-27,33.447,33.68,32.557,32.86,981133,0
2008-06-30,32.704,33.482,32.495,33.317,524392,0
2008-07-01,32.86,32.953,31.95,32.712,1016202,0
2008-07-02,32.843,33.042,31.741,31.84,644687,0
2008-07-03,31.968,32.601,31.527,32.444,606781,0
2008-07-07,32.668,32.98,31.328,31.64,530992,0
2008-07-08,31.622,32.504,31.467,32.384,750978,0
2008-07-09,32.513,32.815,32.262,32.357,646266,0
2008-07-10,32.072,32.245,31.501,32.151,619519,0
2008-07-11,31.768,32.16,31.302,31.718,622026,0
2008-07-14,32.012,32.03,31.011,31.443,418572,0
2008-07-15,30.976,31.129,29.935,30.759,503384,0
2008-07-16,30.868,31.242,30.395,31.217,352873,0
2008-07-17,31.337,32.444,31.284,32.098,286018,0
2008-07-18,32.081,32.219,31.726,31.968,196161,0
2008-07-21,32.003,32.201,31.578,32.142,216089,0
2008-07-22,31.884,32.763,31.884,32.74,357151,0
2008-07-23,32.583,33.1,32.444,32.895,296947,0
2008-07-24,33.206,33.283,32.038,32.151,384143,0
2008-07-25,32.115,32.609,32.072,32.315,202446,0
2008-07-28,32.348,32.541,31.726,31.84,279352,0
2008-07-29,30.238,31.148,29.167,30.552,1104486,0
2008-07-30,30.715,30.904,30.032,30.896,560976,0
2008-07-31,30.585,31.148,30.463,30.697,552440,0
2008-08-01,30.697,30.697,29.816,29.825,550894,0
2008-08-04,29.816,30.204,29.33,29.572,464888,0
2008-08-05,29.902,30.238,29.736,30.177,401889,0
2008-08-06,29.902,30.421,29.798,30.161,467883,0
2008-08-07,29.952,30.177,29.485,29.548,324939,0
2008-08-08,29.618,30.515,29.618,30.515,521470,0
2008-08-11,30.49,30.877,30.386,30.552,395092,0
2008-08-12,30.56,30.912,30.275,30.853,404596,0
2008-08-13,30.835,30.86,30.127,30.543,262141,0
2008-08-14,30.524,30.811,30.169,30.811,236028,0
2008-08-15,30.966,31.25,30.759,30.896,300543,0
2008-08-18,30.976,30.985,30.103,30.351,213571,0
2008-08-19,30.23,30.256,29.563,29.771,202820,0
2008-08-20,29.798,30.402,29.469,30.359,845122,0
2008-08-21,30.117,30.342,29.736,30.015,249136,0
2008-08-22,30.084,30.576,30.049,30.552,231087,0
2008-08-25,30.446,30.543,29.902,30.127,407961,0
2008-08-26,30.127,30.603,29.928,30.585,291147,0
2008-08-27,30.576,31.259,30.56,31.165,362893,0
2008-08-28,31.328,32.541,31.328,32.375,486362,0
2008-08-29,32.253,32.417,31.726,31.75,293420,0
2008-09-02,32.177,32.943,31.183,31.294,409760,0
2008-09-03,31.259,31.685,30.75,30.948,276523,0
2008-09-04,30.697,30.732,29.469,29.919,273545,0
2008-09-05,29.702,29.745,29.158,29.659,216914,0
2008-09-08,30.023,30.877,29.988,30.402,387538,0
2008-09-09,30.411,30.643,29.029,29.072,239623,0
2008-09-10,29.33,29.816,29.055,29.711,275478,0
2008-09-11,29.269,29.902,28.917,29.902,233143,0
2008-09-12,29.727,30.481,29.469,30.455,274766,0
2008-09-15,29.444,29.844,28.933,29.055,207893,0
2008-09-16,28.794,29.229,28.257,29.121,346553,0
2008-09-17,28.674,28.82,27.575,27.687,470359,0
2008-09-18,28.094,28.276,26.554,27.584,626480,0
2008-09-19,29.029,29.029,27.453,28.543,590584,0
2008-09-22,28.241,29.185,28.086,28.103,315471,0
2008-09-23,28.155,28.432,27.775,28.086,367166,0
2008-09-24,28.312,28.777,27.49,27.647,374245,0
2008-09-25,27.678,28.136,27.549,27.723,272804,0
2008-09-26,27.327,27.463,26.642,26.97,271894,0
2008-09-29,26.554,26.554,24.333,24.49,431177,0
2008-09-30,25.13,25.856,24.774,25.691,788569,0
2008-10-01,25.552,25.621,24.731,24.965,401448,0
2008-10-02,24.766,24.965,23.141,23.165,308391,0
2008-10-03,23.547,23.816,22.413,22.552,429952,0
2008-10-06,22.11,22.31,20.225,21.757,415225,0
2008-10-07,22.05,22.326,20.016,20.176,356777,0
2008-10-08,19.689,20.348,18.835,19.18,841246,0
2008-10-09,19.456,19.999,17.874,18.082,364009,0
2008-10-10,17.337,18.436,16.015,17.674,655183,0
2008-10-13,18.358,19.769,18.349,19.769,509965,0
2008-10-14,20.664,25.031,18.123,18.704,1005740,0
2008-10-15,18.391,18.616,16.991,16.991,589970,0
2008-10-16,16.984,17.468,15.737,17.292,1089957,0
2008-10-17,16.818,17.224,16.15,16.281,748709,0
2008-10-20,16.609,17.345,16.559,17.156,645315,0
2008-10-21,16.932,17.243,16.617,16.617,319684,0
2008-10-22,16.214,16.342,14.996,15.496,422867,0
2008-10-23,15.644,16.041,14.735,15.366,430651,0
2008-10-24,14.285,14.987,13.999,14.519,514179,0
2008-10-27,14.121,14.439,13.715,13.715,591911,0
2008-10-28,12.331,12.452,9.521,11.959,2228251,0
2008-10-29,12.148,12.884,12.148,12.435,1809792,0
2008-10-30,12.721,13.333,12.548,12.841,1341306,0
2008-10-31,12.909,14.285,12.815,14.155,1293274,0
2008-11-03,14.268,14.96,14.052,14.857,761774,0
2008-11-04,15.133,15.4,14.906,15.019,887970,0
2008-11-05,14.847,15.089,14.587,14.726,946470,0
2008-11-06,14.484,14.649,13.515,13.577,802720,0
2008-11-07,13.678,14.105,13.577,14.024,772523,0
2008-11-10,14.329,14.666,13.558,13.687,624476,0
2008-11-11,13.586,13.687,13.247,13.43,604944,0
2008-11-12,13.144,13.221,12.148,12.167,486337,0
2008-11-13,12.244,13.208,11.397,13.208,821734,0
2008-11-14,13.238,13.238,12.158,12.234,744157,0
2008-11-17,12.167,12.444,11.561,11.831,799369,0
2008-11-18,11.689,12.053,11.156,11.657,678476,0
2008-11-19,11.856,11.959,10.412,10.448,739622,0
2008-11-20,10.288,10.766,9.513,9.539,768602,0
2008-11-21,9.841,10.375,9.3986,10.324,1090960,0
2008-11-24,10.431,12.013,10.422,11.588,898587,0
2008-11-25,11.666,11.76,10.879,11.362,1099666,0
2008-11-26,11.148,12.418,10.862,12.271,545961,0
2008-11-28,12.113,12.849,11.987,12.815,375148,0
2008-12-01,12.748,12.849,11.615,11.615,798087,0
2008-12-02,11.84,12.485,11.657,12.339,852434,0
2008-12-03,12.087,12.522,11.768,12.288,914812,0
2008-12-04,12.044,12.262,11.432,11.768,967371,0
2008-12-05,11.705,12.209,11.248,12.039,723051,0
2008-12-08,12.306,12.925,12.219,12.779,666319,0
2008-12-09,12.677,13.007,12.356,12.606,774771,0
2008-12-10,12.762,13.498,12.762,13.315,614502,0
2008-12-11,13.189,13.522,12.892,13.041,1049418,0
2008-12-12,12.748,13.352,12.54,13.215,606403,0
2008-12-15,13.215,13.515,12.703,12.925,727919,0
2008-12-16,13.016,13.586,12.859,13.558,419483,0
2008-12-17,13.463,13.81,13.378,13.645,572404,0
2008-12-18,13.766,13.81,13.058,13.387,499690,0
2008-12-19,13.453,13.757,13.189,13.48,809370,0
2008-12-22,13.368,13.368,12.572,13.025,460781,0
2008-12-23,12.981,13.36,12.859,13.064,478060,0
2008-12-24,13.016,13.189,12.934,13.081,155302,0
2008-12-26,13.208,13.567,13.007,13.49,267776,0
2008-12-29,13.506,13.506,13.23,13.48,314079,0
2008-12-30,13.49,14.052,13.342,14.007,355513,0
2008-12-31,14.155,14.969,14.155,14.906,403518,0
2009-01-02,14.915,15.686,14.649,15.625,332231,0
2009-01-05,15.581,15.944,15.278,15.678,547477,0
2009-01-06,15.971,16.742,15.703,16.552,615167,0
2009-01-07,16.559,16.617,15.644,15.711,465672,0
2009-01-08,15.694,16.708,15.565,16.655,479452,0
2009-01-09,16.585,16.585,15.461,15.842,574049,0
2009-01-12,15.963,15.979,15.133,15.296,396166,0
2009-01-13,14.906,15.452,14.906,14.924,763853,0
2009-01-14,14.952,14.96,14.268,14.622,479415,0
2009-01-15,14.649,15.019,14.007,14.943,438931,0
2009-01-16,14.943,15.278,14.519,15.186,498218,0
2009-01-20,15.314,15.314,13.974,14.024,553363,0
2009-01-21,14.095,14.699,13.844,14.649,461196,0
2009-01-22,14.475,14.718,13.872,14.354,449496,0
2009-01-23,14.033,14.457,13.894,14.078,421208,0
2009-01-26,14.19,14.787,13.932,14.207,466093,0
2009-01-27,15.927,17.07,15.141,16.187,1490862,0
2009-01-28,16.419,16.775,16.233,16.455,1009280,0
2009-01-29,16.326,16.617,15.911,16.051,586845,0
2009-01-30,16.084,16.118,15.053,15.063,666479,0
2009-02-02,14.857,15.296,14.69,14.898,779490,0
2009-02-03,14.83,15.763,14.83,15.711,668265,0
2009-02-04,15.8,16.259,15.581,15.911,799473,0
2009-02-05,15.825,16.809,15.729,16.491,711389,0
2009-02-06,16.559,17.088,16.455,16.984,535345,0
2009-02-09,16.792,17.433,16.775,17.088,567631,0
2009-02-10,16.923,17.285,16.015,16.178,886565,0
2009-02-11,16.308,16.871,16.041,16.568,869381,0
2009-02-12,16.317,16.482,15.392,16.084,726476,0
2009-02-13,16.118,16.664,15.869,16.413,641255,0
2009-02-17,15.816,15.918,15.194,15.417,532616,0
2009-02-18,15.47,15.703,15.045,15.177,504145,0
2009-02-19,15.296,15.607,14.735,14.812,427667,0
2009-02-20,14.484,14.898,14.105,14.631,814946,0
2009-02-23,14.658,14.674,13.281,13.352,796740,0
2009-02-24,13.55,14.484,13.515,14.364,639330,0
2009-02-25,14.121,14.13,13.438,13.792,691916,0
2009-02-26,13.974,13.974,13.23,13.306,518954,0
2009-02-27,12.944,13.515,12.531,13.041,672429,0
2009-03-02,12.806,12.806,11.466,11.623,853027,0
2009-03-03,11.623,12.193,11.615,11.778,913482,0
2009-03-04,11.995,12.408,11.778,12.123,580929,0
2009-03-05,11.873,12.062,11.007,11.112,728404,0
2009-03-06,11.423,11.423,10.774,11.156,871458,0
2009-03-09,10.981,11.517,10.915,11.23,739903,0
2009-03-10,11.415,12.244,11.415,12.219,418407,0
2009-03-11,12.176,12.651,12.072,12.504,385316,0
2009-03-12,12.468,13.106,12.113,12.999,589127,0
2009-03-13,13.05,13.446,13.025,13.324,364318,0
2009-03-16,13.36,13.872,13.352,13.405,321159,0
2009-03-17,13.405,13.567,12.999,13.558,314470,0
2009-03-18,13.515,14.329,13.215,14.231,528319,0
2009-03-19,14.311,14.466,14.147,14.294,416634,0
2009-03-20,14.423,14.423,13.55,13.817,681903,0
2009-03-23,14.121,15.21,14.061,15.202,280578,0
2009-03-24,15.202,15.27,14.857,14.969,349558,0
2009-03-25,15.028,15.719,14.587,15.004,402902,0
2009-03-26,15.244,16.084,15.237,16.084,524056,0
2009-03-27,16.06,16.06,15.252,15.324,409983,0
2009-03-30,14.898,14.898,14.007,14.406,344149,0
2009-03-31,14.311,14.96,14.231,14.596,412749,0
2009-04-01,14.277,14.779,13.817,14.743,402796,0
2009-04-02,15.227,16.25,15.133,15.953,416969,0
2009-04-03,15.971,16.36,15.842,16.205,399850,0
2009-04-06,15.902,16.092,15.616,15.953,540312,0
2009-04-07,15.729,16.005,15.202,15.425,819469,0
2009-04-08,15.425,15.791,15.219,15.661,581016,0
2009-04-09,16.067,17.174,16.067,17.147,596997,0
2009-04-13,16.906,17.174,16.351,16.999,691734,0
2009-04-14,16.809,16.932,16.445,16.526,404034,0
2009-04-15,16.437,16.95,16.266,16.906,334168,0
2009-04-16,16.984,17.508,16.681,17.383,360683,0
2009-04-17,17.458,17.822,17.26,17.59,290046,0
2009-04-20,17.31,17.328,16.125,16.317,436184,0
2009-04-21,16.317,18.607,16.317,18.461,1008995,0
2009-04-22,18.271,19.57,18.159,18.721,846104,0
2009-04-23,18.677,19.05,18.176,18.625,421404,0
2009-04-24,18.775,19.604,18.713,19.335,356587,0
2009-04-27,18.945,19.282,18.677,19.025,486931,0
2009-04-28,18.721,19.291,18.427,19.154,524134,0
2009-04-29,19.362,19.975,19.189,19.611,500420,0
2009-04-30,19.925,20.466,19.611,19.966,705259,0
2009-05-01,19.966,20.157,19.611,19.975,388849,0
2009-05-04,20.201,20.977,19.369,20.969,712781,0
2009-05-05,20.969,20.969,20.192,20.484,337588,0
2009-05-06,20.727,20.755,20.122,20.699,377878,0
2009-05-07,20.857,21.064,20.026,20.233,465810,0
2009-05-08,20.408,21.515,20.225,21.515,562385,0
2009-05-11,21.116,21.116,20.25,20.303,544448,0
2009-05-12,20.148,20.537,19.689,20.113,394644,0
2009-05-13,19.835,19.835,18.982,19.224,479094,0
2009-05-14,19.23,19.533,19.033,19.317,530316,0
2009-05-15,19.317,19.881,18.894,19.456,328749,0
2009-05-18,19.578,20.21,19.57,20.192,238726,0
2009-05-19,20.148,20.563,19.941,20.364,255290,0
2009-05-20,20.435,20.952,20.104,20.398,423207,0
2009-05-21,20.079,20.225,19.136,19.456,365337,0
2009-05-22,19.628,19.791,19.154,19.498,230774,0
2009-05-26,19.224,21.064,19.224,21.011,602753,0
2009-05-27,20.969,21.083,20.008,20.096,446040,0
2009-05-28,20.157,20.233,19.352,19.817,399914,0
2009-05-29,19.941,20.501,19.871,20.39,520200,0
2009-06-01,20.555,21.816,20.555,21.626,322882,0
2009-06-02,21.566,22.05,21.334,21.515,495710,0
2009-06-03,21.653,21.653,20.882,21.193,360074,0
2009-06-04,21.34,21.757,21.057,21.74,417044,0
2009-06-05,21.816,22.163,21.566,21.773,460076,0
2009-06-08,21.446,21.669,21.02,21.531,240725,0
2009-06-09,21.582,22.05,21.325,21.695,352166,0
2009-06-10,21.773,21.852,21.057,21.419,287231,0
2009-06-11,21.566,21.903,21.236,21.334,347403,0
2009-06-12,21.264,21.264,20.598,20.804,422720,0
2009-06-15,20.458,20.528,19.835,20.192,293994,0
2009-06-16,20.374,20.649,19.791,19.854,395616,0
2009-06-17,19.777,19.863,19.282,19.456,525144,0
2009-06-18,19.49,19.498,19.082,19.404,322644,0
2009-06-19,19.578,19.636,18.835,18.972,570158,0
2009-06-22,18.842,18.842,18.082,18.168,435485,0
2009-06-23,18.219,18.341,17.881,18.082,467673,0
2009-06-24,18.246,18.687,18.159,18.332,363531,0
2009-06-25,18.332,18.661,18.142,18.574,376477,0
2009-06-26,18.505,19.136,18.444,19.025,1216449,0
2009-06-29,19.1,19.413,18.875,19.265,579490,0
2009-06-30,19.274,19.508,19.033,19.291,519862,0
2009-07-01,19.43,19.777,19.197,19.49,361592,0
2009-07-02,19.109,19.224,18.972,19.154,402609,0
2009-07-06,19.017,19.017,18.461,18.531,617803,0
2009-07-07,18.488,18.488,17.889,17.925,349650,0
2009-07-08,17.925,18.1,17.5,17.708,544856,0
2009-07-09,17.726,18.271,17.643,18.15,368074,0
2009-07-10,18.15,18.15,17.805,17.977,380351,0
2009-07-13,18.022,18.391,17.726,18.383,334529,0
2009-07-14,18.332,18.523,18.1,18.523,230154,0
2009-07-15,18.721,19.154,18.721,19.075,541288,0
2009-07-16,19.068,19.925,19.068,19.826,252456,0
2009-07-17,19.807,19.807,19.369,19.57,306831,0
2009-07-20,19.604,20.07,19.525,19.889,316185,0
2009-07-21,19.917,20.192,19.508,19.663,385366,0
2009-07-22,19.604,20.008,19.448,19.898,313865,0
2009-07-23,19.817,20.642,19.663,20.58,363416,0
2009-07-24,20.458,20.626,20.176,20.572,296213,0
2009-07-27,20.626,20.691,20.13,20.382,226107,0
2009-07-28,19.413,19.413,18.307,18.461,1049429,0
2009-07-29,18.367,18.367,17.797,17.934,549829,0
2009-07-30,18.114,18.591,18.114,18.288,261954,0
2009-07-31,18.315,18.497,18.168,18.349,310852,0
2009-08-03,18.488,19.308,18.238,19.308,478766,0
2009-08-04,19.1,19.413,18.945,19.343,272584,0
2009-08-05,19.422,19.439,18.677,18.775,240888,0
2009-08-06,18.765,18.884,18.469,18.574,208879,0
2009-08-07,18.902,19.109,18.721,19.025,241143,0
2009-08-10,18.875,19.3,18.721,19.068,504714,0
2009-08-11,19.082,19.23,18.937,19.075,341489,0
2009-08-12,19.058,19.636,19.042,19.533,318021,0
2009-08-13,19.578,19.68,19.317,19.628,268040,0
2009-08-14,19.791,20.008,19.525,19.777,517198,0
2009-08-17,19.362,19.387,18.92,19.025,292267,0
2009-08-18,19.058,19.396,19.058,19.325,190322,0
2009-08-19,19.058,19.578,19.017,19.508,447277,0
2009-08-20,19.481,19.826,19.439,19.628,364852,0
2009-08-21,19.863,20.348,19.67,20.277,360349,0
2009-08-24,20.286,20.451,20.035,20.113,327371,0
2009-08-25,20.113,20.626,20.016,20.303,443137,0
2009-08-26,20.348,20.348,19.62,19.777,370716,0
2009-08-27,19.663,20.311,19.636,20.104,375032,0
2009-08-28,20.241,20.451,19.966,20.268,279118,0
2009-08-31,20.07,20.339,19.769,20.294,508379,0
2009-09-01,20.233,20.926,20.21,20.408,742294,0
2009-09-02,20.398,20.589,19.95,20.016,452321,0
2009-09-03,20.233,20.233,19.854,20.035,248913,0
2009-09-04,19.966,20.501,19.844,20.451,310497,0
2009-09-08,20.691,20.822,20.13,20.166,585142,0
2009-09-09,20.216,20.608,20.166,20.546,581012,0
2009-09-10,20.501,20.926,20.339,20.909,499025,0
2009-09-11,21.748,22.552,21.643,22.163,460073,0
2009-09-14,21.989,22.31,21.757,22.102,217246,0
2009-09-15,22.137,22.62,22.05,22.404,240921,0
2009-09-16,22.413,23.053,22.293,23.018,314610,0
2009-09-17,23.157,23.173,22.639,22.802,661465,0
2009-09-18,22.784,22.837,22.37,22.629,578646,0
2009-09-21,22.44,22.482,22.093,22.224,242092,0
2009-09-22,22.379,22.828,22.293,22.734,310639,0
2009-09-23,22.828,23.044,22.576,22.768,311313,0
2009-09-24,22.802,22.933,22.44,22.629,512289,0
2009-09-25,22.535,22.543,21.714,21.807,246541,0
2009-09-28,21.852,22.265,21.582,22.11,332042,0
2009-09-29,22.084,22.683,21.894,22.491,269754,0
2009-09-30,22.482,22.567,21.714,22.318,362571,0
2009-10-01,22.188,22.353,21.662,21.799,458160,0
2009-10-02,21.524,21.592,21.116,21.34,294121,0
2009-10-05,21.48,22.017,21.358,21.782,325422,0
2009-10-06,21.921,22.828,21.903,22.699,352537,0
2009-10-07,22.595,22.837,22.509,22.552,283633,0
2009-10-08,22.707,23.347,22.707,23.244,371768,0
2009-10-09,23.2,23.365,22.923,23.311,196878,0
2009-10-12,23.311,23.816,23.311,23.582,184807,0
2009-10-13,23.582,23.616,23.027,23.209,221099,0
2009-10-14,23.573,24.04,23.436,23.9,231853,0
2009-10-15,23.718,23.944,23.607,23.832,314816,0
2009-10-16,23.624,23.692,23.347,23.528,223010,0
2009-10-19,23.427,24.049,23.401,23.832,671517,0
2009-10-20,23.735,23.761,23.08,23.401,526644,0
2009-10-21,23.418,23.85,23.219,23.269,569709,0
2009-10-22,23.269,23.944,23.035,23.841,287256,0
2009-10-23,23.944,23.944,23.347,23.51,229877,0
2009-10-26,23.547,24.126,22.802,22.897,345155,0
2009-10-27,23.908,26.874,23.85,26.453,1815301,0
2009-10-28,26.72,27.111,25.718,25.751,830058,0
2009-10-29,25.977,25.977,25.007,25.24,800431,0
2009-10-30,25.25,25.327,24.073,24.082,599829,0
2009-11-02,24.256,24.609,23.85,24.166,549431,0
2009-11-03,24.082,24.333,23.797,24.299,828805,0
2009-11-04,24.618,25.198,24.438,24.532,526016,0
2009-11-05,24.574,25.647,24.524,25.561,443338,0
2009-11-06,25.372,25.718,25.076,25.231,321581,0
2009-11-09,25.414,25.821,25.284,25.794,422306,0
2009-11-10,25.718,26.113,25.656,25.863,360383,0
2009-11-11,26.072,26.072,25.423,25.595,282022,0
2009-11-12,25.545,25.545,24.809,24.921,502529,0
2009-11-13,24.965,25.19,24.669,25.093,403346,0
2009-11-16,25.24,25.872,25.24,25.681,485438,0
2009-11-17,25.595,25.95,25.399,25.897,261201,0
2009-11-18,25.941,25.941,25.456,25.518,186243,0
2009-11-19,25.345,25.569,24.6,24.903,311105,0
2009-11-20,24.627,24.792,24.22,24.582,301459,0
2009-11-23,24.669,25.292,24.669,24.835,311192,0
2009-11-24,24.912,25.25,24.49,25.05,323418,0
2009-11-25,25,25.155,24.678,25.031,165119,0
2009-11-27,24.056,24.706,24.04,24.333,106073,0
2009-11-30,24.22,24.22,23.643,24.166,389318,0
2009-12-01,24.292,24.645,24.152,24.499,502054,0
2009-12-02,24.392,24.877,24.392,24.654,283040,0
2009-12-03,24.714,24.965,24.248,24.326,196974,0
2009-12-04,24.438,25.13,24.438,25.057,451595,0
2009-12-07,24.739,25.604,24.739,25.318,290896,0
2009-12-08,25.155,25.673,24.757,25.231,383071,0
2009-12-09,25.231,25.31,24.669,25.198,277186,0
2009-12-10,25.301,25.785,25.084,25.25,341554,0
2009-12-11,25.491,26.235,25.407,25.924,454698,0
2009-12-14,26.062,26.34,25.863,26.279,328229,0
2009-12-15,26.253,26.702,26.019,26.59,447259,0
2009-12-16,26.642,26.806,26.571,26.72,314309,0
2009-12-17,26.373,26.642,26.227,26.417,377381,0
2009-12-18,26.478,26.616,26.253,26.305,690923,0
2009-12-21,26.468,26.806,26.468,26.634,204210,0
2009-12-22,26.763,27.022,26.571,26.995,259362,0
2009-12-23,27.074,27.508,26.978,27.247,317925,0
2009-12-24,27.367,27.87,27.308,27.853,116063,0
2009-12-28,27.929,28.019,27.429,27.566,237282,0
2009-12-29,27.687,27.757,27.195,27.272,85016,0
2009-12-30,27.212,27.272,26.84,26.928,137063,0
2009-12-31,26.858,27.472,26.478,26.478,227174,0
2010-01-04,26.693,27.093,26.693,27.048,134517,0
2010-01-05,27.066,27.946,26.858,27.894,326735,0
2010-01-06,28.059,28.847,28.059,28.551,425593,0
2010-01-07,28.404,28.777,28.396,28.543,464818,0
2010-01-08,28.467,29.26,28.404,29.177,457636,0
2010-01-11,29.393,29.677,28.933,29.426,333894,0
2010-01-12,29.08,29.113,28.276,28.387,308451,0
2010-01-13,28.432,28.709,28.182,28.613,131407,0
2010-01-14,28.32,28.917,28.086,28.811,235501,0
2010-01-15,28.666,28.76,28.164,28.294,208018,0
2010-01-19,28.354,28.908,28.103,28.829,128503,0
2010-01-20,28.595,28.856,28.285,28.751,213329,0
2010-01-21,28.709,28.874,27.794,28.059,250517,0
2010-01-22,27.964,28.173,27.212,27.308,226352,0
2010-01-25,27.558,27.785,26.921,27.62,311748,0
2010-01-26,27.508,27.508,25.389,26.332,1454363,0
2010-01-27,26.296,26.711,25.84,26.599,413088,0
2010-01-28,26.642,26.788,25.19,25.785,362700,0
2010-01-29,25.794,26.571,25.794,26.391,606984,0
2010-02-01,26.538,26.953,26.261,26.953,488324,0
2010-02-02,26.978,28.32,26.945,28.208,705245,0
2010-02-03,28.094,28.266,27.453,27.662,408700,0
2010-02-04,27.281,27.525,26.893,26.893,337822,0
2010-02-05,26.763,26.995,25.95,26.487,366607,0
2010-02-08,26.546,26.554,26.087,26.313,252508,0
2010-02-09,26.686,26.814,26.296,26.677,237675,0
2010-02-10,26.512,26.772,26.148,26.381,246374,0
2010-02-11,26.364,27.144,26.176,26.962,337347,0
2010-02-12,26.546,26.945,25.967,26.912,392383,0
2010-02-16,27.039,27.402,26.986,27.351,213953,0
2010-02-17,27.411,29.072,27.212,28.658,943381,0
2010-02-18,28.734,28.874,28.362,28.7,415933,0
2010-02-19,28.56,28.734,28.216,28.371,258878,0
2010-02-22,28.294,28.52,28.086,28.234,161024,0
2010-02-23,28.208,28.337,27.628,27.655,147281,0
2010-02-24,27.655,27.903,27.445,27.647,300756,0
2010-02-25,27.238,27.335,26.953,27.264,439457,0
2010-02-26,27.367,27.445,27.048,27.385,398621,0
2010-03-01,27.549,28.19,27.135,28.127,517596,0
2010-03-02,28.199,28.658,28.094,28.371,288096,0
2010-03-03,28.396,28.794,28.276,28.527,252529,0
2010-03-04,28.77,28.917,28.52,28.734,243127,0
2010-03-05,28.908,29.252,28.7,28.829,301569,0
2010-03-08,28.82,29.047,28.623,28.7,141769,0
2010-03-09,28.432,28.976,28.051,28.856,308748,0
2010-03-10,28.803,29.229,28.56,29.158,243479,0
2010-03-11,28.917,29.14,28.734,29.098,131226,0
2010-03-12,29.104,29.185,28.786,29.185,133440,0
2010-03-15,29.177,29.313,29.038,29.304,160979,0
2010-03-16,29.295,29.627,29.089,29.618,144100,0
2010-03-17,29.659,30.238,29.659,29.979,296492,0
2010-03-18,29.876,30.075,29.659,29.736,149747,0
2010-03-19,29.834,29.943,29.313,29.538,457595,0
2010-03-22,29.252,30.058,29.213,29.979,193739,0
2010-03-23,30.023,30.472,29.867,30.377,245628,0
2010-03-24,30.248,30.446,29.867,29.876,223954,0
2010-03-25,30.204,30.256,29.771,29.807,242106,0
2010-03-26,29.952,30.265,29.695,30.042,290621,0
2010-03-29,30.103,30.627,29.911,30.543,350669,0
2010-03-30,30.533,31.344,30.533,30.835,526800,0
2010-03-31,30.835,31.11,30.481,30.697,304695,0
2010-04-01,30.818,31.201,30.759,31.165,277297,0
2010-04-05,31.183,31.831,31.05,31.658,241168,0
2010-04-06,31.382,31.562,31.242,31.267,225664,0
2010-04-07,31.31,31.449,30.868,30.957,400205,0
2010-04-08,30.723,31.415,30.333,31.275,292706,0
2010-04-09,31.225,31.741,31.225,31.741,157437,0
2010-04-12,31.785,32.124,31.741,32.098,356890,0
2010-04-13,31.959,32.142,31.812,32.081,323944,0
2010-04-14,32.169,32.522,32.081,32.453,490411,0
2010-04-15,32.253,32.601,31.709,32.28,472822,0
2010-04-16,32.081,32.28,31.192,31.509,411816,0
2010-04-19,31.328,31.57,30.706,31.354,615932,0
2010-04-20,32.375,33.837,31.914,32.788,998518,0
2010-04-21,32.74,33.369,32.731,32.869,417839,0
2010-04-22,32.124,32.877,31.562,32.851,792302,0
2010-04-23,32.878,33.426,32.687,33.373,278295,0
2010-04-26,33.197,33.688,32.772,32.86,297793,0
2010-04-27,32.731,33.076,31.093,31.242,640136,0
2010-04-28,31.517,31.831,31.397,31.64,262023,0
2010-04-29,32.003,32.34,31.875,32.237,194542,0
2010-04-30,32.444,32.834,31.076,31.076,427191,0
2010-05-03,31.372,32.228,31.201,32.177,304644,0
2010-05-04,31.676,31.676,30.661,30.93,326767,0
2010-05-05,30.697,31.294,29.935,30.966,596941,0
2010-05-06,30.921,31.604,26.538,29.26,1078918,0
2010-05-07,29.089,29.444,27.878,28.027,796636,0
2010-05-10,29.582,29.979,29.098,29.816,367588,0
2010-05-11,29.385,30.421,29.33,30.093,596121,0
2010-05-12,30.256,30.921,30.256,30.768,287510,0
2010-05-13,30.603,30.976,30.437,30.594,343289,0
2010-05-14,30.283,30.283,28.958,29.286,327214,0
2010-05-17,29.504,29.876,28.803,29.295,607880,0
2010-05-18,29.59,29.928,28.917,29.038,704401,0
2010-05-19,28.838,29.063,27.67,28.441,598357,0
2010-05-20,27.886,27.886,26.478,26.521,496886,0
2010-05-21,25.941,26.874,25.725,26.832,614669,0
2010-05-24,26.728,27.212,26.409,26.512,586046,0
2010-05-25,25.708,26.453,25.223,26.381,467641,0
2010-05-26,26.571,27.385,26.27,26.928,661717,0
2010-05-27,27.584,28.266,27.066,28.241,415868,0
2010-05-28,28.164,28.502,27.946,28.127,756567,0
2010-06-01,27.819,28.414,27.499,27.539,601483,0
2010-06-02,27.748,28.641,27.42,28.632,600200,0
2010-06-03,28.641,29.08,28.493,28.829,372732,0
2010-06-04,28.001,28.234,27.003,27.168,304314,0
2010-06-07,27.186,27.195,26.288,26.355,421843,0
2010-06-08,26.504,26.626,25.691,26.054,576078,0
2010-06-09,26.364,26.72,25.856,25.993,439107,0
2010-06-10,27.159,28.994,27.102,28.994,960771,0
2010-06-11,28.709,29.252,28.312,28.777,448909,0
2010-06-14,29.003,29.376,28.527,28.65,347912,0
2010-06-15,28.943,29.935,28.811,29.844,303005,0
2010-06-16,29.538,29.538,29.055,29.237,370543,0
2010-06-17,29.504,29.538,28.77,29.452,270961,0
2010-06-18,29.52,29.548,29.055,29.237,260380,0
2010-06-21,29.599,30.127,29.121,29.339,221191,0
2010-06-22,29.26,29.426,28.094,28.127,331970,0
2010-06-23,28.019,28.535,27.662,28.276,317039,0
2010-06-24,28.001,28.034,27.36,27.453,230793,0
2010-06-25,27.584,28.094,27.118,27.713,1115919,0
2010-06-28,27.946,28.059,27.308,27.704,246302,0
2010-06-29,27.066,27.111,26.253,26.495,600849,0
2010-06-30,26.382,26.836,26.051,26.12,422237,0
2010-07-01,26.106,26.106,24.921,25.318,577618,0
2010-07-02,25.431,25.483,24.957,25.258,351014,0
2010-07-06,25.742,26.079,24.809,25.05,428012,0
2010-07-07,25.155,26.59,25.076,26.546,640296,0
2010-07-08,26.806,26.97,26.305,26.746,352619,0
2010-07-09,26.814,27.186,26.711,26.962,209462,0
2010-07-12,26.728,26.986,26.106,26.322,317780,0
2010-07-13,26.693,27.393,26.599,27.247,251814,0
2010-07-14,27.111,27.445,26.806,27.195,278735,0
2010-07-15,27.177,27.177,26.538,26.953,257672,0
2010-07-16,26.772,26.797,25.914,25.967,261448,0
2010-07-19,26.028,26.823,25.986,26.616,312187,0
2010-07-20,26.14,27.102,26.019,27.083,316624,0
2010-07-21,27.247,27.861,27.168,27.42,472829,0
2010-07-22,27.775,28.632,27.775,28.354,372186,0
2010-07-23,28.164,29.695,28.059,29.636,752551,0
2010-07-26,29.859,30.195,29.436,30.144,514023,0
2010-07-27,30.612,31.344,30.543,30.938,1580928,0
2010-07-28,30.818,30.957,30.446,30.844,973508,0
2010-07-29,31.002,31.129,30.015,30.533,529945,0
2010-07-30,29.636,30.802,29.33,30.732,716960,0
2010-08-02,31.492,31.718,31.12,31.294,398403,0
2010-08-03,31.093,31.578,30.75,31.302,355077,0
2010-08-04,31.501,31.84,31.382,31.666,330758,0
2010-08-05,31.328,31.914,31.31,31.501,326455,0
2010-08-06,31.076,31.631,30.661,31.562,810226,0
2010-08-09,31.694,31.812,31.477,31.658,364638,0
2010-08-10,31.192,32.03,31.138,31.884,877120,0
2010-08-11,30.835,31.64,30.552,30.75,963561,0
2010-08-12,30.023,30.612,29.719,30.49,511223,0
2010-08-13,30.463,30.552,30.169,30.265,276620,0
2010-08-16,30.117,30.524,29.911,30.472,392409,0
2010-08-17,30.818,31.822,30.802,31.156,570433,0
2010-08-18,31.156,31.509,30.802,31.337,368103,0
2010-08-19,31.036,31.363,30.437,30.568,393717,0
2010-08-20,30.386,30.652,29.996,30.594,307040,0
2010-08-23,30.811,30.93,29.762,29.781,390236,0
2010-08-24,29.204,29.269,28.535,28.917,539249,0
2010-08-25,28.586,29.582,28.266,29.08,478750,0
2010-08-26,29.252,29.686,28.925,29.089,323333,0
2010-08-27,29.376,29.892,28.76,29.736,356842,0
2010-08-30,29.652,29.943,29.376,29.436,329436,0
2010-08-31,29.431,29.625,28.881,29.317,367942,0
2010-09-01,29.719,30.759,29.149,30.679,366134,0
2010-09-02,30.723,31.467,30.508,31.39,275320,0
2010-09-03,31.985,32.115,31.57,32.063,305226,0
2010-09-07,31.84,31.968,31.059,31.192,251690,0
2010-09-08,31.337,32.348,31.32,32.045,356577,0
2010-09-09,32.625,32.625,31.914,32.142,246351,0
2010-09-10,32.177,32.895,32.081,32.704,343335,0
2010-09-13,33.05,33.36,32.936,33.068,311509,0
2010-09-14,32.895,33.423,32.86,32.911,322485,0
2010-09-15,32.616,32.962,32.315,32.609,413014,0
2010-09-16,32.601,32.601,32.045,32.384,490045,0
2010-09-17,32.427,32.722,32.03,32.375,689957,0
2010-09-20,32.477,33.136,32.169,33.015,388348,0
2010-09-21,32.843,33.257,32.763,32.927,540845,0
2010-09-22,32.74,32.936,31.866,32.41,373278,0
2010-09-23,32.038,32.394,31.666,31.726,194118,0
2010-09-24,32.27,32.806,32.21,32.749,136569,0
2010-09-27,32.687,32.895,32.427,32.731,157254,0
2010-09-28,32.779,32.834,31.901,32.633,264667,0
2010-09-29,32.633,33.309,32.436,33.068,326538,0
2010-09-30,33.45,33.555,32.633,32.807,782500,0
2010-10-01,32.98,33.43,32.911,33.35,398446,0
2010-10-04,33.197,33.491,33.084,33.162,812047,0
2010-10-05,33.498,34.129,33.464,33.688,614677,0
2010-10-06,33.507,33.637,32.696,33.076,705856,0
2010-10-07,33.257,33.342,32.911,33.179,385143,0
2010-10-08,33.188,33.784,32.936,33.645,699775,0
2010-10-11,33.541,33.706,33.414,33.498,250683,0
2010-10-12,33.454,33.654,32.903,33.516,202850,0
2010-10-13,33.767,34.753,33.568,34.408,511807,0
2010-10-14,34.436,34.692,34.001,34.209,215683,0
2010-10-15,34.518,34.71,33.82,34.261,347406,0
2010-10-18,34.253,34.486,33.984,34.278,189282,0
2010-10-19,33.767,34.018,33.188,33.447,313239,0
2010-10-20,33.645,34.459,33.622,33.976,284082,0
2010-10-21,34.164,34.89,33.81,34.139,388650,0
2010-10-22,34.173,34.51,33.992,34.345,354281,0
2010-10-25,34.65,35.36,34.527,34.978,451894,0
2010-10-26,33.333,34.426,31.785,32.903,1824688,0
2010-10-27,33.197,33.637,32.755,33.342,981522,0
2010-10-28,33.672,33.672,32.877,33.05,392760,0
2010-10-29,32.891,33.32,32.891,33.084,399382,0
2010-11-01,33.293,33.507,32.677,33.05,433727,0
2010-11-02,33.354,33.443,32.954,33.224,730692,0
2010-11-03,33.309,33.404,32.601,33.317,457593,0
2010-11-04,33.82,34.182,33.706,34.088,305987,0
2010-11-05,34.129,34.642,34.001,34.633,511742,0
2010-11-08,34.527,34.614,34.217,34.561,247262,0
2010-11-09,34.701,34.858,33.967,34.147,372218,0
2010-11-10,34.173,34.459,33.68,34.372,255607,0
2010-11-11,33.948,34.441,33.767,34.311,204548,0
2010-11-12,33.976,34.372,33.637,33.837,279775,0
2010-11-15,33.879,34.147,33.507,33.837,402009,0
2010-11-16,33.36,33.498,32.722,32.903,533581,0
2010-11-17,32.911,32.989,32.633,32.869,437443,0
2010-11-18,33.317,33.507,32.659,32.824,1104318,0
2010-11-22,33.076,33.404,32.722,33.309,365988,0
2010-11-23,32.843,32.989,32.477,32.731,343417,0
2010-11-24,33.015,33.612,33.015,33.55,294622,0
2010-11-26,33.117,33.293,32.843,32.98,106679,0
2010-11-29,32.806,32.806,32.177,32.696,275021,0
2010-11-30,32.313,32.75,32.18,32.409,362231,0
2010-12-01,33.076,33.688,33.076,33.454,362527,0
2010-12-02,33.541,34.235,33.541,34.173,314855,0
2010-12-03,33.922,34.436,33.905,34.295,193548,0
2010-12-06,34.182,34.51,33.957,34.408,198032,0
2010-12-07,34.822,34.841,34.288,34.399,306156,0
2010-12-08,34.518,34.778,34.201,34.243,116319,0
2010-12-09,34.436,34.518,34.026,34.417,242425,0
2010-12-10,34.477,34.667,34.102,34.527,212274,0
2010-12-13,34.701,34.849,34.372,34.408,246970,0
2010-12-14,34.408,35.089,34.399,34.804,685620,0
2010-12-15,34.71,35.003,34.486,34.502,393983,0
2010-12-16,34.572,35.216,34.45,35.118,256775,0
2010-12-17,35.114,35.114,34.883,34.907,429772,0
2010-12-20,34.996,35.064,34.426,34.502,286756,0
2010-12-21,34.633,34.883,34.536,34.804,263506,0
2010-12-22,34.858,35.514,34.778,35.286,314923,0
2010-12-23,35.324,35.522,35.324,35.411,314457,0
2010-12-27,35.238,35.636,35.177,35.514,146852,0
2010-12-28,35.557,35.583,35.261,35.514,147349,0
2010-12-29,35.579,35.832,35.579,35.7,228766,0
2010-12-30,35.666,35.875,35.579,35.709,205393,0
2010-12-31,35.592,35.713,35.44,35.511,372549,0
2011-01-03,35.868,36.361,35.678,36.024,227097,0
2011-01-04,35.98,36.161,35.098,35.261,319790,0
2011-01-05,35.089,35.636,35.089,35.549,307594,0
2011-01-06,35.566,36.033,35.368,35.42,393394,0
2011-01-07,35.495,36.258,35.495,36.016,393416,0
2011-01-10,35.766,36.464,35.566,36.152,277956,0
2011-01-11,36.389,36.613,36.171,36.326,191319,0
2011-01-12,36.673,36.941,36.621,36.837,263003,0
2011-01-13,36.853,37.009,36.456,36.586,148705,0
2011-01-14,36.605,37.407,36.586,37.208,521152,0
2011-01-18,37.293,37.614,37.241,37.544,512177,0
2011-01-19,37.379,38.057,37.301,37.319,622095,0
2011-01-20,37.503,37.735,36.605,36.637,404402,0
2011-01-21,37.442,38.1,37.199,37.503,643808,0
2011-01-24,37.545,38.065,37.485,37.806,496379,0
2011-01-25,37.53,38.931,36.837,38.861,902416,0
2011-01-26,38.921,39.689,38.921,39.007,549299,0
2011-01-27,38.843,39.154,38.566,38.903,436950,0
2011-01-28,38.912,39.127,37.814,38.072,335797,0
2011-01-31,38.181,38.827,38.031,38.404,517809,0
2011-02-01,38.479,39.051,38.359,38.99,374281,0
2011-02-02,38.806,39.515,38.806,39.171,386133,0
2011-02-03,39.065,39.405,38.874,39.3,327216,0
2011-02-04,39.257,39.475,38.909,39.351,213012,0
2011-02-07,39.37,40.537,39.284,40.381,662231,0
2011-02-08,40.253,40.857,39.976,40.805,487151,0
2011-02-09,40.595,40.77,40.231,40.475,459087,0
2011-02-10,40.274,40.576,40.124,40.534,382972,0
2011-02-11,40.412,41.107,40.376,40.934,334372,0
2011-02-14,40.805,41.488,40.805,41.377,211822,0
2011-02-15,41.213,41.22,40.805,41.029,230321,0
2011-02-16,41.205,41.924,41.205,41.822,420116,0
2011-02-17,41.663,42.141,41.378,41.865,321346,0
2011-02-18,42.004,42.464,41.976,42.194,365604,0
2011-02-22,41.432,41.839,40.761,40.761,387437,0
2011-02-23,40.889,40.926,39.195,39.524,526338,0
2011-02-24,39.597,40.255,39.204,39.606,541578,0
2011-02-25,39.908,40.585,39.44,40.585,332362,0
2011-02-28,40.835,41.351,40.696,41.054,439274,0
2011-03-01,41.098,41.481,40.585,40.632,433497,0
2011-03-02,40.585,41.308,40.585,40.847,401284,0
2011-03-03,41.261,42.16,41.261,41.915,294285,0
2011-03-04,41.813,41.95,41.135,41.497,198062,0
2011-03-07,41.751,41.855,40.308,40.822,296880,0
2011-03-08,41.012,41.67,40.543,41.236,434305,0
2011-03-09,41.071,41.253,40.632,41.171,338189,0
2011-03-10,40.543,40.576,39.663,40.357,498185,0
2011-03-11,40.249,41.029,40.049,40.795,461132,0
2011-03-14,40.367,41.02,40.274,40.872,375629,0
2011-03-15,39.648,41.116,39.144,40.734,560856,0
2011-03-16,40.604,40.926,39.57,39.95,623352,0
2011-03-17,40.582,40.644,39.806,39.971,559219,0
2011-03-18,40.475,40.647,40.124,40.431,554292,0
2011-03-21,40.943,41.697,40.943,41.36,291845,0
2011-03-22,41.378,41.472,41.144,41.261,271195,0
2011-03-23,41.213,41.289,40.623,41.02,279477,0
2011-03-24,41.289,41.679,40.761,41.587,262044,0
2011-03-25,41.679,42.185,41.35,41.831,282610,0
2011-03-28,41.95,42.107,41.596,41.615,361906,0
2011-03-29,41.579,42.317,41.507,42.29,258731,0
2011-03-30,42.508,42.794,42.221,42.281,299845,0
2011-03-31,42.293,42.442,41.993,42.09,342801,0
2011-04-01,42.253,42.387,42.046,42.307,489698,0
2011-04-04,42.48,42.663,42.151,42.403,206535,0
2011-04-05,42.221,42.96,42.169,42.454,368230,0
2011-04-06,42.707,42.897,42.141,42.499,249813,0
2011-04-07,42.454,42.794,42.03,42.237,286335,0
2011-04-08,42.464,42.543,41.36,41.688,201685,0
2011-04-11,41.761,41.822,40.934,41.135,371916,0
2011-04-12,40.844,41.019,40.512,40.637,219182,0
2011-04-13,40.934,41.055,40.457,40.77,285717,0
2011-04-14,40.457,40.715,40.404,40.595,207355,0
2011-04-15,40.761,41.308,40.559,41.071,216758,0
2011-04-18,40.367,41.135,40.083,40.917,751030,0
2011-04-19,44.28,44.453,42.169,42.403,1514728,0
2011-04-20,43.324,43.524,42.862,43.116,570683,0
2011-04-21,43.47,43.56,43.133,43.341,367476,0
2011-04-25,43.271,43.298,42.628,42.853,320615,0
2011-04-26,43.089,43.62,42.879,43.333,400010,0
2011-04-27,43.324,43.454,42.916,43.412,220178,0
2011-04-28,43.245,43.487,43.089,43.142,215396,0
2011-04-29,43.256,43.602,43.061,43.372,217206,0
2011-05-02,43.62,43.705,42.933,43.314,352261,0
2011-05-03,43.061,43.386,42.145,42.425,279699,0
2011-05-04,42.427,42.49,41.261,41.454,200307,0
2011-05-05,41.153,42.025,40.8,41.213,360808,0
2011-05-06,41.77,42.117,41.186,41.432,262802,0
2011-05-09,41.342,42.022,41.098,41.742,161437,0
2011-05-10,41.941,42.307,41.839,42.107,136031,0
2011-05-11,41.936,42.058,41.236,41.664,254166,0
2011-05-12,41.445,42.073,41.163,42.073,421284,0
2011-05-13,42.164,42.189,41.289,41.507,264766,0
2011-05-16,41.236,41.615,40.908,40.952,186706,0
2011-05-17,40.741,40.906,40.102,40.337,262473,0
2011-05-18,40.347,41.57,40.163,41.455,309219,0
2011-05-19,41.717,42.033,41.204,41.524,394748,0
2011-05-20,41.423,41.64,40.713,41.473,249084,0
2011-05-23,40.687,40.731,40.269,40.426,522480,0
2011-05-24,40.512,40.81,40.407,40.572,281385,0
2011-05-25,40.39,41.397,40.304,41.317,292214,0
2011-05-26,41.069,41.883,40.887,41.825,336923,0
2011-05-27,41.918,42.601,41.918,42.425,348683,0
2011-05-31,42.761,42.998,42.249,42.955,652015,0
2011-06-01,42.792,43.011,41.58,41.607,415574,0
2011-06-02,41.664,42.126,41.515,41.744,261726,0
2011-06-03,40.941,41.57,40.81,41.228,274798,0
2011-06-06,41.087,41.228,40.731,40.869,311327,0
2011-06-07,41.134,41.588,40.768,41.196,495837,0
2011-06-08,40.978,41.213,40.669,40.741,266461,0
2011-06-09,40.869,41.326,40.582,41.196,212206,0
2011-06-10,40.906,41.036,40.269,40.417,234218,0
2011-06-13,40.591,40.591,39.952,40.286,207343,0
2011-06-14,40.835,41.507,40.722,41.351,264694,0
2011-06-15,40.879,41.335,40.353,40.548,296048,0
2011-06-16,40.51,40.758,39.877,40.308,299913,0
2011-06-17,40.75,41.298,40.661,41.087,624197,0
2011-06-20,40.896,41.735,40.827,41.57,279131,0
2011-06-21,41.816,42.696,41.816,42.468,236786,0
2011-06-22,42.364,42.887,42.226,42.241,284078,0
2011-06-23,41.699,41.9,41.134,41.842,442540,0
2011-06-24,41.744,42.173,40.879,40.95,445452,0
2011-06-27,41.036,41.213,40.637,41.019,177136,0
2011-06-28,41.054,42.33,41.027,42.258,294239,0
2011-06-29,42.364,43.08,42.208,42.86,292239,0
2011-06-30,43.018,43.645,43.018,43.153,273345,0
2011-07-01,43.377,44.425,43.299,44.172,295008,0
2011-07-05,44.12,44.399,43.858,43.972,203712,0
2011-07-06,43.893,44.263,43.429,44.211,324950,0
2011-07-07,44.687,44.967,44.46,44.59,153757,0
2011-07-08,43.874,44.505,43.823,44.477,226902,0
2011-07-11,43.832,43.999,43.071,43.281,128130,0
2011-07-12,43.052,43.377,42.785,42.852,276500,0
2011-07-13,43.08,43.343,42.635,42.714,265971,0
2011-07-14,42.969,43.011,41.807,41.918,233116,0
2011-07-15,42.164,42.33,41.588,42.094,297259,0
2011-07-18,41.849,41.883,41.019,41.298,221557,0
2011-07-19,41.593,42.452,41.593,42.409,250934,0
2011-07-20,42.505,42.792,42.154,42.515,177186,0
2011-07-21,42.651,43.289,42.199,42.714,176213,0
2011-07-22,42.617,43.395,42.451,43.272,297829,0
2011-07-25,42.86,44.331,42.86,43.972,834241,0
2011-07-26,45.124,45.74,42.991,43.157,861454,0
2011-07-27,42.994,43.052,41.515,41.58,405750,0
2011-07-28,41.566,41.881,40.291,40.404,615938,0
2011-07-29,39.757,40.834,39.154,40.455,497690,0
2011-08-01,40.835,40.986,40.024,40.531,781988,0
2011-08-02,40.176,40.451,38.814,38.85,297015,0
2011-08-03,38.783,38.984,37.78,38.723,444070,0
2011-08-04,37.978,38.075,35.904,35.913,530297,0
2011-08-05,36.483,36.661,34.313,35.194,582051,0
2011-08-08,33.859,34.311,31.466,31.466,671145,0
2011-08-09,32.486,33.683,31.404,33.648,889603,0
2011-08-10,32.522,33.85,32.12,32.234,496106,0
2011-08-11,32.356,34.539,32.049,34.094,361434,0
2011-08-12,34.482,34.701,34.007,34.402,256040,0
2011-08-15,34.838,35.353,34.549,35.288,295397,0
2011-08-16,34.749,35.325,34.582,35.028,460252,0
2011-08-17,35.194,35.518,34.338,34.71,232973,0
2011-08-18,33.602,33.63,32.493,32.819,429499,0
2011-08-19,32.221,33.337,31.799,32.02,276789,0
2011-08-22,33.013,33.041,31.854,32.293,393920,0
2011-08-23,32.442,34.262,32.213,34.236,401212,0
2011-08-24,34.078,35.131,33.68,35.113,326663,0
2011-08-25,35.439,35.649,34.119,34.182,533090,0
2011-08-26,33.874,35.49,33.304,35.439,270153,0
2011-08-29,36.045,37.083,36.036,36.995,172299,0
2011-08-30,36.785,37.329,36.39,37.065,207901,0
2011-08-31,37.359,38.138,36.768,37.138,218762,0
2011-09-01,37.329,37.522,36.108,36.248,242595,0
2011-09-02,35.483,35.705,34.548,34.822,189162,0
2011-09-06,33.539,34.641,33.345,34.421,202285,0
2011-09-07,35.061,35.835,34.939,35.737,181087,0
2011-09-08,35.554,35.746,34.814,35.026,176054,0
2011-09-09,34.586,34.771,33.46,33.795,238898,0
2011-09-12,33.25,33.953,32.791,33.479,256766,0
2011-09-13,33.637,34.577,33.452,34.473,170456,0
2011-09-14,34.727,35.887,33.953,35.535,374006,0
2011-09-15,35.967,36.39,35.405,36.186,143735,0
2011-09-16,36.248,36.591,35.518,35.842,524733,0
2011-09-19,34.982,35.454,34.473,35.176,194450,0
2011-09-20,35.423,35.683,34.393,34.402,222060,0
2011-09-21,34.338,34.568,32.689,32.689,174900,0
2011-09-22,31.739,31.994,30.85,31.562,304442,0
2011-09-23,31.388,31.949,31.122,31.696,258678,0
2011-09-26,31.782,32.511,31.36,32.407,73565,0
2011-09-27,33.242,33.874,32.734,32.977,200601,0
2011-09-28,33.163,33.286,31.467,31.536,218390,0
2011-09-29,32.185,32.724,31.616,32.54,293968,0
2011-09-30,31.87,32.162,31.307,31.37,251896,0
2011-10-03,31.045,31.704,29.892,29.911,295945,0
2011-10-04,29.585,31.871,29.21,31.818,358489,0
2011-10-05,31.913,33.602,31.606,33.304,394667,0
2011-10-06,33.296,34.375,33.004,34.33,215163,0
2011-10-07,34.482,34.507,33.075,33.382,308162,0
2011-10-10,34.254,34.29,33.76,34.271,327536,0
2011-10-11,33.953,34.744,33.953,34.507,174790,0
2011-10-12,34.744,36.099,34.744,35.615,222097,0
2011-10-13,35.254,35.878,34.86,35.667,226396,0
2011-10-14,35.667,36.44,35.527,36.158,161810,0
2011-10-17,35.904,36.011,34.833,35,206822,0
2011-10-18,35.167,36.776,34.797,36.362,316844,0
2011-10-19,36.265,36.915,35.913,36.028,222255,0
2011-10-20,36.124,36.661,35.535,36.492,291928,0
2011-10-21,36.829,37.372,36.492,37.337,195881,0
2011-10-24,37.6,38.743,37.364,38.463,345748,0
2011-10-25,38.385,39.507,36.944,38.428,570492,0
2011-10-26,39.113,39.331,38.146,38.947,411680,0
2011-10-27,40.318,40.942,39.386,40.01,453071,0
2011-10-28,39.887,40.089,39.235,39.543,356545,0
2011-10-31,39.841,39.841,38.393,38.774,294100,0
2011-11-01,37.819,38.897,37.359,37.626,405754,0
2011-11-02,38.366,39.052,38.058,38.761,279838,0
2011-11-03,39.375,40.322,38.925,40.179,346838,0
2011-11-04,40.075,40.542,39.338,40.372,228345,0
2011-11-07,40.627,40.627,39.349,40.368,188022,0
2011-11-08,40.528,41.028,39.782,40.879,164192,0
2011-11-09,39.347,39.986,38.473,38.844,237727,0
2011-11-10,39.497,39.766,38.968,39.419,165475,0
2011-11-11,40.143,40.941,39.827,40.648,174506,0
2011-11-14,40.264,40.767,39.965,40.358,150673,0
2011-11-15,40.185,41.556,40.028,41.255,209875,0
2011-11-16,40.784,42.135,40.695,40.924,351627,0
2011-11-17,40.933,40.933,39.718,39.938,219417,0
2011-11-18,40.259,40.515,39.922,40.1,186254,0
2011-11-21,39.429,39.641,38.925,39.347,324868,0
2011-11-22,39.514,40.428,38.906,39.357,219780,0
2011-11-23,39.004,39.1,38.093,38.253,208043,0
2011-11-25,38.146,38.925,38.084,38.156,136009,0
2011-11-28,39.818,40.641,39.607,39.995,388124,0
2011-11-29,40.125,40.886,39.887,40.718,286547,0
2011-11-30,42.207,42.877,42.082,42.438,538093,0
2011-12-01,42.196,42.762,41.663,41.755,316943,0
2011-12-02,42.082,42.533,41.647,41.894,288998,0
2011-12-05,42.654,43.051,41.984,42.266,318025,0
2011-12-06,42.408,42.566,41.974,42.239,354925,0
2011-12-07,41.903,42.337,41.164,42.054,261886,0
2011-12-08,41.615,41.984,40.657,40.746,243339,0
2011-12-09,41.079,42.275,40.949,42.073,207058,0
2011-12-12,41.393,41.393,40.702,41.312,180652,0
2011-12-13,41.631,41.955,40.125,40.391,136895,0
2011-12-14,40.058,40.161,39.233,39.57,175398,0
2011-12-15,40.135,40.189,39.251,39.474,191990,0
2011-12-16,39.792,40.782,39.792,40.108,472321,0
2011-12-19,40.268,40.633,39.039,39.188,303724,0
2011-12-20,40.003,40.932,39.844,40.693,399692,0
2011-12-21,40.693,40.868,40.075,40.756,273055,0
2011-12-22,41.028,41.079,40.559,40.641,305252,0
2011-12-23,40.693,41.002,40.559,40.968,169397,0
2011-12-27,40.746,41.559,40.674,41.429,144766,0
2011-12-28,41.265,41.451,40.542,40.567,162439,0
2011-12-29,40.737,41.625,40.702,41.505,127590,0
2011-12-30,41.419,41.717,41.239,41.303,109659,0
2012-01-03,42.337,42.629,41.647,41.877,227210,0
2012-01-04,41.708,42.584,41.429,42.425,210993,0
2012-01-05,42.073,42.84,41.451,42.611,164661,0
2012-01-06,42.524,42.69,41.931,42.321,148100,0
2012-01-09,42.524,43.099,42.364,42.958,238078,0
2012-01-10,43.443,44.06,43.417,43.611,325329,0
2012-01-11,43.55,44.3,43.522,43.779,223536,0
2012-01-12,43.84,44.019,43.222,43.485,306426,0
2012-01-13,43.099,43.636,42.958,43.477,184414,0
2012-01-17,43.833,44.331,43.549,43.567,235242,0
2012-01-18,43.559,44.504,43.409,44.379,285555,0
2012-01-19,44.716,45.502,44.504,45.158,343418,0
2012-01-20,45.025,45.521,44.255,44.566,325491,0
2012-01-23,44.486,45.042,44.176,44.237,407249,0
2012-01-24,41.312,42.831,41.312,41.921,1087503,0
2012-01-25,41.817,42.683,41.755,42.629,482912,0
2012-01-26,43.025,43.07,42.329,42.524,490722,0
2012-01-27,42.383,42.78,42.256,42.603,191169,0
2012-01-30,42.045,42.922,41.965,42.78,269263,0
2012-01-31,43.095,43.425,42.339,42.445,238587,0
2012-02-01,42.84,44.078,42.831,43.645,422082,0
2012-02-02,43.628,44.027,42.922,43.161,246142,0
2012-02-03,43.734,44.216,43.611,43.903,325448,0
2012-02-06,43.734,43.902,43.485,43.734,240706,0
2012-02-07,43.645,44.216,43.628,43.956,200300,0
2012-02-08,44.029,44.206,43.388,43.824,258911,0
2012-02-09,43.976,44.044,43.22,43.725,341100,0
2012-02-10,43.316,43.326,42.694,43.038,259426,0
2012-02-13,43.39,43.911,43.051,43.832,249938,0
2012-02-14,43.698,43.984,43.354,43.798,245329,0
2012-02-15,43.93,44.071,43.167,43.379,259655,0
2012-02-16,43.468,44.195,43.399,43.946,294847,0
2012-02-17,44.216,44.971,44.034,44.16,461818,0
2012-02-21,44.216,44.822,43.976,44.286,240673,0
2012-02-22,44.224,44.499,44.02,44.16,262212,0
2012-02-23,44.09,44.216,43.707,43.948,247064,0
2012-02-24,43.956,44.117,43.594,43.692,197638,0
2012-02-27,43.263,44.137,42.889,43.707,275009,0
2012-02-28,43.673,43.876,42.935,43.158,263463,0
2012-02-29,43.298,43.575,42.745,43.173,303734,0
2012-03-01,43.316,43.558,42.845,43.335,321218,0
2012-03-02,43.201,43.467,42.5,42.606,185862,0
2012-03-05,42.418,42.908,42.258,42.75,259014,0
2012-03-06,42.09,42.232,40.704,41.057,546318,0
2012-03-07,41.203,41.678,41.049,41.538,161547,0
2012-03-08,41.85,42.569,41.698,42.133,292287,0
2012-03-09,42.162,43.015,42.045,42.677,201857,0
2012-03-12,42.597,42.614,42.083,42.277,223113,0
2012-03-13,42.569,43.057,42.216,43.057,264648,0
2012-03-14,42.927,43.086,42.632,42.845,149102,0
2012-03-15,43.023,43.442,42.597,43.308,118063,0
2012-03-16,43.272,43.397,42.597,42.614,374790,0
2012-03-19,42.614,43.201,42.418,42.836,163806,0
2012-03-20,42.536,42.658,41.826,42.09,80524,0
2012-03-21,42.197,42.471,42.114,42.267,406593,0
2012-03-22,41.734,41.938,41.298,41.67,254300,0
2012-03-23,41.744,41.78,41.203,41.511,251505,0
2012-03-26,41.955,42.767,41.938,42.41,230874,0
2012-03-27,42.339,42.88,42.339,42.64,241622,0
2012-03-28,42.648,42.686,41.877,42.481,193467,0
2012-03-29,42.124,42.51,41.798,42.392,162862,0
2012-03-30,42.667,43.361,42.5,43.113,524488,0
2012-04-02,43.105,43.574,42.64,43.512,607972,0
2012-04-03,43.361,43.77,43.13,43.594,333140,0
2012-04-04,43.048,43.192,42.544,42.927,238982,0
2012-04-05,42.614,43.076,42.527,42.677,251688,0
2012-04-09,41.893,41.955,41.576,41.734,156710,0
2012-04-10,41.528,41.654,40.41,40.616,310640,0
2012-04-11,41.14,41.308,40.704,41.235,258813,0
2012-04-12,41.203,42.436,41.169,42.267,223709,0
2012-04-13,42.029,42.347,41.706,41.78,222111,0
2012-04-16,41.984,42.267,41.448,41.843,173879,0
2012-04-17,42.107,42.618,42.029,42.082,351427,0
2012-04-18,41.788,42.295,41.566,42.133,278324,0
2012-04-19,42.181,42.624,41.336,41.623,220441,0
2012-04-20,41.911,42.569,41.77,42.385,363192,0
2012-04-23,41.678,41.77,41.031,41.77,384213,0
2012-04-24,40.056,41.585,38.535,38.837,1871112,0
2012-04-25,39.033,39.333,38.57,39.309,833278,0
2012-04-26,39.22,39.825,39.006,39.566,623995,0
2012-04-27,39.796,40.029,39.433,39.858,430882,0
2012-04-30,39.806,39.806,39.006,39.228,360593,0
2012-05-01,39.047,39.576,38.841,39.146,600421,0
2012-05-02,39.05,39.05,38.561,38.774,754771,0
2012-05-03,38.806,38.956,38.125,38.235,429967,0
2012-05-04,38.027,38.036,36.89,36.997,557709,0
2012-05-07,36.854,37.557,36.65,37.468,659560,0
2012-05-08,37.13,37.832,36.801,37.832,786900,0
2012-05-09,37.347,37.4,36.577,36.684,924899,0
2012-05-10,37.069,37.123,36.316,36.433,552314,0
2012-05-11,36.095,36.666,35.896,36.031,712230,0
2012-05-14,35.549,35.983,35.407,35.557,681333,0
2012-05-15,35.493,35.903,35.262,35.316,419126,0
2012-05-16,35.484,35.646,34.809,34.864,372066,0
2012-05-17,34.738,34.791,33.601,33.601,432152,0
2012-05-18,33.759,33.776,33.364,33.497,467006,0
2012-05-21,33.633,34.242,33.382,34.159,501890,0
2012-05-22,34.242,34.484,34.124,34.295,374932,0
2012-05-23,34.073,34.501,33.561,34.403,357248,0
2012-05-24,34.347,34.795,34.124,34.491,458084,0
2012-05-25,34.456,34.707,34.063,34.223,354343,0
2012-05-29,34.607,35.126,34.465,35.002,336142,0
2012-05-30,34.562,34.769,34.105,34.269,320499,0
2012-05-31,34.178,34.178,33.57,33.909,569237,0
2012-06-01,33.043,33.419,32.864,33.034,529753,0
2012-06-04,33.034,33.229,32.39,32.9,548165,0
2012-06-05,32.694,33.516,32.629,33.41,496771,0
2012-06-06,33.759,34.054,33.642,34,247684,0
2012-06-07,34.475,34.965,34.054,34.124,221533,0
2012-06-08,34.01,34.242,33.606,34.242,249177,0
2012-06-11,34.572,34.626,33.266,33.284,227613,0
2012-06-12,33.481,33.802,33.274,33.659,303047,0
2012-06-13,33.625,33.625,32.827,32.951,294296,0
2012-06-14,32.864,33.382,32.513,32.864,516001,0
2012-06-15,33.06,33.103,32.595,32.646,375731,0
2012-06-18,32.513,33.006,32.513,32.79,297671,0
2012-06-19,32.808,33.685,32.808,33.58,308980,0
2012-06-20,33.516,34.018,33.319,33.776,462191,0
2012-06-21,33.659,33.84,32.694,32.772,353173,0
2012-06-22,32.997,33.06,32.684,32.808,389853,0
2012-06-25,32.542,32.684,31.862,31.976,313729,0
2012-06-26,32.004,32.19,31.61,31.976,624419,0
2012-06-27,32.13,32.263,31.976,32.084,473434,0
2012-06-28,31.591,32.19,31.591,32.19,515936,0
2012-06-29,32.711,32.882,32.424,32.559,640971,0
2012-07-02,32.73,32.808,31.816,32.057,419372,0
2012-07-03,32.047,33.168,31.986,33.096,145767,0
2012-07-05,33.103,33.294,32.808,32.988,236714,0
2012-07-06,32.568,32.78,32.076,32.3,124564,0
2012-07-09,32.148,32.334,31.825,32.148,185308,0
2012-07-10,32.352,32.476,31.591,31.871,487185,0
2012-07-11,31.905,32.013,31.564,31.796,378185,0
2012-07-12,31.467,32.04,31.226,31.845,278342,0
2012-07-13,31.88,32.62,31.835,32.585,180556,0
2012-07-16,32.485,32.485,31.941,32.291,179004,0
2012-07-17,32.407,32.721,31.995,32.629,176374,0
2012-07-18,32.513,33.616,32.513,33.481,218701,0
2012-07-19,33.589,34.198,33.516,34.178,333117,0
2012-07-20,33.812,34.142,33.713,33.891,303289,0
2012-07-23,33.212,33.642,33.025,33.437,241420,0
2012-07-24,33.437,35.396,33.034,34.645,606870,0
2012-07-25,34.842,35.02,34.169,34.894,380107,0
2012-07-26,35.379,35.566,34.851,35.154,421958,0
2012-07-27,35.278,35.735,35.011,35.602,403366,0
2012-07-30,35.602,35.773,35.226,35.261,203539,0
2012-07-31,35.209,35.396,34.887,34.903,377294,0
2012-08-01,35.109,35.557,34.804,34.887,368922,0
2012-08-02,34.645,35.074,34.347,34.965,329931,0
2012-08-03,35.456,35.716,35.285,35.557,359169,0
2012-08-06,35.62,35.799,35.406,35.424,178029,0
2012-08-07,35.672,36.316,35.62,36.145,272432,0
2012-08-08,36.023,36.353,35.986,36.288,185680,0
2012-08-09,36.212,36.495,35.995,36.085,176374,0
2012-08-10,35.969,36.401,35.896,36.298,168952,0
2012-08-13,36.202,36.401,35.773,35.896,287568,0
2012-08-14,36.048,36.221,35.851,36.039,269669,0
2012-08-15,35.933,36.326,35.825,36.155,205498,0
2012-08-16,36.246,36.693,36.112,36.514,246683,0
2012-08-17,36.533,36.675,36.23,36.495,247755,0
2012-08-20,36.495,36.552,36.058,36.28,220837,0
2012-08-21,36.326,36.639,36.221,36.288,216660,0
2012-08-22,36.155,36.165,35.773,35.842,231734,0
2012-08-23,35.825,35.969,35.549,35.735,423086,0
2012-08-24,35.584,35.639,35.172,35.236,540226,0
2012-08-27,35.476,35.476,35.002,35.154,407233,0
2012-08-28,35.056,35.226,34.833,34.894,399971,0
2012-08-29,34.985,34.985,34.597,34.894,294001,0
2012-08-30,34.597,34.706,33.985,34.076,223466,0
2012-08-31,34.298,34.399,33.858,34.246,321161,0
2012-09-04,34.192,34.343,33.551,34.265,248623,0
2012-09-05,34.307,34.452,34.057,34.192,488980,0
2012-09-06,34.389,35.461,34.389,35.101,451651,0
2012-09-07,35.165,35.849,35.165,35.796,336750,0
2012-09-10,35.723,35.994,35.355,35.788,298265,0
2012-09-11,35.731,35.95,35.686,35.841,226944,0
2012-09-12,35.985,36.112,35.832,36.003,243175,0
2012-09-13,36.038,36.411,35.607,36.309,271705,0
2012-09-14,36.419,37.292,36.309,37.256,523330,0
2012-09-17,37.409,37.995,36.977,37.039,540472,0
2012-09-18,37.13,37.771,37.085,37.678,384293,0
2012-09-19,37.58,38.256,37.508,38.149,379000,0
2012-09-20,37.995,38.193,37.743,38.185,442988,0
2012-09-21,38.464,38.464,37.952,37.968,804761,0
2012-09-24,37.707,38.104,37.193,37.23,261181,0
2012-09-25,37.284,37.301,36.419,36.454,248572,0
2012-09-26,36.444,36.462,35.885,36.193,252422,0
2012-09-27,36.257,36.335,35.95,36.183,212258,0
2012-09-28,35.968,36.145,35.58,35.994,369707,0
2012-10-01,36.318,36.877,36.048,36.642,857418,0
2012-10-02,36.849,37.048,36.436,36.789,292014,0
2012-10-03,36.815,36.995,36.47,36.771,206725,0
2012-10-04,36.961,37.429,36.652,37.429,266062,0
2012-10-05,37.562,37.833,37.067,37.238,335164,0
2012-10-08,37.146,37.337,36.987,37.185,119164,0
2012-10-09,37.238,37.301,36.581,36.609,308922,0
2012-10-10,36.479,36.752,36.067,36.289,550875,0
2012-10-11,36.599,36.696,36.327,36.411,127778,0
2012-10-12,36.419,36.581,36.155,36.264,111349,0
2012-10-15,36.374,36.714,36.103,36.642,89788,0
2012-10-16,36.771,37.445,36.714,37.346,207240,0
2012-10-17,37.337,37.924,37.337,37.816,279648,0
2012-10-18,37.663,38.473,37.553,38.436,293714,0
2012-10-19,38.159,38.455,37.733,37.887,330937,0
2012-10-22,37.895,37.986,36.968,37.337,374994,0
2012-10-23,37.095,38.644,36.961,38.149,749383,0
2012-10-24,38.403,38.403,37.976,38.131,308573,0
2012-10-25,38.302,38.403,37.663,38.014,284424,0
2012-10-26,38.068,38.176,37.499,37.724,198892,0
2012-10-31,37.85,38.112,37.265,37.841,427151,0
2012-11-01,37.933,39.203,37.798,38.987,502766,0
2012-11-02,39.095,39.095,37.968,38.159,368835,0
2012-11-05,38.068,38.987,37.952,38.925,219170,0
2012-11-06,39.005,39.653,38.761,39.438,309142,0
2012-11-07,38.778,38.896,37.823,37.895,344414,0
2012-11-08,37.841,37.841,37.039,37.274,348370,0
2012-11-09,37.13,37.924,37.121,37.537,218711,0
2012-11-12,37.636,37.753,37.185,37.355,208474,0
2012-11-13,37.301,37.589,37.139,37.292,164794,0
2012-11-14,37.409,37.419,36.318,36.411,235213,0
2012-11-15,36.327,36.733,36.128,36.536,234668,0
2012-11-16,36.517,36.771,36.335,36.704,286099,0
2012-11-19,37.156,37.311,36.977,37.292,144325,0
2012-11-20,37.238,37.337,37.039,37.265,186694,0
2012-11-21,37.346,37.465,37.185,37.328,228560,0
2012-11-23,37.537,37.86,37.518,37.841,57943,0
2012-11-26,37.716,38.193,37.707,38.104,183600,0
2012-11-27,37.904,38.338,37.789,37.933,130152,0
2012-11-28,37.605,38.25,37.406,38.141,123474,0
2012-11-29,38.396,38.576,38.132,38.368,107809,0
2012-11-30,38.151,38.613,38.151,38.513,322700,0
2012-12-03,38.795,38.941,38.122,38.396,172312,0
2012-12-04,38.259,38.458,37.742,38.032,372676,0
2012-12-05,38.105,38.776,37.924,38.568,215002,0
2012-12-06,38.485,38.64,38.267,38.613,196396,0
2012-12-07,38.767,38.832,38.414,38.804,96707,0
2012-12-10,38.73,39.663,38.715,39.538,270293,0
2012-12-11,39.682,40.002,39.557,39.701,293748,0
2012-12-12,39.954,40.456,39.566,39.937,407948,0
2012-12-13,39.892,40.136,39.458,39.729,289056,0
2012-12-14,39.758,40.284,39.64,40.021,277879,0
2012-12-17,40.083,40.6,39.954,40.284,355205,0
2012-12-18,40.429,40.79,40.274,40.637,378630,0
2012-12-19,40.756,40.871,40.554,40.554,324467,0
2012-12-20,40.654,40.928,40.509,40.799,135195,0
2012-12-21,40.211,42.414,40.075,41.97,1246539,0
2012-12-24,41.715,41.863,41.515,41.601,198963,0
2012-12-26,41.644,41.677,41.182,41.48,304565,0
2012-12-27,41.428,41.942,41.218,41.78,359489,0
2012-12-28,41.488,41.637,41.26,41.26,226153,0
2012-12-31,41.21,42.171,41.017,41.999,317163,0
2013-01-02,42.943,43.161,42.507,42.877,292702,0
2013-01-03,42.868,43.35,42.679,42.779,184987,0
2013-01-04,42.886,43.142,42.779,42.924,263354,0
2013-01-07,42.659,43.123,42.659,43.015,359503,0
2013-01-08,42.868,43.214,42.36,42.597,278739,0
2013-01-09,42.743,42.951,42.687,42.796,391107,0
2013-01-10,43.015,43.03,42.606,42.905,349546,0
2013-01-11,42.868,43.424,42.796,43.377,440095,0
2013-01-14,43.323,43.587,43.268,43.433,444786,0
2013-01-15,43.152,43.522,43.152,43.424,159436,0
2013-01-16,43.314,43.359,42.832,43.123,214397,0
2013-01-17,43.268,44.004,43.268,43.94,253661,0
2013-01-18,44.014,44.014,43.522,43.767,301261,0
2013-01-22,43.721,44.312,43.569,44.285,235003,0
2013-01-23,44.148,44.43,43.831,44.066,289481,0
2013-01-24,44.166,44.557,43.949,44.484,423065,0
2013-01-25,44.611,44.684,44.004,44.285,377034,0
2013-01-28,44.348,44.456,43.986,44.094,413545,0
2013-01-29,44.465,46.817,44.285,45.582,1095189,0
2013-01-30,45.664,46.235,45.375,45.746,683221,0
2013-01-31,45.609,45.981,45.327,45.627,458129,0
2013-02-01,46.062,46.354,45.727,46.191,418980,0
2013-02-04,45.846,46.155,45.654,45.974,322473,0
2013-02-05,46.182,46.963,46.182,46.754,400356,0
2013-02-06,46.499,47.143,46.409,47.087,272602,0
2013-02-07,47.19,47.39,46.825,47.371,462702,0
2013-02-08,47.362,47.822,47.224,47.807,245547,0
2013-02-11,47.524,47.734,47.224,47.46,279249,0
2013-02-12,47.542,48.704,47.489,48.505,482153,0
2013-02-13,48.515,48.968,48.515,48.922,351551,0
2013-02-14,48.684,49.559,48.684,49.12,841541,0
2013-02-15,49.129,49.273,48.542,49.012,300812,0
2013-02-19,49.012,49.376,48.65,49.214,530114,0
2013-02-20,49.139,49.186,48.248,48.266,356664,0
2013-02-21,48.222,48.505,47.888,48.222,463140,0
2013-02-22,48.694,49.158,48.404,48.751,454435,0
2013-02-25,49.196,49.255,47.441,47.489,290025,0
2013-02-26,47.399,48.217,47.033,47.981,290299,0
2013-02-27,47.726,48.885,47.726,48.691,287702,0
2013-02-28,48.786,49.578,48.691,49.067,367900,0
2013-03-01,48.866,48.966,48.099,48.492,357076,0
2013-03-04,48.291,48.776,47.809,48.391,274964,0
2013-03-05,48.538,49.513,48.538,49.341,171812,0
2013-03-06,49.523,49.788,49.112,49.294,155315,0
2013-03-07,49.387,49.705,49.167,49.457,159126,0
2013-03-08,49.742,50.152,49.486,50.152,144193,0
2013-03-11,50.088,50.416,50.007,50.326,133432,0
2013-03-12,50.316,50.653,50.198,50.454,314803,0
2013-03-13,50.425,50.744,50.152,50.545,283553,0
2013-03-14,50.653,51.075,50.653,51.056,109216,0
2013-03-15,51.036,51.339,50.691,51.183,344060,0
2013-03-18,51.008,51.703,50.7,51.385,254346,0
2013-03-19,51.511,51.84,50.864,51.619,222151,0
2013-03-20,51.768,51.996,51.464,51.794,181327,0
2013-03-21,51.531,51.821,51.109,51.411,263582,0
2013-03-22,51.411,51.55,51.046,51.42,162461,0
2013-03-25,51.648,51.75,50.353,50.736,372470,0
2013-03-26,51.017,51.056,50.608,50.682,257977,0
2013-03-27,50.617,50.627,49.97,50.545,389810,0
2013-03-28,50.454,51,50.454,50.964,330113,0
2013-04-01,50.773,51.036,50.224,50.571,171591,0
2013-04-02,50.744,50.798,49.77,49.97,277830,0
2013-04-03,50.097,50.263,48.691,49.028,360851,0
2013-04-04,49.077,49.613,49.028,49.284,194342,0
2013-04-05,48.483,49.167,48.3,49.104,210483,0
2013-04-08,49.186,49.439,48.729,49.397,162305,0
2013-04-09,49.397,49.733,49.077,49.467,221110,0
2013-04-10,49.578,50.553,49.504,50.425,225891,0
2013-04-11,50.525,50.719,50.425,50.644,102474,0
2013-04-12,50.407,50.407,49.495,49.603,168821,0
2013-04-15,49.205,49.495,47.824,47.925,289141,0
2013-04-16,48.601,48.875,48.017,48.856,180752,0
2013-04-17,48.463,48.463,47.285,48,262007,0
2013-04-18,48.116,48.383,47.505,47.617,338778,0
2013-04-19,48.025,48.846,47.588,48.391,243012,0
2013-04-22,48.252,48.252,47.179,47.752,490592,0
2013-04-23,48.627,50.152,48.243,48.592,653722,0
2013-04-24,48.391,49.119,48.3,48.711,446173,0
2013-04-25,48.749,49.176,48.592,48.959,514276,0
2013-04-26,48.672,48.912,48.208,48.627,167828,0
2013-04-29,48.786,48.994,48.338,48.949,202291,0
2013-04-30,48.893,49.377,48.409,49.112,322446,0
2013-05-01,48.966,49.167,48.443,48.846,481770,0
2013-05-02,48.802,49.724,48.802,49.641,230613,0
2013-05-03,50.189,51.093,50.116,50.728,219735,0
2013-05-06,50.454,51.017,50.343,50.892,156020,0
2013-05-07,51.075,51.996,50.864,51.911,323089,0
2013-05-08,51.911,52.944,51.587,52.927,451243,0
2013-05-09,52.788,53.174,52.571,52.861,310068,0
2013-05-10,52.824,53.273,52.581,53.165,327231,0
2013-05-13,53.165,53.455,52.754,53.336,190327,0
2013-05-14,53.355,54.485,53.071,54.476,252450,0
2013-05-15,54.175,54.753,53.892,54.753,273518,0
2013-05-16,53.783,54.821,51.885,54.64,355047,0
2013-05-17,54.804,55.097,54.585,55.069,362405,0
2013-05-20,55.051,55.571,54.743,54.962,423278,0
2013-05-21,54.97,55.316,54.568,54.906,362562,0
2013-05-22,54.962,55.517,54.367,54.467,248071,0
2013-05-23,54.038,54.595,53.828,54.34,147857,0
2013-05-24,54.102,54.175,53.555,54.167,67640,0
2013-05-28,54.743,55.223,53.984,54.495,184308,0
2013-05-29,54.119,54.485,53.64,54.246,114134,0
2013-05-30,54.43,54.659,54.092,54.622,155163,0
2013-05-31,54.361,55.182,54.325,54.768,275842,0
2013-06-03,54.735,54.908,53.853,54.578,264009,0
2013-06-04,54.476,54.964,54.055,54.209,203567,0
2013-06-05,53.936,53.936,52.624,52.699,184118,0
2013-06-06,52.736,53.294,52.553,53.294,158720,0
2013-06-07,53.707,54.237,53.505,54.237,256774,0
2013-06-10,54.339,54.605,53.772,53.966,230921,0
2013-06-11,53.412,53.743,52.963,53.303,255982,0
2013-06-12,53.668,53.835,52.453,52.717,198273,0
2013-06-13,52.954,54.578,52.588,54.385,252858,0
2013-06-14,54.357,54.754,54.148,54.295,149959,0
2013-06-17,54.586,54.998,54.218,54.476,193777,0
2013-06-18,54.622,55.163,54.542,55.1,172575,0
2013-06-19,54.964,55.11,54.237,54.357,304726,0
2013-06-20,53.697,53.697,52.349,52.562,165938,0
2013-06-21,52.853,52.946,51.653,52.434,378306,0
2013-06-24,51.59,52.708,51.203,52.129,281750,0
2013-06-25,52.477,52.909,52.222,52.736,361422,0
2013-06-26,53.247,53.56,52.661,53.054,228088,0
2013-06-27,53.495,54.007,53.276,53.825,144127,0
2013-06-28,53.505,54.927,53.441,54.927,1169254,0
2013-07-01,54.813,55.87,54.622,55.632,388956,0
2013-07-02,55.43,56.495,55.319,56.014,365033,0
2013-07-03,55.575,56.549,55.421,56.311,370065,0
2013-07-05,56.742,57.51,56.383,57.299,203311,0
2013-07-08,57.474,57.711,57.337,57.373,183350,0
2013-07-09,57.748,58.188,57.584,57.701,222231,0
2013-07-10,57.804,58.997,57.701,58.408,637096,0
2013-07-11,59.288,59.288,58.381,58.538,244550,0
2013-07-12,58.538,58.538,58.151,58.464,253371,0
2013-07-15,58.281,58.795,58.216,58.574,222057,0
2013-07-16,58.732,59.27,58.08,58.17,200524,0
2013-07-17,58.418,58.418,57.969,58.08,180349,0
2013-07-18,58.206,58.894,58.07,58.556,287034,0
2013-07-19,58.547,58.795,58.327,58.646,265404,0
2013-07-22,58.547,58.933,58.317,58.712,332628,0
2013-07-23,57.621,58.482,56.849,57.988,666164,0
2013-07-24,57.555,57.969,56.887,57.289,428135,0
2013-07-25,57.023,57.181,56.566,57.08,490142,0
2013-07-26,56.778,56.914,56.292,56.813,292532,0
2013-07-29,56.602,56.742,55.917,56.005,363409,0
2013-07-30,56.283,56.283,55.642,55.722,353124,0
2013-07-31,55.87,56.247,55.522,55.823,317729,0
2013-08-01,56.321,57.191,56.118,56.914,616261,0
2013-08-02,56.769,56.795,56.153,56.713,309655,0
2013-08-05,56.611,56.997,56.301,56.75,218956,0
2013-08-06,56.649,56.687,55.383,55.759,304723,0
2013-08-07,55.485,56.227,55.192,55.989,302569,0
2013-08-08,56.217,56.54,55.823,56.17,300378,0
2013-08-09,56.024,56.677,55.696,55.926,457632,0
2013-08-12,55.66,56.266,55.613,56.101,154097,0
2013-08-13,56.189,56.311,55.75,55.807,154146,0
2013-08-14,56.005,56.363,55.722,55.989,238223,0
2013-08-15,55.568,55.613,53.753,53.898,412157,0
2013-08-16,53.88,54.908,53.625,54.523,178157,0
2013-08-19,54.476,54.754,54.228,54.246,307860,0
2013-08-20,54.375,54.998,54.304,54.677,210326,0
2013-08-21,54.725,54.981,54.385,54.632,200121,0
2013-08-22,54.813,55.741,54.706,55.613,268492,0
2013-08-23,55.686,55.732,54.917,55.127,142069,0
2013-08-26,55.227,55.457,54.843,55.015,213633,0
2013-08-27,54.404,54.533,53.485,53.514,179045,0
2013-08-28,53.376,54.085,53.061,53.863,158079,0
2013-08-29,53.669,54.426,53.669,53.863,170086,0
2013-08-30,53.984,53.984,52.584,52.898,331272,0
2013-09-03,53.65,53.948,52.316,52.869,849281,0
2013-09-04,52.849,53.632,52.371,53.543,349559,0
2013-09-05,53.466,54.177,53.466,54.085,248898,0
2013-09-06,54.28,54.925,53.669,54.751,383992,0
2013-09-09,54.997,55.771,54.859,55.587,256135,0
2013-09-10,56.097,56.665,55.991,56.018,233486,0
2013-09-11,56.077,56.087,55.32,55.504,323368,0
2013-09-12,55.568,55.662,55.202,55.235,344977,0
2013-09-13,55.495,55.514,54.849,55.448,168140,0
2013-09-16,56.157,56.232,55.568,55.863,403765,0
2013-09-17,55.791,55.891,55.523,55.624,187744,0
2013-09-18,55.662,56.646,55.43,56.242,223598,0
2013-09-19,56.518,56.867,56.271,56.838,260500,0
2013-09-20,57.163,57.577,57.108,57.273,663298,0
2013-09-23,57.273,57.781,56.547,57.126,341173,0
2013-09-24,57.098,57.713,56.858,57.209,395758,0
2013-09-25,57.06,57.654,56.848,57.218,190866,0
2013-09-26,57.192,57.771,56.943,57.447,273543,0
2013-09-27,57.135,57.218,56.795,56.802,150261,0
2013-09-30,56.213,57.08,56.157,56.821,259739,0
2013-10-01,56.511,57.808,55.853,57.375,647393,0
2013-10-02,56.848,57.08,56.352,56.6,283721,0
2013-10-03,56.482,56.572,55.394,55.724,353004,0
2013-10-04,55.801,56.297,55.531,56.114,287477,0
2013-10-07,55.384,55.67,55.043,55.211,217838,0
2013-10-08,55.163,55.485,54.333,54.361,225642,0
2013-10-09,54.491,54.76,53.827,54.501,351749,0
2013-10-10,55.052,55.819,54.97,55.596,458629,0
2013-10-11,55.541,55.791,55.329,55.708,267351,0
2013-10-14,55.485,56.048,55.366,55.929,410707,0
2013-10-15,55.901,55.946,55.109,55.274,277015,0
2013-10-16,55.873,55.873,55.023,55.283,452452,0
2013-10-17,55.32,55.477,55.07,55.301,412626,0
2013-10-18,55.366,56.379,55.172,56.288,285508,0
2013-10-21,56.342,56.703,56.139,56.591,347311,0
2013-10-22,56.848,57.512,56.609,57.476,253450,0
2013-10-23,57.347,57.549,57.126,57.43,329455,0
2013-10-24,57.512,57.663,57.163,57.356,433497,0
2013-10-25,57.476,57.634,57.301,57.504,270719,0
2013-10-28,57.375,57.771,57.273,57.771,354726,0
2013-10-29,55.283,58.598,55.283,58.536,907340,0
2013-10-30,58.462,58.821,58.232,58.471,473589,0
2013-10-31,58.361,58.738,57.808,58.509,461695,0
2013-11-01,58.746,58.877,57.9,58.49,357114,0
2013-11-04,58.563,59.106,58.314,59.015,164270,0
2013-11-05,58.693,59.05,58.195,58.499,207718,0
2013-11-06,58.627,59.207,58.573,58.645,159792,0
2013-11-07,58.693,58.95,57.254,57.328,235256,0
2013-11-08,57.412,58.361,57.235,58.314,126636,0
2013-11-11,58.156,58.333,57.973,58.037,115020,0
2013-11-12,57.8,58.25,57.713,58.028,146886,0
2013-11-13,57.8,58.607,57.8,58.583,91108,0
2013-11-14,58.583,58.923,58.434,58.746,129331,0
2013-11-15,58.803,58.848,58.314,58.848,166541,0
2013-11-18,58.969,59.096,58.066,58.387,149452,0
2013-11-19,58.203,58.738,57.771,57.937,165391,0
2013-11-20,57.955,58.518,56.795,56.943,350179,0
2013-11-21,57.032,57.476,56.838,57.337,444577,0
2013-11-22,57.457,57.863,56.795,57.549,301990,0
2013-11-25,57.663,57.818,57.43,57.54,236606,0
2013-11-26,57.615,58.106,57.289,57.985,201565,0
2013-11-27,58.132,58.132,57.521,57.957,151338,0
2013-11-29,57.91,58.178,55.318,57.686,140240,0
2013-12-02,57.635,57.865,56.863,57.271,357467,0
2013-12-03,57.143,57.891,56.845,57.891,329311,0
2013-12-04,57.577,58.708,57.337,58.568,530695,0
2013-12-05,58.355,58.762,58.097,58.689,328797,0
2013-12-06,59.253,60.106,58.939,59.984,468329,0
2013-12-09,60.151,60.633,59.744,60.457,293316,0
2013-12-10,60.262,61.021,60.049,60.651,386166,0
2013-12-11,60.55,60.707,59.588,60.18,608507,0
2013-12-12,60.18,60.494,59.689,59.993,414966,0
2013-12-13,60.18,60.32,59.588,60.124,737629,0
2013-12-16,60.096,61.021,60.096,60.797,264773,0
2013-12-17,60.717,61.161,60.595,61.04,368128,0
2013-12-18,61.049,61.689,60.428,61.651,314746,0
2013-12-19,61.504,61.557,60.807,60.911,434680,0
2013-12-20,61.021,61.689,60.893,61.557,450112,0
2013-12-23,61.725,62.105,61.632,62.021,162878,0
2013-12-24,61.875,62.365,61.699,62.031,91652,0
2013-12-26,62.251,62.385,61.921,62.206,140016,0
2013-12-27,62.4,62.4,61.966,62.224,123444,0
2013-12-30,62.215,62.446,62.031,62.142,99274,0
2013-12-31,62.261,62.354,61.946,62.261,488776,0
2014-01-02,62.197,62.393,61.54,61.806,257305,0
2014-01-03,61.806,62.234,61.679,61.884,145143,0
2014-01-06,62.132,62.716,61.233,61.233,150577,0
2014-01-07,61.31,61.911,61.189,61.835,155657,0
2014-01-08,61.826,62.001,61.429,61.929,185441,0
2014-01-09,62.001,62.557,61.66,62.475,174951,0
2014-01-10,62.623,62.79,61.976,62.78,149787,0
2014-01-13,62.928,63.049,61.956,62.132,377372,0
2014-01-14,62.446,63.781,62.132,63.502,538651,0
2014-01-15,63.642,63.883,63.493,63.762,274107,0
2014-01-16,63.604,63.902,63.344,63.567,134997,0
2014-01-17,63.559,63.559,63.374,63.429,159220,0
2014-01-21,63.752,64.077,62.918,63.772,901288,0
2014-01-22,63.864,63.902,63.642,63.735,308186,0
2014-01-23,63.502,63.502,62.485,62.909,286519,0
2014-01-24,62.328,62.328,60.447,60.604,291421,0
2014-01-27,60.689,60.837,59.338,59.975,408818,0
2014-01-28,61.142,62.725,60.67,61.548,828828,0
2014-01-29,61.197,61.281,59.114,59.4,607012,0
2014-01-30,59.864,59.864,58.93,59.163,529863,0
2014-01-31,58.465,59.114,58.273,58.475,341252,0
2014-02-03,58.012,58.42,55.596,55.679,674383,0
2014-02-04,55.644,56.328,55.224,56.291,1057987,0
2014-02-05,55.912,56.402,55.494,56.264,444001,0
2014-02-06,56.551,58.159,56.264,58.142,630848,0
2014-02-07,58.476,59.163,58.382,59.077,581904,0
2014-02-10,58.708,59.224,58.282,58.772,827444,0
2014-02-11,58.864,59.826,58.689,59.826,621996,0
2014-02-12,59.902,60.745,59.558,60.735,639293,0
2014-02-13,60.291,61.03,59.975,61.021,271170,0
2014-02-14,60.957,61.614,60.846,61.301,424724,0
2014-02-18,61.689,61.938,61.252,61.669,337726,0
2014-02-19,61.632,62.001,60.985,61.03,354690,0
2014-02-20,61.124,61.338,60.754,61.272,201747,0
2014-02-21,61.272,61.399,60.797,61.077,437232,0
2014-02-24,61.124,62.762,61.105,61.39,515936,0
2014-02-25,61.557,61.921,61.124,61.679,737293,0
2014-02-26,61.957,63.408,61.922,63.362,739926,0
2014-02-27,63.056,63.585,62.823,63.27,432291,0
2014-02-28,64.404,66.748,64.115,66.422,1333540,0
2014-03-03,65.436,66.635,65.418,66.422,995083,0
2014-03-04,67.268,67.752,66.907,67.055,768555,0
2014-03-05,66.98,67.463,66.831,67.147,506342,0
2014-03-06,67.139,67.984,67.074,67.714,389966,0
2014-03-07,67.937,68.246,67.577,67.964,213637,0
2014-03-10,67.714,67.919,67.074,67.649,436221,0
2014-03-11,67.845,67.863,66.256,66.469,333244,0
2014-03-12,65.928,66.256,65.559,65.977,493978,0
2014-03-13,66.142,66.506,64.507,64.665,539342,0
2014-03-14,65.102,65.66,64.943,65.63,439864,0
2014-03-17,66.301,67.723,66.236,67.63,584250,0
2014-03-18,67.63,67.984,67.25,67.63,380651,0
2014-03-19,67.639,67.827,66.569,66.925,181424,0
2014-03-20,66.898,67.147,66.478,66.721,316119,0
2014-03-21,67.221,67.436,66.347,66.469,499118,0
2014-03-24,66.811,66.962,65.65,66.032,215398,0
2014-03-25,66.469,67.064,65.977,66.246,403354,0
2014-03-26,66.506,66.757,65.092,65.092,262789,0
2014-03-27,65.064,65.157,64.441,64.877,183623,0
2014-03-28,65.073,65.761,64.776,64.906,194217,0
2014-03-31,65.453,66.347,65.408,66.172,274243,0
2014-04-01,66.506,66.925,65.993,66.879,179950,0
2014-04-02,66.859,67.827,66.859,67.519,203653,0
2014-04-03,67.472,67.686,66.616,67.045,266825,0
2014-04-04,67.443,67.714,65.382,65.9,277618,0
2014-04-07,65.602,65.754,64.18,65.008,401720,0
2014-04-08,64.991,65.63,64.394,65.213,300932,0
2014-04-09,65.418,66.172,64.934,66.032,438198,0
2014-04-10,66.152,66.226,64.004,64.459,215984,0
2014-04-11,64.013,64.626,63.362,63.698,209745,0
2014-04-14,64.219,64.823,63.472,63.893,401728,0
2014-04-15,63.893,64.497,62.591,63.642,303974,0
2014-04-16,64.06,65.864,64.013,65.827,259390,0
2014-04-17,65.77,66.375,65.668,66.05,298135,0
2014-04-21,66.069,66.478,65.602,66.422,183539,0
2014-04-22,66.451,66.935,66.152,66.748,170980,0
2014-04-23,66.802,67.305,66.097,66.337,271466,0
2014-04-24,66.534,66.534,65.529,65.967,365134,0
2014-04-25,65.706,66.013,64.887,64.915,281752,0
2014-04-28,65.231,66.05,64.264,65.323,440718,0
2014-04-29,65.569,67.381,64.757,66.944,430148,0
2014-04-30,66.665,67.752,66.282,67.639,509262,0
2014-05-01,67.659,67.752,66.701,66.962,255596,0
2014-05-02,66.792,67.538,66.506,66.635,233465,0
2014-05-05,66.172,67.111,65.735,66.757,161237,0
2014-05-06,66.598,66.944,66.032,66.469,267565,0
2014-05-07,66.544,68.18,65.91,68.122,511547,0
2014-05-08,67.781,69.006,67.577,67.937,412575,0
2014-05-09,67.723,68.328,67.343,67.827,334307,0
2014-05-12,68.264,69.276,68.112,69.065,271409,0
2014-05-13,69.437,69.437,68.506,68.569,317008,0
2014-05-14,68.533,68.709,67.519,67.743,234183,0
2014-05-15,67.538,67.772,66.274,67.567,381994,0
2014-05-16,67.538,67.974,66.944,67.845,197562,0
2014-05-19,67.743,69.006,67.443,68.878,413863,0
2014-05-20,68.811,69.015,67.193,67.547,378604,0
2014-05-21,67.891,68.411,67.157,67.798,170356,0
2014-05-22,67.808,68.56,67.427,67.946,107969,0
2014-05-23,67.956,68.357,67.686,68.337,291333,0
2014-05-27,68.646,69.723,68.56,69.204,317340,0
2014-05-28,69.285,69.624,68.818,69.23,252990,0
2014-05-29,69.455,69.595,68.809,69.399,154658,0
2014-05-30,69.267,69.96,68.895,69.204,311402,0
2014-06-02,69.455,69.706,68.485,69.585,223735,0
2014-06-03,69.119,69.363,67.951,68.074,688479,0
2014-06-04,67.822,69.166,67.802,68.765,217395,0
2014-06-05,69.099,69.744,68.494,69.334,204696,0
2014-06-06,69.605,70.791,69.136,70.595,256982,0
2014-06-09,70.444,71.865,70.444,71.276,261609,0
2014-06-10,71.078,71.201,70.649,70.892,376685,0
2014-06-11,70.649,70.846,70.109,70.37,229623,0
2014-06-12,70.305,70.305,69.381,69.381,316595,0
2014-06-13,69.605,69.792,69.099,69.259,337106,0
2014-06-16,69.176,69.445,68.205,68.513,449850,0
2014-06-17,68.388,69.082,68.117,68.288,626759,0
2014-06-18,68.438,68.688,66.253,68.343,528629,0
2014-06-19,68.557,68.737,68.082,68.53,699227,0
2014-06-20,68.774,69.005,68.615,68.952,554920,0
2014-06-23,68.727,69.585,68.398,69.567,499695,0
2014-06-24,69.194,69.558,68.952,68.987,427176,0
2014-06-25,68.838,69.455,68.457,69.372,349329,0
2014-06-26,69.419,69.429,68.398,69.285,227089,0
2014-06-27,69.024,70.025,69.024,69.696,885235,0
2014-06-30,69.653,69.847,69.23,69.438,413904,0
2014-07-01,69.567,70.09,69.481,69.774,410438,0
2014-07-02,69.419,69.52,68.707,68.857,370751,0
2014-07-03,69.136,69.419,69.015,69.194,188400,0
2014-07-07,69.146,69.146,68.038,68.288,212889,0
2014-07-08,68.117,68.117,67.465,67.718,216377,0
2014-07-09,67.877,67.988,67.336,67.383,165808,0
2014-07-10,66.326,67.006,65.999,66.674,175209,0
2014-07-11,66.625,67.194,66.365,66.859,236322,0
2014-07-14,67.429,67.57,67.167,67.475,187835,0
2014-07-15,67.512,68.038,67.354,67.608,350669,0
2014-07-16,68.056,68.205,67.409,67.877,472147,0
2014-07-17,67.58,68.156,66.944,67.026,257195,0
2014-07-18,67.084,67.766,67.084,67.652,191446,0
2014-07-21,67.364,67.969,67.279,67.747,128202,0
2014-07-22,68.166,68.634,67.904,68.185,197493,0
2014-07-23,68.343,68.503,67.512,67.737,153543,0
2014-07-24,67.652,67.886,67.279,67.522,285988,0
2014-07-25,67.232,67.55,66.821,67.006,151983,0
2014-07-28,66.738,67.046,66.066,66.243,312394,0
2014-07-29,66.335,69.661,66.335,66.869,439945,0
2014-07-30,67.026,67.252,66.467,66.683,479941,0
2014-07-31,65.925,66.11,64.068,64.068,434680,0
2014-08-01,63.954,64.039,62.667,63.318,529202,0
2014-08-04,63.413,63.721,62.312,63.367,394778,0
2014-08-05,62.985,63.872,62.526,62.947,415456,0
2014-08-06,62.451,63.638,61.901,63.328,285119,0
2014-08-07,63.506,64.227,63.283,63.497,418077,0
2014-08-08,63.554,64.291,63.545,64.141,194796,0
2014-08-11,64.393,65.158,64.188,64.804,320672,0
2014-08-12,64.804,65.496,64.665,65.01,212852,0
2014-08-13,65.403,65.74,65.197,65.421,179530,0
2014-08-14,65.572,66.524,65.476,65.933,277518,0
2014-08-15,66.233,66.233,64.655,65.504,175039,0
2014-08-18,65.973,66.559,65.897,66.374,212872,0
2014-08-19,66.374,66.597,66.187,66.458,141498,0
2014-08-20,66.159,66.587,66.12,66.253,169300,0
2014-08-21,66.391,66.587,65.543,66.552,284600,0
2014-08-22,66.578,66.654,65.72,66.066,201768,0
2014-08-25,66.532,66.597,65.897,66.196,145218,0
2014-08-26,66.439,66.439,65.785,65.887,179860,0
2014-08-27,65.887,66.095,65.259,65.672,257820,0
2014-08-28,65.522,65.823,65.062,65.494,191605,0
2014-08-29,65.634,65.634,64.883,65.288,151006,0
2014-09-02,65.551,66.076,65.109,65.531,247144,0
2014-09-03,65.86,65.887,65.139,65.455,197390,0
2014-09-04,65.438,66.121,64.705,65.053,408992,0
2014-09-05,65.109,65.129,64.451,65.09,442697,0
2014-09-08,64.893,65.382,64.705,64.846,199130,0
2014-09-09,64.809,64.94,64.16,64.274,224809,0
2014-09-10,64.274,64.583,63.627,63.805,523602,0
2014-09-11,63.411,63.844,63.055,63.795,781908,0
2014-09-12,63.647,64.02,63.513,63.926,312735,0
2014-09-15,63.513,64.34,63.308,64.293,366471,0
2014-09-16,64.142,64.509,63.656,64.274,304892,0
2014-09-17,64.461,64.733,63.393,63.805,274351,0
2014-09-18,64.134,64.17,63.777,64.106,133383,0
2014-09-19,64.359,64.434,63.393,63.393,323344,0
2014-09-22,63.112,63.128,62.003,62.033,290893,0
2014-09-23,61.928,62.013,61.311,61.339,373294,0
2014-09-24,61.47,61.47,60.747,60.888,544754,0
2014-09-25,60.775,60.812,59.94,60.034,240098,0
2014-09-26,60.146,60.258,59.725,59.94,501021,0
2014-09-29,59.471,60.522,59.18,60.38,290708,0
2014-09-30,60.417,60.55,59.208,59.302,212293,0
2014-10-01,59.19,59.19,58.261,58.486,1008286,0
2014-10-02,58.43,58.955,58.064,58.56,286676,0
2014-10-03,58.974,58.994,58.439,58.543,226707,0
2014-10-06,58.457,59.039,58.354,58.533,212366,0
2014-10-07,58.28,58.447,57.389,57.408,239333,0
2014-10-08,57.323,57.714,56.788,57.509,577962,0
2014-10-09,57.547,57.547,55.821,55.943,370032,0
2014-10-10,55.981,56.056,54.179,54.179,661098,0
2014-10-13,54.32,54.423,52.585,52.63,799567,0
2014-10-14,53.101,53.832,52.668,53.111,377914,0
2014-10-15,52.446,54.358,51.6,53.897,613736,0
2014-10-16,52.754,54.893,52.65,54.715,489254,0
2014-10-17,55.324,56.113,55.248,55.635,468753,0
2014-10-20,55.268,55.784,54.931,55.371,509609,0
2014-10-21,55.755,57.389,55.568,57.05,419061,0
2014-10-22,57.313,57.491,56.421,56.459,480439,0
2014-10-23,57.246,58.354,57.135,57.922,494800,0
2014-10-24,57.885,58.223,57.058,57.509,515216,0
2014-10-27,57.237,57.867,56.695,57.453,508386,0
2014-10-28,56.647,58.644,55.559,57.663,769888,0
2014-10-29,57.36,57.594,56.337,56.732,628371,0
2014-10-30,56.732,58.261,56.373,57.724,454922,0
2014-10-31,58.243,58.56,57.491,58.496,415475,0
2014-11-03,58.447,58.86,57.96,58.194,474550,0
2014-11-04,57.941,58.213,57.538,57.594,319527,0
2014-11-05,58.064,58.654,57.714,58.41,467682,0
2014-11-06,58.447,58.955,58.336,58.722,357796,0
2014-11-07,58.739,58.955,58.447,58.525,455691,0
2014-11-10,58.597,58.673,56.489,56.852,934007,0
2014-11-11,57.107,57.35,56.759,57.117,339368,0
2014-11-12,56.939,57.734,56.842,57.594,329704,0
2014-11-13,57.585,57.998,56.57,56.686,289781,0
2014-11-14,56.579,57.453,56.545,57.068,259441,0
2014-11-17,56.872,57.453,56.579,57.21,211780,0
2014-11-18,57.284,57.849,57.068,57.22,290225,0
2014-11-19,57.202,57.202,56.459,56.852,301390,0
2014-11-20,56.431,57.566,56.431,57.275,195600,0
2014-11-21,57.922,58.42,57.772,57.96,239866,0
2014-11-24,58.094,58.299,57.782,58.026,183277,0
2014-11-25,58.599,59.657,58.31,59.525,581593,0
2014-11-26,59.629,59.629,58.479,58.573,199749,0
2014-11-28,58.696,58.696,55.572,55.677,351080,0
2014-12-01,55.329,55.572,54.293,54.658,473616,0
2014-12-02,54.706,55.207,54.64,55.026,255797,0
2014-12-03,55.046,56.48,55.046,55.941,246421,0
2014-12-04,55.876,56.016,55.083,55.233,351546,0
2014-12-05,55.384,55.696,55.083,55.262,286399,0
2014-12-08,54.997,55.489,53.764,53.828,274339,0
2014-12-09,53.15,54.527,53.15,54.441,376113,0
2014-12-10,53.998,54.103,52.037,52.196,542123,0
2014-12-11,52.13,53.225,52.13,52.649,311326,0
2014-12-12,52.254,52.282,51.006,51.075,570317,0
2014-12-15,51.547,51.829,50.593,50.593,543735,0
2014-12-16,50.602,51.99,50.236,50.584,850394,0
2014-12-17,50.593,52.019,50.159,51.868,518854,0
2014-12-18,52.763,53.943,52.488,53.943,378781,0
2014-12-19,54.223,55.064,54.045,54.988,731724,0
2014-12-22,55.026,55.319,54.441,54.838,306513,0
2014-12-23,55.177,56.412,55.167,55.696,409300,0
2014-12-24,55.66,55.66,55.197,55.582,109885,0
2014-12-26,55.734,56.384,55.734,55.811,137860,0
2014-12-29,55.82,56.509,55.564,56.273,199540,0
2014-12-30,56.235,56.403,55.781,56.112,214408,0
2014-12-31,56.403,56.572,55.339,55.366,352699,0
2015-01-02,55.572,55.914,54.764,55.47,241554,0
2015-01-05,54.997,55.319,53.866,54.223,262500,0
2015-01-06,54.213,54.479,52.924,53.423,302788,0
2015-01-07,53.971,54.223,53.442,53.736,368152,0
2015-01-08,54.016,54.885,53.801,54.828,385364,0
2015-01-09,54.97,55.149,53.639,53.667,271491,0
2015-01-12,53.555,53.754,52.15,53.103,217635,0
2015-01-13,53.594,54.423,52.639,53.329,372131,0
2015-01-14,52.517,52.746,51.668,52.462,267674,0
2015-01-15,52.311,52.649,50.97,50.98,373916,0
2015-01-16,50.546,50.829,50.103,50.726,588711,0
2015-01-20,50.916,51.621,50.112,51.395,627901,0
2015-01-21,51.377,52.799,51.122,52.658,570343,0
2015-01-22,53.943,54.385,52.867,54.375,690193,0
2015-01-23,54.574,54.582,53.764,54.159,484172,0
2015-01-26,53.866,55.197,53.517,55.149,499635,0
2015-01-27,53.555,55.591,53.386,55.48,876121,0
2015-01-28,55.48,56.591,54.706,55.734,925804,0
2015-01-29,55.856,56.291,55.489,56.195,703208,0
2015-01-30,55.791,57.622,55.714,57.488,640906,0
2015-02-02,56.745,58.696,56.678,58.563,1023272,0
2015-02-03,59.14,59.933,59.035,59.676,919803,0
2015-02-04,59.374,59.695,58.383,58.545,485197,0
2015-02-05,58.959,59.205,58.479,58.855,436450,0
2015-02-06,58.865,59.252,58.677,58.716,454416,0
2015-02-09,60.365,65.43,60.232,64.563,5344021,0
2015-02-10,64.741,66.005,63.496,65.608,1761099,0
2015-02-11,64.402,64.808,62.127,63.534,1790139,0
2015-02-12,64.224,64.989,64.034,64.695,756081,0
2015-02-13,65.015,65.232,64.204,64.317,738339,0
2015-02-17,64.317,64.741,63.514,64.553,556888,0
2015-02-18,64.458,65.015,64.299,64.695,607791,0
2015-02-19,64.26,65.978,63.91,65.591,598605,0
2015-02-20,65.421,65.987,64.26,65.817,430193,0
2015-02-23,65.456,65.938,64.92,65.544,562359,0
2015-02-24,65.685,66.468,65.421,65.598,567845,0
2015-02-25,65.866,66.329,65.146,65.544,409164,0
2015-02-26,65.411,65.485,64.604,64.766,363423,0
2015-02-27,63.876,64.584,63.334,63.334,835503,0
2015-03-02,63.013,64.083,62.33,63.857,979423,0
2015-03-03,63.723,64.055,63.393,63.741,644401,0
2015-03-04,63.741,63.741,62.775,62.975,562412,0
2015-03-05,63.061,63.353,62.556,62.871,466813,0
2015-03-06,62.482,63.203,61.877,62.008,346313,0
2015-03-09,62.349,62.576,61.932,61.96,587211,0
2015-03-10,61.219,61.676,60.331,60.378,660756,0
2015-03-11,60.369,60.653,60.028,60.558,685027,0
2015-03-12,61.032,61.724,60.956,61.088,379759,0
2015-03-13,60.738,60.88,59.573,59.97,441701,0
2015-03-16,60.331,60.672,60.046,60.539,469240,0
2015-03-17,60.075,60.784,60.065,60.549,451197,0
2015-03-18,60.416,62.038,60.189,61.857,726283,0
2015-03-19,61.535,61.629,59.866,60.225,464807,0
2015-03-20,60.425,60.748,60.037,60.065,971508,0
2015-03-23,59.98,60.313,59.449,59.468,415427,0
2015-03-24,59.639,60.132,59.203,59.772,416271,0
2015-03-25,60.151,60.189,59.459,59.468,235201,0
2015-03-26,59.203,59.886,59.194,59.666,303050,0
2015-03-27,59.666,59.772,58.908,59.649,515458,0
2015-03-30,60.293,60.293,59.543,59.573,388941,0
2015-03-31,58.938,59.259,58.614,59.147,428271,0
2015-04-01,59.278,59.943,58.767,59.611,438325,0
2015-04-02,59.326,60.225,59.097,59.676,251871,0
2015-04-06,59.593,61.328,59.533,60.946,346417,0
2015-04-07,60.568,60.843,60.055,60.122,232401,0
2015-04-08,59.989,60.18,59.107,59.23,501529,0
2015-04-09,59.185,59.657,58.938,59.23,270140,0
2015-04-10,59.488,61.051,58.776,58.815,496040,0
2015-04-13,58.928,59.524,58.568,58.624,402764,0
2015-04-14,59.097,59.203,58.691,58.786,495409,0
2015-04-15,59.024,59.533,59.005,59.259,670611,0
2015-04-16,59.259,59.524,58.369,58.738,389590,0
2015-04-17,58.36,58.36,57.563,58.009,273187,0
2015-04-20,58.604,58.832,58.169,58.624,262782,0
2015-04-21,58.786,58.861,57.676,58.113,218295,0
2015-04-22,58.275,58.341,57.524,58.294,167493,0
2015-04-23,58.246,58.711,57.762,58.331,400654,0
2015-04-24,58.614,58.796,57.713,57.942,327274,0
2015-04-27,58.369,58.54,57.543,57.669,677217,0
2015-04-28,56.72,58.908,56.313,58.731,1230708,0
2015-04-29,58.303,58.701,57.821,58.426,802995,0
2015-04-30,58.15,58.786,57.772,57.913,743483,0
2015-05-01,58.406,58.908,58.123,58.624,597868,0
2015-05-04,58.691,58.957,58.123,58.473,389995,0
2015-05-05,58.503,59.23,57.231,57.478,471140,0
2015-05-06,57.553,58.178,56.513,57.269,459026,0
2015-05-07,57.09,57.09,56.368,56.55,478895,0
2015-05-08,56.861,57.449,56.758,56.814,451724,0
2015-05-11,56.814,57.592,56.577,57.259,522527,0
2015-05-12,57.327,57.662,56.644,57.449,374991,0
2015-05-13,57.782,58.255,57.012,58.178,266471,0
2015-05-14,58.672,59.326,58.303,59.24,520840,0
2015-05-15,59.127,59.355,58.595,59.024,221123,0
2015-05-18,58.796,59.657,58.55,59.478,326051,0
2015-05-19,59.364,59.666,58.426,59.221,327172,0
2015-05-20,59.373,59.818,58.918,59.317,356760,0
2015-05-21,59.459,60.35,59.373,59.666,233196,0
2015-05-22,59.573,59.808,59.097,59.185,191620,0
2015-05-26,58.976,59.069,57.642,57.942,378772,0
2015-05-27,57.952,58.762,57.761,58.657,266150,0
2015-05-28,58.516,58.543,57.811,58.343,164601,0
2015-05-29,58.199,58.695,57.42,57.674,238444,0
2015-06-01,57.913,58.142,57.094,57.64,351419,0
2015-06-02,57.429,58.124,57.429,57.867,223403,0
2015-06-03,58.096,59.182,57.922,58.725,249777,0
2015-06-04,58.389,58.466,57.885,58.248,353783,0
2015-06-05,58.028,58.628,57.721,58.598,234352,0
2015-06-08,58.533,58.82,58.096,58.229,222492,0
2015-06-09,58.516,58.618,57.561,57.702,250096,0
2015-06-10,58.087,58.562,57.942,58.352,233599,0
2015-06-11,58.553,58.828,58.132,58.657,310817,0
2015-06-12,58.496,58.525,57.876,58.267,140527,0
2015-06-15,57.58,57.791,57.094,57.761,262267,0
2015-06-16,57.59,57.913,57.371,57.721,190903,0
2015-06-17,57.848,58.132,57.016,57.484,210632,0
2015-06-18,57.6,57.971,57.323,57.65,193420,0
2015-06-19,57.439,58.077,57.227,57.65,380229,0
2015-06-22,58.077,58.267,57.751,58.16,209687,0
2015-06-23,58.067,58.466,57.702,58.456,192546,0
2015-06-24,58.389,58.715,57.6,57.922,187754,0
2015-06-25,57.922,58.132,56.578,56.99,211892,0
2015-06-26,56.963,57.016,56.552,56.723,559692,0
2015-06-29,56.14,56.56,55.674,55.721,331324,0
2015-06-30,56.36,56.751,55.494,55.961,450209,0
2015-07-01,56.456,56.627,55.513,55.598,281368,0
2015-07-02,55.82,56.076,55.189,55.284,189958,0
2015-07-06,54.778,54.942,54.179,54.703,276331,0
2015-07-07,55.036,55.103,53.769,54.408,438897,0
2015-07-08,53.912,54.304,53.226,53.673,260588,0
2015-07-09,54.065,54.474,53.349,54.169,500816,0
2015-07-10,54.778,54.826,54.122,54.408,223542,0
2015-07-13,54.836,55.226,54.474,55.016,355776,0
2015-07-14,55.084,55.255,54.654,55.026,144292,0
2015-07-15,54.942,55.218,54.265,54.683,306852,0
2015-07-16,55.084,55.531,54.703,55.218,336465,0
2015-07-17,55.226,55.226,53.97,54.723,343079,0
2015-07-20,54.636,55.275,54.483,55.065,276750,0
2015-07-21,54.855,54.961,52.893,53.102,410352,0
2015-07-22,52.816,53.102,52.329,52.456,256602,0
2015-07-23,52.226,52.663,51.749,51.978,368055,0
2015-07-24,51.73,52.053,50.967,51.14,294907,0
2015-07-27,50.738,50.758,50.147,50.406,391145,0
2015-07-28,49.033,52.911,48.33,51.33,903400,0
2015-07-29,51.102,51.435,50.347,51.205,462539,0
2015-07-30,50.873,51.102,50.109,50.712,396917,0
2015-07-31,50.913,51.12,50.444,50.693,291652,0
2015-08-03,50.73,50.957,50.216,50.557,349040,0
2015-08-04,50.73,50.93,50.264,50.434,223225,0
2015-08-05,50.804,51.282,50.043,50.386,308025,0
2015-08-06,50.376,50.663,50.025,50.416,272131,0
2015-08-07,50.376,50.804,49.644,49.947,285042,0
2015-08-10,50.425,52.045,50.425,52.045,403950,0
2015-08-11,51.3,51.672,51.14,51.452,400804,0
2015-08-12,51.063,52.255,50.996,52.111,466289,0
2015-08-13,51.998,52.397,51.452,51.701,237290,0
2015-08-14,51.929,52.063,51.491,51.739,207798,0
2015-08-17,51.598,52.216,51.177,52.177,230257,0
2015-08-18,52.787,52.816,51.929,52.246,231623,0
2015-08-19,51.817,52.12,51.273,51.768,355670,0
2015-08-20,51.452,51.768,51.073,51.598,570502,0
2015-08-21,51.273,51.53,50.683,50.702,628958,0
2015-08-24,48.929,49.787,46.299,47.794,697354,0
2015-08-25,49.252,49.252,47.126,47.491,633892,0
2015-08-26,48.339,48.594,47.376,48.157,581838,0
2015-08-27,49.088,50.037,48.772,49.796,317065,0
2015-08-28,49.432,50.401,49.115,50.401,299341,0
2015-08-31,50.2,50.872,49.701,50.391,316127,0
2015-09-01,49.559,49.835,48.147,48.387,352203,0
2015-09-02,49.029,49.681,48.531,49.115,282451,0
2015-09-03,49.183,49.73,48.723,49.183,133145,0
2015-09-04,48.453,48.972,48.109,48.281,186424,0
2015-09-08,48.944,49.529,48.733,49.47,232509,0
2015-09-09,49.931,50.267,48.817,49.222,347720,0
2015-09-10,49.124,49.539,48.647,49.019,232649,0
2015-09-11,48.877,49.019,48.321,48.915,120113,0
2015-09-14,49.019,49.24,47.974,48.051,188195,0
2015-09-15,48.243,49.193,48.051,49.039,160462,0
2015-09-16,49.25,50.132,49.24,50.075,182357,0
2015-09-17,49.835,49.835,48.733,48.827,214178,0
2015-09-18,48.138,48.463,47.361,47.437,387236,0
2015-09-21,47.659,48.003,47.111,47.321,170783,0
2015-09-22,46.555,46.987,45.941,46.326,195598,0
2015-09-23,46.508,46.66,45.509,45.605,136920,0
2015-09-24,45.098,45.366,44.588,45.213,277959,0
2015-09-25,45.415,45.415,44.751,44.954,250442,0
2015-09-28,44.607,44.731,44.129,44.196,244407,0
2015-09-29,44.244,44.484,43.515,44.033,244498,0
2015-09-30,44.349,44.838,44.033,44.705,309038,0
2015-10-01,44.858,45.174,44.041,44.396,228858,0
2015-10-02,43.975,45.548,43.659,45.539,216556,0
2015-10-05,45.892,47.409,45.892,47.209,271151,0
2015-10-06,47.129,47.753,46.919,47.101,337920,0
2015-10-07,47.542,48.233,46.631,47.246,624746,0
2015-10-08,47.139,48.541,47.139,48.331,875710,0
2015-10-09,48.57,49.49,48.57,49.069,315295,0
2015-10-12,49.144,49.222,48.321,48.483,233865,0
2015-10-13,48.243,48.799,47.782,47.812,275464,0
2015-10-14,47.753,48.071,46.815,46.997,329724,0
2015-10-15,46.796,46.834,45.317,46.527,365445,0
2015-10-16,46.488,46.969,45.491,46.038,231779,0
2015-10-19,45.749,46.86,45.749,46.219,359943,0
2015-10-20,46.248,47.409,46.057,46.949,233354,0
2015-10-21,46.969,47.562,46.555,46.631,210612,0
2015-10-22,46.786,48.223,46.669,47.687,292146,0
2015-10-23,48.251,48.551,47.321,48.109,374826,0
2015-10-26,48.1,48.944,47.936,48.655,598579,0
2015-10-27,47.687,50.563,47.687,50.421,638094,0
2015-10-28,50.516,50.516,48.807,49.979,738604,0
2015-10-29,49.768,50.544,49.356,49.549,269209,0
2015-10-30,49.778,50.802,49.384,50.488,379416,0
2015-11-02,50.553,51.86,50.181,51.437,417317,0
2015-11-03,51.014,52.426,50.892,51.503,381093,0
2015-11-04,51.812,51.925,50.842,51.12,536352,0
2015-11-05,51.083,51.351,50.421,51.149,331766,0
2015-11-06,50.872,51.11,49.902,50.632,227191,0
2015-11-09,50.632,50.852,49.768,50.19,421289,0
2015-11-10,49.949,50.325,49.432,50.103,238139,0
2015-11-11,50.296,50.333,49.644,49.874,168803,0
2015-11-12,49.347,49.46,47.743,47.772,290688,0
2015-11-13,47.6,48.493,47.381,47.552,240327,0
2015-11-16,47.4,48.579,47.246,48.531,407046,0
2015-11-17,48.57,48.981,47.956,47.993,228754,0
2015-11-18,48.443,49.259,48.061,49.173,252006,0
2015-11-19,49.203,49.404,48.799,49.183,137567,0
2015-11-20,49.51,50.112,48.953,49.394,505367,0
2015-11-23,49.173,50.181,49.173,49.423,218225,0
2015-11-24,49.24,50.69,49.107,50.411,345843,0
2015-11-25,50.46,51.318,49.726,50.149,357866,0
2015-11-27,50.035,50.332,49.553,50.12,143188,0
2015-11-30,50.169,50.969,49.676,50.209,235503,0
2015-12-01,50.275,50.692,49.755,50.101,264776,0
2015-12-02,49.821,50.199,49.407,49.657,221733,0
2015-12-03,50.054,50.361,48.895,49.543,310731,0
2015-12-04,49.533,49.889,49.311,49.811,191987,0
2015-12-07,49.571,49.889,48.558,48.886,204836,0
2015-12-08,48.219,48.49,47.099,47.245,207762,0
2015-12-09,46.995,48.239,46.704,46.936,275809,0
2015-12-10,46.946,47.128,46.396,46.627,394544,0
2015-12-11,46.097,46.309,45.267,45.624,445519,0
2015-12-14,45.748,46.087,44.832,45.15,306293,0
2015-12-15,45.305,45.797,44.311,44.717,480123,0
2015-12-16,45.103,45.459,44.331,45.005,421274,0
2015-12-17,45.237,45.373,44.013,44.128,360664,0
2015-12-18,43.963,43.973,43.298,43.694,731273,0
2015-12-21,43.973,44.552,43.79,44.427,378587,0
2015-12-22,44.495,45.267,44.118,45.063,510077,0
2015-12-23,45.624,46.821,45.267,46.636,415679,0
2015-12-24,46.773,47.118,46.319,46.966,201363,0
2015-12-28,46.598,46.792,45.227,45.663,469755,0
2015-12-29,46.009,47.188,45.837,46.966,422877,0
2015-12-30,46.743,47.259,46.367,46.588,226255,0
2015-12-31,46.472,46.811,46.115,46.174,228696,0
2016-01-04,45.594,46.087,44.803,46.039,575684,0
2016-01-05,46.193,46.482,45.469,45.866,459121,0
2016-01-06,45.053,45.98,44.832,45.18,408568,0
2016-01-07,44.331,44.967,44.185,44.34,607467,0
2016-01-08,44.571,44.781,43.818,43.877,482201,0
2016-01-11,44.649,44.997,44.039,44.534,609709,0
2016-01-12,45.015,45.402,43.905,44.708,377444,0
2016-01-13,44.813,45.237,44.253,44.321,587824,0
2016-01-14,44.571,44.823,43.461,43.886,687777,0
2016-01-15,42.689,43.215,42.36,43.114,575165,0
2016-01-19,43.5,43.924,43.154,43.635,863373,0
2016-01-20,42.96,43.026,40.228,41.639,616319,0
2016-01-21,42.082,43.017,41.463,42.082,649683,0
2016-01-22,42.689,43.934,42.507,43.239,490949,0
2016-01-25,42.844,43.403,41.975,42.052,537185,0
2016-01-26,41.195,45.701,41.106,44.899,1205472,0
2016-01-27,44.619,45.653,43.877,44.359,805923,0
2016-01-28,44.88,45.257,44.099,44.456,453495,0
2016-01-29,44.609,46.154,44.571,46.097,639424,0
2016-02-01,45.932,46.039,45.157,45.719,407702,0
2016-02-02,45.15,45.16,44.234,44.59,457155,0
2016-02-03,45.218,45.719,44.039,45.584,330523,0
2016-02-04,45.574,47.997,45.574,47.208,466908,0
2016-02-05,46.985,47.651,46.423,46.578,256603,0
2016-02-08,45.866,46.714,45.604,46.694,367259,0
2016-02-09,46.068,46.867,45.817,45.932,555556,0
2016-02-10,46.115,46.115,45.16,45.267,383607,0
2016-02-11,44.417,45.209,43.944,44.58,292571,0
2016-02-12,45.209,46.396,44.524,45.989,472922,0
2016-02-16,46.569,46.714,45.517,46.522,524138,0
2016-02-17,46.995,48.016,46.782,47.602,344035,0
2016-02-18,47.612,47.826,46.782,47.138,291328,0
2016-02-19,46.849,46.849,46.125,46.802,209127,0
2016-02-22,47.351,47.892,46.821,47.515,247133,0
2016-02-23,47.255,47.756,46.532,46.608,503687,0
2016-02-24,46.058,46.636,45.549,46.482,412739,0
2016-02-25,46.706,47.123,45.958,46.647,258201,0
2016-02-26,47.083,48.708,46.852,48.349,560217,0
2016-02-29,48.534,48.65,47.668,47.668,280797,0
2016-03-01,48.494,49.582,47.759,49.505,530450,0
2016-03-02,49.388,49.874,48.98,49.709,345607,0
2016-03-03,49.689,50.429,49.652,50.339,226011,0
2016-03-04,51.06,51.381,50.225,51.09,280872,0
2016-03-07,50.934,52.857,50.806,52.644,432852,0
2016-03-08,51.867,51.877,50.116,50.321,405919,0
2016-03-09,49.835,50.282,49.689,49.893,402442,0
2016-03-10,50.155,50.359,49.445,50.069,286073,0
2016-03-11,50.468,51.556,50.468,51.254,367896,0
2016-03-14,50.924,51.352,50.806,50.934,144252,0
2016-03-15,50.331,50.524,49.932,50.349,182020,0
2016-03-16,50.225,51.653,50.225,51.556,186301,0
2016-03-17,51.934,53.285,51.725,52.799,276539,0
2016-03-18,52.847,53.829,52.847,53.363,560413,0
2016-03-21,53.159,53.49,52.741,53.333,234524,0
2016-03-22,52.994,53.46,52.761,52.936,182169,0
2016-03-23,52.722,52.771,51.506,51.536,275181,0
2016-03-24,51.07,51.914,50.758,51.867,208899,0
2016-03-28,51.877,52.237,51.332,51.671,158087,0
2016-03-29,51.447,52.828,51.342,52.828,542417,0
2016-03-30,53.441,53.441,52.256,52.741,309909,0
2016-03-31,52.731,53.101,52.071,52.342,149486,0
2016-04-01,51.526,52.741,50.738,52.634,170988,0
2016-04-04,52.381,52.595,51.244,51.342,218118,0
2016-04-05,50.866,51.293,50.642,50.836,178490,0
2016-04-06,50.962,51.274,49.906,51.234,237105,0
2016-04-07,50.796,51.254,50.612,50.915,216193,0
2016-04-08,51.653,52.401,51.342,51.633,166200,0
2016-04-11,52.013,52.323,51.566,51.789,165240,0
2016-04-12,51.827,52.911,51.748,52.615,150781,0
2016-04-13,53.256,53.607,53.042,53.499,462781,0
2016-04-14,53.577,54.549,53.101,54.422,668709,0
2016-04-15,54.217,54.999,54.217,54.928,288408,0
2016-04-18,54.617,55.228,54.5,54.889,203265,0
2016-04-19,55.364,55.52,55.064,55.17,230409,0
2016-04-20,55.151,55.393,54.736,55.151,203088,0
2016-04-21,55.258,55.452,54.441,54.51,352252,0
2016-04-22,54.763,55.638,54.553,55.589,333130,0
2016-04-25,55.51,55.705,54.763,55.034,368546,0
2016-04-26,56.299,56.364,54.15,55.472,378847,0
2016-04-27,54.908,55.685,54.217,55.424,405595,0
2016-04-28,55.004,55.569,54.19,54.297,350864,0
2016-04-29,54.17,54.811,53.733,54.003,270678,0
2016-05-02,54.17,54.801,53.597,54.734,282299,0
2016-05-03,54.257,54.547,53.023,53.373,290686,0
2016-05-04,53.091,53.548,52.177,52.275,228867,0
2016-05-05,52.702,52.897,51.904,52.1,286896,0
2016-05-06,51.894,52.828,51.894,52.741,275534,0
2016-05-09,52.498,52.673,52.08,52.451,289539,0
2016-05-10,52.634,53.664,52.468,53.654,202902,0
2016-05-11,53.693,54.207,53.469,53.801,228506,0
2016-05-12,54.14,54.859,53.548,53.917,228859,0
2016-05-13,53.752,54.287,52.847,53.169,219221,0
2016-05-16,53.538,54.131,53.538,53.654,262584,0
2016-05-17,53.567,54.19,53.188,53.479,134316,0
2016-05-18,53.198,53.907,52.722,53.179,244812,0
2016-05-19,52.673,52.897,51.904,52.595,144491,0
2016-05-20,52.906,53.528,52.537,53.412,213469,0
2016-05-23,53.353,53.723,53.129,53.393,240731,0
2016-05-24,53.819,54.287,53.518,54.17,402518,0
2016-05-25,54.617,55.662,54.617,55.569,255362,0
2016-05-26,56.029,57.483,55.833,56.049,358228,0
2016-05-27,55.939,56.254,55.696,55.959,412529,0
2016-05-31,56.039,56.469,55.901,56.108,308165,0
2016-06-01,55.715,56.634,55.461,56.459,239455,0
2016-06-02,56.293,56.624,55.921,56.624,184760,0
2016-06-03,56.733,56.733,56.154,56.419,171624,0
2016-06-06,56.713,58.188,56.713,57.886,295468,0
2016-06-07,58.043,58.638,57.868,58.355,284014,0
2016-06-08,58.785,58.842,58.101,58.522,158405,0
2016-06-09,58.092,58.608,57.694,58.551,176658,0
2016-06-10,57.904,58.186,57.193,57.455,156617,0
2016-06-13,57.074,57.648,56.409,56.517,138457,0
2016-06-14,56.283,56.809,55.979,56.34,197001,0
2016-06-15,56.664,57.153,56.044,56.224,165387,0
2016-06-16,55.784,56.389,55.295,56.303,145994,0
2016-06-17,56.303,57.269,56.184,56.977,762842,0
2016-06-20,58.492,58.492,57.828,57.877,191591,0
2016-06-21,57.933,58.298,56.829,57.183,175513,0
2016-06-22,57.455,57.633,57.23,57.298,188393,0
2016-06-23,58.072,58.56,57.828,58.228,245565,0
2016-06-24,56.184,56.596,55.236,55.305,409587,0
2016-06-27,53.967,54.601,52.829,53.047,323849,0
2016-06-28,55.833,55.833,53.78,54.289,439613,0
2016-06-29,55.12,55.735,54.269,54.66,459342,0
2016-06-30,54.806,55.442,54.387,55.442,542816,0
2016-07-01,55.305,56.135,55.139,55.451,198291,0
2016-07-05,54.992,55.046,54.034,54.396,230528,0
2016-07-06,54.034,54.504,53.409,54.464,390833,0
2016-07-07,54.689,55.184,53.985,54.434,195371,0
2016-07-08,55.266,55.911,55.139,55.853,156824,0
2016-07-11,55.999,56.594,55.999,56.174,172306,0
2016-07-12,56.644,57.269,56.459,57.084,157288,0
2016-07-13,57.358,57.483,56.743,56.977,177346,0
2016-07-14,57.643,57.868,56.899,57.308,217584,0
2016-07-15,57.573,57.953,57.123,57.465,229531,0
2016-07-18,57.288,57.738,57.034,57.348,144929,0
2016-07-19,56.968,57.428,56.918,57.163,143372,0
2016-07-20,57.24,57.603,56.958,57.408,146594,0
2016-07-21,57.348,57.641,57.019,57.249,171307,0
2016-07-22,57.183,57.523,56.849,57.288,152814,0
2016-07-25,56.968,57.171,56.499,56.644,164772,0
2016-07-26,59.978,61.99,59.117,60.407,1174388,0
2016-07-27,60.69,61.131,60.446,60.613,563851,0
2016-07-28,60.427,60.798,60.075,60.554,388399,0
2016-07-29,60.74,61.405,60.29,60.897,297048,0
2016-08-01,60.925,61.288,60.265,61.122,344115,0
2016-08-02,61.541,61.768,61.102,61.463,469235,0
2016-08-03,61.443,61.932,61.209,61.668,340273,0
2016-08-04,61.747,62.099,61.59,61.59,219751,0
2016-08-05,61.982,63.164,61.658,63.085,207059,0
2016-08-08,63.114,63.229,62.744,63.085,281539,0
2016-08-09,63.085,63.535,62.528,63.379,280347,0
2016-08-10,63.624,64.112,63.486,63.701,294549,0
2016-08-11,64.005,64.248,63.644,63.654,225643,0
2016-08-12,63.476,63.644,62.832,63.057,146914,0
2016-08-15,63.204,63.614,63.124,63.448,236147,0
2016-08-16,63.281,63.34,62.754,62.852,182160,0
2016-08-17,62.822,63.32,62.822,63.105,140641,0
2016-08-18,63.194,63.701,63.164,63.525,159876,0
2016-08-19,63.31,63.809,63.027,63.72,175166,0
2016-08-22,63.272,63.439,62.929,63.409,111110,0
2016-08-23,63.614,64.375,63.614,63.916,232239,0
2016-08-24,63.839,64.112,63.184,63.379,190378,0
2016-08-25,63.33,63.878,63.184,63.701,207614,0
2016-08-26,63.878,64.395,63.476,63.76,170630,0
2016-08-29,63.879,64.487,63.583,64.291,163412,0
2016-08-30,64.398,64.573,63.77,64.124,101012,0
2016-08-31,63.504,63.859,62.985,63.191,199719,0
2016-09-01,62.955,63.475,62.503,63.455,166690,0
2016-09-02,63.603,64.143,63.377,64.016,236614,0
2016-09-06,64.212,64.547,63.397,63.623,172740,0
2016-09-07,63.495,63.613,62.994,63.211,247074,0
2016-09-08,63.151,63.151,62.631,62.915,278268,0
2016-09-09,62.345,62.876,60.99,61.009,217179,0
2016-09-12,60.538,61.382,60.456,61.216,253781,0
2016-09-13,60.538,61.156,60.223,60.351,249597,0
2016-09-14,60.498,60.627,59.664,59.83,177980,0
2016-09-15,59.978,60.704,59.654,60.312,256853,0
2016-09-16,59.801,60.037,59.231,59.289,390478,0
2016-09-19,59.929,60.666,59.929,60.331,180558,0
2016-09-20,60.823,60.872,60.017,60.027,148110,0
2016-09-21,60.617,61.146,60.165,61.079,157845,0
2016-09-22,61.903,62.473,61.697,62.365,373029,0
2016-09-23,61.933,62.316,60.91,60.92,147553,0
2016-09-26,60.557,61.324,60.322,60.636,135204,0
2016-09-27,60.666,61.279,60.401,61.049,126917,0
2016-09-28,61.079,61.628,60.592,61.599,253666,0
2016-09-29,61.432,61.677,61.049,61.216,185882,0
2016-09-30,61.707,62.64,61.377,61.903,193933,0
2016-10-03,61.501,61.963,61.315,61.402,180242,0
2016-10-04,61.697,61.886,60.44,60.636,122183,0
2016-10-05,61.166,62.139,60.538,61.785,188925,0
2016-10-06,61.521,61.943,61.059,61.737,146421,0
2016-10-07,61.599,61.825,59.614,59.958,232868,0
2016-10-10,60.322,60.764,59.545,59.987,251196,0
2016-10-11,59.83,60.213,59.497,59.821,364113,0
2016-10-12,59.987,60.262,59.848,60.037,130707,0
2016-10-13,59.83,59.899,58.887,59.683,190176,0
2016-10-14,59.958,60.469,59.585,59.713,145155,0
2016-10-17,59.585,60.017,59.28,59.703,145693,0
2016-10-18,60.902,60.902,59.545,59.565,225372,0
2016-10-19,59.87,60.902,59.614,60.292,296351,0
2016-10-20,59.949,60.587,59.525,59.614,132672,0
2016-10-21,59.133,59.664,58.76,59.369,175571,0
2016-10-24,60.056,60.076,59.202,59.457,220586,0
2016-10-25,61.451,67.011,61.451,66.167,1404971,0
2016-10-26,65.853,66.795,64.723,66.236,573509,0
2016-10-27,67.16,67.16,65.675,66.688,389639,0
2016-10-28,66.698,67.789,66.163,67.011,314889,0
2016-10-31,66.835,67.247,66.554,66.815,262498,0
2016-11-01,67.051,67.277,66.276,66.343,318255,0
2016-11-02,66,66.855,65.883,65.901,293530,0
2016-11-03,65.971,66.353,65.519,65.715,288712,0
2016-11-04,65.627,66,65.121,65.372,410360,0
2016-11-07,66.609,67.188,66.393,67.051,487626,0
2016-11-08,66.756,67.819,66.609,67.051,349703,0
2016-11-09,66.688,69.439,66.688,69.281,423589,0
2016-11-10,69.773,71.61,69.753,71.424,425724,0
2016-11-11,71.198,72.328,71.107,72.248,299799,0
2016-11-14,72.601,73.398,72.589,73.359,423657,0
2016-11-15,72.73,73.26,72.395,72.77,477387,0
2016-11-16,72.367,73.053,72.121,72.592,263012,0
2016-11-17,72.072,72.837,71.389,72.504,338738,0
2016-11-18,72.445,72.917,72.375,72.445,342421,0
2016-11-21,72.7,73.153,72.328,73.093,248492,0
2016-11-22,73.438,74.047,73.093,73.918,324598,0
2016-11-23,73.85,74.754,73.69,74.34,389187,0
2016-11-25,74.321,74.705,73.781,74.519,121844,0
2016-11-28,74.529,74.793,74.247,74.419,366490,0
2016-11-29,72.998,73.808,71.717,72.772,463598,0
2016-11-30,73.147,74.065,72.465,72.515,535005,0
2016-12-01,73.985,74.127,73.235,73.511,391065,0
2016-12-02,73.886,74.142,73.176,74.142,379021,0
2016-12-05,74.913,75.47,74.339,74.556,330658,0
2016-12-06,74.369,75.347,74.206,75.277,289509,0
2016-12-07,75.554,76.738,74.933,76.333,320192,0
2016-12-08,76.689,77.887,75.514,75.811,344164,0
2016-12-09,75.801,75.831,74.903,75.377,300897,0
2016-12-12,75.18,76.028,74.807,75.484,358209,0
2016-12-13,75.791,76.392,74.499,74.736,302083,0
2016-12-14,74.469,75.1,73.225,73.374,295116,0
2016-12-15,73.097,73.915,72.377,73.452,295657,0
2016-12-16,73.531,73.838,71.676,71.696,1049469,0
2016-12-19,71.637,72.92,71.479,72.613,287197,0
2016-12-20,72.87,73.403,72.367,72.85,302325,0
2016-12-21,72.959,73.107,71.893,71.913,214888,0
2016-12-22,72.031,72.298,71.725,72.288,271242,0
2016-12-23,72.209,72.337,71.725,72.159,142286,0
2016-12-27,72.347,72.523,71.706,72.298,137010,0
2016-12-28,72.426,72.426,70.916,71.242,165787,0
2016-12-29,71.499,71.518,70.739,71.113,162704,0
2016-12-30,71.449,71.607,70.828,71.163,174965,0
2017-01-03,71.952,72.248,70.966,72.229,358400,0
2017-01-04,72.416,73.471,72.367,73.176,369021,0
2017-01-05,73.334,73.669,72.13,72.426,409281,0
2017-01-06,72.406,72.791,71.923,72.308,236997,0
2017-01-09,71.499,71.734,70.383,70.601,325236,0
2017-01-10,70.996,72.653,70.996,72.091,216757,0
2017-01-11,72.238,72.81,71.862,72.742,198726,0
2017-01-12,72.772,72.87,71.232,72.101,231368,0
2017-01-13,72.219,73.216,71.075,72.82,182314,0
2017-01-17,72.318,72.318,70.866,70.986,227930,0
2017-01-18,71.123,72.15,71.035,71.676,311462,0
2017-01-19,71.647,72.564,71.292,71.657,192867,0
2017-01-20,71.755,72.525,71.093,71.528,240617,0
2017-01-23,71.045,71.632,70.502,71.083,275944,0
2017-01-24,71.41,73.818,71.203,73.384,286374,0
2017-01-25,73.364,74.369,72.801,74.252,248599,0
2017-01-26,74.202,74.379,73.2,73.611,280764,0
2017-01-27,73.778,73.995,73.216,73.364,312848,0
2017-01-30,72.603,73.008,71.557,72.92,389595,0
2017-01-31,70.295,71.222,66.723,71.083,1574345,0
2017-02-01,72.376,73.995,71.657,73.541,797970,0
2017-02-02,73.067,73.886,72.673,73.067,621401,0
2017-02-03,73.107,74.389,72.832,74.359,466924,0
2017-02-06,74.112,74.222,72.998,73.244,368191,0
2017-02-07,73.244,73.877,73.015,73.254,257327,0
2017-02-08,73.077,73.077,72.001,72.238,350458,0
2017-02-09,72.643,72.949,72.011,72.229,500618,0
2017-02-10,72.762,72.82,72.327,72.673,408312,0
2017-02-13,73.018,73.669,72.495,72.515,371879,0
2017-02-14,72.584,72.648,71.725,72.298,295702,0
2017-02-15,72.258,72.998,72.248,72.89,217937,0
2017-02-16,73.008,73.157,72.505,72.86,421233,0
2017-02-17,72.505,73.274,72.101,72.81,403999,0
2017-02-21,73.018,73.66,72.646,73.551,420305,0
2017-02-22,73.087,73.501,72.673,73.037,311659,0
2017-02-23,73.413,73.413,71.173,71.4,273980,0
2017-02-24,70.557,72.619,70.21,72.569,389613,0
2017-02-27,72.857,73.548,72.589,73.531,313740,0
2017-02-28,73.353,73.402,71.588,71.658,354044,0
2017-03-01,72.946,74.305,72.858,74.185,392317,0
2017-03-02,73.897,73.938,71.667,71.707,370309,0
2017-03-03,71.995,72.361,71.44,71.767,395904,0
2017-03-06,72.758,75.017,72.708,74.661,700706,0
2017-03-07,74.711,74.969,73.917,73.947,423464,0
2017-03-08,74.195,74.601,73.679,73.769,308622,0
2017-03-09,73.669,73.669,71.866,72.252,351456,0
2017-03-10,73.025,73.591,72.242,73.541,308950,0
2017-03-13,73.719,73.878,73.075,73.491,165083,0
2017-03-14,72.966,73.829,72.183,73.373,209813,0
2017-03-15,73.819,74.523,73.531,74.225,487672,0
2017-03-16,74.771,74.829,73.531,73.709,270283,0
2017-03-17,73.689,74.651,73.576,74.513,725042,0
2017-03-20,74.641,74.641,73.947,74.373,274677,0
2017-03-21,74.453,74.758,72.361,72.5,219833,0
2017-03-22,72.371,72.877,72.064,72.579,138278,0
2017-03-23,72.559,73.243,72.232,72.698,230408,0
2017-03-24,72.758,73.243,71.43,71.747,323532,0
2017-03-27,70.428,72.034,69.942,71.836,320777,0
2017-03-28,71.786,73.155,71.438,72.847,204941,0
2017-03-29,72.718,73.214,72.262,73.045,135183,0
2017-03-30,73.194,74.017,72.976,73.819,125226,0
2017-03-31,73.481,74.551,73.323,74.175,220216,0
2017-04-03,74.343,74.523,72.5,73.392,259375,0
2017-04-04,73.343,74.145,73.233,74.096,297339,0
2017-04-05,74.513,75.127,73.156,73.333,488973,0
2017-04-06,73.63,74.591,73.105,74.165,153363,0
2017-04-07,73.858,74.413,72.322,74.077,270294,0
2017-04-10,73.957,74.899,73.809,74.561,232504,0
2017-04-11,74.463,75.077,73.878,74.998,182647,0
2017-04-12,74.711,74.789,73.035,73.283,187904,0
2017-04-13,73.145,73.501,72.579,72.609,156919,0
2017-04-17,73.065,74.245,72.351,74.155,233966,0
2017-04-18,73.412,74.453,73.402,74.235,198855,0
2017-04-19,74.789,75.157,74.115,74.473,187182,0
2017-04-20,75.057,76.584,74.621,76.297,384814,0
2017-04-21,76.415,76.525,75.523,75.871,281570,0
2017-04-24,77.298,77.615,76.733,77.228,264024,0
2017-04-25,81.204,81.63,79.637,79.686,553793,0
2017-04-26,79.924,80.272,79.657,79.746,260774,0
2017-04-27,79.647,79.885,79.052,79.35,311555,0
2017-04-28,79.439,79.513,78.953,79.211,320768,0
2017-05-01,79.498,79.637,78.2,78.646,288620,0
2017-05-02,78.646,79.3,78.12,78.636,199551,0
2017-05-03,78.338,78.646,77.714,78.517,230337,0
2017-05-04,78.517,79.026,77.496,78.13,222059,0
2017-05-05,78.309,79.072,77.912,79.072,160095,0
2017-05-08,78.556,79.092,78.368,78.646,222548,0
2017-05-09,78.755,79.027,78.011,78.259,183491,0
2017-05-10,78.14,78.537,77.91,78.458,176900,0
2017-05-11,78.269,78.279,76.961,77.704,196388,0
2017-05-12,77.575,77.635,76.861,77.109,134700,0
2017-05-15,77.704,78.696,77.219,77.863,168371,0
2017-05-16,79.3,79.36,78.378,78.904,294747,0
2017-05-17,77.734,77.813,76.545,76.653,167332,0
2017-05-18,75.851,76.802,75.811,76.089,262398,0
2017-05-19,76.495,77.03,76.148,76.535,256609,0
2017-05-22,77.496,77.952,76.148,76.307,194066,0
2017-05-23,76.623,76.832,75.533,76.773,166222,0
2017-05-24,76.931,77.248,76.445,76.703,148550,0
2017-05-25,76.832,77.219,75.861,76.277,167005,0
2017-05-26,76.366,76.994,76.277,76.774,178125,0
2017-05-30,76.237,76.834,75.869,76.655,173573,0
2017-05-31,76.894,77.412,76.386,77.232,279632,0
2017-06-01,77.621,78.985,77.173,78.955,329893,0
2017-06-02,78.885,79.383,78.357,78.586,167241,0
2017-06-05,78.507,79.119,78.029,78.049,154489,0
2017-06-06,77.75,78.079,77.093,77.74,137991,0
2017-06-07,77.899,78.228,76.765,77.272,167359,0
2017-06-08,77.272,78.702,76.585,78.537,148319,0
2017-06-09,78.706,79.323,78.447,79.024,258143,0
2017-06-12,78.696,79.612,78.289,78.905,156061,0
2017-06-13,79.054,79.054,77.561,78.626,235934,0
2017-06-14,78.666,78.666,76.854,77.899,297793,0
2017-06-15,76.934,78.397,76.934,78.387,340512,0
2017-06-16,78.387,79.144,77.641,79.044,844197,0
2017-06-19,79.194,80.02,78.666,79.881,297685,0
2017-06-20,79.353,80.388,78.955,79.243,380948,0
2017-06-21,79.273,80.319,78.019,78.138,636673,0
2017-06-22,78.298,78.487,77.232,78.148,224102,0
2017-06-23,78.158,78.935,77.8,78.905,314781,0
2017-06-26,79.124,79.612,78.497,79.383,253492,0
2017-06-27,79.582,79.582,77.501,77.68,487857,0
2017-06-28,77.779,79.273,77.779,78.975,207437,0
2017-06-29,79.034,79.064,77.422,78.218,210330,0
2017-06-30,78.716,79.502,78.377,79.024,203476,0
2017-07-03,79.642,80.577,79.363,79.751,135327,0
2017-07-05,79.95,81.065,79.383,80.826,366079,0
2017-07-06,80.398,81.493,80,80.239,418263,0
2017-07-07,80.348,81.493,80.02,81.384,215577,0
2017-07-10,80.936,82.519,80.319,81.941,239555,0
2017-07-11,81.254,81.682,80.498,81.613,248606,0
2017-07-12,82.519,83.425,82.001,82.996,300118,0
2017-07-13,82.996,83.31,81.533,82.32,288557,0
2017-07-14,82.29,83.624,82.17,82.887,311795,0
2017-07-17,82.748,83.116,82.16,82.977,467556,0
2017-07-18,82.339,83.046,82.021,82.21,523186,0
2017-07-19,82.3,82.877,82.021,82.877,324425,0
2017-07-20,82.797,83.056,81.941,82.937,294917,0
2017-07-21,82.678,83.325,81.804,83.166,280104,0
2017-07-24,83.275,83.962,82.773,83.843,395695,0
2017-07-25,81.155,82.238,75.46,77.123,2299590,0
2017-07-26,76.994,77.123,74.594,74.863,964382,0
2017-07-27,74.953,75.46,73.878,75.441,668423,0
2017-07-28,75.002,75.744,74.176,75.142,496517,0
2017-07-31,75.321,75.51,74.226,75.162,584349,0
2017-08-01,75.321,75.63,74.913,75.61,437204,0
2017-08-02,75.421,76.287,75.152,75.849,735002,0
2017-08-03,75.869,76.257,74.515,75.092,485186,0
2017-08-04,75.51,76.048,75.192,75.888,333725,0
2017-08-07,75.849,76.237,75.391,75.888,336714,0
2017-08-08,75.789,76.431,75.311,75.59,318682,0
2017-08-09,75.331,75.51,74.375,74.833,574523,0
2017-08-10,74.465,74.614,73.3,73.39,305834,0
2017-08-11,73.131,74.007,70.911,73.758,230194,0
2017-08-14,74.774,75.958,74.515,75.231,308845,0
2017-08-15,75.381,76.227,74.634,75.172,278062,0
2017-08-16,75.48,75.998,74.724,74.803,366581,0
2017-08-17,74.614,74.754,73.021,73.041,254997,0
2017-08-18,72.952,73.947,72.703,73.161,227070,0
2017-08-21,73.171,73.171,72.305,72.643,269518,0
2017-08-22,72.962,73.639,72.713,73.559,171380,0
2017-08-23,73.211,73.966,73.121,73.211,142690,0
2017-08-24,73.42,73.539,72.653,72.693,282150,0
2017-08-25,73.36,73.728,72.872,73.34,301346,0
2017-08-28,73.599,73.838,72.992,73.33,216819,0
2017-08-29,72.87,73.86,72.86,73.8,180842,0
2017-08-30,73.58,73.85,73.26,73.63,180780,0
2017-08-31,73.99,74.42,73.59,74.23,248281,0
2017-09-01,74.4,74.87,74.3,74.31,135792,0
2017-09-05,74.12,74.52,72.8,73.23,411658,0
2017-09-06,73.54,73.81,72.625,72.76,386843,0
2017-09-07,72.61,73.07,71.33,72.19,598051,0
2017-09-08,72.03,73.81,71.67,73.36,365302,0
2017-09-11,73.9,74.8,73.2357,74.59,513975,0
2017-09-12,74.78,75.12,74.34,75.05,313160,0
2017-09-13,74.88,75.65,74.52,75.17,337723,0
2017-09-14,75.14,75.95,74.78,75.71,419251,0
2017-09-15,75.56,76.42,75.28,76.27,372382,0
2017-09-18,76.49,76.91,76.21,76.77,216052,0
2017-09-19,76.82,76.84,76.525,76.64,269043,0
2017-09-20,76.84,78.34,76.63,78.18,381990,0
2017-09-21,78.19,78.43,77.85,78.11,217493,0
2017-09-22,78.1,78.63,77.975,78.35,145022,0
2017-09-25,78.28,78.84,77.8,78.52,216856,0
2017-09-26,78.69,79.75,78.255,79.3,485057,0
2017-09-27,79.39,80.3,78.87,80.28,320099,0
2017-09-28,80.21,80.53,79.605,80.51,255271,0
2017-09-29,80.46,80.46,79.92,79.99,307721,0
2017-10-02,79.9,80.85,79.9,80.81,293281,0
2017-10-03,80.87,81.28,80.65,81.17,218643,0
2017-10-04,81.1,81.725,80.85,80.95,237690,0
2017-10-05,81.05,81.31,80.61,80.72,223559,0
2017-10-06,80.37,80.89,80.27,80.63,150238,0
2017-10-09,80.69,81.425,80.51,80.72,222262,0
2017-10-10,81.12,81.12,80.32,80.68,205156,0
2017-10-11,80.69,80.91,80.28,80.73,186547,0
2017-10-12,80.51,81.94,80.3601,81.41,322488,0
2017-10-13,81.81,82.35,81.445,81.64,243905,0
2017-10-16,82.21,82.77,81.65,82.53,354631,0
2017-10-17,82.25,82.92,81.85,82.05,333664,0
2017-10-18,82.33,82.735,81.51,82.5,258577,0
2017-10-19,82.18,82.9,82,82.74,337171,0
2017-10-20,83.44,84.52,83.02,84.11,259131,0
2017-10-23,84.12,84.44,83.19,83.61,383679,0
2017-10-24,85,86.5,83.74,85.8,565580,0
2017-10-25,85.07,85.34,84.44,84.92,621334,0
2017-10-26,85.83,86.67,85.25,86.09,482571,0
2017-10-27,86.07,86.07,84.66,85.33,307476,0
2017-10-30,84.74,85.12,82.69,82.82,365533,0
2017-10-31,83.22,83.595,82.83,83.12,397398,0
2017-11-01,83.78,84.18,83.06,83.34,271966,0
2017-11-02,83.34,84.27,82.9,84.24,257404,0
2017-11-03,84.2,84.55,83.685,84.37,224253,0
2017-11-06,84.25,84.95,84.25,84.83,258926,0
2017-11-07,84.91,84.91,84.44,84.81,267855,0
2017-11-08,84.73,84.83,84.19,84.26,237095,0
2017-11-09,83.38,83.58,81.95,82.68,277112,0
2017-11-10,82.46,83.08,81.92,82.67,173419,0
