Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,3.5995,3.5995,3.4926,3.4926,812539,0
1983-04-07,3.4926,3.4926,3.386,3.4187,697344,0
1983-04-08,3.4187,3.4187,3.3612,3.4023,561201,0
1983-04-11,3.4023,3.4187,3.3693,3.386,980099,0
1983-04-12,3.3693,3.386,3.279,3.3449,634508,0
1983-04-13,3.3612,3.427,3.3612,3.427,700422,0
1983-04-14,3.4187,3.5092,3.4187,3.4764,537792,0
1983-04-15,3.4764,3.5831,3.4764,3.5666,261198,0
1983-04-18,3.5666,3.5831,3.5092,3.5749,210680,0
1983-04-19,3.5749,3.5995,3.542,3.5503,461404,0
1983-04-20,3.5503,3.5666,3.5009,3.5666,110271,0
1983-04-21,3.5749,3.6161,3.5092,3.542,378855,0
1983-04-22,3.5503,3.5503,3.4679,3.5009,183571,0
1983-04-25,3.4432,3.5009,3.386,3.4187,363454,0
1983-04-26,3.4351,3.4679,3.4023,3.4599,506371,0
1983-04-27,3.5009,3.5338,3.4679,3.4764,589538,0
1983-04-28,3.5092,3.542,3.4764,3.5338,372083,0
1983-04-29,3.5338,3.5503,3.5009,3.5338,547033,0
1983-05-02,3.4679,3.542,3.386,3.386,1019525,0
1983-05-03,3.386,3.4599,3.3693,3.4599,1151972,0
1983-05-04,3.5092,3.542,3.4764,3.5009,1248071,0
1983-05-05,3.4599,3.4926,3.427,3.4432,706583,0
1983-05-06,3.4187,3.4679,3.4187,3.4679,1230205,0
1983-05-09,3.4432,3.4926,3.4351,3.4926,265508,0
1983-05-10,3.5009,3.5009,3.4351,3.4432,477420,0
1983-05-11,3.4432,3.4926,3.4187,3.427,802684,0
1983-05-12,3.4023,3.4351,3.3937,3.4351,864902,0
1983-05-13,3.427,3.5749,3.427,3.5503,506991,0
1983-05-16,3.5749,3.6406,3.542,3.6161,630196,0
1983-05-17,3.5995,3.6161,3.5749,3.6161,402265,0
1983-05-18,3.6406,3.7146,3.6161,3.6241,116427,0
1983-05-19,3.6241,3.6406,3.5749,3.5831,414586,0
1983-05-20,3.6406,3.6406,3.542,3.6161,672084,0
1983-05-23,3.5995,3.6241,3.5666,3.6076,263042,0
1983-05-24,3.6161,3.6241,3.5749,3.5749,492203,0
1983-05-25,3.5749,3.5995,3.5666,3.5995,314789,0
1983-05-26,3.5831,3.5995,3.5338,3.5503,612950,0
1983-05-27,3.5749,3.6161,3.5666,3.5995,261198,0
1983-05-31,3.5749,3.6241,3.542,3.5749,256884,0
1983-06-01,3.5749,3.5749,3.5009,3.542,421978,0
1983-06-02,3.5666,3.6735,3.5666,3.6735,167562,0
1983-06-03,3.7146,3.7312,3.6818,3.69,332042,0
1983-06-06,3.7146,3.7886,3.7146,3.7719,752784,0
1983-06-07,3.7558,3.7719,3.7312,3.7312,269205,0
1983-06-08,3.7391,3.764,3.6981,3.6981,283991,0
1983-06-09,3.69,3.764,3.69,3.7558,448467,0
1983-06-10,3.764,3.764,3.7312,3.7312,884000,0
1983-06-13,3.7558,3.7558,3.7146,3.7312,928969,0
1983-06-14,3.7312,3.7312,3.6981,3.7227,745393,0
1983-06-15,3.7312,3.8298,3.7312,3.8214,465102,0
1983-06-16,3.8626,3.9448,3.8542,3.9117,1142730,0
1983-06-17,3.9117,3.9448,3.9117,3.9117,184190,0
1983-06-20,3.9366,3.9775,3.9283,3.9612,577833,0
1983-06-21,3.9612,3.9612,3.9117,3.9366,228544,0
1983-06-22,3.9448,3.9612,3.9283,3.9366,391793,0
1983-06-23,3.9448,4.0024,3.9448,3.9856,688718,0
1983-06-24,3.9856,4.0678,3.9775,4.0351,244561,0
1983-06-27,4.0351,4.1254,4.0351,4.1007,749711,0
1983-06-28,4.076,4.076,4.0185,4.0433,1254847,0
1983-06-29,4.0433,4.0513,4.0102,4.0351,352369,0
1983-06-30,4.0102,4.076,4.0024,4.076,476806,0
1983-07-01,4.076,4.1254,4.076,4.1254,190965,0
1983-07-05,4.1172,4.1172,4.076,4.0844,675781,0
1983-07-06,4.1007,4.1172,4.0844,4.0844,276597,0
1983-07-07,4.0844,4.1172,4.0844,4.1091,62217,0
1983-07-08,4.1091,4.1254,4.1007,4.1091,89322,0
1983-07-11,4.1091,4.1254,4.1091,4.1254,50514,0
1983-07-12,4.1172,4.1418,4.1172,4.1254,70226,0
1983-07-13,4.1254,4.1502,4.1254,4.1418,68997,0
1983-07-14,4.1418,4.1418,4.1091,4.1172,312323,0
1983-07-15,4.1254,4.1254,4.0185,4.0185,932049,0
1983-07-18,4.0102,4.0433,4.0024,4.0102,72073,0
1983-07-19,4.0102,4.0433,4.0102,4.0351,372693,0
1983-07-20,4.0513,4.076,4.0433,4.0678,512533,0
1983-07-21,4.0433,4.0513,4.0024,4.0024,242103,0
1983-07-22,3.9856,4.0102,3.9693,4.0024,266741,0
1983-07-25,4.0102,4.0102,3.9856,4.0102,75771,0
1983-07-26,4.0024,4.0678,4.0024,4.0678,256884,0
1983-07-27,4.0433,4.0678,3.9856,4.0024,623420,0
1983-07-28,3.9856,3.9856,3.8708,3.879,1031845,0
1983-07-29,3.8626,3.8626,3.7558,3.7558,192200,0
1983-08-01,3.7312,3.764,3.7146,3.7146,232858,0
1983-08-02,3.7227,3.7227,3.6324,3.6324,354828,0
1983-08-03,3.6161,3.6818,3.6161,3.6652,230393,0
1983-08-04,3.69,3.7146,3.542,3.657,331423,0
1983-08-05,3.6488,3.6488,3.5582,3.6161,358530,0
1983-08-08,3.5912,3.6241,3.5831,3.6076,381318,0
1983-08-09,3.6076,3.6324,3.5831,3.6241,518695,0
1983-08-10,3.6488,3.6652,3.6241,3.6652,35115,0
1983-08-11,3.6652,3.7558,3.6652,3.7391,153390,0
1983-08-12,3.7312,3.805,3.7312,3.7719,442924,0
1983-08-15,3.7886,3.7886,3.7312,3.7312,128751,0
1983-08-16,3.7312,3.7312,3.6818,3.6981,48666,0
1983-08-17,3.69,3.7227,3.6818,3.6981,205752,0
1983-08-18,3.6981,3.7146,3.69,3.69,260579,0
1983-08-19,3.69,3.6981,3.69,3.69,113965,0
1983-08-22,3.6981,3.6981,3.69,3.69,277211,0
1983-08-23,3.69,3.6981,3.69,3.69,516848,0
1983-08-24,3.69,3.6981,3.69,3.6981,100413,0
1983-08-25,3.69,3.6981,3.69,3.6981,113352,0
1983-08-26,3.6981,3.6981,3.6652,3.6818,265508,0
1983-08-29,3.6818,3.6818,3.6241,3.6324,226083,0
1983-08-30,3.6324,3.657,3.6076,3.6076,45584,0
1983-08-31,3.5831,3.6241,3.5831,3.6161,149693,0
1983-09-01,3.5912,3.6241,3.5912,3.6241,266741,0
1983-09-02,3.6324,3.6324,3.5912,3.6324,179264,0
1983-09-06,3.6076,3.657,3.5995,3.657,318487,0
1983-09-07,3.6652,3.813,3.6652,3.813,183571,0
1983-09-08,3.8377,3.8377,3.7886,3.7886,680710,0
1983-09-09,3.764,3.764,3.7227,3.7227,291997,0
1983-09-12,3.7391,3.7391,3.69,3.69,205138,0
1983-09-13,3.6735,3.69,3.6735,3.69,199593,0
1983-09-14,3.69,3.69,3.657,3.6652,151544,0
1983-09-15,3.6406,3.6406,3.5912,3.5912,144149,0
1983-09-16,3.6076,3.6652,3.6076,3.6406,248258,0
1983-09-19,3.657,3.6735,3.657,3.6652,223616,0
1983-09-20,3.69,3.846,3.69,3.813,617260,0
1983-09-21,3.813,3.8298,3.7719,3.8298,166327,0
1983-09-22,3.846,3.9612,3.813,3.9283,134909,0
1983-09-23,3.9283,3.9283,3.8953,3.8953,83164,0
1983-09-26,3.9117,3.9612,3.9117,3.9366,518695,0
1983-09-27,3.9612,3.9612,3.879,3.8953,187890,0
1983-09-28,3.8708,3.8708,3.805,3.805,61603,0
1983-09-29,3.7886,3.805,3.7558,3.7558,194666,0
1983-09-30,3.7886,3.813,3.7886,3.7966,235938,0
1983-10-03,3.7886,3.8298,3.7886,3.7886,136144,0
1983-10-04,3.805,3.846,3.805,3.8298,149693,0
1983-10-05,3.805,3.8377,3.805,3.8377,54826,0
1983-10-06,3.8298,3.8626,3.805,3.8626,148462,0
1983-10-07,3.8708,3.879,3.8626,3.8708,61603,0
1983-10-10,3.8708,3.8953,3.8708,3.8953,54209,0
1983-10-11,3.8953,3.9036,3.879,3.879,122589,0
1983-10-12,3.879,3.9036,3.8708,3.8953,164478,0
1983-10-13,3.9117,3.9448,3.8953,3.9117,57906,0
1983-10-14,3.9283,3.9366,3.9036,3.9036,68997,0
1983-10-17,3.9283,3.9283,3.9036,3.9036,160169,0
1983-10-18,3.9036,3.9036,3.8298,3.846,147229,0
1983-10-19,3.8298,3.8626,3.813,3.8298,30802,0
1983-10-20,3.805,3.805,3.7719,3.7886,592002,0
1983-10-21,3.805,3.805,3.7886,3.805,105341,0
1983-10-24,3.7886,3.7966,3.7719,3.7966,122589,0
1983-10-25,3.7886,3.805,3.7391,3.7391,282757,0
1983-10-26,3.7391,3.764,3.7227,3.7227,195281,0
1983-10-27,3.7227,3.7227,3.69,3.6981,21560,0
1983-10-28,3.6981,3.7391,3.6981,3.7227,51129,0
1983-10-31,3.6981,3.7886,3.6981,3.7719,124435,0
1983-11-01,3.7719,3.7886,3.7227,3.7391,340050,0
1983-11-02,3.7558,3.764,3.7312,3.7391,968394,0
1983-11-03,3.7391,3.7558,3.7227,3.7391,145385,0
1983-11-04,3.7391,3.7558,3.7227,3.7391,36344,0
1983-11-07,3.764,3.764,3.7391,3.7391,71459,0
1983-11-08,3.7391,3.7391,3.7312,3.7391,146614,0
1983-11-09,3.7227,3.7227,3.6735,3.7227,397340,0
1983-11-10,3.7227,3.764,3.7227,3.764,255036,0
1983-11-11,3.7558,3.7558,3.7312,3.7558,159553,0
1983-11-14,3.764,3.764,3.6652,3.6735,517465,0
1983-11-15,3.6981,3.7558,3.6735,3.7558,280909,0
1983-11-16,3.7558,3.764,3.7312,3.7312,59138,0
1983-11-17,3.7558,3.7886,3.7391,3.7886,420747,0
1983-11-18,3.7886,3.7966,3.7719,3.7886,159553,0
1983-11-21,3.7886,3.8377,3.7719,3.8377,245795,0
1983-11-22,3.8298,3.8708,3.813,3.8298,476806,0
1983-11-23,3.8298,3.8377,3.7886,3.7886,428138,0
1983-11-25,3.805,3.8377,3.7966,3.805,184810,0
1983-11-28,3.813,3.8298,3.805,3.8298,134289,0
1983-11-29,3.8298,3.8298,3.805,3.805,457708,0
1983-11-30,3.813,3.8626,3.805,3.8298,1318913,0
1983-12-01,3.813,3.8626,3.813,3.8626,489127,0
1983-12-02,3.8626,3.8953,3.8626,3.8953,118275,0
1983-12-05,3.879,3.9036,3.8708,3.8872,75771,0
1983-12-06,3.879,3.8872,3.8708,3.8708,51129,0
1983-12-07,3.9036,3.9366,3.9036,3.9198,149693,0
1983-12-08,3.9198,3.9198,3.8708,3.879,357295,0
1983-12-09,3.8542,3.8872,3.846,3.8708,303086,0
1983-12-12,3.846,3.8542,3.7473,3.7473,239634,0
1983-12-13,3.7227,3.8214,3.7227,3.805,248258,0
1983-12-14,3.8377,3.879,3.8377,3.879,251340,0
1983-12-15,3.8708,4.0024,3.8708,3.8872,722600,0
1983-12-16,3.9036,3.9693,3.8872,3.9693,78234,0
1983-12-19,3.9693,3.9775,3.9198,3.9775,450314,0
1983-12-20,3.9693,3.9693,3.9448,3.9525,199593,0
1983-12-21,3.9525,3.9693,3.9366,3.9448,204523,0
1983-12-22,3.9693,4.0513,3.9693,3.9693,110885,0
1983-12-23,3.9525,4.0102,3.9366,3.9856,673936,0
1983-12-27,4.0102,4.0513,4.0102,4.0185,404115,0
1983-12-28,4.0185,4.0185,3.9775,4.0024,209447,0
1983-12-29,4.0102,4.0102,3.9693,3.9693,189120,0
1983-12-30,3.9448,3.9448,3.9117,3.9198,139221,0
1984-01-03,3.9198,3.9198,3.9036,3.9036,39424,0
1984-01-04,3.9036,3.9448,3.9036,3.9448,179264,0
1984-01-05,3.9775,4.0351,3.9775,4.0351,759561,0
1984-01-06,4.0351,4.0351,3.9775,3.9775,492203,0
1984-01-09,4.0024,4.0024,3.9366,3.9448,118895,0
1984-01-10,3.9366,3.9856,3.9366,3.9775,85012,0
1984-01-11,3.9693,4.0185,3.9693,4.0185,147229,0
1984-01-12,4.0433,4.1418,4.0433,4.1007,757097,0
1984-01-13,4.1007,4.1091,4.0102,4.0433,117661,0
1984-01-16,4.0433,4.0433,4.0185,4.0351,130596,0
1984-01-17,4.0102,4.076,4.0102,4.0513,240247,0
1984-01-18,4.0351,4.0513,3.9856,4.0185,356061,0
1984-01-19,4.0185,4.0678,4.0102,4.0433,133062,0
1984-01-20,4.0433,4.0433,3.9856,3.9856,43121,0
1984-01-23,4.0102,4.0185,3.9856,4.0102,41888,0
1984-01-24,4.0185,4.0185,3.9856,3.9856,106572,0
1984-01-25,4.0185,4.0351,3.9856,3.9856,622187,0
1984-01-26,3.9775,3.9856,3.9117,3.9198,233473,0
1984-01-27,3.9198,3.9198,3.813,3.8377,301852,0
1984-01-30,3.8214,3.8214,3.813,3.8214,46822,0
1984-01-31,3.805,3.8377,3.805,3.805,57906,0
1984-02-01,3.813,3.813,3.7391,3.7391,45584,0
1984-02-02,3.6981,3.7227,3.6818,3.7227,66532,0
1984-02-03,3.7227,3.7473,3.7227,3.7473,365303,0
1984-02-06,3.7227,3.7473,3.6981,3.7064,101026,0
1984-02-07,3.7473,3.805,3.6652,3.805,208219,0
1984-02-08,3.7803,3.846,3.7227,3.7227,420131,0
1984-02-09,3.7064,3.7391,3.6406,3.6488,587686,0
1984-02-10,3.6488,3.6735,3.6324,3.6406,264893,0
1984-02-13,3.5995,3.5995,3.4764,3.4846,191582,0
1984-02-14,3.4764,3.5503,3.3198,3.5503,378242,0
1984-02-15,3.5666,3.5995,3.542,3.542,120125,0
1984-02-16,3.5173,3.5173,3.4679,3.4846,341892,0
1984-02-17,3.5009,3.5503,3.4764,3.4764,399803,0
1984-02-21,3.4516,3.4679,3.4187,3.4187,56057,0
1984-02-22,3.4023,3.4023,3.3366,3.353,800835,0
1984-02-23,3.353,3.353,3.238,3.2543,178030,0
1984-02-24,3.2708,3.3693,3.2708,3.353,378242,0
1984-02-27,3.353,3.4516,3.353,3.4516,378855,0
1984-02-28,3.4679,3.4764,3.3693,3.4187,318487,0
1984-02-29,3.4187,3.4432,3.4105,3.4432,278447,0
1984-03-01,3.4187,3.5749,3.4187,3.5749,354213,0
1984-03-02,3.5749,3.6818,3.5749,3.6161,1814202,0
1984-03-05,3.6324,3.6406,3.5831,3.6076,93635,0
1984-03-06,3.6076,3.6324,3.5995,3.6324,285220,0
1984-03-07,3.6161,3.6161,3.4764,3.4764,243329,0
1984-03-08,3.4516,3.4764,3.386,3.386,1071887,0
1984-03-09,3.3778,3.4105,3.279,3.3693,172487,0
1984-03-12,3.3778,3.4023,3.3366,3.386,426293,0
1984-03-13,3.386,3.4764,3.386,3.4516,229779,0
1984-03-14,3.4679,3.4764,3.4351,3.4764,120125,0
1984-03-15,3.5009,3.5338,3.4432,3.4432,56057,0
1984-03-16,3.4679,3.6076,3.4679,3.6076,91173,0
1984-03-19,3.5831,3.5831,3.5338,3.542,57291,0
1984-03-20,3.5173,3.5338,3.4764,3.5092,234707,0
1984-03-21,3.5092,3.5092,3.4351,3.4351,136756,0
1984-03-22,3.4351,3.4351,3.3693,3.386,174334,0
1984-03-23,3.4105,3.4432,3.4023,3.4023,94252,0
1984-03-26,3.4187,3.4187,3.3778,3.4187,260579,0
1984-03-27,3.4023,3.4432,3.386,3.4432,142918,0
1984-03-28,3.4516,3.5009,3.4516,3.5009,122589,0
1984-03-29,3.5092,3.5173,3.5092,3.5092,218073,0
1984-03-30,3.4846,3.4846,3.386,3.4105,179264,0
1984-04-02,3.386,3.4351,3.3693,3.4023,563664,0
1984-04-03,3.4023,3.4105,3.386,3.4105,259964,0
1984-04-04,3.4105,3.4432,3.4105,3.4187,52978,0
1984-04-05,3.4023,3.4351,3.4023,3.4105,77624,0
1984-04-06,3.4351,3.4351,3.3449,3.3778,154622,0
1984-04-09,3.386,3.386,3.2954,3.3119,126901,0
1984-04-10,3.2954,3.3366,3.2626,3.3119,127312,0
1984-04-11,3.353,3.353,3.1969,3.1969,178649,0
1984-04-12,3.2131,3.4023,3.1639,3.386,273105,0
1984-04-13,3.3693,3.5009,3.3693,3.4351,369202,0
1984-04-16,3.4187,3.5995,3.4023,3.5995,585225,0
1984-04-17,3.5995,3.6652,3.5831,3.5995,142508,0
1984-04-18,3.5831,3.6324,3.5831,3.5831,177416,0
1984-04-19,3.5831,3.5995,3.5666,3.5995,196307,0
1984-04-23,3.5666,3.5831,3.5338,3.5338,266534,0
1984-04-24,3.5503,3.5666,3.5173,3.5666,144972,0
1984-04-25,3.5666,3.5666,3.5173,3.5338,312123,0
1984-04-26,3.5009,3.5666,3.5009,3.5666,129363,0
1984-04-27,3.5995,3.6161,3.5009,3.5173,436150,0
1984-04-30,3.5173,3.5503,3.4679,3.5009,106367,0
1984-05-01,3.5009,3.6652,3.5009,3.6324,388095,0
1984-05-02,3.6652,3.6981,3.5995,3.6981,221768,0
1984-05-03,3.6981,3.7473,3.6818,3.7312,200007,0
1984-05-04,3.7312,3.8298,3.7312,3.7473,310478,0
1984-05-07,3.764,3.7966,3.6981,3.7473,586456,0
1984-05-08,3.7473,3.7473,3.7146,3.7312,165917,0
1984-05-09,3.7146,3.7146,3.6324,3.6488,96924,0
1984-05-10,3.6652,3.6818,3.6488,3.6488,94870,0
1984-05-11,3.6161,3.6161,3.5666,3.5995,138403,0
1984-05-14,3.4846,3.5666,3.4351,3.4846,87888,0
1984-05-15,3.4846,3.5995,3.4846,3.5995,91173,0
1984-05-16,3.5995,3.6324,3.5666,3.6161,526499,0
1984-05-17,3.5831,3.6161,3.5338,3.5666,155648,0
1984-05-18,3.5666,3.6324,3.5173,3.6324,414381,0
1984-05-21,3.6324,3.6324,3.5503,3.5995,151131,0
1984-05-22,3.5666,3.6161,3.5009,3.6161,277211,0
1984-05-23,3.5831,3.6161,3.4679,3.5831,154418,0
1984-05-24,3.6161,3.6324,3.5173,3.5503,441896,0
1984-05-25,3.5503,3.5666,3.4846,3.4846,200007,0
1984-05-29,3.5009,3.5503,3.4679,3.5173,68997,0
1984-05-30,3.5009,3.5995,3.4187,3.5831,423415,0
1984-05-31,3.5995,3.6652,3.5995,3.6324,91581,0
1984-06-01,3.6488,3.6818,3.6161,3.6652,75566,0
1984-06-04,3.6818,3.7146,3.6652,3.6818,96103,0
1984-06-05,3.6981,3.6981,3.5995,3.6652,190558,0
1984-06-06,3.6324,3.6652,3.5995,3.6652,71047,0
1984-06-07,3.6652,3.6652,3.5995,3.6488,48871,0
1984-06-08,3.5995,3.6324,3.5831,3.5995,99795,0
1984-06-11,3.5666,3.6488,3.5338,3.5995,262839,0
1984-06-12,3.5995,3.5995,3.5338,3.5995,112116,0
1984-06-13,3.5666,3.5666,3.4599,3.4599,76389,0
1984-06-14,3.4599,3.4764,3.3937,3.427,101851,0
1984-06-15,3.4105,3.4105,3.3119,3.3283,109652,0
1984-06-18,3.3449,3.6161,3.3283,3.6161,179880,0
1984-06-19,3.6488,3.6652,3.4599,3.5338,185629,0
1984-06-20,3.5338,3.6652,3.4926,3.6488,386866,0
1984-06-21,3.6652,3.764,3.6488,3.6981,889546,0
1984-06-22,3.7312,3.7803,3.7146,3.7473,261198,0
1984-06-25,3.764,3.813,3.7473,3.813,492823,0
1984-06-26,3.7966,3.879,3.7966,3.8298,204929,0
1984-06-27,3.813,3.879,3.7966,3.8298,147024,0
1984-06-28,3.7966,3.813,3.7803,3.7803,190965,0
1984-06-29,3.7473,3.7803,3.6652,3.6652,160989,0
1984-07-02,3.6818,3.6818,3.6324,3.6652,86243,0
1984-07-03,3.6818,3.6981,3.6652,3.6818,161810,0
1984-07-05,3.7146,3.7312,3.6652,3.7146,442719,0
1984-07-06,3.7146,3.7312,3.7146,3.7312,289122,0
1984-07-09,3.7146,3.7473,3.6981,3.6981,188507,0
1984-07-10,3.6981,3.7312,3.5995,3.6161,1243963,0
1984-07-11,3.6161,3.6161,3.5666,3.5831,889133,0
1984-07-12,3.5503,3.5995,3.4764,3.5995,954018,0
1984-07-13,3.5666,3.6324,3.5666,3.6324,129775,0
1984-07-16,3.6324,3.6652,3.5831,3.6488,349082,0
1984-07-17,3.6488,3.6981,3.6324,3.6488,193434,0
1984-07-18,3.6324,3.6818,3.6161,3.6488,131007,0
1984-07-19,3.6161,3.6324,3.5666,3.5995,120740,0
1984-07-20,3.5995,3.6161,3.5503,3.6161,119920,0
1984-07-23,3.5831,3.6818,3.5831,3.6818,163454,0
1984-07-24,3.6488,3.6488,3.5831,3.5831,248055,0
1984-07-25,3.5831,3.6161,3.5503,3.6161,831636,0
1984-07-26,3.6488,3.6818,3.5995,3.6818,310889,0
1984-07-27,3.6488,3.6981,3.6324,3.6818,225468,0
1984-07-30,3.6818,3.6818,3.6652,3.6818,110064,0
1984-07-31,3.6818,3.7146,3.6488,3.7146,172077,0
1984-08-01,3.7146,3.879,3.7146,3.846,308424,0
1984-08-02,3.879,3.9612,3.8626,3.9448,275980,0
1984-08-03,3.9612,3.9775,3.813,3.9612,863667,0
1984-08-06,3.9775,4.0925,3.9775,4.076,731840,0
1984-08-07,4.0925,4.2815,4.0269,4.2323,1453415,0
1984-08-08,4.2323,4.2485,4.076,4.1091,359348,0
1984-08-09,4.076,4.3308,4.076,4.2815,674345,0
1984-08-10,4.3473,4.3967,4.2323,4.2323,439842,0
1984-08-13,4.2323,4.2981,4.1995,4.2815,131833,0
1984-08-14,4.2981,4.3308,4.2653,4.2653,124031,0
1984-08-15,4.2323,4.2323,4.0598,4.0925,234089,0
1984-08-16,4.0925,4.1254,4.0269,4.0269,113352,0
1984-08-17,4.0433,4.1254,4.0269,4.1254,181522,0
1984-08-20,4.1091,4.1254,4.0433,4.1254,333475,0
1984-08-21,4.1254,4.2323,4.1254,4.1418,217251,0
1984-08-22,4.1418,4.1418,4.0269,4.076,257913,0
1984-08-23,4.076,4.0925,4.0269,4.0433,445593,0
1984-08-24,4.0269,4.0925,4.0269,4.0598,150313,0
1984-08-27,4.0269,4.0598,3.9775,4.0433,150313,0
1984-08-28,4.0598,4.0925,4.0433,4.0925,314588,0
1984-08-29,4.0598,4.076,4.0598,4.076,78439,0
1984-08-30,4.0598,4.076,3.9612,3.9941,142508,0
1984-08-31,4.0269,4.0598,3.9941,4.0598,156058,0
1984-09-04,4.0269,4.0269,3.9612,3.9612,248875,0
1984-09-05,4.0102,4.0102,3.9612,3.9612,55034,0
1984-09-06,3.9612,3.9775,3.8953,3.9775,600831,0
1984-09-07,3.9775,4.0102,3.9775,4.0102,235322,0
1984-09-10,3.9775,4.0102,3.9117,3.9612,217251,0
1984-09-11,3.9941,4.1007,3.9941,4.076,505143,0
1984-09-12,4.1007,4.1336,4.0269,4.0433,232036,0
1984-09-13,4.0269,4.1502,4.0269,4.1502,353189,0
1984-09-14,4.1666,4.2159,4.1666,4.183,198360,0
1984-09-17,4.1666,4.1666,3.9775,3.9775,576601,0
1984-09-18,3.9612,3.9941,3.9448,3.9775,262839,0
1984-09-19,3.9612,4.0433,3.9283,4.0433,554836,0
1984-09-20,4.0598,4.1007,4.0598,4.1007,414381,0
1984-09-21,4.1007,4.1666,4.1007,4.1007,494055,0
1984-09-24,4.1007,4.1666,4.1007,4.1172,404115,0
1984-09-25,4.1336,4.1336,4.1007,4.1336,73512,0
1984-09-26,4.1336,4.183,4.1336,4.183,472699,0
1984-09-27,4.2159,4.2653,4.2159,4.2653,435735,0
1984-09-28,4.2653,4.2815,4.1995,4.2323,320330,0
1984-10-01,4.1995,4.2159,4.1666,4.1666,171667,0
1984-10-02,4.1666,4.2653,4.1502,4.2159,327315,0
1984-10-03,4.1666,4.183,4.1502,4.1502,507194,0
1984-10-04,4.1502,4.2159,4.1502,4.183,151544,0
1984-10-05,4.183,4.2323,4.1666,4.1995,75566,0
1984-10-08,4.2159,4.2981,4.1995,4.2981,193845,0
1984-10-09,4.2981,4.2981,4.2323,4.2323,334298,0
1984-10-10,4.2323,4.3146,4.2323,4.2815,52159,0
1984-10-11,4.2981,4.3308,4.2981,4.2981,47640,0
1984-10-12,4.3146,4.3638,4.2815,4.3308,331835,0
1984-10-15,4.3308,4.3638,4.2981,4.3146,274340,0
1984-10-16,4.2981,4.3146,4.2815,4.2981,132651,0
1984-10-17,4.2653,4.2981,4.2653,4.2981,201236,0
1984-10-18,4.2981,4.3638,4.2981,4.3308,399187,0
1984-10-19,4.3473,4.4292,4.2981,4.4292,379063,0
1984-10-22,4.4624,4.5363,4.4131,4.4131,291589,0
1984-10-23,4.3967,4.4788,4.3801,4.3801,103900,0
1984-10-24,4.3638,4.4292,4.3473,4.4131,315409,0
1984-10-25,4.4292,4.446,4.3967,4.4131,661614,0
1984-10-26,4.4292,4.4292,4.3801,4.4131,632042,0
1984-10-29,4.4292,4.4292,4.3473,4.3801,55034,0
1984-10-30,4.3801,4.446,4.3638,4.4131,402472,0
1984-10-31,4.446,4.4624,4.4131,4.4131,71459,0
1984-11-01,4.446,4.4624,4.4292,4.4624,143330,0
1984-11-02,4.446,4.5033,4.446,4.446,241890,0
1984-11-05,4.446,4.4788,4.4292,4.4788,494463,0
1984-11-06,4.5033,4.5033,4.3967,4.4292,469413,0
1984-11-07,4.3967,4.4131,4.3638,4.3967,478449,0
1984-11-08,4.3967,4.4788,4.3801,4.4788,119094,0
1984-11-09,4.4788,4.4788,4.3967,4.3967,335119,0
1984-11-12,4.4292,4.4292,4.3967,4.4292,46407,0
1984-11-13,4.4292,4.4292,4.3146,4.3146,492000,0
1984-11-14,4.3308,4.3473,4.2815,4.3308,261606,0
1984-11-15,4.3308,4.3473,4.2981,4.3308,147024,0
1984-11-16,4.3308,4.3473,4.3146,4.3473,142101,0
1984-11-19,4.3146,4.3473,4.3146,4.3473,82137,0
1984-11-20,4.3146,4.3308,4.2485,4.2653,124850,0
1984-11-21,4.2981,4.3473,4.2653,4.2815,222591,0
1984-11-23,4.2815,4.3146,4.2653,4.2981,49284,0
1984-11-26,4.2815,4.3146,4.2815,4.3146,117045,0
1984-11-27,4.2981,4.3308,4.2981,4.3146,236143,0
1984-11-28,4.3146,4.3473,4.3146,4.3308,81315,0
1984-11-29,4.2981,4.3146,4.2981,4.2981,12730,0
1984-11-30,4.2653,4.2981,4.1666,4.183,130187,0
1984-12-03,4.1502,4.1502,4.1172,4.1172,68174,0
1984-12-04,4.1007,4.1502,4.1007,4.1502,198772,0
1984-12-05,4.183,4.183,4.1502,4.1502,46822,0
1984-12-06,4.1666,4.1995,4.1666,4.1995,204929,0
1984-12-07,4.1666,4.1995,4.1666,4.1666,289531,0
1984-12-10,4.183,4.183,4.1336,4.183,165917,0
1984-12-11,4.1666,4.2159,4.1666,4.2159,194666,0
1984-12-12,4.1502,4.1666,4.0433,4.1007,321154,0
1984-12-13,4.1007,4.1172,4.0269,4.0598,303493,0
1984-12-14,4.0269,4.0433,3.9117,3.9283,728143,0
1984-12-17,3.9612,4.0598,3.9612,4.0598,321154,0
1984-12-18,4.0598,4.4048,4.0598,4.3719,600010,0
1984-12-19,4.3719,4.3719,4.1007,4.1666,357295,0
1984-12-20,4.1336,4.1995,4.1336,4.1666,205752,0
1984-12-21,4.183,4.2323,4.0598,4.0598,373726,0
1984-12-24,4.0598,4.1666,4.0598,4.1666,30390,0
1984-12-26,4.1666,4.183,4.1172,4.183,39014,0
1984-12-27,4.183,4.2815,4.183,4.1995,330600,0
1984-12-28,4.2323,4.2815,4.1995,4.1995,232036,0
1984-12-31,4.2323,4.3308,4.2323,4.2981,163043,0
1985-01-02,4.2981,4.3146,4.2815,4.3146,70638,0
1985-01-03,4.2653,4.3146,4.2653,4.2815,613971,0
1985-01-04,4.2485,4.2815,4.183,4.183,132241,0
1985-01-07,4.2159,4.2653,4.2159,4.2323,108013,0
1985-01-08,4.2485,4.3146,4.2485,4.2981,225877,0
1985-01-09,4.3146,4.3719,4.2981,4.3308,417667,0
1985-01-10,4.3308,4.4213,4.3146,4.4213,288710,0
1985-01-11,4.3883,4.454,4.3719,4.454,223002,0
1985-01-14,4.454,4.4706,4.4213,4.4213,76389,0
1985-01-15,4.5199,4.5363,4.454,4.454,376186,0
1985-01-16,4.4869,4.5363,4.4706,4.5363,438199,0
1985-01-17,4.5363,4.5858,4.5199,4.5528,333475,0
1985-01-18,4.5363,4.6019,4.5363,4.6019,431217,0
1985-01-21,4.6019,4.8402,4.5858,4.8402,705968,0
1985-01-22,4.8569,4.8732,4.7914,4.8075,384811,0
1985-01-23,4.8075,4.8075,4.676,4.7583,405755,0
1985-01-24,4.7583,4.7745,4.7418,4.7583,113761,0
1985-01-25,4.7583,4.8075,4.7418,4.8075,1596743,0
1985-01-28,4.7914,4.8239,4.7418,4.7583,271053,0
1985-01-29,4.7418,4.7745,4.7418,4.7745,78439,0
1985-01-30,4.7583,4.8075,4.7418,4.7583,611508,0
1985-01-31,4.7418,4.8239,4.7418,4.8075,185629,0
1985-02-01,4.7914,4.7914,4.7745,4.7914,101851,0
1985-02-04,4.7914,4.8732,4.7745,4.8732,200825,0
1985-02-05,4.8402,4.8569,4.7914,4.8075,503088,0
1985-02-06,4.8402,4.8569,4.7583,4.7914,639437,0
1985-02-07,4.7583,4.7914,4.7418,4.7745,802478,0
1985-02-08,4.7914,4.8402,4.7745,4.8402,133062,0
1985-02-11,4.8402,4.8569,4.8075,4.8569,135526,0
1985-02-12,4.8732,4.8732,4.8402,4.8402,224236,0
1985-02-13,4.8569,4.8569,4.7583,4.8075,764696,0
1985-02-14,4.8239,4.8239,4.7418,4.7745,133473,0
1985-02-15,4.7418,4.8075,4.7252,4.7418,956486,0
1985-02-19,4.7418,4.7583,4.7252,4.7418,91995,0
1985-02-20,4.7745,4.7745,4.7091,4.7418,394258,0
1985-02-21,4.7091,4.7252,4.6925,4.7252,176594,0
1985-02-22,4.6925,4.7091,4.676,4.7091,83369,0
1985-02-25,4.676,4.7252,4.635,4.7091,146614,0
1985-02-26,4.6925,4.7583,4.6596,4.7252,314174,0
1985-02-27,4.7091,4.7418,4.7091,4.7091,33674,0
1985-02-28,4.676,4.676,4.6182,4.676,385631,0
1985-03-01,4.635,4.7418,4.6019,4.7091,575370,0
1985-03-04,4.7252,4.7252,4.6019,4.7091,251340,0
1985-03-05,4.7335,4.832,4.6596,4.7663,489127,0
1985-03-06,4.7826,4.7992,4.7335,4.7826,591796,0
1985-03-07,4.7826,4.7826,4.7091,4.7826,337582,0
1985-03-08,4.7826,4.7826,4.7501,4.7826,81726,0
1985-03-11,4.7501,4.7826,4.7335,4.7826,81726,0
1985-03-12,4.7663,4.7826,4.7091,4.7663,122384,0
1985-03-13,4.7663,4.7663,4.7501,4.7501,107599,0
1985-03-14,4.7501,4.7826,4.6925,4.6925,269408,0
1985-03-15,4.676,4.676,4.6105,4.6105,379882,0
1985-03-18,4.6266,4.6266,4.5774,4.5938,330191,0
1985-03-19,4.6105,4.6433,4.561,4.6433,120330,0
1985-03-20,4.6433,4.6596,4.6105,4.6105,260374,0
1985-03-21,4.5938,4.6433,4.5774,4.6105,68997,0
1985-03-22,4.6105,4.6105,4.5119,4.5119,199593,0
1985-03-25,4.4706,4.4706,4.3391,4.3719,105134,0
1985-03-26,4.3719,4.3719,4.2653,4.2896,176594,0
1985-03-27,4.2653,4.2653,4.2323,4.2653,182755,0
1985-03-28,4.2896,4.3227,4.2653,4.3227,191380,0
1985-03-29,4.3554,4.4378,4.3554,4.4213,203702,0
1985-04-01,4.4378,4.454,4.3554,4.4213,338405,0
1985-04-02,4.4378,4.4706,4.4213,4.4706,196717,0
1985-04-03,4.4706,4.4869,4.454,4.4706,174953,0
1985-04-04,4.454,4.4706,4.4378,4.4706,195074,0
1985-04-08,4.454,4.4706,4.4213,4.4213,102671,0
1985-04-09,4.4378,4.4706,4.4213,4.4378,115812,0
1985-04-10,4.4378,4.4378,4.3719,4.3883,235734,0
1985-04-11,4.3883,4.3883,4.2896,4.3883,178649,0
1985-04-12,4.3554,4.4048,4.3554,4.3719,314993,0
1985-04-15,4.3554,4.4378,4.3554,4.4378,415206,0
1985-04-16,4.4378,4.4869,4.3227,4.4378,183168,0
1985-04-17,4.454,4.528,4.4378,4.5119,141687,0
1985-04-18,4.5119,4.5119,4.454,4.454,226699,0
1985-04-19,4.4378,4.4869,4.4048,4.4706,223002,0
1985-04-22,4.4869,4.4869,4.3719,4.4048,81726,0
1985-04-23,4.4048,4.4213,4.3391,4.3719,186040,0
1985-04-24,4.3719,4.4378,4.3719,4.4378,177416,0
1985-04-25,4.4378,4.454,4.3883,4.4378,207396,0
1985-04-26,4.454,4.454,4.3554,4.3554,82961,0
1985-04-29,4.3391,4.3391,4.3227,4.3227,127312,0
1985-04-30,4.306,4.3227,4.2323,4.2485,306369,0
1985-05-01,4.2323,4.2653,4.2323,4.2323,215199,0
1985-05-02,4.1995,4.2323,4.183,4.1995,374137,0
1985-05-03,4.1995,4.4048,4.1995,4.3719,320330,0
1985-05-06,4.3391,4.3391,4.2896,4.2896,122796,0
1985-05-07,4.3227,4.3719,4.306,4.3719,226288,0
1985-05-08,4.3719,4.3719,4.3227,4.3554,206985,0
1985-05-09,4.3554,4.3554,4.3227,4.3227,338816,0
1985-05-10,4.3719,4.454,4.3719,4.4213,342919,0
1985-05-13,4.4213,4.4378,4.3883,4.4213,57906,0
1985-05-14,4.4213,4.4378,4.3883,4.4048,190965,0
1985-05-15,4.4048,4.4869,4.4048,4.4378,138403,0
1985-05-16,4.4048,4.4378,4.3227,4.3227,106367,0
1985-05-17,4.3554,4.4048,4.3391,4.3883,102259,0
1985-05-20,4.4706,4.561,4.4706,4.561,200411,0
1985-05-21,4.561,4.6105,4.5444,4.6105,441074,0
1985-05-22,4.6266,4.6266,4.4706,4.5119,98564,0
1985-05-23,4.4706,4.5119,4.4378,4.4706,160579,0
1985-05-24,4.5119,4.5444,4.4706,4.528,68997,0
1985-05-28,4.528,4.528,4.4048,4.5119,180289,0
1985-05-29,4.528,4.5444,4.4869,4.5119,268176,0
1985-05-30,4.5119,4.5119,4.4378,4.4706,135115,0
1985-05-31,4.4706,4.5119,4.4378,4.4869,213146,0
1985-06-03,4.4869,4.4869,4.3391,4.4048,128955,0
1985-06-04,4.4292,4.446,4.3801,4.4292,304728,0
1985-06-05,4.4292,4.5119,4.4292,4.4624,337582,0
1985-06-06,4.4788,4.5119,4.4624,4.4953,181110,0
1985-06-07,4.4953,4.4953,4.4131,4.4292,293641,0
1985-06-10,4.4292,4.4788,4.4131,4.4131,800015,0
1985-06-11,4.4131,4.446,4.4131,4.4292,356474,0
1985-06-12,4.4292,4.4624,4.4131,4.4292,79673,0
1985-06-13,4.4624,4.4624,4.4131,4.4292,55442,0
1985-06-14,4.4624,4.4624,4.3638,4.3967,715413,0
1985-06-17,4.3638,4.3801,4.3391,4.3391,105134,0
1985-06-18,4.3801,4.4292,4.3391,4.4292,884201,0
1985-06-19,4.4292,4.4292,4.3801,4.4292,174131,0
1985-06-20,4.3967,4.446,4.3967,4.446,71047,0
1985-06-21,4.4292,4.7252,4.4292,4.7252,485841,0
1985-06-24,4.6843,4.6843,4.6182,4.6182,119510,0
1985-06-25,4.6677,4.7252,4.635,4.7004,383164,0
1985-06-26,4.6677,4.7004,4.635,4.6677,101851,0
1985-06-27,4.6513,4.6843,4.6513,4.6843,124031,0
1985-06-28,4.6843,4.6843,4.5858,4.6182,376186,0
1985-07-01,4.6019,4.6182,4.446,4.446,267356,0
1985-07-02,4.4788,4.4953,4.446,4.4788,103493,0
1985-07-03,4.4953,4.5691,4.4953,4.5691,114993,0
1985-07-05,4.5119,4.6513,4.5119,4.6019,191792,0
1985-07-08,4.6182,4.6182,4.5528,4.5528,122796,0
1985-07-09,4.5528,4.5858,4.5119,4.5363,121973,0
1985-07-10,4.4953,4.5363,4.446,4.446,189736,0
1985-07-11,4.4788,4.5528,4.4624,4.5363,209037,0
1985-07-12,4.5363,4.5363,4.4131,4.446,492411,0
1985-07-15,4.4131,4.4131,4.306,4.306,164685,0
1985-07-16,4.306,4.3391,4.2075,4.3391,2266160,0
1985-07-17,4.3227,4.3638,4.306,4.3227,1584833,0
1985-07-18,4.3227,4.3638,4.306,4.3391,172899,0
1985-07-19,4.3801,4.3801,4.3227,4.3638,142508,0
1985-07-22,4.3638,4.3967,4.3391,4.3801,462432,0
1985-07-23,4.3801,4.3801,4.257,4.306,261198,0
1985-07-24,4.306,4.3227,4.2896,4.306,367973,0
1985-07-25,4.306,4.3638,4.306,4.3391,475574,0
1985-07-26,4.3391,4.3801,4.3391,4.3638,229163,0
1985-07-29,4.3801,4.3967,4.3391,4.3391,110885,0
1985-07-30,4.3391,4.4131,4.3391,4.4131,99385,0
1985-07-31,4.3801,4.446,4.3638,4.4292,176185,0
1985-08-01,4.4624,4.4624,4.4131,4.4131,131420,0
1985-08-02,4.4292,4.446,4.3967,4.4292,170434,0
1985-08-05,4.4131,4.5119,4.3638,4.3801,254624,0
1985-08-06,4.3638,4.3638,4.2735,4.306,308013,0
1985-08-07,4.2735,4.3638,4.2735,4.3227,182755,0
1985-08-08,4.2896,4.3391,4.2896,4.3391,114170,0
1985-08-09,4.2896,4.3227,4.2735,4.306,270640,0
1985-08-12,4.2735,4.306,4.2735,4.2735,101026,0
1985-08-13,4.257,4.2735,4.1666,4.1911,813567,0
1985-08-14,4.1911,4.224,4.1502,4.1666,741697,0
1985-08-15,4.1911,4.2735,4.1911,4.2403,288301,0
1985-08-16,4.2735,4.306,4.257,4.2735,109242,0
1985-08-19,4.2896,4.4131,4.257,4.306,609866,0
1985-08-20,4.306,4.3227,4.257,4.2896,150721,0
1985-08-21,4.306,4.3227,4.2896,4.2896,248462,0
1985-08-22,4.306,4.3227,4.2735,4.2896,131833,0
1985-08-23,4.306,4.3227,4.2735,4.2735,349493,0
1985-08-26,4.306,4.306,4.2735,4.2896,165095,0
1985-08-27,4.306,4.306,4.257,4.306,293641,0
1985-08-28,4.2735,4.306,4.2735,4.2896,58318,0
1985-08-29,4.3227,4.3227,4.2735,4.306,302263,0
1985-08-30,4.306,4.306,4.2403,4.257,335119,0
1985-09-03,4.3146,4.3308,4.2485,4.3146,698986,0
1985-09-04,4.3308,4.3308,4.2815,4.2815,281318,0
1985-09-05,4.2815,4.3146,4.2815,4.3146,391382,0
1985-09-06,4.3146,4.3308,4.2981,4.2981,141687,0
1985-09-09,4.2981,4.3146,4.2815,4.2981,112528,0
1985-09-10,4.3146,4.3473,4.2815,4.3308,175773,0
1985-09-11,4.2981,4.3308,4.2815,4.2981,189325,0
1985-09-12,4.3308,4.3638,4.2815,4.3146,224236,0
1985-09-13,4.3308,4.3638,4.3146,4.3638,309246,0
1985-09-16,4.3473,4.3638,4.3308,4.3473,170434,0
1985-09-17,4.3308,4.3473,4.3146,4.3308,510892,0
1985-09-18,4.3308,4.3638,4.3146,4.3473,335939,0
1985-09-19,4.3638,4.4048,4.3308,4.3638,161395,0
1985-09-20,4.3883,4.3883,4.2815,4.2815,153596,0
1985-09-23,4.3146,4.4048,4.3146,4.3883,157292,0
1985-09-24,4.3638,4.4048,4.3308,4.3473,181933,0
1985-09-25,4.3146,4.3308,4.2653,4.2653,307190,0
1985-09-26,4.2653,4.3146,4.2653,4.3146,50923,0
1985-09-30,4.3473,4.3883,4.3308,4.3473,92816,0
1985-10-01,4.3883,4.4213,4.3638,4.4213,94458,0
1985-10-02,4.4378,4.4378,4.3883,4.3883,101439,0
1985-10-03,4.3883,4.454,4.3883,4.3883,355655,0
1985-10-04,4.4213,4.4213,4.3308,4.3308,108419,0
1985-10-07,4.3473,4.3473,4.2815,4.2981,118275,0
1985-10-08,4.3308,4.3473,4.3146,4.3146,52159,0
1985-10-09,4.3308,4.3638,4.2815,4.3146,342103,0
1985-10-10,4.2815,4.3146,4.2815,4.3146,85422,0
1985-10-11,4.2815,4.2981,4.2653,4.2981,82961,0
1985-10-14,4.2815,4.3146,4.2815,4.2981,69815,0
1985-10-15,4.2981,4.3146,4.2815,4.2815,98152,0
1985-10-16,4.2815,4.3883,4.2815,4.3638,302263,0
1985-10-17,4.3883,4.3883,4.2981,4.2981,286247,0
1985-10-18,4.3146,4.3146,4.2653,4.2653,144149,0
1985-10-21,4.2485,4.3146,4.2485,4.3146,126901,0
1985-10-22,4.2981,4.3883,4.2815,4.3638,573317,0
1985-10-23,4.3473,4.3883,4.3473,4.3883,431217,0
1985-10-24,4.4048,4.4048,4.3638,4.3883,262839,0
1985-10-25,4.3883,4.4213,4.3473,4.3883,754018,0
1985-10-28,4.3883,4.3883,4.2981,4.2981,73921,0
1985-10-29,4.3308,4.3308,4.2981,4.3146,99795,0
1985-10-30,4.3308,4.3638,4.2981,4.3473,197541,0
1985-10-31,4.3473,4.3473,4.3146,4.3308,54209,0
1985-11-01,4.3146,4.3473,4.2815,4.3473,614795,0
1985-11-04,4.3473,4.3473,4.2815,4.2815,146614,0
1985-11-05,4.2815,4.3473,4.2815,4.3473,171667,0
1985-11-06,4.3473,4.3473,4.2815,4.3146,150313,0
1985-11-07,4.3146,4.3308,4.2815,4.2981,239430,0
1985-11-08,4.2981,4.3308,4.2815,4.2981,147024,0
1985-11-11,4.2815,4.3146,4.2815,4.3146,147024,0
1985-11-12,4.2815,4.3146,4.2815,4.3146,647648,0
1985-11-13,4.2981,4.3146,4.2815,4.2981,153596,0
1985-11-14,4.2815,4.3308,4.2815,4.3308,373726,0
1985-11-15,4.3308,4.3308,4.2981,4.3308,194666,0
1985-11-18,4.3308,4.454,4.3308,4.454,778248,0
1985-11-19,4.454,4.5033,4.4213,4.5033,492000,0
1985-11-20,4.5199,4.561,4.4869,4.561,302263,0
1985-11-21,4.5774,4.6266,4.561,4.5938,552781,0
1985-11-22,4.6105,4.6266,4.5774,4.6105,213146,0
1985-11-25,4.6105,4.6266,4.5774,4.5938,156058,0
1985-11-26,4.6105,4.7004,4.6105,4.6843,408223,0
1985-11-27,4.7335,4.7663,4.7172,4.7335,1237807,0
1985-11-29,4.7335,4.7335,4.6843,4.7172,609866,0
1985-12-02,4.6843,4.7501,4.6596,4.7335,434917,0
1985-12-03,4.7418,4.7745,4.7418,4.7418,204523,0
1985-12-04,4.7252,4.7745,4.7252,4.7418,327728,0
1985-12-05,4.7583,4.7583,4.7004,4.7418,1017676,0
1985-12-06,4.7004,4.7583,4.6843,4.7418,227110,0
1985-12-09,4.7252,4.7583,4.635,4.7418,417667,0
1985-12-10,4.7583,4.7583,4.6843,4.7418,467360,0
1985-12-11,4.7583,4.8402,4.7418,4.8402,829994,0
1985-12-12,4.8402,4.9471,4.8402,4.9145,536354,0
1985-12-13,4.9145,4.9637,4.8978,4.9471,793031,0
1985-12-16,4.9471,5.0211,4.9308,4.9882,363865,0
1985-12-17,4.9882,5.2678,4.9882,5.1609,714592,0
1985-12-18,5.1609,5.1609,5.1278,5.1278,531838,0
1985-12-19,5.1446,5.1446,5.1114,5.1114,362225,0
1985-12-20,5.1114,5.3745,5.0868,5.3745,339226,0
1985-12-23,5.3498,5.3498,5.2101,5.2514,408630,0
1985-12-24,5.2514,5.2514,5.1939,5.2266,157292,0
1985-12-26,5.2678,5.284,5.2266,5.284,110473,0
1985-12-27,5.2678,5.284,5.2266,5.2514,110064,0
1985-12-30,5.2514,5.3745,5.2266,5.3335,322797,0
1985-12-31,5.3335,5.3498,5.3009,5.3498,210680,0
1986-01-02,5.3335,5.3498,5.2678,5.3009,233683,0
1986-01-03,5.2678,5.3009,5.1609,5.284,185629,0
1986-01-06,5.284,5.284,5.1609,5.1939,276392,0
1986-01-07,5.2101,5.284,5.2101,5.2678,286655,0
1986-01-08,5.3009,5.3498,5.0868,5.0868,331014,0
1986-01-09,5.0211,5.0707,4.9637,5.0542,412738,0
1986-01-10,5.0542,5.0868,5.0211,5.0374,221768,0
1986-01-13,5.0707,5.1939,5.0542,5.0542,197541,0
1986-01-14,5.2101,5.317,5.2101,5.2266,402472,0
1986-01-15,5.2678,5.3009,5.2101,5.2678,336349,0
1986-01-16,5.2678,5.3009,5.2514,5.284,75976,0
1986-01-17,5.2678,5.3009,5.2678,5.3009,293228,0
1986-01-20,5.3009,5.3009,5.2514,5.2678,42714,0
1986-01-21,5.2514,5.2678,5.1939,5.2266,143739,0
1986-01-22,5.2101,5.2266,5.1278,5.1278,208219,0
1986-01-23,5.1114,5.1446,5.0707,5.1114,110473,0
1986-01-24,5.1278,5.1446,5.0707,5.0868,135936,0
1986-01-27,5.1114,5.1609,5.1114,5.1278,161395,0
1986-01-28,5.0868,5.1446,5.0707,5.1446,263661,0
1986-01-29,5.1446,5.2266,5.1278,5.1609,397132,0
1986-01-30,5.1939,5.2101,5.1278,5.1609,172077,0
1986-01-31,5.1774,5.2101,5.1278,5.1446,351956,0
1986-02-03,5.1278,5.2514,5.1114,5.2514,516638,0
1986-02-04,5.2678,5.284,5.1278,5.2101,286655,0
1986-02-05,5.1939,5.2678,5.1609,5.2678,141687,0
1986-02-06,5.3009,5.3335,5.2101,5.2101,939235,0
1986-02-07,5.1939,5.2514,5.0707,5.2514,254624,0
1986-02-10,5.2678,5.3498,5.2514,5.3498,161810,0
1986-02-11,5.3745,5.3911,5.3009,5.3009,363043,0
1986-02-12,5.3335,5.3335,5.2514,5.2678,59958,0
1986-02-13,5.2266,5.2266,5.0868,5.1609,263661,0
1986-02-14,5.2266,5.2266,5.1939,5.1939,552781,0
1986-02-18,5.1939,5.3335,5.1774,5.284,519515,0
1986-02-19,5.2678,5.3009,5.2678,5.2678,413558,0
1986-02-20,5.3009,5.4238,5.2678,5.3911,230808,0
1986-02-21,5.4238,5.6131,5.4075,5.6131,653810,0
1986-02-24,5.6375,5.7196,5.6131,5.6541,234499,0
1986-02-25,5.6375,5.6868,5.6375,5.6704,134289,0
1986-02-26,5.6704,5.7196,5.5799,5.5799,388918,0
1986-02-27,5.6131,5.6375,5.5799,5.6131,108829,0
1986-02-28,5.6541,5.6541,5.4401,5.4731,460378,0
1986-03-03,5.4731,5.5143,5.3911,5.4238,371669,0
1986-03-04,5.3665,5.4896,5.2923,5.3665,457913,0
1986-03-05,5.3665,5.4489,5.3251,5.4489,346617,0
1986-03-06,5.5223,5.6621,5.5223,5.6457,356474,0
1986-03-07,5.6621,5.8018,5.6457,5.8018,676400,0
1986-03-10,5.8429,5.8924,5.8265,5.8594,269819,0
1986-03-11,5.8924,6.1965,5.8924,6.0897,398364,0
1986-03-12,6.0897,6.3692,6.0565,6.0897,553190,0
1986-03-13,6.0732,6.106,5.9991,5.9991,245589,0
1986-03-14,6.0319,6.1555,6.0155,6.1555,351545,0
1986-03-17,6.1224,6.1555,5.8924,6.1555,434504,0
1986-03-18,6.0565,6.1555,6.0565,6.1224,137578,0
1986-03-19,6.1224,6.2129,6.0897,6.1387,202468,0
1986-03-20,6.1798,6.1965,6.0565,6.0732,298157,0
1986-03-21,6.106,6.1224,6.0565,6.0565,441896,0
1986-03-24,6.0897,6.1798,6.0732,6.1798,270640,0
1986-03-25,6.1965,6.2129,6.1224,6.2129,421363,0
1986-03-26,6.2129,6.3032,6.2129,6.2456,335939,0
1986-03-27,6.2869,6.3692,6.1798,6.2291,292405,0
1986-03-31,6.1965,6.2129,6.106,6.1224,228344,0
1986-04-01,6.1224,6.1387,6.0897,6.1387,610276,0
1986-04-02,6.106,6.1224,6.0732,6.1224,474341,0
1986-04-03,6.1387,6.1555,6.0897,6.1224,334298,0
1986-04-04,6.1387,6.1387,6.0155,6.0155,360168,0
1986-04-07,6.0155,6.0155,5.9499,5.9499,573317,0
1986-04-08,5.9252,6.0732,5.9252,6.0319,188093,0
1986-04-09,6.0319,6.1224,6.0319,6.106,305962,0
1986-04-10,6.106,6.106,6.0319,6.0732,83779,0
1986-04-11,6.0565,6.0732,5.9991,6.0565,104724,0
1986-04-14,6.0155,6.0319,5.9826,5.9991,55854,0
1986-04-15,5.9826,6.0565,5.9826,6.0319,140042,0
1986-04-16,6.0319,6.0732,5.9991,5.9991,79263,0
1986-04-17,6.0155,6.0319,5.9089,6.0155,372083,0
1986-04-18,5.9991,6.0155,5.9089,5.9665,390971,0
1986-04-21,5.9665,5.9991,5.7852,5.9089,179061,0
1986-04-22,5.8924,6.1555,5.8924,6.0155,435735,0
1986-04-23,6.0565,6.2129,6.0565,6.1965,126079,0
1986-04-24,6.1798,6.2291,6.1798,6.1798,260374,0
1986-04-25,6.1965,6.262,6.1965,6.262,317047,0
1986-04-28,6.336,6.3692,6.2869,6.3525,261198,0
1986-04-29,6.336,6.3525,6.2456,6.262,1223434,0
1986-04-30,6.262,6.3032,6.2291,6.262,188093,0
1986-05-01,6.2456,6.262,6.2291,6.262,114993,0
1986-05-02,6.2456,6.2456,6.1798,6.1798,722394,0
1986-05-05,6.1387,6.1798,6.1224,6.1224,596316,0
1986-05-06,6.1387,6.1555,6.0897,6.106,215199,0
1986-05-07,6.1387,6.2129,6.1387,6.2129,151952,0
1986-05-08,6.2129,6.2291,6.1555,6.1555,74744,0
1986-05-09,6.1965,6.3032,6.1555,6.2869,226699,0
1986-05-12,6.3197,6.3692,6.3197,6.3525,335526,0
1986-05-13,6.3525,6.3692,6.3197,6.336,321154,0
1986-05-14,6.3197,6.4267,6.2869,6.4267,155648,0
1986-05-15,6.3855,6.4267,6.3692,6.3855,158526,0
1986-05-16,6.3525,6.41,6.3197,6.3692,143739,0
1986-05-19,6.3525,6.4267,6.336,6.3692,155235,0
1986-05-20,6.3525,6.4594,6.3525,6.4427,93224,0
1986-05-21,6.4757,6.4923,6.336,6.336,248462,0
1986-05-22,6.3525,6.5826,6.3525,6.5168,315409,0
1986-05-23,6.5659,6.6568,6.5659,6.6158,210272,0
1986-05-27,6.6568,6.7797,6.6402,6.7637,181933,0
1986-05-28,6.7223,6.7962,6.7223,6.7637,466944,0
1986-05-29,6.7797,6.7962,6.7223,6.7797,397954,0
1986-05-30,6.7471,6.8458,6.6894,6.7223,265715,0
1986-06-02,6.7223,6.7962,6.673,6.7637,513768,0
1986-06-03,6.8128,6.8128,6.7223,6.8128,245999,0
1986-06-04,6.7962,6.8128,6.7471,6.7471,420953,0
1986-06-05,6.7637,6.8128,6.7471,6.7962,221768,0
1986-06-06,6.8128,6.8128,6.6568,6.6568,485430,0
1986-06-09,6.6568,6.6894,6.5993,6.5993,178237,0
1986-06-10,6.5826,6.5993,6.5168,6.5168,194253,0
1986-06-11,6.5168,6.6402,6.5168,6.6402,168788,0
1986-06-12,6.6568,6.673,6.5993,6.5993,132241,0
1986-06-13,6.6402,6.6894,6.5993,6.6894,167147,0
1986-06-16,6.6894,6.7056,6.6402,6.7056,85012,0
1986-06-17,6.673,6.7056,6.5826,6.6158,139632,0
1986-06-18,6.5993,6.6402,6.5826,6.5826,337582,0
1986-06-19,6.5659,6.5826,6.41,6.41,210680,0
1986-06-20,6.4267,6.5168,6.3032,6.5168,494463,0
1986-06-23,6.4923,6.4923,6.4427,6.4594,163043,0
1986-06-24,6.5168,6.6158,6.4757,6.5659,393846,0
1986-06-25,6.5826,6.6158,6.5168,6.5168,103493,0
1986-06-26,6.5497,6.5497,6.4923,6.4923,251340,0
1986-06-27,6.4923,6.4923,6.4267,6.4267,158935,0
1986-06-30,6.4427,6.4923,6.41,6.4923,104724,0
1986-07-01,6.5168,6.5826,6.4923,6.5497,143739,0
1986-07-02,6.6158,6.7637,6.5659,6.7223,271461,0
1986-07-03,6.7471,6.7471,6.5826,6.6158,68583,0
1986-07-07,6.5993,6.6158,6.4923,6.5168,228752,0
1986-07-08,6.4923,6.5334,6.4427,6.5168,453398,0
1986-07-09,6.5168,6.5334,6.4757,6.4757,855458,0
1986-07-10,6.4594,6.4757,6.2291,6.3032,206161,0
1986-07-11,6.2869,6.2869,6.2291,6.262,679275,0
1986-07-14,6.2456,6.336,6.2291,6.336,194253,0
1986-07-15,6.3197,6.3855,6.1555,6.2129,294461,0
1986-07-16,6.2291,6.3032,6.2129,6.2869,286655,0
1986-07-17,6.262,6.3197,6.262,6.3032,62012,0
1986-07-18,6.336,6.4267,6.3032,6.3855,120740,0
1986-07-21,6.41,6.5168,6.3855,6.5168,232858,0
1986-07-22,6.4923,6.5993,6.4923,6.5826,448880,0
1986-07-23,6.5826,6.5826,6.5497,6.5497,279265,0
1986-07-24,6.5826,6.6568,6.5659,6.6158,362636,0
1986-07-25,6.6568,6.6894,6.6402,6.673,243537,0
1986-07-28,6.6402,6.6568,6.3692,6.41,125260,0
1986-07-29,6.41,6.4427,6.336,6.3692,86243,0
1986-07-30,6.336,6.5659,6.3197,6.5497,149490,0
1986-07-31,6.5168,6.5168,6.4427,6.4427,180289,0
1986-08-01,6.3855,6.41,6.3197,6.3525,158526,0
1986-08-04,6.3197,6.4267,6.2129,6.3855,118687,0
1986-08-05,6.3855,6.4427,6.3525,6.41,55034,0
1986-08-06,6.3692,6.4267,6.3197,6.41,255036,0
1986-08-07,6.41,6.4427,6.336,6.336,113761,0
1986-08-08,6.3692,6.3692,6.2291,6.2291,464894,0
1986-08-11,6.2129,6.262,6.1798,6.2291,241890,0
1986-08-12,6.262,6.3525,6.2456,6.3525,188507,0
1986-08-13,6.3692,6.4757,6.3525,6.3692,419715,0
1986-08-14,6.336,6.4427,6.3197,6.3855,347852,0
1986-08-15,6.3692,6.41,6.3032,6.3525,82137,0
1986-08-18,6.336,6.336,6.1965,6.262,236556,0
1986-08-19,6.2456,6.3855,6.2456,6.3525,119094,0
1986-08-20,6.3692,6.4757,6.3525,6.4757,305138,0
1986-08-21,6.4757,6.4757,6.3692,6.41,182345,0
1986-08-22,6.41,6.41,6.3197,6.336,66120,0
1986-08-25,6.3525,6.3525,6.1965,6.2869,211913,0
1986-08-26,6.262,6.3692,6.262,6.3692,690360,0
1986-08-27,6.336,6.4427,6.3197,6.41,132651,0
1986-08-28,6.3692,6.4267,6.336,6.41,320745,0
1986-08-29,6.3855,6.5497,6.3855,6.5497,433276,0
1986-09-02,6.4347,6.5579,6.4347,6.4347,167147,0
1986-09-03,6.418,6.5415,6.418,6.5415,186448,0
1986-09-04,6.525,6.5907,6.5086,6.5579,365920,0
1986-09-05,6.484,6.5579,6.3608,6.3608,183987,0
1986-09-08,6.4018,6.484,6.328,6.4512,111297,0
1986-09-09,6.4512,6.4677,6.3114,6.418,197130,0
1986-09-10,6.377,6.4018,6.3114,6.3608,150721,0
1986-09-11,6.328,6.328,5.8429,5.9169,685433,0
1986-09-12,5.9169,5.9332,5.7031,5.884,798370,0
1986-09-15,5.9169,5.9499,5.8429,5.9169,351956,0
1986-09-16,5.9169,5.9332,5.8594,5.9332,219716,0
1986-09-17,5.9332,5.9665,5.9002,5.9002,202880,0
1986-09-18,5.9169,5.9665,5.8594,5.9332,228344,0
1986-09-19,5.9169,5.9169,5.8594,5.9169,221768,0
1986-09-22,5.9169,5.9169,5.8429,5.8594,447236,0
1986-09-23,5.8429,5.991,5.8429,5.991,273924,0
1986-09-24,5.991,6.0976,5.991,6.0976,162222,0
1986-09-25,6.0976,6.1305,5.991,6.0565,226699,0
1986-09-26,6.0812,6.0812,5.991,5.991,276802,0
1986-09-29,5.991,5.991,5.9169,5.991,153596,0
1986-09-30,5.991,6.0565,5.9169,5.9169,572904,0
1986-10-01,5.9499,6.0402,5.9169,5.9665,349082,0
1986-10-02,5.991,5.991,5.9169,5.9169,38601,0
1986-10-03,5.9499,6.0565,5.9499,6.0237,156471,0
1986-10-06,6.0075,6.1142,5.9665,5.991,117045,0
1986-10-07,5.991,6.0075,5.991,5.991,69815,0
1986-10-08,5.9499,6.0976,5.9499,6.0402,170022,0
1986-10-09,6.0237,6.1142,6.0237,6.0565,121151,0
1986-10-10,6.0812,6.1142,6.0565,6.1142,406581,0
1986-10-13,6.1142,6.1142,6.0565,6.0976,25462,0
1986-10-14,6.1142,6.1634,6.0976,6.0976,116637,0
1986-10-15,6.0976,6.1634,6.0565,6.1305,110885,0
1986-10-16,6.1305,6.1305,6.0075,6.1142,233269,0
1986-10-17,6.1142,6.1471,6.0565,6.0976,183571,0
1986-10-20,6.0565,6.0565,5.9665,5.991,121563,0
1986-10-21,6.0237,6.0402,5.9499,6.0402,166738,0
1986-10-22,6.1305,6.1882,6.1305,6.1471,230808,0
1986-10-23,6.1305,6.1305,6.0565,6.1305,137991,0
1986-10-24,6.1305,6.1305,5.991,5.991,121151,0
1986-10-27,5.991,6.0812,5.9499,6.0402,159756,0
1986-10-28,6.0812,6.0976,6.0237,6.0812,252984,0
1986-10-29,6.0976,6.2539,6.0976,6.2375,268997,0
1986-10-30,6.3114,6.377,6.2948,6.3444,239018,0
1986-10-31,6.3608,6.3608,6.1882,6.2045,94047,0
1986-11-03,6.2375,6.328,6.221,6.3114,158526,0
1986-11-04,6.3608,6.3608,6.2704,6.3444,423827,0
1986-11-05,6.3608,6.418,6.2948,6.328,265300,0
1986-11-06,6.2948,6.3114,6.2375,6.2539,94870,0
1986-11-07,6.2539,6.328,6.221,6.221,263251,0
1986-11-10,6.2375,6.2375,6.0976,6.1471,151131,0
1986-11-11,6.1471,6.2045,6.1305,6.2045,214375,0
1986-11-12,6.2045,6.2375,6.1634,6.221,245999,0
1986-11-13,6.2539,6.2539,6.1142,6.1142,149490,0
1986-11-14,6.0976,6.1305,6.0812,6.1142,216020,0
1986-11-17,6.0812,6.1634,6.0812,6.1305,177416,0
1986-11-18,6.0976,6.1142,6.0075,6.0237,330191,0
1986-11-19,6.0075,6.1471,6.0075,6.1471,151952,0
1986-11-20,6.1142,6.328,6.1142,6.328,487893,0
1986-11-21,6.3444,6.4347,6.3444,6.4018,428757,0
1986-11-24,6.3608,6.4677,6.3608,6.4677,248055,0
1986-11-25,6.4677,6.6319,6.4347,6.6158,363454,0
1986-11-26,6.6319,6.7388,6.6319,6.6812,359348,0
1986-11-28,6.6812,6.6978,6.4018,6.418,153183,0
1986-12-01,6.484,6.5579,6.4018,6.5579,251340,0
1986-12-02,6.673,6.7471,6.607,6.673,463662,0
1986-12-03,6.673,6.6978,6.607,6.6568,787694,0
1986-12-04,6.6235,6.6402,6.5497,6.6235,99385,0
1986-12-05,6.607,6.6235,6.4594,6.5168,294872,0
1986-12-08,6.5334,6.5497,6.3855,6.4594,199593,0
1986-12-09,6.4594,6.4757,6.3692,6.3855,63246,0
1986-12-10,6.4267,6.4594,6.41,6.4594,231626,0
1986-12-11,6.4267,6.4594,6.2786,6.4594,348670,0
1986-12-12,6.4594,6.4594,6.3855,6.3855,200825,0
1986-12-15,6.4267,6.4594,6.3692,6.4594,166738,0
1986-12-16,6.4594,6.4594,6.41,6.4594,260784,0
1986-12-17,6.4594,6.4757,6.41,6.4427,170843,0
1986-12-18,6.41,6.5334,6.41,6.5168,328140,0
1986-12-19,6.5168,6.5826,6.5004,6.5826,478858,0
1986-12-22,6.5826,6.5826,6.4427,6.5497,673936,0
1986-12-23,6.5659,6.5826,6.3525,6.4427,770031,0
1986-12-24,6.3855,6.41,6.2786,6.3032,247642,0
1986-12-26,6.3032,6.3032,6.1717,6.262,294872,0
1986-12-29,6.3032,6.336,6.2456,6.2786,354421,0
1986-12-30,6.262,6.3032,6.1882,6.262,158935,0
1986-12-31,6.2786,6.3525,6.1387,6.1882,198772,0
1987-01-02,6.2129,6.3692,6.2129,6.3692,393846,0
1987-01-05,6.41,6.5168,6.3855,6.4757,518285,0
1987-01-06,6.5004,6.5004,6.3525,6.3855,189736,0
1987-01-07,6.3855,6.4757,6.3855,6.4594,298567,0
1987-01-08,6.5004,6.5334,6.4427,6.5168,192612,0
1987-01-09,6.5168,6.6568,6.5168,6.6568,322386,0
1987-01-12,6.6568,6.6568,6.5659,6.607,135936,0
1987-01-13,6.6402,6.6568,6.607,6.6235,105545,0
1987-01-14,6.6568,6.7797,6.6402,6.6978,236143,0
1987-01-15,6.7306,6.9116,6.714,6.9116,244359,0
1987-01-16,6.8949,6.9116,6.8207,6.8949,301445,0
1987-01-19,6.8207,6.9439,6.8044,6.9439,115812,0
1987-01-20,6.9116,6.9852,6.8704,6.928,308835,0
1987-01-21,6.8949,6.9852,6.8207,6.8207,230393,0
1987-01-22,6.7797,7.0182,6.7797,6.9852,297336,0
1987-01-23,6.9605,7.2894,6.9605,6.9605,480910,0
1987-01-26,7.0672,7.0672,6.928,7.0182,1319528,0
1987-01-27,7.0346,7.2317,6.9852,7.1826,572495,0
1987-01-28,7.2485,7.2644,7.0182,7.1576,240662,0
1987-01-29,7.1826,7.1826,7.0182,7.092,104313,0
1987-01-30,7.092,7.3224,7.0182,7.3224,321568,0
1987-02-02,7.2894,7.4123,7.2485,7.38,140863,0
1987-02-03,7.3224,7.3961,7.3058,7.3224,353189,0
1987-02-04,7.355,7.38,7.2644,7.3385,351956,0
1987-02-05,7.355,7.38,7.1826,7.2894,219305,0
1987-02-06,7.3224,7.3224,7.1988,7.1988,72689,0
1987-02-09,7.2152,7.2152,7.0509,7.0509,196717,0
1987-02-10,7.0672,7.1084,6.9116,6.9439,439842,0
1987-02-11,6.9439,7.0509,6.8949,6.9439,217663,0
1987-02-12,6.9605,6.9605,6.7637,6.9116,353189,0
1987-02-13,6.9439,7.092,6.9116,7.0346,264481,0
1987-02-17,7.0346,7.3224,7.0018,7.3224,503910,0
1987-02-18,7.3224,7.5935,7.3224,7.5935,467360,0
1987-02-19,7.5358,7.5935,7.5197,7.5935,210272,0
1987-02-20,7.5935,7.5935,7.3961,7.462,482143,0
1987-02-23,7.5031,7.5358,7.1826,7.4455,180289,0
1987-02-24,7.4292,7.5031,7.3961,7.462,177826,0
1987-02-25,7.462,7.462,7.3058,7.3224,220536,0
1987-02-26,7.2485,7.3224,7.1084,7.2894,291177,0
1987-02-27,7.3224,7.355,7.2894,7.3058,99795,0
1987-03-02,7.3224,7.3224,7.2894,7.2894,123614,0
1987-03-03,7.3716,7.3716,7.3139,7.3716,216020,0
1987-03-04,7.4045,7.5688,7.388,7.495,259145,0
1987-03-05,7.4784,7.6263,7.4784,7.495,227520,0
1987-03-06,7.5197,7.5197,7.4292,7.495,229981,0
1987-03-09,7.4455,7.5197,7.3716,7.495,297745,0
1987-03-10,7.5197,7.6592,7.495,7.6592,286655,0
1987-03-11,7.6756,7.7167,7.5853,7.6592,596727,0
1987-03-12,7.6756,7.7003,7.6263,7.7003,396723,0
1987-03-13,7.7003,7.7167,7.6098,7.6592,264069,0
1987-03-16,7.6592,7.6592,7.5197,7.5358,156058,0
1987-03-17,7.5358,7.6263,7.5358,7.5853,148669,0
1987-03-18,7.6263,7.6263,7.5197,7.5523,108013,0
1987-03-19,7.5197,7.5688,7.5197,7.5688,327315,0
1987-03-20,7.5853,7.6098,7.5523,7.6098,441074,0
1987-03-23,7.6263,7.8399,7.5688,7.8236,348262,0
1987-03-24,7.7334,7.7907,7.6756,7.7661,276802,0
1987-03-25,7.7334,7.7661,7.7167,7.7493,169203,0
1987-03-26,7.7167,7.7907,7.5358,7.5688,566332,0
1987-03-27,7.5523,7.5523,7.495,7.5197,148258,0
1987-03-30,7.2974,7.3716,7.1909,7.3139,354828,0
1987-03-31,7.2974,7.388,7.2974,7.3385,545801,0
1987-04-01,7.2813,7.4292,7.2644,7.388,748268,0
1987-04-02,7.462,7.4784,7.388,7.4045,269819,0
1987-04-03,7.4292,7.7334,7.3716,7.7334,466124,0
1987-04-06,7.7003,7.8071,7.6756,7.7334,335526,0
1987-04-07,7.7334,7.8071,7.6592,7.6592,226699,0
1987-04-08,7.7003,7.7003,7.4455,7.495,294053,0
1987-04-09,7.462,7.495,7.3385,7.4045,173305,0
1987-04-10,7.3716,7.5688,7.3139,7.5523,365920,0
1987-04-13,7.5853,7.6263,7.2238,7.2644,176594,0
1987-04-14,7.2238,7.3385,7.1909,7.2485,527318,0
1987-04-15,7.2238,7.355,7.1576,7.2813,399187,0
1987-04-16,7.3385,7.462,7.3385,7.3385,187681,0
1987-04-20,7.3385,7.3385,7.1909,7.2813,265715,0
1987-04-21,7.2813,7.388,7.2238,7.388,412738,0
1987-04-22,7.388,7.5197,7.3385,7.4455,280088,0
1987-04-23,7.4292,7.5523,7.4292,7.462,184398,0
1987-04-24,7.4292,7.4455,7.3385,7.3385,411096,0
1987-04-27,7.3385,7.3385,7.2072,7.2485,1097763,0
1987-04-28,7.2974,7.3385,7.2238,7.2644,276392,0
1987-04-29,7.2644,7.355,7.2485,7.2974,218073,0
1987-04-30,7.2974,7.4784,7.2974,7.3716,193022,0
1987-05-01,7.388,7.388,7.2238,7.2644,523213,0
1987-05-04,7.2974,7.3385,7.2072,7.2974,325262,0
1987-05-05,7.2644,7.3385,7.2644,7.2974,515410,0
1987-05-06,7.3139,7.3716,7.2974,7.3716,305138,0
1987-05-07,7.3716,7.5197,7.3716,7.495,406989,0
1987-05-08,7.5523,7.5688,7.495,7.5197,333888,0
1987-05-11,7.5197,7.5853,7.2072,7.2072,293228,0
1987-05-12,7.2238,7.4292,7.2238,7.4292,94870,0
1987-05-13,7.4784,7.4784,7.3385,7.4045,195074,0
1987-05-14,7.3716,7.4045,7.2813,7.3139,127312,0
1987-05-15,7.2974,7.2974,7.2238,7.2485,212734,0
1987-05-18,7.2072,7.2238,7.1746,7.1909,413558,0
1987-05-19,7.1909,7.2238,6.9526,6.9526,469824,0
1987-05-20,6.9361,7.0839,6.8458,6.9361,402880,0
1987-05-21,6.9935,7.0428,6.9526,6.9526,271053,0
1987-05-22,6.9935,7.1002,6.9935,7.1002,172899,0
1987-05-26,7.0839,7.2072,7.0839,7.2072,207396,0
1987-05-27,7.2072,7.2238,7.1746,7.1909,196717,0
1987-05-28,7.5853,7.6673,7.1826,7.5853,385494,0
1987-05-29,7.6428,7.725,7.4784,7.5109,312395,0
1987-06-01,7.2894,7.3716,7.1576,7.2072,236827,0
1987-06-02,7.2317,7.3139,7.0672,7.2317,162905,0
1987-06-03,7.2564,7.5031,7.2564,7.3139,248327,0
1987-06-04,7.3716,7.5031,7.3385,7.5031,160711,0
1987-06-05,7.5358,7.5605,7.2894,7.3716,378103,0
1987-06-08,7.3961,7.4212,7.2317,7.3961,151131,0
1987-06-09,7.3716,7.3716,7.2564,7.3385,200686,0
1987-06-10,7.3385,7.5031,7.2317,7.3716,291039,0
1987-06-11,7.4212,7.4212,7.3385,7.3716,140177,0
1987-06-12,7.3139,7.3716,7.2072,7.2072,470371,0
1987-06-15,7.2564,7.4536,7.2564,7.4536,237104,0
1987-06-16,7.4536,7.832,7.3716,7.832,229435,0
1987-06-17,7.9387,7.9387,7.832,7.8563,272418,0
1987-06-18,7.914,8.0536,7.8563,8.0536,219855,0
1987-06-19,8.2427,8.2427,8.1357,8.218,838344,0
1987-06-22,8.218,8.2427,8.1605,8.1852,463526,0
1987-06-23,8.2427,8.3,8.1605,8.3,355378,0
1987-06-24,8.2674,8.6206,8.2674,8.4565,287481,0
1987-06-25,8.489,8.6206,8.4315,8.571,221768,0
1987-06-26,8.489,8.489,8.3248,8.3495,197678,0
1987-06-29,8.4069,8.5138,8.3,8.3,156335,0
1987-06-30,8.3,8.3248,7.9714,8.103,188093,0
1987-07-01,8.1605,8.1605,7.914,8.1605,128681,0
1987-07-02,8.1852,8.4565,8.103,8.3495,342239,0
1987-07-06,8.3741,8.3741,8.3,8.3248,266944,0
1987-07-07,8.3248,8.4565,8.3248,8.4565,262839,0
1987-07-08,8.489,8.6206,8.4069,8.4315,275980,0
1987-07-09,8.4069,8.5386,8.3495,8.3495,64616,0
1987-07-10,8.4069,8.4069,8.3,8.4069,95277,0
1987-07-13,8.4069,8.4315,8.3,8.3741,123752,0
1987-07-14,8.3248,8.5138,8.3,8.5138,150585,0
1987-07-15,8.4315,8.4565,8.3248,8.3741,260651,0
1987-07-16,8.4315,8.5138,8.4069,8.489,214649,0
1987-07-17,8.489,8.7358,8.489,8.7358,260374,0
1987-07-20,8.6779,8.6779,8.5958,8.6206,147024,0
1987-07-21,8.5958,8.6533,8.5386,8.5958,286933,0
1987-07-22,8.6779,8.7028,8.6206,8.6779,213831,0
1987-07-23,8.7028,8.7601,8.6779,8.7358,336217,0
1987-07-24,8.7358,8.7848,8.6779,8.7601,243124,0
1987-07-27,8.7601,8.7848,8.7028,8.7358,272145,0
1987-07-28,8.7358,8.7848,8.7028,8.7601,132241,0
1987-07-29,8.7028,8.8179,8.7028,8.8179,355655,0
1987-07-30,8.9002,8.9497,8.8665,8.9002,275158,0
1987-07-31,8.8665,8.9255,8.7848,8.8665,414243,0
1987-08-03,8.9002,8.9002,8.7358,8.7601,175500,0
1987-08-04,8.7028,8.7358,8.4565,8.571,255445,0
1987-08-05,8.6533,8.8428,8.6206,8.7028,345522,0
1987-08-06,8.6533,8.7028,8.5138,8.7028,375367,0
1987-08-07,8.7028,8.7358,8.6533,8.6533,168659,0
1987-08-10,8.7358,8.8179,8.7028,8.8179,319241,0
1987-08-11,8.8665,9.4679,8.8179,9.4172,541284,0
1987-08-12,9.4679,9.665,9.1702,9.3356,333475,0
1987-08-13,9.3858,9.583,9.3602,9.4679,740056,0
1987-08-14,9.607,9.607,9.4421,9.4997,265300,0
1987-08-17,9.4421,9.688,9.4421,9.4997,191104,0
1987-08-18,9.4172,9.4421,9.0914,9.3602,308563,0
1987-08-19,9.3024,9.3858,9.2766,9.3602,695152,0
1987-08-20,9.4172,9.4679,9.3024,9.4421,226699,0
1987-08-21,9.4421,9.4997,9.2766,9.3858,156058,0
1987-08-24,9.3858,9.3858,9.2541,9.3356,321977,0
1987-08-25,9.3356,9.4421,9.2766,9.3356,228068,0
1987-08-26,9.3356,9.3858,9.3024,9.3024,227520,0
1987-08-27,9.3356,9.3356,9.1972,9.2223,184537,0
1987-08-28,9.2766,9.2766,9.1702,9.1972,116906,0
1987-08-31,9.1972,9.2541,9.0914,9.1702,311026,0
1987-09-01,8.5631,9.2223,8.481,8.5631,367698,0
1987-09-02,8.7848,8.9497,8.4479,8.7848,773458,0
1987-09-03,8.9172,8.9497,8.7848,8.7848,300347,0
1987-09-04,8.8345,8.8917,8.7028,8.7028,194390,0
1987-09-08,8.6697,8.6697,8.5876,8.5876,310478,0
1987-09-09,8.6453,8.6453,8.5631,8.5876,88434,0
1987-09-10,8.5631,8.6453,8.5631,8.5631,173036,0
1987-09-11,8.6124,9.2766,8.6124,9.2766,288029,0
1987-09-14,9.2464,9.2766,9.0569,9.1138,168925,0
1987-09-15,9.1366,9.1366,8.7276,8.8095,358942,0
1987-09-16,8.8917,8.8917,8.7276,8.7848,292955,0
1987-09-17,8.8095,8.8345,8.6697,8.7276,277894,0
1987-09-18,8.8665,8.9172,8.5876,8.5876,358392,0
1987-09-21,8.6453,8.7516,8.366,8.366,576601,0
1987-09-22,8.4234,8.7028,8.3413,8.7028,500486,0
1987-09-23,8.7028,8.9975,8.7028,8.9497,247233,0
1987-09-24,8.9172,8.9172,8.8095,8.8345,141003,0
1987-09-25,8.8345,8.8345,8.5876,8.6453,251068,0
1987-09-28,8.7276,9.2464,8.6697,9.0825,589474,0
1987-09-29,9.0304,9.0825,8.7276,8.7516,206985,0
1987-09-30,8.7276,8.8917,8.7028,8.8665,265850,0
1987-10-01,8.8095,9.1972,8.8095,9.1972,210544,0
1987-10-02,9.2464,9.2464,9.1366,9.1366,126490,0
1987-10-05,9.1138,9.1138,8.8917,8.9741,111707,0
1987-10-06,8.9172,8.9741,8.5631,8.5876,282001,0
1987-10-07,8.481,8.6697,8.4234,8.4479,390971,0
1987-10-08,8.481,8.5302,8.4234,8.4234,537453,0
1987-10-09,8.366,8.5631,8.366,8.4479,286112,0
1987-10-12,8.5055,8.5302,8.3413,8.4479,107051,0
1987-10-13,8.4479,8.7848,8.4479,8.7516,166192,0
1987-10-14,8.6453,8.6453,8.366,8.4234,267493,0
1987-10-15,8.4234,8.4234,7.9057,8.0126,522118,0
1987-10-16,7.8482,8.0947,7.0509,7.1333,755659,0
1987-10-19,6.4757,6.8618,6.1471,6.4512,1684085,0
1987-10-20,6.3692,7.2729,5.9826,7.0759,1511322,0
1987-10-21,7.0264,7.2485,6.418,6.8618,2798957,0
1987-10-22,6.2539,6.5334,6.0402,6.2045,934717,0
1987-10-23,6.0402,6.5826,6.0402,6.5826,605350,0
1987-10-26,6.3692,6.418,6.1717,6.2539,232997,0
1987-10-27,6.3692,6.418,6.2045,6.3114,588374,0
1987-10-28,6.3114,6.6978,6.1471,6.6978,369891,0
1987-10-29,6.8044,7.2974,6.8044,7.2485,313492,0
1987-10-30,7.2974,7.462,7.1909,7.2485,349082,0
1987-11-02,7.2485,7.4123,7.1333,7.355,163180,0
1987-11-03,7.2974,7.5197,6.9116,7.5197,257913,0
1987-11-04,7.4123,7.6592,7.355,7.5771,402746,0
1987-11-05,7.4123,8.366,7.4123,8.1194,501035,0
1987-11-06,8.0126,8.3413,8.0126,8.1194,599328,0
1987-11-09,8.0702,8.0947,7.355,7.355,419993,0
1987-11-10,7.2974,7.4372,7.1909,7.2729,249150,0
1987-11-11,7.2974,7.4372,7.1909,7.1909,158796,0
1987-11-12,7.462,7.5771,7.38,7.495,194116,0
1987-11-13,7.462,7.495,7.2485,7.38,151682,0
1987-11-16,7.4372,7.6015,7.4372,7.5441,92541,0
1987-11-17,7.495,7.5197,7.4372,7.462,186723,0
1987-11-18,7.495,7.5771,7.4372,7.5771,354828,0
1987-11-19,7.6263,7.6263,7.2152,7.2485,102671,0
1987-11-20,7.2485,7.5771,7.1909,7.5771,269135,0
1987-11-23,7.6263,7.9057,7.5197,7.9057,306924,0
1987-11-24,8.0126,8.0947,7.8728,7.9057,591661,0
1987-11-25,7.8482,7.9303,7.5771,7.5771,269956,0
1987-11-27,7.6263,7.6263,7.2485,7.2485,327455,0
1987-11-30,7.1909,7.2974,6.6158,7.2974,461064,0
1987-12-01,7.3469,7.5197,7.3469,7.38,291860,0
1987-12-02,7.3469,7.462,7.2644,7.4045,147299,0
1987-12-03,7.462,7.462,6.8539,7.2644,234089,0
1987-12-04,7.1576,7.4045,7.0182,7.4045,229711,0
1987-12-07,7.4045,7.5688,7.3224,7.4865,397268,0
1987-12-08,7.4045,7.5197,7.3469,7.5197,510070,0
1987-12-09,7.5197,7.8236,7.4045,7.6509,343057,0
1987-12-10,7.4045,7.7907,7.4045,7.6263,430672,0
1987-12-11,7.6837,7.7334,7.5197,7.6837,171393,0
1987-12-14,7.7334,7.9057,7.7084,7.8728,269685,0
1987-12-15,7.9303,8.1771,7.8236,7.9057,372083,0
1987-12-16,7.9551,8.0126,7.7907,7.9878,400282,0
1987-12-17,8.0126,8.0126,7.7907,7.8482,265031,0
1987-12-18,7.9057,7.9057,7.5688,7.7334,630538,0
1987-12-21,7.7334,7.9057,7.6837,7.7661,249968,0
1987-12-22,7.8728,7.8728,7.7334,7.7907,453398,0
1987-12-23,7.8236,8.0947,7.8236,8.0375,202057,0
1987-12-24,8.0126,8.0947,8.0126,8.0702,64886,0
1987-12-28,8.0126,8.0702,7.9551,8.0702,128681,0
1987-12-29,8.0126,8.0702,7.6837,7.7334,192752,0
1987-12-30,7.7907,7.8482,7.7334,7.8236,299799,0
1987-12-31,7.7334,7.8728,7.7334,7.7661,166192,0
1988-01-04,7.8728,8.0126,7.8236,8.0126,368248,0
1988-01-05,8.5631,8.5958,8.3987,8.5631,1651775,0
1988-01-06,8.4565,8.5958,8.4315,8.4315,758399,0
1988-01-07,8.3987,8.3987,8.2589,8.3741,953884,0
1988-01-08,8.3413,8.3413,7.7334,7.7334,651073,0
1988-01-11,8.0702,8.2589,7.8728,8.2344,467082,0
1988-01-12,8.2098,8.2918,8.0947,8.2918,241210,0
1988-01-13,8.2344,8.4565,7.9878,8.1771,504867,0
1988-01-14,8.2344,8.3741,8.2098,8.3165,489536,0
1988-01-15,8.6206,8.6206,8.3741,8.3741,532519,0
1988-01-18,8.3987,8.3987,8.1771,8.2918,217116,0
1988-01-19,8.3165,8.3987,8.1277,8.3165,316230,0
1988-01-20,8.3741,8.3741,7.8482,7.9057,215472,0
1988-01-21,8.0126,8.1277,7.7334,7.7661,628073,0
1988-01-22,7.7334,7.8482,7.7334,7.8236,192752,0
1988-01-25,7.8728,8.0375,7.8482,8.0375,517186,0
1988-01-26,8.0375,8.0375,7.9303,7.9551,365508,0
1988-01-27,7.9878,8.0375,7.8482,7.9057,1140884,0
1988-01-28,7.9057,7.9551,7.8728,7.9303,1102004,0
1988-01-29,7.9551,8.0375,7.9303,8.0126,362499,0
1988-02-01,8.0702,8.1277,8.0126,8.0375,328001,0
1988-02-02,8.0126,8.0375,7.9551,7.9878,279265,0
1988-02-03,8.0126,8.1277,7.8236,7.8236,672704,0
1988-02-04,7.8482,7.9057,7.7907,7.8728,521841,0
1988-02-05,7.9057,8.0375,7.9057,7.9551,560996,0
1988-02-08,7.9057,7.9551,7.8482,7.9551,125398,0
1988-02-09,7.9303,7.9551,7.8728,7.9551,101851,0
1988-02-10,8.0126,8.1522,7.9878,8.1277,259555,0
1988-02-11,8.0947,8.3413,8.0947,8.2589,377831,0
1988-02-12,8.2918,8.481,8.2918,8.481,536354,0
1988-02-16,8.4315,8.4565,8.3741,8.4565,268588,0
1988-02-17,8.4315,8.4565,8.2918,8.2918,394532,0
1988-02-18,8.3165,8.3165,8.1522,8.1771,131971,0
1988-02-19,8.2344,8.5386,8.1771,8.5386,164822,0
1988-02-22,8.5631,8.6206,8.5138,8.6206,428483,0
1988-02-23,8.5386,8.6206,8.5386,8.5958,246137,0
1988-02-24,8.5631,8.6206,8.5631,8.5631,556343,0
1988-02-25,8.5958,8.6206,8.5631,8.5958,505416,0
1988-02-26,8.5958,8.6206,8.5631,8.5631,365236,0
1988-02-29,8.5958,8.6206,8.5631,8.5958,271600,0
1988-03-01,8.5958,8.6533,8.5958,8.6533,512264,0
1988-03-02,8.6533,8.711,8.6206,8.711,556066,0
1988-03-03,8.711,8.7358,8.571,8.7358,549227,0
1988-03-04,8.6779,8.7601,8.6533,8.7601,342786,0
1988-03-07,8.8179,8.8179,8.6533,8.6779,170572,0
1988-03-08,8.711,8.7358,8.6533,8.711,173584,0
1988-03-09,8.7601,8.9823,8.711,8.9823,786324,0
1988-03-10,8.9823,8.9823,8.9002,8.9002,395352,0
1988-03-11,8.8428,8.8751,8.7601,8.8751,232174,0
1988-03-14,8.8428,9.0998,8.8179,8.9339,292135,0
1988-03-15,8.8751,8.8751,8.7928,8.8428,445459,0
1988-03-16,8.8751,8.8751,8.7601,8.8428,296516,0
1988-03-17,8.9002,9.0144,8.8179,8.8751,238468,0
1988-03-18,8.9823,8.9823,8.7928,8.8751,786873,0
1988-03-21,8.8751,8.9823,8.7928,8.9584,184810,0
1988-03-22,8.9823,9.0144,8.9584,9.0144,224236,0
1988-03-23,9.0144,9.0998,8.9823,9.0742,185354,0
1988-03-24,9.0998,9.0998,8.711,8.8179,194938,0
1988-03-25,8.8179,8.8428,8.5958,8.6206,185079,0
1988-03-28,8.5138,8.571,8.481,8.5138,224781,0
1988-03-29,8.5138,8.711,8.5138,8.6779,271873,0
1988-03-30,8.6779,8.7601,8.6206,8.6779,151131,0
1988-03-31,8.5386,8.6533,8.481,8.481,419173,0
1988-04-04,8.4315,8.4565,8.2589,8.2918,487349,0
1988-04-05,8.3741,8.4315,8.3165,8.3987,167562,0
1988-04-06,8.3987,8.7928,8.3413,8.7358,283921,0
1988-04-07,8.711,8.8428,8.6779,8.7928,208358,0
1988-04-08,8.711,8.8428,8.711,8.8179,190011,0
1988-04-11,8.8179,8.9002,8.8179,8.8751,119372,0
1988-04-12,8.7928,8.9002,8.7358,8.8428,190558,0
1988-04-13,8.8751,9.0742,8.8751,9.0742,527318,0
1988-04-14,8.9339,8.9339,8.571,8.7358,584266,0
1988-04-15,8.6779,8.711,8.5958,8.5958,185907,0
1988-04-18,8.6206,8.711,8.5386,8.6533,177143,0
1988-04-19,8.7358,8.8179,8.6206,8.6206,199320,0
1988-04-20,8.5958,8.5958,8.4315,8.4565,108419,0
1988-04-21,8.5138,8.711,8.1194,8.3165,395077,0
1988-04-22,8.3987,8.7601,8.3413,8.711,217663,0
1988-04-25,8.7358,8.7928,8.6206,8.6533,129775,0
1988-04-26,8.6533,8.7601,8.5386,8.571,159896,0
1988-04-27,8.6206,8.6206,8.4565,8.5386,110885,0
1988-04-28,8.571,8.571,8.4315,8.481,84599,0
1988-04-29,8.4565,8.4565,8.2344,8.3741,193845,0
1988-05-02,8.3741,8.3987,8.2918,8.3741,122111,0
1988-05-03,8.3741,8.4565,8.3413,8.3987,108969,0
1988-05-04,8.3741,8.4315,8.2098,8.2589,214649,0
1988-05-05,8.2344,8.2344,8.0702,8.0702,510345,0
1988-05-06,8.1194,8.2589,8.0702,8.0947,193297,0
1988-05-09,8.1522,8.1522,8.0126,8.1194,268864,0
1988-05-10,8.1771,8.2918,8.0126,8.0375,338679,0
1988-05-11,7.9797,7.9797,7.7084,7.8482,396997,0
1988-05-12,7.8152,7.8728,7.7907,7.8152,161261,0
1988-05-13,7.8482,8.1194,7.8482,8.0375,275432,0
1988-05-16,8.0126,8.0947,8.0126,8.0702,283921,0
1988-05-17,8.1194,8.2589,8.0947,8.0947,270230,0
1988-05-18,8.0375,8.0947,7.8482,7.9551,245042,0
1988-05-19,7.9551,8.0126,7.8975,7.9551,294596,0
1988-05-20,7.9551,7.9797,7.8975,7.9797,155235,0
1988-05-23,7.9303,7.9797,7.8728,7.9303,170022,0
1988-05-24,7.9551,8.0702,7.8975,8.0702,194390,0
1988-05-25,8.1194,8.2098,8.0375,8.0702,100482,0
1988-05-26,8.0702,8.1194,8.0702,8.0947,283097,0
1988-05-27,8.1194,8.1194,7.9303,8.0126,179880,0
1988-05-31,8.0702,8.1522,7.9303,8.1277,223685,0
1988-06-01,8.1852,8.2344,8.0947,8.2344,331835,0
1988-06-02,8.1852,8.2918,8.1522,8.2674,312668,0
1988-06-03,8.2918,8.2918,8.2344,8.2344,204796,0
1988-06-06,8.2674,8.5221,8.2344,8.4643,478037,0
1988-06-07,8.4315,8.4315,8.2674,8.2918,344427,0
1988-06-08,8.2918,8.8012,8.2344,8.711,491180,0
1988-06-09,8.711,8.711,8.5221,8.571,241210,0
1988-06-10,8.571,8.6042,8.5221,8.5465,161810,0
1988-06-13,8.5221,8.571,8.4643,8.489,147024,0
1988-06-14,8.6865,8.7683,8.6042,8.711,408766,0
1988-06-15,8.6617,8.6865,8.5465,8.6617,184260,0
1988-06-16,8.6617,8.6617,8.3495,8.4069,244495,0
1988-06-17,8.1852,8.4069,8.1852,8.2674,563735,0
1988-06-20,8.2918,8.3495,8.1852,8.3248,222864,0
1988-06-21,8.3741,8.4315,8.0453,8.4315,416981,0
1988-06-22,8.5221,8.5465,8.4315,8.5221,356751,0
1988-06-23,8.5221,8.5465,8.3495,8.3495,384403,0
1988-06-24,8.4069,8.6042,8.3495,8.5221,333475,0
1988-06-27,8.4315,8.4315,8.1277,8.1522,413697,0
1988-06-28,8.2098,8.4315,8.1522,8.3741,156607,0
1988-06-29,8.4069,8.5221,8.2918,8.5221,333475,0
1988-06-30,8.4315,8.6042,8.4315,8.5465,309383,0
1988-07-01,8.5221,8.6042,8.4643,8.489,240662,0
1988-07-05,8.4315,8.629,8.4069,8.629,419173,0
1988-07-06,8.629,8.629,8.2098,8.3248,285836,0
1988-07-07,8.2674,8.2674,8.1277,8.2344,565103,0
1988-07-08,8.2344,8.2918,8.1277,8.2098,191104,0
1988-07-11,8.2098,8.2098,8.0947,8.1522,117731,0
1988-07-12,8.2098,8.2344,8.0453,8.0453,276528,0
1988-07-13,8.0702,8.0947,8.0126,8.0947,187270,0
1988-07-14,8.0702,8.0947,8.0126,8.0126,201236,0
1988-07-15,8.0453,8.0702,8.0126,8.0702,116363,0
1988-07-18,8.0453,8.0453,7.9878,8.0453,305003,0
1988-07-19,8.0126,8.0453,7.8482,7.9551,207257,0
1988-07-20,7.9303,7.9878,7.8728,7.9303,278447,0
1988-07-21,7.9303,7.9303,7.7907,7.7907,606172,0
1988-07-22,7.8152,7.8152,7.4784,7.5358,747172,0
1988-07-25,7.5358,7.8728,7.5358,7.8482,922949,0
1988-07-26,7.8482,7.8482,7.7084,7.8482,309383,0
1988-07-27,7.7907,7.8152,7.6509,7.6756,223685,0
1988-07-28,7.7334,7.7334,7.5688,7.6756,290489,0
1988-07-29,7.7334,7.9551,7.7334,7.9303,769075,0
1988-08-01,7.8728,7.9303,7.7334,7.8152,192752,0
1988-08-02,7.8482,7.8728,7.8152,7.8482,222591,0
1988-08-03,7.8482,7.9057,7.8152,7.8728,389053,0
1988-08-04,7.8728,7.9303,7.8482,7.9057,218210,0
1988-08-05,7.8152,7.8482,7.7578,7.8152,119372,0
1988-08-08,7.7578,7.8482,7.7578,7.7578,132513,0
1988-08-09,7.7578,7.7907,7.6182,7.7334,383031,0
1988-08-10,7.7084,7.7334,7.5688,7.5688,778931,0
1988-08-11,7.5935,7.6756,7.5688,7.6756,637106,0
1988-08-12,7.6756,7.7084,7.6182,7.6756,345797,0
1988-08-15,7.6182,7.6509,7.5688,7.5688,542379,0
1988-08-16,7.5935,7.6756,7.5358,7.5935,389053,0
1988-08-17,7.5935,7.6182,7.4784,7.4784,656001,0
1988-08-18,7.4536,7.5109,7.3961,7.4536,391793,0
1988-08-19,7.4292,7.4784,7.3385,7.3961,425469,0
1988-08-22,7.3139,7.3716,7.2894,7.3385,218485,0
1988-08-23,7.3961,7.5109,7.3716,7.5109,369068,0
1988-08-24,7.5109,7.7084,7.5109,7.7084,651073,0
1988-08-25,7.6509,7.7334,7.5688,7.6756,557434,0
1988-08-26,7.6182,7.7578,7.5935,7.6509,240115,0
1988-08-29,7.6182,7.7578,7.6182,7.7334,96103,0
1988-08-30,7.7084,7.8482,7.6756,7.7661,186448,0
1988-08-31,7.7907,7.8482,7.7334,7.8482,342239,0
1988-09-01,7.8236,7.8482,7.7661,7.7907,461611,0
1988-09-02,7.7907,8.0784,7.7907,7.9633,652714,0
1988-09-06,8.0209,8.0784,7.9878,8.0453,114718,0
1988-09-07,8.103,8.1605,8.0209,8.0784,210544,0
1988-09-08,8.0453,8.1605,8.0453,8.103,309657,0
1988-09-09,8.0453,8.1605,8.0209,8.103,151131,0
1988-09-12,8.1277,8.1277,8.0209,8.0209,114170,0
1988-09-13,8.0209,8.0453,7.9303,8.0453,89527,0
1988-09-14,8.103,8.1605,8.0453,8.0784,174679,0
1988-09-15,8.0453,8.218,8.0453,8.1605,174679,0
1988-09-16,8.1605,8.2427,8.1277,8.218,501583,0
1988-09-19,8.1852,8.2427,8.1277,8.218,188642,0
1988-09-20,8.1605,8.3,8.1605,8.3,89256,0
1988-09-21,8.3,8.3,8.218,8.2754,117458,0
1988-09-22,8.3248,8.3248,8.1605,8.1852,184260,0
1988-09-23,8.218,8.2427,8.1277,8.1852,268864,0
1988-09-26,8.1852,8.218,8.1605,8.218,85422,0
1988-09-27,8.1852,8.3,8.1852,8.2754,377008,0
1988-09-28,8.3,8.3,8.2427,8.3,266673,0
1988-09-29,8.3248,8.3576,8.2754,8.3248,162630,0
1988-09-30,8.3248,8.4398,8.3,8.3576,255445,0
1988-10-03,8.3576,8.4727,8.218,8.4727,137443,0
1988-10-04,8.4727,8.4727,8.4155,8.4398,153596,0
1988-10-05,8.4976,8.5551,8.4727,8.5551,117184,0
1988-10-06,8.5798,8.6124,8.4976,8.5798,252433,0
1988-10-07,8.637,8.7767,8.637,8.7516,537997,0
1988-10-10,8.6946,8.7516,8.637,8.7276,260651,0
1988-10-11,8.6946,8.6946,8.5302,8.5551,223413,0
1988-10-12,8.4398,8.4976,8.3576,8.4398,188369,0
1988-10-13,8.4155,8.5302,8.4155,8.4155,152774,0
1988-10-14,8.4398,8.4976,8.3822,8.4398,282001,0
1988-10-17,8.4155,8.4727,8.3822,8.4727,129229,0
1988-10-18,8.4398,8.6697,8.4398,8.6697,126218,0
1988-10-19,8.6697,8.6697,8.4727,8.4976,218762,0
1988-10-20,8.5551,8.6124,8.5302,8.6124,287755,0
1988-10-21,8.5551,8.637,8.4976,8.5798,375094,0
1988-10-24,8.5798,8.5798,8.4398,8.5551,780576,0
1988-10-25,8.5302,8.5798,8.5302,8.5798,720070,0
1988-10-26,8.5302,8.5551,8.4727,8.5551,353189,0
1988-10-27,8.5302,8.5302,8.3822,8.4976,229711,0
1988-10-28,8.4976,8.5798,8.4727,8.4976,286385,0
1988-10-31,8.5551,8.5551,8.4727,8.5302,568388,0
1988-11-01,8.4727,8.5551,8.3576,8.4976,111980,0
1988-11-02,8.5302,8.5551,8.4155,8.4976,267493,0
1988-11-03,8.5302,8.5551,8.4727,8.4727,194666,0
1988-11-04,8.4155,8.4727,8.1852,8.2754,262564,0
1988-11-07,8.218,8.3248,8.1852,8.1852,167010,0
1988-11-08,8.218,8.2427,8.1277,8.1277,118825,0
1988-11-09,8.103,8.218,8.0209,8.1277,293228,0
1988-11-10,8.1605,8.1852,7.8814,7.9303,314312,0
1988-11-11,7.9303,8.0209,7.8236,7.9303,410409,0
1988-11-14,7.9303,7.9878,7.9057,7.9633,125940,0
1988-11-15,7.9633,8.0784,7.9633,8.0209,89801,0
1988-11-16,7.9878,7.9878,7.9057,7.9303,192200,0
1988-11-17,7.9633,7.9633,7.8814,7.8814,858332,0
1988-11-18,7.8814,7.9633,7.8482,7.9633,97746,0
1988-11-21,7.9057,7.9303,7.7907,7.8236,672426,0
1988-11-22,7.7907,7.8482,7.7334,7.7907,668594,0
1988-11-23,7.7907,7.8814,7.7907,7.7907,125398,0
1988-11-25,7.7907,7.8482,7.7907,7.8236,84874,0
1988-11-28,7.8236,7.9057,7.8236,7.8482,160169,0
1988-11-29,7.8482,7.9878,7.8482,7.9057,153596,0
1988-11-30,7.9303,8.2427,7.9303,8.0784,356751,0
1988-12-01,8.0784,8.0784,7.9878,7.9878,277894,0
1988-12-02,8.0209,8.0453,7.9633,8.0209,156335,0
1988-12-05,7.9633,8.1852,7.9633,8.0453,114718,0
1988-12-06,8.0209,8.218,8.0209,8.1605,197678,0
1988-12-07,8.103,8.2754,8.103,8.218,132241,0
1988-12-08,8.1605,8.2754,8.1605,8.2508,119920,0
1988-12-09,8.1931,8.2754,8.1931,8.2754,223137,0
1988-12-12,8.218,8.2754,8.103,8.103,292135,0
1988-12-13,8.103,8.1357,8.0453,8.0784,217389,0
1988-12-14,8.0453,8.103,8.0209,8.103,131420,0
1988-12-15,8.0784,8.1357,8.0784,8.103,276802,0
1988-12-16,8.103,8.1931,8.0784,8.1931,422182,0
1988-12-19,8.1605,8.2754,8.1605,8.2508,262564,0
1988-12-20,8.218,8.2508,8.1357,8.1605,189736,0
1988-12-21,8.1357,8.1605,7.9633,7.9633,262292,0
1988-12-22,7.9878,8.0453,7.9633,8.0453,263390,0
1988-12-23,8.0784,8.1357,8.0209,8.103,136620,0
1988-12-27,8.1605,8.1605,7.9387,7.9633,74195,0
1988-12-28,7.9878,8.103,7.9633,8.0453,255172,0
1988-12-29,8.0784,8.1357,8.0453,8.0784,160440,0
1988-12-30,8.0453,8.1605,8.0453,8.0784,80497,0
1989-01-03,8.0784,8.103,7.9878,8.0209,285015,0
1989-01-04,8.0784,8.1605,8.0209,8.1357,183438,0
1989-01-05,8.1357,8.1357,7.9878,7.9878,639573,0
1989-01-06,7.9633,8.0453,7.9633,7.9878,477491,0
1989-01-09,7.9878,8.0453,7.9878,8.0209,385494,0
1989-01-10,8.0453,8.0453,7.9387,7.9878,131695,0
1989-01-11,7.9387,8.0453,7.9387,7.9878,325262,0
1989-01-12,8.0209,8.0784,7.9878,8.0209,316774,0
1989-01-13,7.9878,8.0784,7.9878,8.0453,312940,0
1989-01-16,8.0453,8.0453,7.9878,7.9878,168382,0
1989-01-17,8.0209,8.0453,7.9633,8.0453,565651,0
1989-01-18,8.0453,8.1357,7.9633,8.1357,460242,0
1989-01-19,8.0784,8.1357,8.0453,8.1357,147848,0
1989-01-20,8.0784,8.0784,7.9878,8.0784,237920,0
1989-01-23,8.0209,8.1357,7.9633,7.9633,106503,0
1989-01-24,7.9633,8.1605,7.9633,8.103,853131,0
1989-01-25,8.1605,8.3576,8.103,8.3085,419446,0
1989-01-26,8.2508,8.3905,8.218,8.3905,234089,0
1989-01-27,8.4155,8.6453,8.4155,8.5055,344976,0
1989-01-30,8.5055,8.6206,8.4727,8.5631,361401,0
1989-01-31,8.5876,8.7276,8.5631,8.6779,315678,0
1989-02-01,8.6453,8.8179,8.6453,8.7848,367973,0
1989-02-02,8.7848,8.7848,8.7276,8.7601,282001,0
1989-02-03,8.7276,8.7848,8.6453,8.6453,244495,0
1989-02-06,8.6453,8.8179,8.6453,8.8179,248600,0
1989-02-07,8.7848,8.7848,8.6779,8.7028,159896,0
1989-02-08,8.7276,8.8179,8.7028,8.8179,211913,0
1989-02-09,8.7601,8.7848,8.6779,8.6779,288573,0
1989-02-10,8.5876,8.6779,8.5876,8.6206,242851,0
1989-02-13,8.5631,8.7276,8.5302,8.6779,129501,0
1989-02-14,8.7276,8.7848,8.6453,8.6453,263661,0
1989-02-15,8.7028,8.7028,8.5631,8.5631,335392,0
1989-02-16,8.5631,8.6206,8.5302,8.5631,315952,0
1989-02-17,8.5631,8.5631,8.5055,8.5302,140177,0
1989-02-21,8.6206,8.6206,8.4727,8.5055,295965,0
1989-02-22,8.4479,8.4727,8.1605,8.2754,253531,0
1989-02-23,8.2508,8.3576,8.2508,8.2754,282277,0
1989-02-24,8.2508,8.2508,8.103,8.103,285836,0
1989-02-27,8.1357,8.3085,8.1357,8.2508,242583,0
1989-02-28,8.3085,8.3085,8.1931,8.2508,628895,0
1989-03-01,8.2754,8.2754,8.218,8.218,226973,0
1989-03-02,8.218,8.3328,8.218,8.3085,269408,0
1989-03-03,8.2754,8.3085,8.2508,8.2508,211913,0
1989-03-06,8.3085,8.4727,8.2754,8.4727,256267,0
1989-03-07,8.4565,8.4565,8.3741,8.3987,143467,0
1989-03-08,8.3987,8.6042,8.3987,8.5465,188093,0
1989-03-09,8.6042,8.6617,8.571,8.629,130596,0
1989-03-10,8.629,8.629,8.489,8.5138,142647,0
1989-03-13,8.571,8.629,8.5138,8.5138,267493,0
1989-03-14,8.489,8.5465,8.4315,8.4565,476668,0
1989-03-15,8.4565,8.489,8.4315,8.489,205069,0
1989-03-16,8.4565,8.571,8.4565,8.5465,399736,0
1989-03-17,8.3741,8.4565,8.3741,8.3741,374822,0
1989-03-20,8.3413,8.3741,8.1111,8.2589,172763,0
1989-03-21,8.3741,8.3741,8.2589,8.2839,294053,0
1989-03-22,8.2839,8.3165,8.2589,8.2839,254624,0
1989-03-23,8.3413,8.3413,8.2589,8.2839,249968,0
1989-03-27,8.3165,8.3987,8.2839,8.3165,248055,0
1989-03-28,8.3741,8.489,8.2839,8.2839,383579,0
1989-03-29,8.3165,8.489,8.3165,8.489,383579,0
1989-03-30,8.489,8.489,8.3741,8.3741,162905,0
1989-03-31,8.3741,8.4565,8.3741,8.4565,111433,0
1989-04-03,8.4565,8.4565,8.3741,8.4565,272969,0
1989-04-04,8.4565,8.489,8.3413,8.3741,183711,0
1989-04-05,8.3741,8.4315,8.3413,8.4315,217389,0
1989-04-06,8.3987,8.4315,8.3165,8.3413,149216,0
1989-04-07,8.3413,8.489,8.3165,8.4565,607541,0
1989-04-10,8.4565,8.489,8.3987,8.3987,294872,0
1989-04-11,8.3987,8.571,8.3987,8.5465,380293,0
1989-04-12,8.5465,8.571,8.5138,8.571,272969,0
1989-04-13,8.571,8.571,8.5138,8.5465,104039,0
1989-04-14,8.571,8.7191,8.571,8.6617,485154,0
1989-04-17,8.6865,8.7767,8.6865,8.7767,279265,0
1989-04-18,8.8345,9.0304,8.8345,9.0058,1074900,0
1989-04-19,9.0058,9.1138,8.8917,9.0304,651349,0
1989-04-20,9.0914,9.1138,8.9497,9.0058,384127,0
1989-04-21,9.0058,9.0914,8.9741,9.0914,142647,0
1989-04-24,9.0304,9.1138,9.0058,9.0914,199320,0
1989-04-25,9.0914,9.1702,9.0304,9.1138,522118,0
1989-04-26,9.1138,9.1138,9.0304,9.1138,143739,0
1989-04-27,9.1455,9.2852,9.0914,9.2852,350177,0
1989-04-28,9.319,9.3444,9.261,9.261,331285,0
1989-05-01,9.261,9.261,9.1455,9.1702,145385,0
1989-05-02,9.1702,9.2852,9.0569,9.0569,262019,0
1989-05-03,8.9497,9.1455,8.9497,9.1138,833417,0
1989-05-04,9.1138,9.1138,9.0569,9.1138,208081,0
1989-05-05,9.1138,9.1138,9.0304,9.0304,304455,0
1989-05-08,9.0569,9.0914,8.9172,8.9172,451205,0
1989-05-09,8.9172,9.0304,8.8917,8.9741,272969,0
1989-05-10,8.9172,9.0304,8.9172,9.0058,171667,0
1989-05-11,9.0304,9.0914,9.0304,9.0569,147570,0
1989-05-12,9.1702,9.3444,9.1702,9.319,325535,0
1989-05-15,9.4015,9.518,9.4015,9.518,514453,0
1989-05-16,9.459,9.575,9.459,9.518,270230,0
1989-05-17,9.631,9.804,9.518,9.779,629444,0
1989-05-18,9.804,9.837,9.575,9.607,494463,0
1989-05-19,9.607,9.665,9.4332,9.518,930884,0
1989-05-22,9.688,9.688,9.575,9.631,450113,0
1989-05-23,9.549,9.631,9.3444,9.3444,395627,0
1989-05-24,9.2852,9.4015,9.261,9.3444,472287,0
1989-05-25,9.3778,9.4015,9.2852,9.4015,234363,0
1989-05-26,9.3778,9.722,9.3778,9.722,412602,0
1989-05-30,9.837,9.976,9.688,9.688,936638,0
1989-05-31,9.665,9.779,9.665,9.722,428207,0
1989-06-01,9.688,9.894,9.688,9.804,792349,0
1989-06-02,9.862,9.919,9.862,9.894,586456,0
1989-06-05,9.919,9.976,9.779,9.779,449015,0
1989-06-06,9.787,9.993,9.787,9.993,233819,0
1989-06-07,9.993,10.017,9.82,9.878,408766,0
1989-06-08,9.82,9.845,9.763,9.763,375094,0
1989-06-09,9.73,9.82,9.706,9.73,254624,0
1989-06-12,9.673,9.73,9.615,9.706,151131,0
1989-06-13,9.615,9.673,9.615,9.615,276528,0
1989-06-14,9.525,9.591,9.4679,9.557,277076,0
1989-06-15,9.591,9.591,9.1788,9.2136,756211,0
1989-06-16,9.1539,9.3523,9.1539,9.2935,658464,0
1989-06-19,9.3268,9.3523,9.2136,9.2377,202333,0
1989-06-20,9.2377,9.2377,9.0389,9.0655,806311,0
1989-06-21,9.0998,9.1539,9.0389,9.0655,594398,0
1989-06-22,9.0389,9.0998,9.0389,9.0998,1211519,0
1989-06-23,9.1539,9.1788,9.1214,9.1788,962918,0
1989-06-26,9.2377,9.3523,9.1788,9.2687,462159,0
1989-06-27,9.2935,9.4421,9.2935,9.3858,480503,0
1989-06-28,9.4104,9.4104,9.1788,9.2687,358392,0
1989-06-29,9.2687,9.2687,8.9823,9.0058,319514,0
1989-06-30,9.0058,9.0058,8.8917,9.0058,295422,0
1989-07-03,9.0058,9.0998,8.9823,9.0058,125123,0
1989-07-05,9.0389,9.0389,8.9255,8.9497,379200,0
1989-07-06,8.9497,9.0058,8.8917,8.9823,233819,0
1989-07-07,9.0058,9.0389,8.9497,9.0389,651073,0
1989-07-10,9.0058,9.0998,8.8917,8.9255,246411,0
1989-07-11,8.9823,9.0655,8.9823,9.0389,890094,0
1989-07-12,9.0998,9.1214,8.9823,9.0058,304180,0
1989-07-13,9.0058,9.0058,8.9823,9.0058,187270,0
1989-07-14,9.0058,9.1214,8.9823,9.1214,265300,0
1989-07-17,9.0998,9.0998,9.0389,9.0998,214375,0
1989-07-18,9.0998,9.0998,8.9497,8.9497,466538,0
1989-07-19,8.9823,9.0058,8.8345,8.9255,919661,0
1989-07-20,8.9255,8.9255,8.7516,8.7516,1060114,0
1989-07-21,8.7767,8.9255,8.7516,8.8917,898854,0
1989-07-24,8.8917,8.9823,8.8917,8.9497,622874,0
1989-07-25,9.0058,9.0389,9.0058,9.0389,438062,0
1989-07-26,9.0998,9.3858,9.0998,9.3858,395077,0
1989-07-27,9.4679,9.591,9.4679,9.591,343605,0
1989-07-28,9.591,9.591,9.4997,9.591,424375,0
1989-07-31,9.673,9.902,9.647,9.902,435601,0
1989-08-01,9.936,9.959,9.557,9.706,321977,0
1989-08-02,9.673,9.673,9.591,9.647,178786,0
1989-08-03,9.647,9.647,9.525,9.591,299256,0
1989-08-04,9.525,9.557,9.4679,9.4997,219577,0
1989-08-07,9.525,9.591,9.4679,9.4997,667225,0
1989-08-08,9.525,9.591,9.4679,9.557,403020,0
1989-08-09,9.591,9.706,9.4679,9.525,168925,0
1989-08-10,9.525,9.673,9.4104,9.647,186996,0
1989-08-11,9.706,9.706,9.4997,9.525,187545,0
1989-08-14,9.591,9.647,9.4679,9.525,130596,0
1989-08-15,9.4679,9.557,9.4679,9.4679,288848,0
1989-08-16,9.4679,9.557,9.3268,9.3268,175773,0
1989-08-17,9.3523,9.3858,9.2935,9.3523,394258,0
1989-08-18,9.3858,9.557,9.3858,9.4997,122111,0
1989-08-21,9.4997,9.525,9.2687,9.2687,124573,0
1989-08-22,9.2935,9.2935,9.1214,9.2377,197130,0
1989-08-23,9.2687,9.2687,9.1539,9.2136,222591,0
1989-08-24,9.1788,9.2935,9.1214,9.2377,1238629,0
1989-08-25,9.2935,9.3523,9.2687,9.3268,239018,0
1989-08-28,9.2687,9.557,9.2377,9.557,190558,0
1989-08-29,9.557,9.706,9.4421,9.591,442172,0
1989-08-30,9.557,9.845,9.525,9.673,494191,0
1989-08-31,9.673,9.763,9.615,9.763,326904,0
1989-09-01,9.73,9.878,9.73,9.878,203971,0
1989-09-05,9.919,9.944,9.862,9.919,285288,0
1989-09-06,9.886,9.886,9.77,9.796,276528,0
1989-09-07,9.77,9.828,9.77,9.77,344703,0
1989-09-08,9.77,9.796,9.715,9.715,274340,0
1989-09-11,9.68,9.68,9.4828,9.509,250518,0
1989-09-12,9.54,9.566,9.4828,9.509,159345,0
1989-09-13,9.54,9.566,9.3602,9.4501,233819,0
1989-09-14,9.4501,9.4501,9.3602,9.3936,199320,0
1989-09-15,9.3356,9.4172,9.0144,9.3024,691318,0
1989-09-18,9.3356,9.3602,9.2464,9.2766,198224,0
1989-09-19,9.2464,9.3024,9.2223,9.3024,319514,0
1989-09-20,9.3024,9.3024,9.2464,9.3024,137991,0
1989-09-21,9.3024,9.3356,9.2766,9.3024,622598,0
1989-09-22,9.3024,9.3356,9.2766,9.3356,291316,0
1989-09-25,9.3356,9.3356,9.1876,9.1876,282277,0
1989-09-26,9.2223,9.3024,9.2223,9.2464,178237,0
1989-09-27,9.2223,9.3024,9.1627,9.1876,344427,0
1989-09-28,9.2223,9.2464,9.1282,9.1627,293228,0
1989-09-29,9.1052,9.1876,9.1052,9.1627,294053,0
1989-10-02,9.1627,9.1876,9.1052,9.1876,225877,0
1989-10-03,9.2223,9.2464,9.1627,9.2464,378925,0
1989-10-04,9.3024,9.3356,9.2766,9.3024,392892,0
1989-10-05,9.3024,9.3024,9.2223,9.2464,308288,0
1989-10-06,9.2464,9.2464,9.1876,9.2464,182895,0
1989-10-09,9.1876,9.2223,9.1052,9.2223,244495,0
1989-10-10,9.1876,9.2464,9.1627,9.2223,344156,0
1989-10-11,9.2464,9.2464,9.0742,9.1052,300620,0
1989-10-12,9.1282,9.1282,8.7276,9.0389,616028,0
1989-10-13,9.0144,9.0389,8.7848,8.7848,613564,0
1989-10-16,8.6042,8.8665,8.6042,8.8428,1423709,0
1989-10-17,8.7848,9.0144,8.7516,8.9823,689951,0
1989-10-18,9.0144,9.0742,8.9823,9.0389,330463,0
1989-10-19,9.0742,9.2223,9.0389,9.0389,565651,0
1989-10-20,9.0742,9.0742,8.9002,8.9002,391522,0
1989-10-23,8.9255,8.9584,8.7848,8.7848,321702,0
1989-10-24,8.7848,8.7848,8.5798,8.6946,635466,0
1989-10-25,8.6946,8.7276,8.6617,8.6946,439159,0
1989-10-26,8.7276,8.8095,8.6946,8.7516,973323,0
1989-10-27,8.8095,8.8095,8.7276,8.7516,414243,0
1989-10-30,8.7848,8.8095,8.7516,8.7848,170843,0
1989-10-31,8.7848,8.8428,8.7516,8.8095,252708,0
1989-11-01,8.8665,8.9002,8.6617,8.7276,318415,0
1989-11-02,8.7516,8.7516,8.637,8.7276,284468,0
1989-11-03,8.7276,8.8665,8.7276,8.7516,322524,0
1989-11-06,8.7848,8.7848,8.5798,8.5798,386045,0
1989-11-07,8.5798,8.637,8.489,8.6042,395627,0
1989-11-08,8.637,8.8095,8.637,8.7516,379472,0
1989-11-09,8.7276,8.7516,8.6617,8.7276,182069,0
1989-11-10,8.7276,8.7516,8.6946,8.7276,291589,0
1989-11-13,8.7516,8.8095,8.6946,8.7848,240387,0
1989-11-14,8.8095,8.8428,8.7848,8.8095,192477,0
1989-11-15,8.8095,8.8095,8.7276,8.7516,223685,0
1989-11-16,8.7276,8.7848,8.6946,8.7276,351819,0
1989-11-17,8.7516,8.8095,8.7276,8.7516,465166,0
1989-11-20,8.9584,8.9584,8.6617,8.6946,411780,0
1989-11-21,8.6946,8.8428,8.6946,8.7516,289122,0
1989-11-22,8.7848,8.8095,8.7276,8.7276,230533,0
1989-11-24,8.7848,8.8428,8.7848,8.8428,103220,0
1989-11-27,8.8665,8.9002,8.8095,8.8095,160169,0
1989-11-28,8.8428,8.8428,8.7516,8.7516,383031,0
1989-11-29,8.7276,8.7848,8.7276,8.7848,174953,0
1989-11-30,8.7516,8.7848,8.7276,8.7848,513358,0
1989-12-01,8.7276,8.9255,8.7276,8.7516,998513,0
1989-12-04,8.7848,8.8095,8.7516,8.7848,349630,0
1989-12-05,8.8507,8.9975,8.8507,8.9416,523213,0
1989-12-06,8.9084,9.1455,8.9084,9.1138,308835,0
1989-12-07,9.1455,9.4332,9.1455,9.319,338679,0
1989-12-08,9.3778,9.4104,9.2935,9.3523,217663,0
1989-12-11,9.319,9.3778,9.261,9.3523,556888,0
1989-12-12,9.3523,9.4104,9.2935,9.3778,382485,0
1989-12-13,9.3523,9.557,9.3523,9.4679,127037,0
1989-12-14,9.4332,9.4679,9.3778,9.4104,252984,0
1989-12-15,9.4679,9.525,9.3778,9.4332,408766,0
1989-12-18,9.4679,9.583,9.3523,9.4332,283097,0
1989-12-19,9.4997,9.4997,9.3778,9.4332,194938,0
1989-12-20,9.4679,9.4997,9.3778,9.4332,139082,0
1989-12-21,9.4997,9.557,9.4679,9.525,289944,0
1989-12-22,9.525,9.557,9.4679,9.557,118004,0
1989-12-26,9.583,9.583,9.525,9.557,136347,0
1989-12-27,9.615,9.936,9.583,9.936,228616,0
1989-12-28,9.936,9.936,9.82,9.878,342786,0
1989-12-29,9.845,9.878,9.787,9.845,68997,0
1990-01-02,9.787,10.025,9.73,10.025,378377,0
1990-01-03,9.967,9.967,9.82,9.845,499393,0
1990-01-04,9.787,9.82,9.706,9.82,377556,0
1990-01-05,9.787,9.845,9.787,9.845,117458,0
1990-01-08,9.82,9.912,9.73,9.845,164275,0
1990-01-09,9.878,9.878,9.4332,9.583,278719,0
1990-01-10,9.4997,9.583,9.3523,9.583,292135,0
1990-01-11,9.583,9.787,9.583,9.673,278719,0
1990-01-12,9.557,9.557,9.3523,9.3523,267493,0
1990-01-15,9.2935,9.3523,9.261,9.319,205618,0
1990-01-16,9.2935,9.4332,9.0304,9.4332,465444,0
1990-01-17,9.3778,9.3778,9.0569,9.2049,479407,0
1990-01-18,9.1138,9.1455,8.9658,9.0569,330191,0
1990-01-19,9.0914,9.1138,9.0304,9.0304,392619,0
1990-01-22,8.9975,9.0914,8.9084,8.9084,377556,0
1990-01-23,8.9416,9.1138,8.9416,9.1138,446825,0
1990-01-24,9.0304,9.1455,8.8843,9.0914,533067,0
1990-01-25,9.1455,9.1455,8.9416,8.9658,204246,0
1990-01-26,8.9975,9.0304,8.826,8.9658,197403,0
1990-01-29,8.9084,8.9416,8.7928,8.9084,186996,0
1990-01-30,8.9084,8.9084,8.7928,8.826,236281,0
1990-01-31,8.8843,8.9416,8.8507,8.9416,188642,0
1990-02-01,8.9416,8.9416,8.8507,8.9084,114718,0
1990-02-02,8.9416,8.9975,8.8843,8.9658,202880,0
1990-02-05,8.9975,8.9975,8.9416,8.9975,63246,0
1990-02-06,8.9416,9.0304,8.9416,9.0304,215199,0
1990-02-07,8.9658,9.1455,8.9416,9.1455,244221,0
1990-02-08,9.1138,9.319,9.1138,9.261,326083,0
1990-02-09,9.261,9.319,9.1702,9.2377,189461,0
1990-02-12,9.2049,9.2049,9.0304,9.0569,147299,0
1990-02-13,9.1138,9.1138,8.9975,9.0304,258458,0
1990-02-14,9.0569,9.0914,8.9658,9.0569,272418,0
1990-02-15,9.0569,9.1455,9.0569,9.0914,147299,0
1990-02-16,9.1138,9.1138,8.9084,8.9975,505416,0
1990-02-20,8.9084,8.9416,8.826,8.9084,145656,0
1990-02-21,8.826,8.9084,8.7601,8.9084,197403,0
1990-02-22,8.9416,8.9975,8.8507,8.8507,433411,0
1990-02-23,8.8507,8.8843,8.7928,8.826,160169,0
1990-02-26,8.826,9.0914,8.826,9.0914,206439,0
1990-02-27,9.0914,9.1455,8.9975,8.9975,188093,0
1990-02-28,8.9975,9.0914,8.9084,8.9084,497749,0
1990-03-01,8.9658,8.9975,8.8843,8.9416,188913,0
1990-03-02,8.9084,8.9975,8.9084,8.9975,150313,0
1990-03-05,8.9658,8.9975,8.7928,8.8843,375916,0
1990-03-06,8.9339,9.1366,8.9339,9.1138,250791,0
1990-03-07,9.0825,9.1972,8.9658,8.9658,225056,0
1990-03-08,8.9898,9.0825,8.9658,9.0474,286385,0
1990-03-09,9.0825,9.1702,9.0474,9.1366,452575,0
1990-03-12,9.1138,9.319,9.1138,9.2852,197951,0
1990-03-13,9.319,9.319,9.1702,9.261,231626,0
1990-03-14,9.2299,9.2852,9.1972,9.2299,214105,0
1990-03-15,9.261,9.4332,9.2299,9.3444,200962,0
1990-03-16,9.4679,9.4679,9.319,9.3778,527592,0
1990-03-19,9.319,9.4104,9.1972,9.4104,107324,0
1990-03-20,9.3444,9.4104,9.319,9.4104,161261,0
1990-03-21,9.3778,9.4104,9.319,9.3444,188369,0
1990-03-22,9.3778,9.3778,8.8751,8.9339,456135,0
1990-03-23,8.9898,9.0825,8.9002,8.9898,540734,0
1990-03-26,8.9658,9.0825,8.9658,9.0229,359210,0
1990-03-27,9.0474,9.2299,9.0474,9.2299,320608,0
1990-03-28,9.1972,9.3444,9.1702,9.1972,333203,0
1990-03-29,9.1972,9.1972,9.0825,9.1366,578246,0
1990-03-30,9.0229,9.0825,8.8751,8.9339,632180,0
1990-04-02,8.8428,8.9898,8.8179,8.9898,248055,0
1990-04-03,9.0825,9.3444,9.0229,9.319,309929,0
1990-04-04,9.319,9.319,9.1138,9.1366,381665,0
1990-04-05,9.1702,9.2299,9.1138,9.1972,298432,0
1990-04-06,9.1972,9.1972,9.0825,9.1702,121837,0
1990-04-09,9.1702,9.1972,9.1366,9.1702,198499,0
1990-04-10,9.1366,9.3444,9.1138,9.2852,200411,0
1990-04-11,9.2852,9.3778,9.2852,9.2852,179880,0
1990-04-12,9.319,9.4104,9.2852,9.3444,228344,0
1990-04-16,9.4332,9.583,9.4332,9.525,447921,0
1990-04-17,9.4332,9.583,9.3778,9.557,330191,0
1990-04-18,9.583,9.615,9.525,9.583,328546,0
1990-04-19,9.525,9.583,9.4104,9.4104,440527,0
1990-04-20,9.4332,9.4679,9.319,9.319,243401,0
1990-04-23,9.3444,9.4907,9.319,9.4679,163726,0
1990-04-24,9.4679,9.583,9.4332,9.4679,311298,0
1990-04-25,9.4907,9.525,9.4104,9.4679,480773,0
1990-04-26,9.4679,9.4907,9.319,9.319,325535,0
1990-04-27,9.3778,9.4332,9.2299,9.2299,272418,0
1990-04-30,9.2299,9.3444,9.1972,9.3444,133609,0
1990-05-01,9.4104,9.525,9.3778,9.525,347165,0
1990-05-02,9.4907,9.583,9.4907,9.583,327179,0
1990-05-03,9.583,9.673,9.557,9.64,368248,0
1990-05-04,9.64,9.673,9.557,9.615,269135,0
1990-05-07,9.615,9.615,9.4907,9.557,80497,0
1990-05-08,9.525,9.557,9.3778,9.4679,329645,0
1990-05-09,9.4679,9.4907,9.3778,9.4104,275707,0
1990-05-10,9.3778,9.4332,9.3778,9.3778,297883,0
1990-05-11,9.4104,9.4679,9.3444,9.4679,559076,0
1990-05-14,9.4907,9.673,9.4907,9.525,484059,0
1990-05-15,9.4907,9.64,9.4907,9.557,342511,0
1990-05-16,9.557,9.557,9.4679,9.557,151952,0
1990-05-17,9.557,9.615,9.4907,9.4907,246686,0
1990-05-18,9.4679,9.4679,9.3444,9.4332,153869,0
1990-05-21,9.4332,9.4907,9.4104,9.4907,340868,0
1990-05-22,9.4907,9.557,9.4332,9.4907,234636,0
1990-05-23,9.4907,9.583,9.4907,9.583,600969,0
1990-05-24,9.583,9.673,9.557,9.615,339226,0
1990-05-25,9.583,9.615,9.525,9.583,85694,0
1990-05-29,9.615,9.64,9.525,9.64,351270,0
1990-05-30,9.673,9.82,9.673,9.706,369068,0
1990-05-31,9.73,9.787,9.706,9.787,271326,0
1990-06-01,9.763,9.82,9.64,9.706,198499,0
1990-06-04,9.706,10.025,9.615,9.967,349357,0
1990-06-05,9.967,10.025,9.967,10.002,316500,0
1990-06-06,9.993,10.052,9.959,10.052,443815,0
1990-06-07,9.993,10.085,9.959,9.959,267765,0
1990-06-08,9.959,9.993,9.813,9.869,317322,0
1990-06-11,9.845,9.869,9.813,9.869,220945,0
1990-06-12,9.869,9.993,9.756,9.936,313492,0
1990-06-13,9.936,9.959,9.845,9.902,371531,0
1990-06-14,9.902,9.993,9.845,9.993,434504,0
1990-06-15,9.959,9.993,9.902,9.993,266396,0
1990-06-18,9.936,9.936,9.665,9.688,211913,0
1990-06-19,9.756,9.845,9.688,9.688,452026,0
1990-06-20,9.722,9.722,9.518,9.631,475850,0
1990-06-21,9.631,9.722,9.631,9.665,229711,0
1990-06-22,9.722,9.722,9.4263,9.4828,527869,0
1990-06-25,9.4828,9.575,9.4501,9.4828,497749,0
1990-06-26,9.518,9.575,9.3024,9.3356,580162,0
1990-06-27,9.3356,9.3936,9.2136,9.369,372083,0
1990-06-28,9.369,9.4828,9.3356,9.4263,125123,0
1990-06-29,9.3936,9.54,9.3936,9.4828,318693,0
1990-07-02,9.518,9.518,9.4263,9.4263,285015,0
1990-07-03,9.4263,9.4263,9.0655,9.0998,585638,0
1990-07-05,8.9741,9.0058,8.711,8.711,715961,0
1990-07-06,8.711,8.9172,8.6206,8.8843,1271482,0
1990-07-09,8.8583,8.9172,8.8583,8.8843,513906,0
1990-07-10,8.8843,8.9172,8.8583,8.8843,771267,0
1990-07-11,8.8583,8.8843,8.8012,8.826,695701,0
1990-07-12,8.826,8.8843,8.8012,8.8843,730475,0
1990-07-13,8.8583,8.9172,8.826,8.8843,944304,0
1990-07-16,8.8843,9.0389,8.8843,8.9497,308288,0
1990-07-17,9.0058,9.0058,8.7358,8.7358,536625,0
1990-07-18,8.6206,8.8012,8.6206,8.7683,543474,0
1990-07-19,8.711,9.0058,8.711,9.0058,370439,0
1990-07-20,9.0058,9.0389,8.8012,8.8012,436422,0
1990-07-23,8.7683,8.7683,8.6453,8.7683,338952,0
1990-07-24,8.7683,8.826,8.6453,8.7683,346347,0
1990-07-25,8.711,8.711,8.6206,8.6779,310478,0
1990-07-26,8.6779,8.7358,8.6206,8.7358,316500,0
1990-07-27,8.7358,8.7358,8.5876,8.6453,366059,0
1990-07-30,8.5876,8.5876,8.4398,8.5631,231901,0
1990-07-31,8.6206,8.7683,8.6206,8.7683,533890,0
1990-08-01,8.7358,8.8012,8.711,8.8012,309383,0
1990-08-02,8.711,8.8012,8.6453,8.711,403291,0
1990-08-03,8.6779,8.6779,8.3495,8.5631,646967,0
1990-08-06,8.3495,8.3822,7.9057,8.2344,507882,0
1990-08-07,8.3248,8.3822,8.2918,8.3495,1098992,0
1990-08-08,8.3495,8.4727,8.3248,8.4398,628620,0
1990-08-09,8.4069,8.4398,8.2918,8.3495,569757,0
1990-08-10,8.3248,8.3248,8.2344,8.2344,361401,0
1990-08-13,8.2016,8.2589,8.1686,8.2344,333749,0
1990-08-14,8.2589,8.4069,8.2589,8.3822,849299,0
1990-08-15,8.4727,8.5302,8.4727,8.4976,436150,0
1990-08-16,8.4398,8.4727,8.3495,8.3822,644228,0
1990-08-17,8.3495,8.3822,8.2344,8.2918,737863,0
1990-08-20,8.2918,8.3822,8.2918,8.3495,321702,0
1990-08-21,8.2918,8.2918,8.1441,8.2344,1141703,0
1990-08-22,8.2918,8.3248,8.2344,8.2344,451479,0
1990-08-23,8.2016,8.2016,8.0209,8.0863,668870,0
1990-08-24,8.1111,8.2344,8.0863,8.1111,559076,0
1990-08-27,8.2016,8.4398,8.2016,8.3822,934992,0
1990-08-28,8.3822,8.4727,8.3822,8.4398,384951,0
1990-08-29,8.4398,8.8012,8.4398,8.8012,201781,0
1990-08-30,8.7358,8.7358,8.4398,8.4976,179880,0
1990-08-31,8.4976,8.711,8.4727,8.5631,220672,0
1990-09-04,8.4643,8.489,8.3987,8.4315,446004,0
1990-09-05,8.4643,8.6697,8.4643,8.5221,308563,0
1990-09-06,8.5551,8.5551,8.4315,8.4315,428483,0
1990-09-07,8.4315,8.6453,8.4315,8.4643,197130,0
1990-09-10,8.5551,8.5551,8.4315,8.4643,360032,0
1990-09-11,8.4643,8.4643,8.3413,8.3987,379746,0
1990-09-12,8.4315,8.4315,8.3413,8.3987,556888,0
1990-09-13,8.3987,8.3987,8.218,8.3085,235734,0
1990-09-14,8.3413,8.3741,8.3085,8.3741,227245,0
1990-09-17,8.3413,8.3987,8.3085,8.3741,152774,0
1990-09-18,8.3085,8.3987,8.2839,8.3987,101851,0
1990-09-19,8.3741,8.4315,8.3413,8.3741,208358,0
1990-09-20,8.3413,8.3413,8.2839,8.3085,1307349,0
1990-09-21,8.3413,8.3987,8.3085,8.3987,483515,0
1990-09-24,8.3741,8.3741,8.2839,8.3413,203425,0
1990-09-25,8.3741,8.5551,8.3413,8.5551,150037,0
1990-09-26,8.5551,8.5798,8.3987,8.4315,1413577,0
1990-09-27,8.4643,8.6124,8.3987,8.4315,506511,0
1990-09-28,8.3987,8.5551,8.2839,8.5551,392069,0
1990-10-01,8.5551,8.6453,8.3987,8.6124,317870,0
1990-10-02,8.6697,8.7028,8.6124,8.6453,485977,0
1990-10-03,8.6124,8.7028,8.5798,8.6697,347714,0
1990-10-04,8.6697,8.7358,8.6453,8.6697,358392,0
1990-10-05,8.6453,8.7928,8.5798,8.7028,392069,0
1990-10-08,8.7601,8.826,8.7358,8.7601,31485,0
1990-10-09,8.7358,8.8507,8.7028,8.7358,289944,0
1990-10-10,8.7028,8.9172,8.5221,8.5551,601514,0
1990-10-11,8.5221,8.6124,8.2839,8.3741,220672,0
1990-10-12,8.3987,8.5551,8.2839,8.3741,271053,0
1990-10-15,8.4315,8.4643,8.2508,8.3987,287755,0
1990-10-16,8.3987,8.4643,8.2839,8.3085,106231,0
1990-10-17,8.3085,8.4643,8.3085,8.3987,117184,0
1990-10-18,8.3987,8.489,8.3413,8.3741,112528,0
1990-10-19,8.4643,8.7358,8.4643,8.6124,238746,0
1990-10-22,8.5551,8.8843,8.5551,8.826,119647,0
1990-10-23,8.7928,8.7928,8.6453,8.6697,196580,0
1990-10-24,8.6453,8.6697,8.5221,8.5551,548401,0
1990-10-25,8.5551,8.5551,8.489,8.489,155512,0
1990-10-26,8.489,8.5221,8.4315,8.4315,264756,0
1990-10-29,8.4315,8.4315,8.2839,8.3413,183987,0
1990-10-30,8.3741,8.4643,8.3085,8.4643,179061,0
1990-10-31,8.4643,8.6453,8.4643,8.489,320885,0
1990-11-01,8.4643,8.6453,8.3987,8.5798,449563,0
1990-11-02,8.5551,8.7028,8.489,8.6697,141823,0
1990-11-05,8.6453,8.6697,8.5551,8.6124,210272,0
1990-11-06,8.5798,8.6453,8.5551,8.6124,208081,0
1990-11-07,8.5798,8.6453,8.4643,8.5221,163454,0
1990-11-08,8.4643,8.6697,8.4643,8.6453,284468,0
1990-11-09,8.6124,8.6697,8.6124,8.6697,189186,0
1990-11-12,8.6697,8.6697,8.6124,8.6453,245317,0
1990-11-13,8.6453,8.826,8.6453,8.7928,264756,0
1990-11-14,8.826,8.8507,8.7028,8.826,337857,0
1990-11-15,8.7601,8.7928,8.6453,8.6453,162905,0
1990-11-16,8.7028,8.8507,8.7028,8.826,153596,0
1990-11-19,8.826,9.1214,8.826,8.9172,422456,0
1990-11-20,8.9172,9.0058,8.8507,8.8507,213553,0
1990-11-21,8.8507,8.9416,8.7601,8.8507,292681,0
1990-11-23,8.826,8.8507,8.7358,8.7358,84874,0
1990-11-26,8.7358,8.7358,8.5551,8.7358,156880,0
1990-11-27,8.7601,8.7928,8.6697,8.7601,171117,0
1990-11-28,8.7358,8.7601,8.6697,8.7358,152774,0
1990-11-29,8.6697,8.7358,8.5798,8.7028,192477,0
1990-11-30,8.6697,9.0998,8.6697,8.9416,296788,0
1990-12-03,8.9741,9.0058,8.826,8.8843,786597,0
1990-12-04,8.8428,9.2464,8.8179,9.2464,174679,0
1990-12-05,9.2464,9.2464,9.0914,9.1788,69541,0
1990-12-06,9.2464,9.2687,9.1455,9.2136,295694,0
1990-12-07,9.3024,9.3602,9.1455,9.1455,166738,0
1990-12-10,9.1788,9.1788,8.9975,9.0914,82685,0
1990-12-11,9.0569,9.1214,9.0304,9.0914,122111,0
1990-12-12,9.1214,9.2136,9.0914,9.2136,236556,0
1990-12-13,9.2136,9.2687,9.1455,9.2136,106503,0
1990-12-14,9.1455,9.2136,9.0914,9.1455,162905,0
1990-12-17,9.1455,9.3602,9.0304,9.0569,322797,0
1990-12-18,9.0304,9.2464,9.0304,9.1788,220672,0
1990-12-19,9.1455,9.2136,9.1214,9.2136,135250,0
1990-12-20,9.1455,9.2687,9.0914,9.2687,303355,0
1990-12-21,9.3936,9.4263,9.2136,9.3936,504867,0
1990-12-24,9.3936,9.4501,9.3602,9.3936,58864,0
1990-12-26,9.4828,9.518,9.4501,9.4501,381938,0
1990-12-27,9.4828,9.4828,9.3356,9.3356,45449,0
1990-12-28,9.3356,9.3936,9.3024,9.3356,56399,0
1990-12-31,9.3356,9.3602,9.2136,9.2464,126218,0
1991-01-02,9.2464,9.3024,9.1788,9.2136,143739,0
1991-01-03,9.2687,9.3024,9.1788,9.2136,135799,0
1991-01-04,9.1788,9.1788,8.9416,8.9416,101026,0
1991-01-07,8.8751,8.8751,8.6042,8.6617,367698,0
1991-01-08,8.6946,8.8179,8.6617,8.8179,59688,0
1991-01-09,8.8428,9.0304,8.571,8.637,262839,0
1991-01-10,8.637,8.6946,8.6042,8.6946,109791,0
1991-01-11,8.6946,8.6946,8.6042,8.6617,59412,0
1991-01-14,8.6042,8.7516,8.481,8.7276,174405,0
1991-01-15,8.7516,8.8179,8.637,8.7276,118275,0
1991-01-16,8.6617,8.8179,8.6617,8.7848,101577,0
1991-01-17,9.0569,9.3356,8.9975,9.0304,528142,0
1991-01-18,8.9416,9.2136,8.9416,9.1788,455040,0
1991-01-21,9.1788,9.2687,9.1788,9.2464,195483,0
1991-01-22,9.2464,9.2464,9.1455,9.2136,108969,0
1991-01-23,9.2136,9.2687,9.1788,9.2464,173305,0
1991-01-24,9.2687,9.3602,9.2464,9.3024,350177,0
1991-01-25,9.3024,9.3024,9.0914,9.1788,260099,0
1991-01-28,9.2136,9.2136,9.1455,9.1788,147848,0
1991-01-29,9.2136,9.2136,9.1214,9.1214,191380,0
1991-01-30,9.1214,9.2464,9.1214,9.2136,233269,0
1991-01-31,9.2136,9.2136,9.0569,9.1455,467634,0
1991-02-01,9.1214,9.3024,9.0304,9.3024,349082,0
1991-02-04,9.2687,9.3936,9.2464,9.3936,264756,0
1991-02-05,9.4263,9.4501,9.2464,9.3024,404388,0
1991-02-06,9.3356,9.4828,9.3024,9.4828,475026,0
1991-02-07,9.4828,9.912,9.4828,9.73,712402,0
1991-02-08,9.64,9.697,9.4501,9.518,277894,0
1991-02-11,9.575,9.756,9.575,9.64,458600,0
1991-02-12,9.607,9.665,9.607,9.665,272145,0
1991-02-13,9.607,9.665,9.54,9.64,249968,0
1991-02-14,9.64,9.697,9.54,9.575,299799,0
1991-02-15,9.607,9.73,9.575,9.73,239565,0
1991-02-19,9.665,9.787,9.575,9.756,309109,0
1991-02-20,9.756,9.82,9.665,9.756,586456,0
1991-02-21,9.756,9.82,9.73,9.73,664486,0
1991-02-22,9.73,9.845,9.73,9.787,183438,0
1991-02-25,9.82,9.82,9.756,9.787,625612,0
1991-02-26,9.787,9.845,9.787,9.787,582898,0
1991-02-27,9.82,9.967,9.787,9.912,516366,0
1991-02-28,9.967,10.06,9.912,9.967,309929,0
1991-03-01,10.002,10.182,9.912,10.125,693514,0
1991-03-04,10.182,10.217,10.092,10.148,315409,0
1991-03-05,10.217,10.364,10.217,10.304,438882,0
1991-03-06,10.304,10.304,10.116,10.217,326083,0
1991-03-07,10.217,10.239,9.902,10.06,505692,0
1991-03-08,10.025,10.092,9.845,9.902,522665,0
1991-03-11,9.902,9.936,9.902,9.936,258732,0
1991-03-12,9.902,9.936,9.813,9.813,339226,0
1991-03-13,9.845,9.936,9.845,9.936,315952,0
1991-03-14,9.993,10.025,9.902,9.902,177143,0
1991-03-15,10.025,10.025,9.779,9.936,520476,0
1991-03-18,9.878,9.993,9.845,9.902,418078,0
1991-03-19,9.813,9.878,9.756,9.813,146478,0
1991-03-20,9.779,9.845,9.779,9.813,265031,0
1991-03-21,9.779,9.878,9.779,9.779,113074,0
1991-03-22,9.779,9.878,9.779,9.813,102947,0
1991-03-25,9.813,9.967,9.813,9.845,146478,0
1991-03-26,9.779,9.779,9.656,9.688,566471,0
1991-03-27,9.688,9.688,9.509,9.533,438062,0
1991-03-28,9.566,9.598,9.533,9.566,225332,0
1991-04-01,9.509,9.566,9.4172,9.509,612468,0
1991-04-02,9.509,9.533,9.4172,9.509,446276,0
1991-04-03,9.566,9.566,9.2935,9.3523,750456,0
1991-04-04,9.319,9.319,9.1972,9.261,719245,0
1991-04-05,9.2935,9.3523,9.261,9.261,617122,0
1991-04-08,9.2935,9.722,9.2299,9.722,295422,0
1991-04-09,9.722,9.845,9.631,9.756,234636,0
1991-04-10,9.756,9.779,9.566,9.598,409591,0
1991-04-11,9.598,9.813,9.598,9.656,227795,0
1991-04-12,9.688,9.722,9.598,9.598,173305,0
1991-04-15,9.566,9.688,9.566,9.631,537997,0
1991-04-16,9.566,9.779,9.533,9.779,412602,0
1991-04-17,9.756,9.813,9.656,9.722,544845,0
1991-04-18,9.656,9.756,9.631,9.688,204796,0
1991-04-19,9.631,9.688,9.4172,9.4172,520751,0
1991-04-22,9.4421,9.509,9.4421,9.509,282001,0
1991-04-23,9.509,9.566,9.509,9.566,165642,0
1991-04-24,9.566,9.566,9.4749,9.566,495558,0
1991-04-25,9.509,9.509,9.3858,9.4172,683105,0
1991-04-26,9.3858,9.509,9.3858,9.509,253256,0
1991-04-29,9.509,9.509,9.319,9.319,178786,0
1991-04-30,9.3523,9.509,9.3523,9.4749,501583,0
1991-05-01,9.509,9.688,9.509,9.688,456407,0
1991-05-02,9.631,9.878,9.566,9.845,654629,0
1991-05-03,9.878,10.025,9.845,10.025,677630,0
1991-05-06,9.967,10.06,9.936,10.06,288301,0
1991-05-07,10.025,10.182,10.025,10.06,681191,0
1991-05-08,10.06,10.148,10.06,10.148,386590,0
1991-05-09,10.116,10.148,10.092,10.092,272969,0
1991-05-10,10.116,10.116,9.967,9.993,547854,0
1991-05-13,9.993,9.993,9.813,9.878,138811,0
1991-05-14,9.845,9.845,9.688,9.756,195483,0
1991-05-15,9.779,9.936,9.779,9.902,436694,0
1991-05-16,9.967,10.06,9.936,10.025,152774,0
1991-05-17,9.936,10.06,9.902,10.06,191656,0
1991-05-20,9.993,10.092,9.967,10.06,116637,0
1991-05-21,10.06,10.182,10.06,10.116,274340,0
1991-05-22,10.116,10.116,9.936,9.993,258186,0
1991-05-23,9.967,10.025,9.813,9.845,433137,0
1991-05-24,9.902,9.967,9.878,9.936,210544,0
1991-05-28,9.967,9.967,9.688,9.936,674074,0
1991-05-29,9.902,9.936,9.779,9.813,855321,0
1991-05-30,9.756,9.936,9.756,9.902,672154,0
1991-05-31,9.878,10.304,9.845,10.304,966207,0
1991-06-03,10.182,11.013,10.148,10.979,611920,0
1991-06-04,10.823,10.823,10.322,10.634,540734,0
1991-06-05,10.634,10.634,10.453,10.577,169203,0
1991-06-06,10.634,10.666,10.544,10.544,618219,0
1991-06-07,10.453,10.478,10.173,10.42,982083,0
1991-06-10,10.42,10.42,10.322,10.387,174131,0
1991-06-11,10.387,10.577,10.355,10.512,255445,0
1991-06-12,10.478,10.512,10.173,10.199,402199,0
1991-06-13,10.232,10.512,10.199,10.478,260921,0
1991-06-14,10.387,10.666,10.387,10.666,697890,0
1991-06-17,10.601,10.666,10.387,10.387,160440,0
1991-06-18,10.42,10.453,10.296,10.355,270230,0
1991-06-19,10.355,10.601,10.296,10.478,417530,0
1991-06-20,10.544,10.823,10.478,10.725,504867,0
1991-06-21,10.791,10.847,10.601,10.634,365508,0
1991-06-24,10.601,10.601,10.453,10.478,190832,0
1991-06-25,10.453,10.512,10.322,10.387,162905,0
1991-06-26,10.322,10.322,10.265,10.296,202057,0
1991-06-27,10.322,10.478,10.322,10.478,439706,0
1991-06-28,10.512,10.601,10.387,10.601,208081,0
1991-07-01,10.634,10.971,10.634,10.971,645599,0
1991-07-02,10.971,11.127,10.948,11.103,491180,0
1991-07-03,11.036,11.036,10.791,10.971,253256,0
1991-07-05,10.913,10.971,10.823,10.823,200142,0
1991-07-08,10.791,11.004,10.634,11.004,323897,0
1991-07-09,11.004,11.127,10.971,11.036,407399,0
1991-07-10,11.103,11.194,10.948,10.948,188642,0
1991-07-11,11.004,11.071,10.948,11.004,413970,0
1991-07-12,11.071,11.127,10.881,11.036,243124,0
1991-07-15,11.103,11.194,11.036,11.036,340322,0
1991-07-16,11.127,11.159,11.071,11.127,447647,0
1991-07-17,11.103,11.127,11.071,11.103,190558,0
1991-07-18,11.103,11.103,10.948,10.948,267765,0
1991-07-19,10.948,10.948,10.702,10.725,188913,0
1991-07-22,10.757,10.847,10.757,10.757,55577,0
1991-07-23,10.847,10.948,10.666,10.725,177143,0
1991-07-24,10.725,10.757,10.634,10.757,183711,0
1991-07-25,10.791,10.881,10.725,10.791,384403,0
1991-07-26,10.757,10.757,10.601,10.725,94733,0
1991-07-29,10.725,10.725,10.601,10.601,115539,0
1991-07-30,10.601,10.601,10.478,10.512,156335,0
1991-07-31,10.453,10.601,10.387,10.577,353189,0
1991-08-01,10.634,10.634,10.544,10.544,501308,0
1991-08-02,10.601,10.666,10.453,10.577,365236,0
1991-08-05,10.577,10.634,10.387,10.478,199320,0
1991-08-06,10.42,10.42,10.265,10.355,428207,0
1991-08-07,10.355,10.453,10.355,10.355,547033,0
1991-08-08,10.322,10.42,10.232,10.296,383303,0
1991-08-09,10.355,10.42,10.265,10.322,244221,0
1991-08-12,10.322,10.387,10.265,10.322,84328,0
1991-08-13,10.355,10.453,10.296,10.355,262839,0
1991-08-14,10.387,10.387,10.265,10.265,288029,0
1991-08-15,10.265,10.296,10.173,10.199,145656,0
1991-08-16,10.199,10.232,9.953,9.953,376734,0
1991-08-19,9.739,9.828,9.673,9.77,433682,0
1991-08-20,9.828,9.953,9.804,9.953,200686,0
1991-08-21,9.953,10.017,9.862,10.017,554426,0
1991-08-22,10.017,10.265,10.017,10.265,201236,0
1991-08-23,10.232,10.387,10.232,10.322,174953,0
1991-08-26,10.265,10.296,10.052,10.052,142372,0
1991-08-27,10.017,10.052,9.77,9.828,847106,0
1991-08-28,9.985,10.076,9.985,10.076,522118,0
1991-08-29,10.052,10.107,10.017,10.076,303355,0
1991-08-30,10.107,10.265,10.107,10.232,428483,0
1991-09-03,10.288,10.288,10.133,10.164,519105,0
1991-09-04,10.133,10.199,10.107,10.107,407675,0
1991-09-05,10.164,10.232,10.133,10.133,328001,0
1991-09-06,10.133,10.387,10.133,10.288,258458,0
1991-09-09,10.288,10.42,10.288,10.387,274065,0
1991-09-10,10.444,10.444,10.265,10.322,171393,0
1991-09-11,10.355,10.355,10.265,10.322,114718,0
1991-09-12,10.322,10.42,10.322,10.387,277894,0
1991-09-13,10.322,10.601,10.322,10.577,440255,0
1991-09-16,10.634,10.855,10.634,10.855,488989,0
1991-09-17,10.855,10.881,10.791,10.881,291589,0
1991-09-18,10.948,11.136,10.913,11.136,397268,0
1991-09-19,11.136,11.167,11.036,11.071,527592,0
1991-09-20,11.103,11.103,10.979,11.071,514999,0
1991-09-23,11.013,11.013,10.666,10.666,190011,0
1991-09-24,10.666,10.948,10.666,10.881,251340,0
1991-09-25,10.913,11.103,10.913,10.979,166738,0
1991-09-26,10.948,10.948,10.791,10.791,243946,0
1991-09-27,10.823,10.913,10.757,10.823,367698,0
1991-09-30,10.823,11.071,10.823,11.036,416434,0
1991-10-01,11.036,11.136,11.013,11.136,597684,0
1991-10-02,11.036,11.036,10.948,11.013,362499,0
1991-10-03,10.979,10.979,10.913,10.913,209997,0
1991-10-04,10.881,10.913,10.757,10.757,168659,0
1991-10-07,10.725,10.791,10.725,10.725,70909,0
1991-10-08,10.725,10.791,10.725,10.791,153869,0
1991-10-09,10.725,10.823,10.725,10.791,219033,0
1991-10-10,10.855,11.103,10.855,11.103,486525,0
1991-10-11,11.103,11.136,11.013,11.103,395352,0
1991-10-14,11.167,11.26,11.087,11.087,300075,0
1991-10-15,11.194,11.349,11.194,11.349,192477,0
1991-10-16,11.349,11.415,11.324,11.324,573042,0
1991-10-17,11.29,11.29,11.103,11.103,305003,0
1991-10-18,11.136,11.167,11.071,11.136,447647,0
1991-10-21,11.103,11.103,10.913,10.979,416710,0
1991-10-22,10.948,11.013,10.855,10.855,422456,0
1991-10-23,10.881,10.881,10.823,10.855,388235,0
1991-10-24,10.823,10.855,10.757,10.791,208358,0
1991-10-25,10.791,10.948,10.757,10.791,195756,0
1991-10-28,10.791,10.948,10.791,10.791,202333,0
1991-10-29,10.855,11.103,10.791,11.036,308563,0
1991-10-30,11.036,11.136,10.913,10.979,135799,0
1991-10-31,10.948,11.071,10.948,11.036,121837,0
1991-11-01,11.036,11.071,10.913,10.979,171940,0
1991-11-04,11.013,11.013,10.948,10.979,55577,0
1991-11-05,10.979,11.071,10.948,11.013,137717,0
1991-11-06,10.948,11.036,10.823,10.979,240387,0
1991-11-07,10.979,11.167,10.948,11.167,80771,0
1991-11-08,11.194,11.227,11.071,11.136,212734,0
1991-11-11,11.103,11.167,11.103,11.136,75839,0
1991-11-12,11.194,11.481,11.167,11.446,551686,0
1991-11-13,11.415,11.415,11.324,11.382,274883,0
1991-11-14,11.382,11.382,11.167,11.194,149216,0
1991-11-15,11.194,11.29,10.948,10.948,225606,0
1991-11-18,10.948,11.036,10.823,11.036,288848,0
1991-11-19,10.979,10.979,10.601,10.634,353189,0
1991-11-20,10.702,10.702,10.601,10.702,245042,0
1991-11-21,10.634,10.757,10.601,10.725,121563,0
1991-11-22,10.791,10.823,10.702,10.702,275158,0
1991-11-25,10.702,10.823,10.666,10.791,225056,0
1991-11-26,10.855,11.103,10.855,11.036,237383,0
1991-11-27,11.036,11.036,10.757,10.791,160169,0
1991-11-29,10.757,10.823,10.702,10.725,178786,0
1991-12-02,10.634,10.948,10.634,10.948,246957,0
1991-12-03,11.004,11.071,10.881,11.036,489536,0
1991-12-04,11.036,11.036,10.815,10.948,106503,0
1991-12-05,10.881,10.913,10.725,10.791,107324,0
1991-12-06,10.725,11.103,10.725,10.791,261198,0
1991-12-09,10.791,10.815,10.725,10.757,132241,0
1991-12-10,10.692,10.725,10.503,10.503,105408,0
1991-12-11,10.568,10.568,10.414,10.503,102671,0
1991-12-12,10.535,10.601,10.535,10.568,226426,0
1991-12-13,10.568,10.626,10.503,10.568,274065,0
1991-12-16,10.568,10.626,10.436,10.535,324167,0
1991-12-17,10.626,10.659,10.568,10.626,531975,0
1991-12-18,10.601,10.881,10.601,10.847,145109,0
1991-12-19,10.881,11.004,10.881,10.971,164822,0
1991-12-20,11.29,11.29,10.791,10.791,501308,0
1991-12-23,10.815,11.071,10.757,11.036,250246,0
1991-12-24,11.194,11.481,11.194,11.324,199593,0
1991-12-26,11.382,11.539,11.382,11.512,44351,0
1991-12-27,11.539,11.57,11.446,11.57,370710,0
1991-12-30,11.57,12.427,11.57,12.295,839442,0
1991-12-31,12.073,12.26,12.073,12.26,685022,0
1992-01-02,12.204,12.204,11.949,12.17,492823,0
1992-01-03,12.17,12.295,12.048,12.17,314588,0
1992-01-06,12.138,12.295,12.048,12.073,172763,0
1992-01-07,12.014,12.014,11.858,11.949,269408,0
1992-01-08,11.884,11.982,11.826,11.915,334298,0
1992-01-09,11.949,11.949,11.57,11.603,484338,0
1992-01-10,11.57,11.637,11.446,11.481,395903,0
1992-01-13,11.512,11.826,11.512,11.727,476395,0
1992-01-14,11.76,11.76,11.637,11.696,344156,0
1992-01-15,11.76,11.915,11.727,11.915,454492,0
1992-01-16,11.915,11.949,11.603,11.793,335119,0
1992-01-17,11.793,11.884,11.793,11.826,176322,0
1992-01-20,11.793,11.793,11.67,11.696,98839,0
1992-01-21,11.67,11.727,11.57,11.603,156058,0
1992-01-22,11.67,11.67,11.603,11.67,226973,0
1992-01-23,11.637,11.727,11.603,11.67,302263,0
1992-01-24,11.637,11.696,11.603,11.603,162358,0
1992-01-27,11.637,11.67,11.481,11.512,66806,0
1992-01-28,11.539,11.67,11.415,11.539,368797,0
1992-01-29,11.512,11.637,11.512,11.539,167285,0
1992-01-30,11.512,11.67,11.481,11.637,333475,0
1992-01-31,11.637,11.696,11.539,11.57,241753,0
1992-02-03,11.539,11.603,11.446,11.446,252159,0
1992-02-04,11.382,11.446,11.26,11.29,370710,0
1992-02-05,11.324,11.324,11.159,11.227,464345,0
1992-02-06,11.26,11.324,11.227,11.26,490084,0
1992-02-07,11.26,11.324,11.136,11.227,407127,0
1992-02-10,11.29,11.481,11.29,11.481,228616,0
1992-02-11,11.481,11.512,11.415,11.512,264481,0
1992-02-12,11.512,11.57,11.446,11.481,211365,0
1992-02-13,11.512,11.539,11.415,11.512,518009,0
1992-02-14,11.539,11.57,11.446,11.512,124303,0
1992-02-18,11.481,11.915,11.481,11.915,367155,0
1992-02-19,11.915,11.949,11.76,11.793,181522,0
1992-02-20,11.826,11.915,11.826,11.915,240662,0
1992-02-21,11.982,11.982,11.793,11.826,262839,0
1992-02-24,11.793,11.884,11.637,11.696,102121,0
1992-02-25,11.696,11.696,11.539,11.67,179609,0
1992-02-26,11.696,11.884,11.696,11.858,159074,0
1992-02-27,11.858,11.858,11.76,11.826,63796,0
1992-02-28,11.826,11.915,11.793,11.858,124031,0
1992-03-02,11.884,12.048,11.826,12.048,466263,0
1992-03-03,12.105,12.237,12.048,12.138,464345,0
1992-03-04,12.17,12.269,12.048,12.138,357295,0
1992-03-05,12.17,12.325,12.17,12.237,338952,0
1992-03-06,12.204,12.457,12.204,12.427,349904,0
1992-03-09,12.392,12.802,12.392,12.582,867917,0
1992-03-10,12.614,12.647,12.325,12.325,667773,0
1992-03-11,12.269,12.392,12.237,12.295,242304,0
1992-03-12,12.295,12.295,12.073,12.138,283921,0
1992-03-13,12.105,12.17,12.105,12.105,182069,0
1992-03-16,12.073,12.105,12.014,12.048,183168,0
1992-03-17,12.105,12.204,12.073,12.105,245589,0
1992-03-18,12.138,12.204,12.105,12.138,168659,0
1992-03-19,12.204,12.204,11.727,12.048,692413,0
1992-03-20,12.048,12.36,12.048,12.36,688032,0
1992-03-23,12.295,12.295,12.204,12.237,347165,0
1992-03-24,12.36,12.427,12.269,12.325,459419,0
1992-03-25,12.36,12.392,12.269,12.269,254899,0
1992-03-26,12.295,12.325,12.269,12.325,243672,0
1992-03-27,12.269,12.295,12.105,12.17,257361,0
1992-03-30,12.138,12.138,11.982,12.014,198772,0
1992-03-31,12.014,12.105,12.014,12.105,421911,0
1992-04-01,12.073,12.105,12.048,12.048,219033,0
1992-04-02,12.073,12.105,12.048,12.073,521841,0
1992-04-03,12.048,12.048,11.915,11.982,327728,0
1992-04-06,12.048,12.073,12.014,12.048,460242,0
1992-04-07,12.048,12.048,11.826,11.826,289122,0
1992-04-08,11.76,11.76,11.57,11.57,130050,0
1992-04-09,11.603,11.661,11.539,11.628,317047,0
1992-04-10,11.76,11.884,11.603,11.793,375916,0
1992-04-13,11.727,11.76,11.628,11.628,739780,0
1992-04-14,11.661,11.949,11.628,11.949,590566,0
1992-04-15,12.014,12.295,12.014,12.237,564009,0
1992-04-16,12.295,12.36,12.237,12.237,238468,0
1992-04-20,12.17,12.269,12.122,12.269,142553,0
1992-04-21,12.36,12.457,12.269,12.31,204246,0
1992-04-22,12.22,12.269,11.793,12.122,233451,0
1992-04-23,12.073,12.36,12.03,12.36,249333,0
1992-04-24,12.36,12.409,12.269,12.36,142003,0
1992-04-27,12.36,12.409,12.269,12.31,125213,0
1992-04-28,12.31,12.409,12.122,12.122,201510,0
1992-04-29,12.269,12.457,12.22,12.457,175409,0
1992-04-30,12.457,12.598,12.409,12.549,217209,0
1992-05-01,12.508,12.598,12.36,12.409,341507,0
1992-05-04,12.36,12.457,11.884,12.03,468179,0
1992-05-05,12.122,12.647,12.122,12.598,339133,0
1992-05-06,12.549,12.598,12.457,12.549,186361,0
1992-05-07,12.457,12.508,12.22,12.31,297703,0
1992-05-08,12.31,12.36,12.269,12.31,258639,0
1992-05-11,12.409,12.549,12.31,12.409,343700,0
1992-05-12,12.36,12.36,12.17,12.17,358118,0
1992-05-13,12.073,12.17,12.073,12.122,147848,0
1992-05-14,12.073,12.122,11.933,12.073,233086,0
1992-05-15,11.982,12.122,11.982,12.03,161905,0
1992-05-18,12.122,12.269,12.073,12.269,116266,0
1992-05-19,12.31,12.31,12.03,12.31,156058,0
1992-05-20,12.36,12.697,12.269,12.598,361586,0
1992-05-21,12.598,12.647,12.508,12.647,300075,0
1992-05-22,12.598,12.739,12.508,12.598,176870,0
1992-05-26,12.647,12.647,12.22,12.269,109882,0
1992-05-27,12.269,12.31,12.073,12.22,211002,0
1992-05-28,12.269,12.457,12.22,12.36,170116,0
1992-05-29,12.508,12.508,12.31,12.36,454674,0
1992-06-01,12.457,12.457,12.22,12.269,241117,0
1992-06-02,12.409,12.508,12.31,12.508,247141,0
1992-06-03,12.508,12.647,12.409,12.558,292224,0
1992-06-04,12.558,12.558,12.36,12.36,117000,0
1992-06-05,12.457,12.598,12.409,12.598,132334,0
1992-06-08,12.558,12.598,12.508,12.558,301900,0
1992-06-09,12.558,12.647,12.558,12.558,152774,0
1992-06-10,12.508,12.558,12.36,12.36,144014,0
1992-06-11,12.36,12.598,12.269,12.598,174862,0
1992-06-12,12.558,12.697,12.508,12.508,353009,0
1992-06-15,12.457,12.647,12.36,12.558,163359,0
1992-06-16,12.558,12.558,12.457,12.508,185448,0
1992-06-17,12.558,12.558,12.508,12.508,159527,0
1992-06-18,12.457,12.457,12.122,12.17,232174,0
1992-06-19,12.122,12.31,12.122,12.31,310296,0
1992-06-22,12.269,12.269,12.073,12.22,144014,0
1992-06-23,12.22,12.22,11.982,12.022,124303,0
1992-06-24,12.073,12.22,11.982,12.22,202604,0
1992-06-25,12.17,12.269,12.073,12.122,196036,0
1992-06-26,12.122,12.22,12.122,12.17,142918,0
1992-06-29,12.122,12.22,12.122,12.17,232539,0
1992-06-30,12.073,12.269,12.073,12.269,214834,0
1992-07-01,12.31,12.457,12.31,12.36,482055,0
1992-07-02,12.409,12.409,12.22,12.31,167381,0
1992-07-06,12.31,12.31,12.073,12.17,139451,0
1992-07-07,12.31,12.31,12.122,12.22,124303,0
1992-07-08,12.22,12.269,11.784,11.834,333475,0
1992-07-09,11.884,12.073,11.834,12.073,366149,0
1992-07-10,12.073,12.073,11.834,11.982,334937,0
1992-07-13,11.982,12.022,11.834,11.982,328183,0
1992-07-14,11.884,11.982,11.884,11.933,146385,0
1992-07-15,11.982,11.982,11.735,11.884,327087,0
1992-07-16,11.884,12.022,11.884,11.933,149126,0
1992-07-17,11.933,12.022,11.834,12.022,114444,0
1992-07-20,11.933,12.073,11.834,11.933,591934,0
1992-07-21,12.022,12.073,11.884,11.982,80314,0
1992-07-22,11.933,11.933,11.735,11.884,64981,0
1992-07-23,11.784,11.784,11.407,11.696,204246,0
1992-07-24,11.735,11.784,11.594,11.696,56399,0
1992-07-27,11.696,11.735,11.547,11.547,72826,0
1992-07-28,11.547,11.834,11.547,11.834,202240,0
1992-07-29,11.933,12.073,11.884,11.933,306097,0
1992-07-30,11.884,11.982,11.735,11.735,127037,0
1992-07-31,11.834,11.884,11.784,11.784,149854,0
1992-08-03,11.784,11.933,11.644,11.735,808960,0
1992-08-04,11.834,11.834,11.735,11.834,162086,0
1992-08-05,11.735,11.834,11.735,11.735,128318,0
1992-08-06,11.735,11.735,11.594,11.735,300257,0
1992-08-07,11.735,11.884,11.696,11.784,271235,0
1992-08-10,11.735,11.834,11.696,11.784,226150,0
1992-08-11,11.696,11.735,11.497,11.644,193113,0
1992-08-12,11.644,11.696,11.497,11.547,310478,0
1992-08-13,11.446,11.497,11.357,11.407,243304,0
1992-08-14,11.446,11.497,11.307,11.446,151499,0
1992-08-17,11.497,11.696,11.446,11.594,362317,0
1992-08-18,11.547,11.644,11.497,11.594,184717,0
1992-08-19,11.594,11.644,11.497,11.497,112619,0
1992-08-20,11.547,11.594,11.407,11.407,251340,0
1992-08-21,11.446,11.497,11.357,11.497,365236,0
1992-08-24,11.407,11.594,11.357,11.594,367610,0
1992-08-25,11.594,11.644,11.497,11.497,290948,0
1992-08-26,11.497,11.547,11.446,11.497,402656,0
1992-08-27,11.547,11.594,11.446,11.547,183073,0
1992-08-28,11.547,11.594,11.446,11.497,238016,0
1992-08-31,11.547,11.594,11.497,11.594,122659,0
1992-09-01,11.594,11.743,11.547,11.696,331101,0
1992-09-02,11.743,11.834,11.743,11.784,260462,0
1992-09-03,11.784,11.933,11.594,11.834,250066,0
1992-09-04,11.834,11.884,11.743,11.784,212645,0
1992-09-08,11.743,11.834,11.644,11.784,85422,0
1992-09-09,11.834,11.884,11.644,11.696,275800,0
1992-09-10,11.644,11.933,11.644,11.933,156058,0
1992-09-11,11.834,11.982,11.784,11.933,166830,0
1992-09-14,11.982,12.08,11.884,12.08,345342,0
1992-09-15,12.03,12.13,11.644,11.644,262839,0
1992-09-16,11.594,11.743,11.594,11.594,445728,0
1992-09-17,11.594,11.696,11.594,11.644,192565,0
1992-09-18,11.696,11.784,11.644,11.784,218485,0
1992-09-21,11.784,11.784,11.547,11.696,352095,0
1992-09-22,11.743,11.743,11.497,11.594,447192,0
1992-09-23,11.696,11.743,11.644,11.696,290584,0
1992-09-24,11.696,11.743,11.594,11.696,400460,0
1992-09-25,11.644,11.696,11.446,11.594,418533,0
1992-09-28,11.594,11.644,11.547,11.594,406851,0
1992-09-29,11.594,11.644,11.547,11.644,200778,0
1992-09-30,11.594,11.644,11.547,11.594,220672,0
1992-10-01,11.696,11.743,11.547,11.644,541371,0
1992-10-02,11.743,11.784,11.497,11.497,146934,0
1992-10-05,11.446,11.446,11.209,11.4,255720,0
1992-10-06,11.4,11.446,11.357,11.446,156058,0
1992-10-07,11.446,11.594,11.4,11.594,270323,0
1992-10-08,11.594,11.982,11.594,11.982,221590,0
1992-10-09,11.982,11.982,11.644,11.696,285107,0
1992-10-12,11.743,11.784,11.594,11.644,112254,0
1992-10-13,11.696,11.743,11.594,11.594,186543,0
1992-10-14,11.497,11.644,11.446,11.644,222136,0
1992-10-15,11.594,12.03,11.594,11.884,223779,0
1992-10-16,11.834,11.933,11.834,11.933,145109,0
1992-10-19,11.884,12.318,11.884,12.22,173036,0
1992-10-20,12.318,12.318,12.179,12.22,300257,0
1992-10-21,12.22,12.22,11.884,12.03,89801,0
1992-10-22,12.08,12.08,11.743,11.784,325809,0
1992-10-23,11.743,11.933,11.743,11.784,141277,0
1992-10-26,11.784,11.933,11.743,11.784,87977,0
1992-10-27,11.743,11.834,11.644,11.834,373999,0
1992-10-28,11.784,12.03,11.743,12.03,325992,0
1992-10-29,11.933,11.982,11.884,11.982,274883,0
1992-10-30,11.933,12.03,11.933,11.933,129412,0
1992-11-02,11.884,12.08,11.834,12.08,110248,0
1992-11-03,12.03,12.08,11.884,11.982,178145,0
1992-11-04,11.982,12.08,11.982,12.08,108056,0
1992-11-05,12.08,12.13,11.982,12.03,318876,0
1992-11-06,11.982,12.08,11.982,12.08,96555,0
1992-11-09,12.08,12.179,12.03,12.13,216113,0
1992-11-10,12.13,12.179,12.03,12.08,98928,0
1992-11-11,12.179,12.22,12.08,12.22,337491,0
1992-11-12,12.22,12.22,12.08,12.22,148943,0
1992-11-13,12.22,12.269,12.13,12.269,156973,0
1992-11-16,12.318,12.418,12.22,12.418,177233,0
1992-11-17,12.318,12.37,12.08,12.179,176322,0
1992-11-18,12.179,12.37,12.179,12.318,146385,0
1992-11-19,12.418,12.605,12.37,12.465,222681,0
1992-11-20,12.656,12.705,12.566,12.656,167925,0
1992-11-23,12.705,12.705,12.516,12.605,111707,0
1992-11-24,12.516,12.903,12.516,12.566,187817,0
1992-11-25,12.605,12.802,12.605,12.754,143283,0
1992-11-27,12.95,12.95,12.754,12.754,79583,0
1992-11-30,12.802,12.903,12.705,12.802,110248,0
1992-12-01,12.95,13.19,12.903,13.002,140177,0
1992-12-02,12.95,13.002,12.903,12.95,153686,0
1992-12-03,12.95,13.141,12.95,13.05,304636,0
1992-12-04,13.141,13.385,13.141,13.238,277623,0
1992-12-07,13.238,13.238,13.141,13.19,143467,0
1992-12-08,13.09,13.339,13.09,13.339,220129,0
1992-12-09,13.385,13.385,13.238,13.29,462887,0
1992-12-10,13.238,13.339,13.141,13.141,284011,0
1992-12-11,13.141,13.339,13.141,13.339,329824,0
1992-12-14,13.29,13.385,13.29,13.385,360673,0
1992-12-15,13.385,13.533,13.238,13.238,174679,0
1992-12-16,13.29,13.339,13.19,13.238,302811,0
1992-12-17,13.238,13.29,13.19,13.238,97105,0
1992-12-18,13.29,13.486,13.238,13.486,546302,0
1992-12-21,13.437,13.533,13.385,13.486,254440,0
1992-12-22,13.437,13.486,13.385,13.437,325809,0
1992-12-23,13.437,13.533,13.385,13.385,532066,0
1992-12-24,13.437,13.437,13.339,13.385,96924,0
1992-12-28,13.339,13.437,13.29,13.339,119920,0
1992-12-29,13.339,13.437,13.05,13.09,121927,0
1992-12-30,13.05,13.19,13.002,13.19,216113,0
1992-12-31,13.238,13.29,13.19,13.238,112984,0
1993-01-04,13.29,13.29,13.05,13.09,247505,0
1993-01-05,13.141,13.339,13.05,13.238,199688,0
1993-01-06,13.339,13.437,13.238,13.437,507971,0
1993-01-07,13.585,13.633,13.385,13.385,260099,0
1993-01-08,13.339,13.339,13.141,13.238,210089,0
1993-01-11,13.339,13.339,13.19,13.238,76114,0
1993-01-12,13.238,13.339,13.09,13.339,190558,0
1993-01-13,13.339,13.437,13.29,13.437,123392,0
1993-01-14,13.385,13.437,13.09,13.437,514726,0
1993-01-15,13.486,13.682,13.486,13.633,151682,0
1993-01-18,13.633,13.633,13.437,13.585,127950,0
1993-01-19,13.585,13.633,13.29,13.385,228704,0
1993-01-20,13.385,13.437,13.29,13.437,89801,0
1993-01-21,13.533,13.533,13.238,13.437,180702,0
1993-01-22,13.533,13.585,13.238,13.339,194938,0
1993-01-25,13.385,13.533,13.385,13.533,186543,0
1993-01-26,13.633,13.92,13.585,13.725,291860,0
1993-01-27,13.773,13.822,13.682,13.725,177964,0
1993-01-28,13.725,13.773,13.633,13.633,390244,0
1993-01-29,13.533,13.822,13.339,13.822,633189,0
1993-02-01,13.773,14.12,13.725,13.971,337126,0
1993-02-02,13.971,14.315,13.822,14.215,202604,0
1993-02-03,14.168,14.365,14.12,14.365,316500,0
1993-02-04,14.267,14.267,14.12,14.168,172669,0
1993-02-05,14.12,14.504,14.12,14.365,211913,0
1993-02-08,14.267,14.267,13.92,14.267,267947,0
1993-02-09,14.267,14.267,13.92,14.067,232174,0
1993-02-10,14.067,14.067,13.822,13.872,252433,0
1993-02-11,13.822,13.872,13.773,13.822,365054,0
1993-02-12,13.822,13.822,13.773,13.773,78848,0
1993-02-16,13.822,13.822,13.533,13.633,200962,0
1993-02-17,13.633,13.633,13.385,13.437,248600,0
1993-02-18,13.533,13.533,13.385,13.385,436422,0
1993-02-19,13.385,13.385,13.19,13.19,293867,0
1993-02-22,13.238,13.486,13.19,13.385,327816,0
1993-02-23,13.385,13.585,13.339,13.585,369984,0
1993-02-24,13.682,13.822,13.585,13.725,298067,0
1993-02-25,13.725,13.725,13.486,13.725,174862,0
1993-02-26,13.725,13.773,13.585,13.725,206075,0
1993-03-01,13.682,13.682,13.141,13.141,375094,0
1993-03-02,13.199,13.445,13.15,13.445,313036,0
1993-03-03,13.394,13.593,13.346,13.543,166464,0
1993-03-04,13.445,13.742,13.445,13.691,166830,0
1993-03-05,13.789,13.888,13.641,13.641,182345,0
1993-03-08,13.641,13.742,13.445,13.742,377649,0
1993-03-09,13.641,13.742,13.593,13.641,213737,0
1993-03-10,13.691,13.742,13.543,13.691,162814,0
1993-03-11,13.691,13.742,13.445,13.445,244221,0
1993-03-12,13.346,13.346,12.903,13.099,445000,0
1993-03-15,13.199,13.494,13.15,13.494,182712,0
1993-03-16,13.543,13.691,13.445,13.691,158796,0
1993-03-17,13.742,13.742,13.543,13.593,112801,0
1993-03-18,13.593,13.929,13.593,13.84,260462,0
1993-03-19,13.888,13.929,13.742,13.742,447554,0
1993-03-22,13.789,13.888,13.742,13.888,240752,0
1993-03-23,13.888,13.929,13.789,13.84,162998,0
1993-03-24,13.929,14.225,13.888,14.128,297517,0
1993-03-25,14.128,14.275,14.128,14.225,283647,0
1993-03-26,14.128,14.275,14.027,14.225,298979,0
1993-03-29,14.128,14.177,14.027,14.177,163905,0
1993-03-30,14.275,14.275,13.929,14.027,295326,0
1993-03-31,14.027,14.027,13.84,13.929,283647,0
1993-04-01,13.98,13.98,13.84,13.888,168472,0
1993-04-02,13.691,13.789,13.641,13.742,298979,0
1993-04-05,13.742,13.789,13.691,13.742,268129,0
1993-04-06,13.742,13.742,13.641,13.742,160256,0
1993-04-07,13.84,13.84,13.641,13.691,142735,0
1993-04-08,13.691,13.789,13.641,13.789,221040,0
1993-04-12,13.84,13.929,13.789,13.888,130872,0
1993-04-13,13.888,13.929,13.641,13.742,276528,0
1993-04-14,13.742,13.84,13.641,13.691,254624,0
1993-04-15,13.789,13.84,13.641,13.691,236374,0
1993-04-16,13.888,13.888,13.742,13.789,202969,0
1993-04-19,13.742,13.742,13.445,13.641,217389,0
1993-04-20,13.543,13.742,13.543,13.593,235097,0
1993-04-21,13.789,13.929,13.691,13.929,473293,0
1993-04-22,13.929,13.929,13.641,13.641,110979,0
1993-04-23,13.543,13.593,13.494,13.494,173400,0
1993-04-26,13.543,13.593,13.15,13.247,324351,0
1993-04-27,13.247,13.394,13.247,13.247,164456,0
1993-04-28,13.297,13.394,13.199,13.297,202969,0
1993-04-29,13.394,13.742,13.297,13.742,190375,0
1993-04-30,13.742,13.742,13.394,13.445,105684,0
1993-05-03,13.494,13.494,13.199,13.445,175591,0
1993-05-04,13.494,14.128,13.494,13.888,349904,0
1993-05-05,13.929,14.324,13.929,13.98,1155395,0
1993-05-06,14.177,14.472,14.128,14.177,457234,0
1993-05-07,14.225,14.275,14.076,14.225,239656,0
1993-05-10,14.177,14.472,14.177,14.275,240206,0
1993-05-11,14.225,14.225,13.929,14.177,347895,0
1993-05-12,14.076,14.076,13.742,13.929,339863,0
1993-05-13,13.888,13.929,13.742,13.742,243124,0
1993-05-14,13.84,13.888,13.691,13.742,141823,0
1993-05-17,13.742,13.84,13.641,13.691,266855,0
1993-05-18,13.742,13.742,13.543,13.691,424190,0
1993-05-19,13.691,14.027,13.494,13.98,482055,0
1993-05-20,13.98,14.177,13.84,14.177,338770,0
1993-05-21,14.177,14.177,13.98,14.128,252984,0
1993-05-24,14.128,14.225,13.98,14.027,95277,0
1993-05-25,14.128,14.177,13.929,13.929,222501,0
1993-05-26,13.98,14.324,13.929,14.275,259917,0
1993-05-27,14.275,14.324,14.275,14.324,271600,0
1993-05-28,14.275,14.472,14.225,14.374,444452,0
1993-06-01,14.332,14.579,14.284,14.579,117544,0
1993-06-02,14.479,14.775,14.479,14.678,172487,0
1993-06-03,14.626,14.727,14.579,14.727,162814,0
1993-06-04,14.626,14.626,14.382,14.382,74108,0
1993-06-07,14.479,14.479,14.085,14.183,211002,0
1993-06-08,14.183,14.382,14.183,14.234,323072,0
1993-06-09,14.183,14.332,14.183,14.234,196948,0
1993-06-10,14.332,14.479,14.234,14.431,212278,0
1993-06-11,14.431,14.531,14.284,14.382,91995,0
1993-06-14,14.382,14.382,13.789,13.84,145290,0
1993-06-15,13.84,13.936,13.593,13.936,339500,0
1993-06-16,13.888,13.888,13.543,13.641,210636,0
1993-06-17,13.641,14.135,13.641,14.135,463800,0
1993-06-18,14.036,14.085,13.888,13.888,306097,0
1993-06-21,13.936,13.936,13.742,13.789,205157,0
1993-06-22,13.789,13.84,13.641,13.742,224508,0
1993-06-23,13.742,13.84,13.742,13.742,183622,0
1993-06-24,13.742,13.989,13.742,13.936,242212,0
1993-06-25,13.989,14.036,13.888,14.036,183803,0
1993-06-28,14.036,14.036,13.742,13.742,218301,0
1993-06-29,13.84,13.84,13.691,13.691,299344,0
1993-06-30,13.691,13.691,13.543,13.691,334390,0
1993-07-01,13.742,13.989,13.742,13.989,187456,0
1993-07-02,13.84,13.989,13.641,13.936,170478,0
1993-07-06,13.989,14.036,13.936,13.989,212097,0
1993-07-07,13.936,13.936,13.789,13.789,169747,0
1993-07-08,13.789,14.183,13.691,14.183,173221,0
1993-07-09,14.183,14.183,13.989,14.036,208444,0
1993-07-12,14.135,14.183,14.085,14.135,123571,0
1993-07-13,14.085,14.382,14.085,14.135,132149,0
1993-07-14,14.135,14.234,14.085,14.234,164091,0
1993-07-15,14.284,14.382,14.135,14.284,305003,0
1993-07-16,14.332,14.531,14.332,14.479,292405,0
1993-07-19,14.479,14.579,14.431,14.531,323257,0
1993-07-20,14.531,14.923,14.531,14.727,219577,0
1993-07-21,14.727,14.875,14.626,14.875,367610,0
1993-07-22,14.827,14.827,14.531,14.531,204608,0
1993-07-23,14.579,14.678,14.479,14.579,243304,0
1993-07-26,14.727,15.072,14.727,15.022,536266,0
1993-07-27,15.022,15.072,14.827,14.827,322341,0
1993-07-28,14.827,14.827,14.479,14.727,457594,0
1993-07-29,14.626,14.626,14.479,14.531,228890,0
1993-07-30,14.531,14.531,14.234,14.382,386775,0
1993-08-02,14.479,14.531,14.431,14.479,217389,0
1993-08-03,14.531,14.531,14.431,14.431,336579,0
1993-08-04,14.382,14.382,14.284,14.332,216113,0
1993-08-05,14.382,14.431,14.332,14.382,111161,0
1993-08-06,14.332,14.382,14.284,14.382,111340,0
1993-08-09,14.382,14.479,14.183,14.234,387504,0
1993-08-10,14.183,14.332,14.183,14.234,225421,0
1993-08-11,14.135,14.431,14.135,14.431,361768,0
1993-08-12,14.382,14.431,14.234,14.234,189645,0
1993-08-13,14.234,14.234,13.989,14.085,97651,0
1993-08-16,14.284,14.382,14.085,14.183,440255,0
1993-08-17,14.183,14.183,14.036,14.036,242762,0
1993-08-18,14.036,14.183,14.036,14.085,591389,0
1993-08-19,14.085,14.183,13.989,14.036,386775,0
1993-08-20,14.036,14.234,13.936,14.234,463251,0
1993-08-23,14.284,14.284,14.135,14.234,144014,0
1993-08-24,14.234,14.332,14.183,14.332,264481,0
1993-08-25,14.332,14.626,14.284,14.479,472923,0
1993-08-26,14.579,14.626,14.479,14.579,203151,0
1993-08-27,14.531,14.531,14.479,14.531,131052,0
1993-08-30,14.479,14.775,14.479,14.727,335665,0
1993-08-31,14.727,14.932,14.678,14.834,414883,0
1993-09-01,14.784,15.08,14.784,15.08,494100,0
1993-09-02,14.983,14.983,14.882,14.932,256813,0
1993-09-03,14.932,15.08,14.882,14.983,305003,0
1993-09-07,14.932,15.129,14.932,14.932,218301,0
1993-09-08,14.834,14.882,14.727,14.882,221405,0
1993-09-09,14.882,15.129,14.834,14.882,208081,0
1993-09-10,14.983,15.08,14.834,14.834,176139,0
1993-09-13,14.932,15.08,14.932,15.031,216291,0
1993-09-14,14.932,15.031,14.882,14.983,88710,0
1993-09-15,14.882,14.983,14.784,14.784,221768,0
1993-09-16,14.834,15.031,14.834,15.031,191104,0
1993-09-17,14.727,15.08,14.727,15.031,542652,0
1993-09-20,15.031,15.08,14.932,15.08,177964,0
1993-09-21,14.983,15.031,14.834,15.031,194573,0
1993-09-22,15.031,15.08,14.983,15.08,317960,0
1993-09-23,15.031,15.129,14.983,15.129,256630,0
1993-09-24,15.129,15.178,15.031,15.031,174495,0
1993-09-27,15.08,15.229,15.031,15.031,272877,0
1993-09-28,15.08,15.178,15.031,15.129,288029,0
1993-09-29,15.129,15.129,14.784,14.784,187270,0
1993-09-30,14.784,14.932,14.784,14.932,143651,0
1993-10-01,14.882,14.932,14.626,14.784,178145,0
1993-10-04,14.784,14.784,14.678,14.727,172487,0
1993-10-05,14.784,14.834,14.479,14.626,269773,0
1993-10-06,14.579,14.727,14.531,14.678,228158,0
1993-10-07,14.678,14.727,14.431,14.431,110248,0
1993-10-08,14.579,14.626,14.332,14.626,111888,0
1993-10-11,14.678,14.932,14.626,14.932,119192,0
1993-10-12,14.932,14.932,14.834,14.834,120652,0
1993-10-13,14.882,14.983,14.834,14.834,172487,0
1993-10-14,14.932,14.983,14.834,14.983,158252,0
1993-10-15,15.08,15.08,14.834,14.882,119012,0
1993-10-18,14.983,15.031,14.882,14.932,170296,0
1993-10-19,14.882,15.031,14.727,14.983,175954,0
1993-10-20,15.08,15.129,14.983,15.08,103678,0
1993-10-21,15.08,15.08,14.834,14.983,159711,0
1993-10-22,15.031,15.08,14.983,14.983,73013,0
1993-10-25,14.983,14.983,14.727,14.784,148393,0
1993-10-26,14.784,14.784,14.431,14.479,197678,0
1993-10-27,14.431,14.531,14.382,14.531,134703,0
1993-10-28,14.626,14.932,14.626,14.932,352095,0
1993-10-29,14.983,15.08,14.932,15.08,149674,0
1993-11-01,15.031,15.08,14.932,15.031,260462,0
1993-11-02,14.932,15.031,14.834,14.983,259917,0
1993-11-03,14.882,14.882,14.626,14.784,219763,0
1993-11-04,14.784,14.882,14.626,14.784,133792,0
1993-11-05,14.727,14.834,14.579,14.626,223231,0
1993-11-08,14.626,14.678,14.479,14.479,114993,0
1993-11-09,14.579,14.882,14.479,14.784,160440,0
1993-11-10,14.834,15.031,14.678,15.031,150768,0
1993-11-11,15.031,15.129,14.932,14.932,160623,0
1993-11-12,14.983,15.425,14.983,15.178,306825,0
1993-11-15,15.376,15.425,15.129,15.229,240752,0
1993-11-16,15.278,15.523,15.278,15.523,176870,0
1993-11-17,15.425,15.523,15.278,15.425,216476,0
1993-11-18,15.326,15.376,15.229,15.376,162998,0
1993-11-19,15.425,15.425,15.278,15.425,310478,0
1993-11-22,15.425,15.425,14.834,14.932,413056,0
1993-11-23,14.983,15.031,14.727,14.882,233269,0
1993-11-24,14.983,15.031,14.784,14.932,246229,0
1993-11-26,15.031,15.178,15.031,15.129,141823,0
1993-11-29,15.129,15.278,15.031,15.031,79033,0
1993-11-30,14.932,15.031,14.932,14.932,133062,0
1993-12-01,14.932,14.983,14.531,14.579,517648,0
1993-12-02,14.635,14.99,14.539,14.941,452300,0
1993-12-03,15.04,15.138,14.941,15.138,217570,0
1993-12-06,15.089,15.185,14.941,14.99,269591,0
1993-12-07,14.99,15.04,14.834,14.834,149126,0
1993-12-08,14.834,14.882,14.587,14.587,262839,0
1993-12-09,14.587,14.784,14.487,14.487,242212,0
1993-12-10,14.382,14.439,13.989,14.135,465444,0
1993-12-13,14.234,14.284,14.135,14.284,672065,0
1993-12-14,14.332,15.04,14.284,14.735,631907,0
1993-12-15,14.686,14.735,14.587,14.635,280177,0
1993-12-16,14.587,14.635,14.439,14.539,346253,0
1993-12-17,14.539,14.784,14.539,14.784,420360,0
1993-12-20,14.834,14.941,14.635,14.686,265213,0
1993-12-21,14.686,14.735,14.382,14.635,248782,0
1993-12-22,14.686,14.686,14.284,14.487,420176,0
1993-12-23,14.487,14.941,14.382,14.834,419993,0
1993-12-27,14.834,14.882,14.635,14.882,605987,0
1993-12-28,14.834,14.99,14.834,14.99,188187,0
1993-12-29,14.834,15.138,14.834,15.089,379654,0
1993-12-30,15.04,15.138,15.04,15.04,97105,0
1993-12-31,15.138,15.185,15.04,15.089,100388,0
1994-01-03,15.138,15.185,15.089,15.185,260651,0
1994-01-04,15.185,15.238,14.99,15.238,373630,0
1994-01-05,15.138,15.185,15.089,15.089,222501,0
1994-01-06,15.238,15.238,15.04,15.185,213192,0
1994-01-07,15.138,15.185,15.089,15.138,109336,0
1994-01-10,15.238,15.639,15.185,15.591,713132,0
1994-01-11,15.491,15.639,15.442,15.491,541557,0
1994-01-12,15.54,15.639,15.442,15.639,405392,0
1994-01-13,15.639,15.639,15.491,15.54,367610,0
1994-01-14,15.591,15.739,15.54,15.739,630082,0
1994-01-17,15.639,15.639,15.286,15.591,308651,0
1994-01-18,15.54,15.787,15.442,15.591,564918,0
1994-01-19,15.54,15.54,15.335,15.54,248968,0
1994-01-20,15.491,15.54,15.385,15.491,274340,0
1994-01-21,15.442,15.591,15.385,15.591,255537,0
1994-01-24,15.54,15.639,15.491,15.591,435142,0
1994-01-25,15.54,15.54,15.335,15.442,330556,0
1994-01-26,15.442,15.442,15.04,15.089,320149,0
1994-01-27,15.185,15.491,15.185,15.442,373269,0
1994-01-28,15.54,15.54,15.185,15.385,281637,0
1994-01-31,15.639,15.686,15.491,15.54,207166,0
1994-02-01,15.442,15.54,15.442,15.442,263569,0
1994-02-02,15.491,15.591,15.286,15.286,179609,0
1994-02-03,15.385,15.442,15.286,15.335,128863,0
1994-02-04,15.335,15.335,15.04,15.089,140547,0
1994-02-07,14.941,14.941,14.735,14.941,377467,0
1994-02-08,15.04,15.089,14.834,14.99,172851,0
1994-02-09,15.089,15.185,15.04,15.04,218667,0
1994-02-10,15.04,15.089,14.834,14.882,75931,0
1994-02-11,14.834,14.99,14.784,14.882,80675,0
1994-02-14,14.882,14.99,14.735,14.834,129412,0
1994-02-15,14.882,15.238,14.882,15.238,242942,0
1994-02-16,15.185,15.286,15.138,15.286,121378,0
1994-02-17,15.238,15.335,15.089,15.238,293139,0
1994-02-18,15.335,15.335,14.882,14.941,304819,0
1994-02-22,15.04,15.286,14.99,15.238,234731,0
1994-02-23,15.185,15.286,15.185,15.286,103126,0
1994-02-24,15.238,15.238,14.99,14.99,174131,0
1994-02-25,14.941,15.089,14.882,14.99,170296,0
1994-02-28,15.089,15.238,15.089,15.238,131781,0
1994-03-01,15.238,15.238,14.99,15.089,162998,0
1994-03-02,14.949,15.054,14.849,14.949,202419,0
1994-03-03,15.054,15.106,14.9,14.949,255720,0
1994-03-04,15.054,15.302,14.997,15.253,144014,0
1994-03-07,15.351,15.351,15.302,15.302,157338,0
1994-03-08,15.351,15.351,15.203,15.302,192019,0
1994-03-09,15.302,15.507,15.302,15.459,121196,0
1994-03-10,15.459,15.556,15.409,15.409,170116,0
1994-03-11,15.459,15.507,15.203,15.351,175773,0
1994-03-14,15.351,15.409,15.203,15.302,139997,0
1994-03-15,15.253,15.302,14.949,14.949,182345,0
1994-03-16,15.054,15.054,14.849,14.849,161905,0
1994-03-17,14.9,14.997,14.849,14.997,281637,0
1994-03-18,14.949,14.949,14.801,14.949,535168,0
1994-03-21,14.849,14.949,14.701,14.751,118093,0
1994-03-22,14.751,14.9,14.701,14.801,152589,0
1994-03-23,14.9,15.154,14.849,15.054,332382,0
1994-03-24,14.949,14.997,14.595,14.644,193662,0
1994-03-25,14.751,14.849,14.595,14.701,136529,0
1994-03-28,14.801,14.9,14.701,14.751,153139,0
1994-03-29,14.751,14.751,14.496,14.547,175227,0
1994-03-30,14.547,14.547,13.936,14.044,334755,0
1994-03-31,14.044,14.144,13.633,14.144,217757,0
1994-04-04,13.989,14.094,13.888,13.989,241298,0
1994-04-05,14.094,14.191,13.936,14.144,409043,0
1994-04-06,14.191,14.243,13.989,14.144,275250,0
1994-04-07,14.243,14.347,14.144,14.347,111707,0
1994-04-08,14.347,14.347,14.044,14.144,197130,0
1994-04-11,13.989,13.989,13.989,13.989,117000,0
1994-04-12,14.044,14.044,13.888,13.936,213737,0
1994-04-13,13.989,14.094,13.789,13.84,210089,0
1994-04-14,13.789,14.144,13.691,13.936,231446,0
1994-04-15,13.989,13.989,13.742,13.789,910264,0
1994-04-18,13.84,13.888,13.633,13.789,269591,0
1994-04-19,13.789,13.936,13.585,13.742,566200,0
1994-04-20,13.84,13.888,13.742,13.789,147299,0
1994-04-21,13.84,14.094,13.789,13.936,251888,0
1994-04-22,14.094,14.243,14.044,14.044,212278,0
1994-04-25,14.044,14.547,14.044,14.496,321429,0
1994-04-26,14.399,14.447,14.292,14.292,240934,0
1994-04-28,14.347,14.447,14.292,14.447,133975,0
1994-04-29,14.399,14.447,14.347,14.399,168659,0
1994-05-02,14.399,14.399,14.144,14.347,319607,0
1994-05-03,14.399,14.399,14.144,14.243,128863,0
1994-05-04,14.243,14.292,14.094,14.144,245131,0
1994-05-05,14.144,14.144,14.044,14.094,137077,0
1994-05-06,13.936,13.989,13.84,13.888,125398,0
1994-05-09,13.888,13.936,13.691,13.691,342052,0
1994-05-10,13.691,14.094,13.691,14.094,267401,0
1994-05-11,14.094,14.144,14.044,14.094,206258,0
1994-05-12,14.094,14.144,14.044,14.094,107877,0
1994-05-13,14.044,14.094,13.989,14.044,102947,0
1994-05-16,13.989,14.094,13.989,14.094,144378,0
1994-05-17,14.094,14.347,14.044,14.292,148393,0
1994-05-18,14.191,14.243,14.044,14.044,189829,0
1994-05-19,14.044,14.094,13.989,14.094,190375,0
1994-05-20,13.989,14.094,13.936,14.094,247505,0
1994-05-23,13.989,14.044,13.789,13.789,184717,0
1994-05-24,13.84,14.191,13.84,14.094,246047,0
1994-05-25,14.044,14.243,13.989,14.243,146203,0
1994-05-26,14.243,14.243,14.144,14.191,94001,0
1994-05-27,14.094,14.144,13.936,14.044,128318,0
1994-05-31,13.989,14.191,13.936,14.094,194390,0
1994-06-01,13.989,14.044,13.888,13.989,192932,0
1994-06-02,14.004,14.16,14.004,14.111,132334,0
1994-06-03,14.16,14.207,14.059,14.059,150216,0
1994-06-06,14.16,14.207,14.059,14.111,184354,0
1994-06-07,14.111,14.207,14.111,14.16,97472,0
1994-06-08,14.16,14.365,14.111,14.111,272696,0
1994-06-09,14.111,14.207,14.059,14.16,174862,0
1994-06-10,14.207,14.207,14.111,14.111,74468,0
1994-06-13,14.16,14.207,14.111,14.111,143283,0
1994-06-14,14.111,14.415,14.111,14.415,226881,0
1994-06-15,14.415,14.718,14.415,14.513,200411,0
1994-06-16,14.513,14.619,14.464,14.464,344244,0
1994-06-17,14.671,14.923,14.671,14.718,544476,0
1994-06-20,14.619,14.718,14.571,14.718,135434,0
1994-06-21,14.718,14.718,14.513,14.571,115539,0
1994-06-22,14.671,14.718,14.619,14.671,336945,0
1994-06-23,14.571,14.619,14.513,14.571,105684,0
1994-06-24,14.571,14.619,14.513,14.513,294053,0
1994-06-27,14.571,14.923,14.513,14.875,376551,0
1994-06-28,14.827,14.875,14.571,14.671,307008,0
1994-06-29,14.766,14.875,14.619,14.827,140911,0
1994-06-30,14.718,14.718,14.571,14.718,353922,0
1994-07-01,14.827,14.827,14.571,14.571,319241,0
1994-07-05,14.619,14.718,14.619,14.671,117184,0
1994-07-06,14.619,14.827,14.619,14.766,99294,0
1994-07-07,14.766,14.827,14.718,14.766,224874,0
1994-07-08,14.718,14.923,14.718,14.923,155334,0
1994-07-11,14.974,14.974,14.718,14.718,265031,0
1994-07-12,14.766,14.827,14.619,14.827,201875,0
1994-07-13,14.827,14.827,14.671,14.718,136529,0
1994-07-14,14.766,14.875,14.671,14.671,248600,0
1994-07-15,14.671,14.827,14.671,14.718,139267,0
1994-07-18,14.827,14.827,14.671,14.718,100025,0
1994-07-19,14.718,14.718,14.671,14.671,137077,0
1994-07-20,14.718,14.718,14.571,14.619,47089,0
1994-07-21,14.619,14.671,14.415,14.464,257913,0
1994-07-22,14.464,14.464,14.259,14.464,196215,0
1994-07-25,14.464,14.464,14.315,14.415,110064,0
1994-07-26,14.315,14.365,14.16,14.315,282917,0
1994-07-27,14.259,14.315,14.207,14.259,77025,0
1994-07-28,14.207,14.259,14.111,14.259,331835,0
1994-07-29,14.259,14.415,14.207,14.415,313036,0
1994-08-01,14.365,14.513,14.365,14.513,677172,0
1994-08-02,14.513,14.513,14.207,14.207,311393,0
1994-08-03,14.259,14.415,14.207,14.259,181245,0
1994-08-04,14.207,14.315,14.16,14.16,147848,0
1994-08-05,14.16,14.16,14.111,14.111,128496,0
1994-08-08,14.16,14.207,14.16,14.207,96738,0
1994-08-09,14.207,14.207,14.111,14.16,188731,0
1994-08-10,14.259,14.315,14.207,14.315,77391,0
1994-08-11,14.259,14.259,14.16,14.207,892374,0
1994-08-12,14.207,14.315,14.207,14.259,776102,0
1994-08-15,14.315,14.315,14.207,14.259,311210,0
1994-08-16,14.365,14.671,14.207,14.671,359943,0
1994-08-17,14.571,14.718,14.415,14.671,330010,0
1994-08-18,14.619,14.671,14.539,14.571,255172,0
1994-08-19,14.671,14.671,14.415,14.464,244586,0
1994-08-22,14.365,14.415,14.259,14.259,149854,0
1994-08-23,14.259,14.415,14.207,14.259,495927,0
1994-08-24,14.365,14.619,14.315,14.619,173036,0
1994-08-25,14.671,14.827,14.619,14.718,213192,0
1994-08-26,14.827,15.08,14.766,15.08,213737,0
1994-08-29,15.129,15.229,14.718,14.766,375642,0
1994-08-30,14.875,14.974,14.827,14.974,71731,0
1994-08-31,14.974,15.08,14.923,14.974,313579,0
1994-09-01,14.875,14.875,14.718,14.766,180337,0
1994-09-02,14.834,14.941,14.735,14.891,139817,0
1994-09-06,14.891,14.891,14.635,14.686,652169,0
1994-09-07,14.735,14.735,14.374,14.374,342421,0
1994-09-08,14.479,14.579,14.431,14.431,151131,0
1994-09-09,14.431,14.431,14.324,14.324,1098446,0
1994-09-12,14.324,14.431,14.275,14.374,453762,0
1994-09-13,14.374,14.479,14.275,14.374,983821,0
1994-09-14,14.374,14.431,14.324,14.374,181619,0
1994-09-15,14.431,14.431,14.275,14.374,477671,0
1994-09-16,14.324,14.374,14.225,14.225,741425,0
1994-09-19,14.275,14.275,14.02,14.225,241298,0
1994-09-20,14.12,14.275,14.067,14.168,758944,0
1994-09-21,14.225,14.275,14.168,14.225,323621,0
1994-09-22,14.275,14.374,14.275,14.374,431492,0
1994-09-23,14.374,14.431,14.275,14.275,356839,0
1994-09-26,14.324,14.531,14.275,14.479,347530,0
1994-09-27,14.479,14.635,14.374,14.635,318509,0
1994-09-28,14.635,14.686,14.275,14.431,265394,0
1994-09-29,14.479,14.531,14.168,14.168,226150,0
1994-09-30,14.168,14.431,14.168,14.431,344792,0
1994-10-03,14.479,14.479,14.324,14.374,155150,0
1994-10-04,14.431,14.479,14.275,14.324,123207,0
1994-10-05,14.225,14.275,14.12,14.225,424741,0
1994-10-06,14.324,14.374,14.225,14.275,161353,0
1994-10-07,14.324,14.374,14.275,14.324,121378,0
1994-10-10,14.431,14.531,14.374,14.479,79764,0
1994-10-11,14.479,14.941,14.479,14.686,476761,0
1994-10-12,14.735,14.891,14.635,14.784,227431,0
1994-10-13,14.891,14.941,14.686,14.735,176139,0
1994-10-14,14.784,14.784,14.635,14.686,179423,0
1994-10-17,14.686,14.735,14.579,14.579,275432,0
1994-10-18,14.479,14.579,14.431,14.531,89440,0
1994-10-19,14.431,15.098,14.324,14.834,329645,0
1994-10-20,14.941,15.04,14.686,14.784,449381,0
1994-10-21,14.784,14.784,14.579,14.735,152045,0
1994-10-24,14.735,14.834,14.431,14.431,120285,0
1994-10-25,14.479,14.834,14.374,14.784,201510,0
1994-10-26,14.784,14.784,14.686,14.686,226150,0
1994-10-27,14.686,14.784,14.686,14.735,1025432,0
1994-10-28,14.735,14.784,14.686,14.784,192380,0
1994-10-31,14.784,14.941,14.784,14.834,213192,0
1994-11-01,14.784,14.891,14.635,14.686,153869,0
1994-11-02,14.635,14.735,14.531,14.531,133792,0
1994-11-03,14.479,14.735,14.374,14.635,202604,0
1994-11-04,14.686,14.834,14.579,14.635,211729,0
1994-11-07,14.579,14.686,14.531,14.579,139817,0
1994-11-08,14.579,14.635,14.531,14.531,98201,0
1994-11-09,14.735,14.834,14.686,14.784,252800,0
1994-11-10,14.891,14.99,14.531,14.531,166098,0
1994-11-11,14.479,14.635,14.479,14.579,249695,0
1994-11-14,14.635,14.635,14.579,14.635,71184,0
1994-11-15,14.635,14.635,14.431,14.479,407949,0
1994-11-16,14.431,14.531,14.374,14.531,240934,0
1994-11-17,14.531,14.579,14.479,14.531,172304,0
1994-11-18,14.531,14.686,14.531,14.686,424741,0
1994-11-21,14.686,14.784,14.479,14.579,399916,0
1994-11-22,14.431,14.635,14.374,14.479,478953,0
1994-11-23,14.374,14.374,14.12,14.275,809869,0
1994-11-25,14.374,14.531,14.324,14.479,137443,0
1994-11-28,14.431,14.531,14.374,14.374,248238,0
1994-11-29,14.374,14.431,14.168,14.374,193477,0
1994-11-30,14.431,14.479,14.324,14.374,387686,0
1994-12-01,14.374,14.374,14.275,14.324,198224,0
1994-12-02,14.275,14.324,14.168,14.275,135250,0
1994-12-05,14.339,14.447,14.292,14.292,78124,0
1994-12-06,14.292,14.339,14.234,14.234,108419,0
1994-12-07,14.234,14.339,14.234,14.339,178694,0
1994-12-08,14.292,14.339,14.183,14.183,177964,0
1994-12-09,14.183,14.292,14.135,14.135,252616,0
1994-12-12,14.183,14.183,14.027,14.183,197495,0
1994-12-13,14.183,14.496,14.183,14.447,228344,0
1994-12-14,14.496,14.595,14.496,14.547,301538,0
1994-12-15,14.547,14.858,14.547,14.547,215385,0
1994-12-16,14.701,14.751,14.653,14.701,684293,0
1994-12-19,14.701,14.858,14.595,14.809,188369,0
1994-12-20,14.751,15.063,14.701,15.013,163546,0
1994-12-21,15.013,15.114,14.967,15.013,241117,0
1994-12-22,15.114,15.22,15.013,15.17,216844,0
1994-12-23,15.17,15.22,15.013,15.013,114627,0
1994-12-27,15.063,15.326,15.063,15.269,81592,0
1994-12-28,15.22,15.326,15.114,15.269,103493,0
1994-12-29,15.22,15.269,15.114,15.114,115907,0
1994-12-30,15.114,15.17,14.906,14.906,168106,0
1995-01-03,14.809,14.858,14.701,14.858,165553,0
1995-01-04,14.906,15.013,14.858,14.906,155512,0
1995-01-05,14.906,15.013,14.858,15.013,106777,0
1995-01-06,15.013,15.063,14.858,14.967,429118,0
1995-01-09,14.906,15.17,14.906,15.114,101851,0
1995-01-10,15.063,15.376,15.063,15.269,156607,0
1995-01-11,15.326,15.326,14.906,15.013,347347,0
1995-01-12,14.906,15.013,14.858,15.013,231992,0
1995-01-13,15.063,15.22,15.063,15.22,201326,0
1995-01-16,15.17,15.425,15.17,15.326,251340,0
1995-01-17,15.326,15.425,15.269,15.425,137077,0
1995-01-18,15.326,15.376,15.22,15.326,127406,0
1995-01-19,15.269,15.326,15.114,15.114,75201,0
1995-01-20,15.17,15.326,15.17,15.326,195304,0
1995-01-23,15.22,15.425,15.17,15.425,182163,0
1995-01-24,15.376,15.531,15.269,15.326,225237,0
1995-01-25,15.376,15.531,15.269,15.326,146021,0
1995-01-26,15.326,15.425,15.269,15.425,125213,0
1995-01-27,15.531,15.583,15.326,15.482,228524,0
1995-01-30,15.425,15.482,15.269,15.269,125213,0
1995-01-31,15.269,15.531,15.17,15.17,156242,0
1995-02-01,15.269,15.326,15.17,15.17,138537,0
1995-02-02,15.17,15.22,14.967,15.013,160440,0
1995-02-03,15.114,15.583,15.063,15.376,357023,0
1995-02-06,15.22,15.482,15.22,15.376,251340,0
1995-02-07,15.482,15.482,15.326,15.482,159711,0
1995-02-08,15.482,15.787,15.482,15.686,333839,0
1995-02-09,15.686,16.05,15.686,16.001,357751,0
1995-02-10,15.941,16.001,15.739,16.001,354467,0
1995-02-13,16.05,16.151,16.001,16.098,164091,0
1995-02-14,16.098,16.098,15.893,16.05,247505,0
1995-02-15,16.05,16.255,16.05,16.255,422368,0
1995-02-16,16.255,16.255,16.098,16.205,254079,0
1995-02-17,16.255,16.359,16.205,16.255,325446,0
1995-02-21,16.255,16.306,16.098,16.151,274883,0
1995-02-22,16.205,16.205,16.05,16.05,323072,0
1995-02-23,16.098,16.205,16.05,16.151,340596,0
1995-02-24,16.151,16.205,16.098,16.205,198224,0
1995-02-27,16.205,16.205,15.941,16.05,178512,0
1995-02-28,15.941,16.098,15.844,16.098,387321,0
1995-03-01,15.941,16.05,15.893,16.001,241667,0
1995-03-02,15.941,15.941,15.739,15.893,334937,0
1995-03-03,15.787,16.001,15.787,15.893,121927,0
1995-03-06,15.714,16.133,15.663,16.133,210272,0
1995-03-07,16.133,16.133,15.818,16.074,152227,0
1995-03-08,16.026,16.074,15.917,16.026,176503,0
1995-03-09,15.976,16.026,15.818,15.917,126675,0
1995-03-10,16.026,16.29,15.917,16.29,184170,0
1995-03-13,16.29,16.386,16.29,16.336,114993,0
1995-03-14,16.29,16.49,16.29,16.386,217389,0
1995-03-15,16.336,16.446,16.181,16.29,156973,0
1995-03-16,16.336,16.446,16.29,16.446,63335,0
1995-03-17,16.446,16.49,16.336,16.446,448467,0
1995-03-20,16.386,16.647,16.386,16.446,502860,0
1995-03-21,16.446,16.601,16.386,16.49,552148,0
1995-03-22,16.49,16.49,16.229,16.229,176687,0
1995-03-23,16.229,16.336,16.074,16.229,170296,0
1995-03-24,16.29,16.49,16.229,16.29,228890,0
1995-03-27,16.386,16.601,16.336,16.386,189280,0
1995-03-28,16.49,16.552,16.446,16.552,355745,0
1995-03-29,16.49,16.709,16.446,16.709,267219,0
1995-03-30,16.709,16.709,16.49,16.552,139082,0
1995-03-31,16.552,16.647,16.336,16.647,196398,0
1995-04-03,16.647,16.709,16.601,16.709,199137,0
1995-04-04,16.709,16.709,16.552,16.647,130143,0
1995-04-05,16.601,16.647,16.49,16.647,168838,0
1995-04-06,16.647,16.709,16.601,16.647,120652,0
1995-04-07,16.709,16.709,16.601,16.709,213375,0
1995-04-10,16.709,16.709,16.49,16.601,109515,0
1995-04-11,16.709,16.757,16.601,16.709,221768,0
1995-04-12,16.647,16.647,16.49,16.49,139632,0
1995-04-13,16.552,16.709,16.552,16.647,113712,0
1995-04-17,16.709,16.709,16.386,16.386,307560,0
1995-04-18,16.49,16.552,16.386,16.386,127585,0
1995-04-19,16.446,16.552,16.386,16.446,268864,0
1995-04-20,16.49,16.552,16.336,16.446,250791,0
1995-04-21,16.647,16.757,16.552,16.601,602157,0
1995-04-24,16.647,16.709,16.446,16.446,628073,0
1995-04-25,16.386,16.386,16.336,16.336,125213,0
1995-04-26,16.446,16.552,16.336,16.446,249876,0
1995-04-27,16.446,16.446,16.074,16.133,208261,0
1995-04-28,16.229,16.229,16.074,16.181,233086,0
1995-05-01,16.133,16.181,15.871,15.976,264662,0
1995-05-02,15.871,16.181,15.871,16.181,333475,0
1995-05-03,16.29,16.386,16.181,16.336,196763,0
1995-05-04,16.386,16.446,16.133,16.181,219033,0
1995-05-05,16.229,16.229,15.917,15.917,132334,0
1995-05-08,15.976,16.181,15.976,16.074,302263,0
1995-05-09,16.074,16.336,16.026,16.29,605258,0
1995-05-10,16.336,16.386,16.181,16.229,315043,0
1995-05-11,16.229,16.29,16.133,16.133,106047,0
1995-05-12,16.181,16.29,16.133,16.29,245131,0
1995-05-15,16.29,16.552,16.229,16.446,95277,0
1995-05-16,16.49,16.864,16.49,16.647,271782,0
1995-05-17,16.647,16.647,16.29,16.386,185448,0
1995-05-18,16.386,16.49,16.181,16.229,127037,0
1995-05-19,16.181,16.29,16.074,16.133,196398,0
1995-05-22,16.229,16.386,16.133,16.181,146570,0
1995-05-23,16.229,16.229,15.917,16.181,249695,0
1995-05-24,16.133,16.29,16.074,16.229,107877,0
1995-05-25,16.181,16.229,15.976,16.133,124666,0
1995-05-26,16.074,16.133,15.871,16.026,195483,0
1995-05-30,16.026,16.074,15.917,15.976,211550,0
1995-05-31,15.917,16.49,15.917,16.386,837980,0
1995-06-01,16.29,16.386,16.133,16.336,258275,0
1995-06-02,16.29,16.49,16.133,16.336,356839,0
1995-06-05,16.336,16.552,16.29,16.49,279997,0
1995-06-06,16.578,16.733,16.516,16.625,492640,0
1995-06-07,16.516,16.578,16.359,16.421,138722,0
1995-06-08,16.516,16.578,16.421,16.469,736497,0
1995-06-09,16.421,16.469,16.315,16.315,74655,0
1995-06-12,16.359,16.516,16.255,16.516,247141,0
1995-06-13,16.516,16.578,16.421,16.516,125398,0
1995-06-14,16.516,16.625,16.359,16.578,102580,0
1995-06-15,16.516,16.625,16.359,16.625,219033,0
1995-06-16,16.578,16.625,16.469,16.625,640484,0
1995-06-19,16.682,16.682,16.516,16.682,154782,0
1995-06-20,16.625,16.625,16.359,16.516,140365,0
1995-06-21,16.516,16.516,16.359,16.359,171940,0
1995-06-22,16.359,16.359,16.159,16.315,534075,0
1995-06-23,16.205,16.315,16.159,16.315,386590,0
1995-06-26,16.205,16.359,16.098,16.098,130506,0
1995-06-27,16.255,16.359,16.205,16.255,407765,0
1995-06-28,16.315,16.421,16.098,16.159,275800,0
1995-06-29,16.159,16.159,15.787,15.893,353009,0
1995-06-30,15.993,16.05,15.893,15.941,469824,0
1995-07-03,15.941,15.993,15.893,15.941,230533,0
1995-07-05,15.993,15.993,15.63,15.787,1058291,0
1995-07-06,15.893,15.993,15.835,15.941,1159774,0
1995-07-07,15.941,15.993,15.787,15.835,926508,0
1995-07-10,15.835,15.993,15.835,15.893,764420,0
1995-07-11,15.893,15.893,15.732,15.835,1657160,0
1995-07-12,15.941,15.941,15.63,15.732,468912,0
1995-07-13,15.787,15.787,15.574,15.574,736497,0
1995-07-14,15.63,15.679,15.26,15.523,867367,0
1995-07-17,15.523,15.523,15.046,15.368,416892,0
1995-07-18,15.368,15.574,15.368,15.574,390244,0
1995-07-19,15.523,15.574,15.467,15.574,569303,0
1995-07-20,15.523,15.732,15.523,15.63,527504,0
1995-07-21,15.679,15.787,15.63,15.679,515638,0
1995-07-24,15.732,15.893,15.679,15.835,432406,0
1995-07-25,15.787,15.993,15.787,15.941,246047,0
1995-07-26,15.893,16.098,15.732,15.787,432589,0
1995-07-27,15.835,15.835,15.679,15.787,621869,0
1995-07-28,15.787,15.993,15.787,15.941,629534,0
1995-07-31,15.835,15.941,15.835,15.893,105504,0
1995-08-01,15.893,15.941,15.835,15.941,583355,0
1995-08-02,15.941,16.159,15.941,16.098,630082,0
1995-08-03,15.993,16.05,15.835,15.941,307190,0
1995-08-04,15.941,15.993,15.941,15.993,209540,0
1995-08-07,16.098,16.205,15.993,16.05,530605,0
1995-08-08,16.05,16.159,15.893,15.941,246047,0
1995-08-09,15.993,15.993,15.893,15.893,286200,0
1995-08-10,15.993,16.098,15.941,15.941,196948,0
1995-08-11,15.941,15.993,15.893,15.893,144559,0
1995-08-14,15.893,16.098,15.893,16.098,118093,0
1995-08-15,16.05,16.098,15.941,16.098,266310,0
1995-08-16,16.098,16.098,15.835,15.941,1538153,0
1995-08-17,15.941,15.941,15.893,15.893,1007362,0
1995-08-18,15.941,15.993,15.893,15.993,669324,0
1995-08-21,16.05,16.098,15.941,15.941,543564,0
1995-08-22,15.941,16.098,15.941,16.05,1273672,0
1995-08-23,16.05,16.205,15.893,16.205,1577577,0
1995-08-24,16.255,16.516,16.205,16.315,283466,0
1995-08-25,16.315,16.682,16.315,16.682,370527,0
1995-08-28,16.682,16.682,16.421,16.469,341693,0
1995-08-29,16.469,16.578,16.359,16.578,263569,0
1995-08-30,16.469,16.516,16.421,16.469,270868,0
1995-08-31,16.516,16.625,16.516,16.578,170478,0
1995-09-01,16.578,16.682,16.578,16.682,80497,0
1995-09-05,16.682,16.888,16.682,16.839,119012,0
1995-09-06,16.919,16.919,16.757,16.919,246592,0
1995-09-07,16.813,16.813,16.709,16.757,295326,0
1995-09-08,16.813,16.813,16.709,16.757,139997,0
1995-09-11,16.709,16.757,16.601,16.647,279265,0
1995-09-12,16.647,16.971,16.601,16.971,185810,0
1995-09-13,16.864,16.919,16.709,16.709,180522,0
1995-09-14,16.757,16.919,16.709,16.919,176870,0
1995-09-15,16.971,16.971,16.601,16.601,483694,0
1995-09-18,16.552,16.864,16.49,16.864,1196280,0
1995-09-19,16.864,16.864,16.709,16.813,220672,0
1995-09-20,16.757,17.291,16.757,17.234,406124,0
1995-09-21,17.234,17.339,17.027,17.182,297517,0
1995-09-22,17.077,17.135,16.919,16.919,162814,0
1995-09-25,16.971,17.077,16.813,16.864,107690,0
1995-09-26,16.813,17.077,16.813,16.919,290948,0
1995-09-27,16.864,17.027,16.813,16.971,291316,0
1995-09-28,16.919,17.027,16.919,17.027,61692,0
1995-09-29,16.971,17.077,16.919,17.027,258094,0
1995-10-02,17.077,17.182,16.971,17.182,261015,0
1995-10-03,17.135,17.182,16.971,17.077,220672,0
1995-10-04,17.027,17.077,16.709,16.757,194938,0
1995-10-05,16.647,16.864,16.552,16.864,230165,0
1995-10-06,16.864,17.077,16.813,17.027,89071,0
1995-10-09,16.864,16.971,16.813,16.864,148029,0
1995-10-10,16.864,17.027,16.813,16.919,362317,0
1995-10-11,16.919,16.971,16.864,16.864,223779,0
1995-10-12,16.919,16.919,16.757,16.813,113168,0
1995-10-13,16.813,16.919,16.757,16.757,321792,0
1995-10-16,16.757,16.864,16.757,16.813,1815958,0
1995-10-17,16.813,17.027,16.757,16.971,314312,0
1995-10-18,16.919,16.971,16.813,16.864,206804,0
1995-10-19,16.864,16.971,16.813,16.971,981810,0
1995-10-20,16.864,16.971,16.864,16.919,199137,0
1995-10-23,16.864,16.919,16.757,16.864,185995,0
1995-10-24,16.919,16.971,16.864,16.971,132879,0
1995-10-25,16.971,16.971,16.709,16.864,282917,0
1995-10-26,16.757,16.813,16.709,16.757,269047,0
1995-10-27,16.709,16.757,16.601,16.709,158070,0
1995-10-30,16.709,16.919,16.709,16.919,164275,0
1995-10-31,16.864,16.919,16.757,16.813,210272,0
1995-11-01,16.813,16.919,16.647,16.709,432406,0
1995-11-02,16.757,16.864,16.709,16.757,686480,0
1995-11-03,16.864,16.919,16.813,16.864,732660,0
1995-11-06,16.813,16.971,16.757,16.813,307375,0
1995-11-07,16.813,16.864,16.709,16.757,276894,0
1995-11-08,16.813,16.813,16.647,16.709,302994,0
1995-11-09,16.757,16.757,16.49,16.601,204067,0
1995-11-10,16.552,16.709,16.552,16.709,873024,0
1995-11-13,16.757,16.757,16.552,16.601,217209,0
1995-11-14,16.49,16.757,16.49,16.709,354104,0
1995-11-15,16.647,16.813,16.601,16.813,103307,0
1995-11-16,16.757,16.757,16.601,16.757,266490,0
1995-11-17,16.757,16.757,16.601,16.709,260651,0
1995-11-20,16.757,16.757,16.647,16.757,159345,0
1995-11-21,16.709,16.813,16.709,16.813,177781,0
1995-11-22,16.813,16.813,16.647,16.647,114264,0
1995-11-24,16.709,16.864,16.647,16.757,115173,0
1995-11-27,16.757,16.864,16.709,16.757,217570,0
1995-11-28,16.647,16.864,16.552,16.757,479496,0
1995-11-29,16.813,16.971,16.709,16.919,389148,0
1995-11-30,16.919,17.291,16.919,17.182,346617,0
1995-12-01,17.234,17.398,17.182,17.182,390971,0
1995-12-04,17.339,17.446,17.182,17.182,344976,0
1995-12-05,17.077,17.554,17.027,17.554,472380,0
1995-12-06,17.479,17.528,17.268,17.314,202969,0
1995-12-07,17.268,17.479,17.208,17.422,209722,0
1995-12-08,17.479,17.694,17.422,17.479,176139,0
1995-12-11,17.528,17.849,17.528,17.694,447737,0
1995-12-12,17.694,17.957,17.586,17.957,197858,0
1995-12-13,17.907,17.957,17.743,17.8,169021,0
1995-12-14,17.849,17.957,17.8,17.907,176870,0
1995-12-15,17.907,17.907,17.586,17.849,617122,0
1995-12-18,17.849,17.849,17.268,17.314,277076,0
1995-12-19,17.314,17.743,17.208,17.694,327087,0
1995-12-20,17.528,17.636,16.996,17.043,371986,0
1995-12-21,17.208,17.636,17.208,17.636,262839,0
1995-12-22,17.636,17.743,17.422,17.479,157338,0
1995-12-26,17.528,17.636,17.374,17.528,118641,0
1995-12-27,17.374,17.479,17.159,17.268,133975,0
1995-12-28,17.208,17.586,17.159,17.374,223049,0
1995-12-29,17.422,17.528,17.314,17.528,313579,0
1996-01-02,17.528,17.849,17.422,17.694,363226,0
1996-01-03,17.694,17.907,17.636,17.636,318876,0
1996-01-04,17.586,17.694,17.374,17.479,257543,0
1996-01-05,17.479,17.528,17.374,17.374,160256,0
1996-01-08,17.314,17.528,17.314,17.479,61692,0
1996-01-09,17.422,17.479,17.208,17.314,218485,0
1996-01-10,17.208,17.268,17.103,17.208,186543,0
1996-01-11,17.268,17.314,17.208,17.314,398274,0
1996-01-12,17.314,17.479,17.268,17.422,208444,0
1996-01-15,17.422,17.586,17.374,17.422,382576,0
1996-01-16,17.422,17.636,17.374,17.586,372353,0
1996-01-17,17.586,17.8,17.479,17.694,278900,0
1996-01-18,17.694,17.743,17.586,17.586,505966,0
1996-01-19,17.314,17.586,17.314,17.586,444635,0
1996-01-22,17.586,17.957,17.479,17.957,455585,0
1996-01-23,17.957,17.957,17.743,17.957,225237,0
1996-01-24,18.121,18.334,18.014,18.276,340050,0
1996-01-25,18.228,18.384,18.014,18.384,214471,0
1996-01-26,18.276,18.276,18.064,18.228,173584,0
1996-01-29,18.384,18.442,18.064,18.276,409951,0
1996-01-30,18.384,18.598,18.064,18.598,786873,0
1996-01-31,18.489,19.024,18.442,19.024,584633,0
1996-02-01,18.976,18.976,18.598,18.868,188731,0
1996-02-02,18.76,18.976,18.705,18.705,248055,0
1996-02-05,18.653,18.976,18.653,18.976,421638,0
1996-02-06,18.917,18.976,18.76,18.811,151682,0
1996-02-07,18.76,18.917,18.76,18.811,181431,0
1996-02-08,18.705,19.238,18.705,19.188,453398,0
1996-02-09,19.188,19.345,19.024,19.083,372170,0
1996-02-12,19.188,19.665,19.188,19.509,306281,0
1996-02-13,19.452,19.509,19.024,19.133,325629,0
1996-02-14,19.133,19.295,19.083,19.238,180702,0
1996-02-15,19.083,19.133,19.024,19.083,140547,0
1996-02-16,19.083,19.083,18.811,18.976,682285,0
1996-02-20,18.868,18.917,18.653,18.811,233633,0
1996-02-21,18.868,18.917,18.811,18.811,519838,0
1996-02-22,18.917,19.238,18.868,19.238,245500,0
1996-02-23,19.345,19.345,18.705,18.976,414700,0
1996-02-26,18.811,18.868,18.653,18.705,404661,0
1996-02-27,18.598,18.705,18.276,18.705,293502,0
1996-02-28,18.705,18.868,18.276,18.276,359029,0
1996-02-29,18.169,18.548,18.121,18.276,628073,0
1996-03-01,18.442,18.442,18.014,18.334,269773,0
1996-03-04,18.334,18.653,18.276,18.442,255537,0
1996-03-05,18.384,18.653,18.276,18.653,393892,0
1996-03-06,18.523,18.582,18.261,18.417,316316,0
1996-03-07,18.309,18.367,18.204,18.309,139632,0
1996-03-08,18.152,18.152,17.883,17.988,284194,0
1996-03-11,17.883,18.309,17.883,18.261,382028,0
1996-03-12,18.309,18.474,18.204,18.474,517099,0
1996-03-13,18.367,18.523,18.309,18.417,211550,0
1996-03-14,18.474,18.958,18.367,18.854,306825,0
1996-03-15,18.9,19.171,18.793,19.115,921396,0
1996-03-18,19.171,19.443,19.066,19.386,425103,0
1996-03-19,19.493,19.871,19.493,19.871,613290,0
1996-03-20,19.822,20.037,19.552,19.552,586094,0
1996-03-21,19.493,19.601,19.171,19.336,285107,0
1996-03-22,19.443,19.871,19.336,19.336,337857,0
1996-03-25,19.386,19.493,19.066,19.386,846376,0
1996-03-26,19.28,19.493,19.28,19.386,566382,0
1996-03-27,19.443,19.443,19.066,19.115,298432,0
1996-03-28,19.007,19.28,18.854,19.28,532246,0
1996-03-29,19.336,19.493,19.23,19.386,368156,0
1996-04-01,19.443,19.493,19.23,19.336,313397,0
1996-04-02,19.493,19.493,19.336,19.386,402106,0
1996-04-03,19.28,19.386,19.171,19.336,227795,0
1996-04-04,19.336,19.656,19.28,19.601,409408,0
1996-04-08,19.601,19.601,19.171,19.336,450113,0
1996-04-09,19.23,19.23,19.007,19.115,388783,0
1996-04-10,19.066,19.23,18.9,19.115,440986,0
1996-04-11,19.066,19.171,18.582,19.066,304455,0
1996-04-12,19.007,19.336,18.9,19.28,199688,0
1996-04-15,19.23,19.28,18.958,19.066,177233,0
1996-04-16,19.23,19.23,19.007,19.171,153139,0
1996-04-17,19.171,19.386,19.171,19.386,235275,0
1996-04-18,19.443,19.443,18.958,18.958,183073,0
1996-04-19,19.007,19.336,18.958,19.23,234000,0
1996-04-22,19.23,19.386,19.007,19.066,174679,0
1996-04-23,19.23,19.23,19.007,19.066,140727,0
1996-04-24,19.115,19.115,19.007,19.066,202057,0
1996-04-25,19.007,19.115,18.958,19.066,758217,0
1996-04-26,19.115,19.171,18.958,19.066,610371,0
1996-04-29,19.007,19.115,19.007,19.066,93816,0
1996-04-30,19.007,19.066,18.9,19.066,174495,0
1996-05-01,19.007,19.23,18.958,18.958,250791,0
1996-05-02,18.958,19.066,18.746,18.793,233451,0
1996-05-03,18.746,19.007,18.523,18.582,356292,0
1996-05-06,18.688,18.9,18.417,18.793,1297584,0
1996-05-07,18.9,18.9,18.474,18.474,282552,0
1996-05-08,18.474,18.958,18.367,18.958,756391,0
1996-05-09,18.854,18.9,18.746,18.9,252616,0
1996-05-10,18.9,18.958,18.854,18.9,136347,0
1996-05-13,18.854,18.958,18.793,18.958,270323,0
1996-05-14,19.007,19.493,18.793,19.336,522939,0
1996-05-15,19.28,19.552,19.28,19.443,534622,0
1996-05-16,19.386,19.443,19.28,19.443,173221,0
1996-05-17,19.443,19.493,19.336,19.443,423465,0
1996-05-20,19.493,19.552,19.23,19.493,108056,0
1996-05-21,19.493,19.656,19.386,19.443,274153,0
1996-05-22,19.552,19.656,19.493,19.552,237646,0
1996-05-23,19.601,19.601,19.493,19.493,242583,0
1996-05-24,19.552,19.715,19.493,19.601,167925,0
1996-05-28,19.601,19.656,19.336,19.443,192565,0
1996-05-29,19.386,19.552,19.336,19.336,188731,0
1996-05-30,19.336,19.765,19.336,19.552,246229,0
1996-05-31,19.822,19.822,19.493,19.601,482238,0
1996-06-03,19.552,19.93,19.552,19.765,249333,0
1996-06-04,19.765,19.765,19.601,19.601,247690,0
1996-06-05,19.7,20.019,19.584,19.97,240573,0
1996-06-06,20.124,20.124,19.805,19.805,157705,0
1996-06-07,19.7,19.97,19.535,19.97,337126,0
1996-06-10,19.913,19.913,19.64,19.749,97472,0
1996-06-11,19.913,20.241,19.853,19.853,244771,0
1996-06-12,19.805,19.913,19.7,19.853,123022,0
1996-06-13,19.805,20.078,19.749,20.019,258094,0
1996-06-14,19.97,19.97,19.913,19.97,205888,0
1996-06-17,19.913,20.185,19.913,20.078,312123,0
1996-06-18,20.185,20.185,20.019,20.019,212459,0
1996-06-19,20.078,20.349,19.97,20.019,180152,0
1996-06-20,20.124,20.185,20.019,20.124,376003,0
1996-06-21,20.185,20.241,19.913,20.019,487162,0
1996-06-24,19.853,19.97,19.749,19.805,259917,0
1996-06-25,19.805,20.241,19.805,20.241,299523,0
1996-06-26,20.241,20.289,19.853,19.853,201142,0
1996-06-27,19.853,20.124,19.805,20.124,178875,0
1996-06-28,20.241,20.241,19.853,19.853,269591,0
1996-07-01,19.97,19.97,19.853,19.853,225237,0
1996-07-02,19.853,20.124,19.805,20.124,492459,0
1996-07-03,20.124,20.124,19.913,20.078,189280,0
1996-07-05,19.913,19.97,19.64,19.7,91811,0
1996-07-08,19.584,19.805,19.476,19.64,149307,0
1996-07-09,19.584,19.7,19.535,19.7,160623,0
1996-07-10,19.584,19.805,19.535,19.749,331101,0
1996-07-11,19.805,19.805,19.206,19.476,175041,0
1996-07-12,19.37,19.37,19.155,19.37,221951,0
1996-07-15,19.312,19.312,18.722,18.827,268494,0
1996-07-16,18.827,18.827,18.014,18.613,840719,0
1996-07-17,18.722,18.722,18.228,18.285,726640,0
1996-07-18,18.285,18.557,18.285,18.498,435691,0
1996-07-19,18.45,18.498,18.228,18.498,599600,0
1996-07-22,18.45,18.498,18.228,18.45,501215,0
1996-07-23,18.498,18.662,18.285,18.613,497023,0
1996-07-24,18.45,18.613,18.334,18.498,323439,0
1996-07-25,18.557,18.557,18.334,18.45,224692,0
1996-07-26,18.557,18.613,18.228,18.285,519105,0
1996-07-29,18.334,18.392,18.228,18.228,236374,0
1996-07-30,18.228,18.45,18.178,18.334,326359,0
1996-07-31,18.285,18.557,18.285,18.392,509067,0
1996-08-01,18.392,18.613,18.285,18.45,488989,0
1996-08-02,18.662,18.934,18.613,18.934,459785,0
1996-08-05,18.934,18.934,18.827,18.884,323257,0
1996-08-06,18.769,18.884,18.662,18.884,520019,0
1996-08-07,18.884,18.884,18.722,18.884,231446,0
1996-08-08,18.827,18.934,18.662,18.769,127037,0
1996-08-09,18.827,18.884,18.769,18.884,261560,0
1996-08-12,18.827,18.827,18.613,18.662,275800,0
1996-08-13,18.662,18.827,18.613,18.662,430763,0
1996-08-14,18.613,18.722,18.613,18.613,109336,0
1996-08-15,18.557,18.662,18.557,18.613,247326,0
1996-08-16,18.722,18.884,18.662,18.884,230533,0
1996-08-19,18.884,18.934,18.769,18.884,203702,0
1996-08-20,18.827,18.884,18.827,18.827,214649,0
1996-08-21,18.827,18.827,18.722,18.769,418899,0
1996-08-22,18.722,18.827,18.662,18.722,289487,0
1996-08-23,18.722,18.722,18.557,18.557,300257,0
1996-08-26,18.613,18.613,18.498,18.557,537541,0
1996-08-27,18.498,18.993,18.498,18.722,381845,0
1996-08-28,18.613,18.769,18.498,18.662,167010,0
1996-08-29,18.662,18.769,18.557,18.722,668959,0
1996-08-30,18.769,18.827,18.557,18.613,165917,0
1996-09-03,18.498,18.722,18.392,18.613,277623,0
1996-09-04,18.59,18.754,18.59,18.754,200411,0
1996-09-05,18.705,18.754,18.705,18.754,312123,0
1996-09-06,18.754,18.754,18.59,18.645,245866,0
1996-09-09,18.705,18.754,18.59,18.754,211002,0
1996-09-10,18.811,18.917,18.59,18.917,326904,0
1996-09-11,18.917,18.917,18.811,18.917,288211,0
1996-09-12,19.032,19.083,18.754,18.868,390971,0
1996-09-13,18.868,18.976,18.754,18.917,523490,0
1996-09-16,19.032,19.247,18.917,19.197,435873,0
1996-09-17,19.197,19.247,18.976,19.032,480773,0
1996-09-18,18.976,19.032,18.811,18.976,490816,0
1996-09-19,18.917,18.976,18.868,18.917,314312,0
1996-09-20,19.032,19.032,18.754,18.754,612195,0
1996-09-23,18.754,18.917,18.645,18.811,289308,0
1996-09-24,18.868,18.917,18.705,18.754,236921,0
1996-09-25,18.868,19.032,18.705,19.032,801658,0
1996-09-26,19.14,19.197,19.032,19.083,587005,0
1996-09-27,19.14,19.14,18.976,19.083,414338,0
1996-09-30,19.14,19.468,19.083,19.14,607813,0
1996-10-01,19.083,19.361,19.083,19.303,358666,0
1996-10-02,19.412,19.412,19.197,19.197,97105,0
1996-10-03,19.247,19.247,18.976,19.197,169931,0
1996-10-04,19.197,19.412,19.14,19.303,231446,0
1996-10-07,19.303,19.303,19.083,19.197,264115,0
1996-10-08,19.303,19.303,19.14,19.197,299711,0
1996-10-09,19.14,19.247,19.032,19.247,355926,0
1996-10-10,19.247,19.247,19.083,19.14,757487,0
1996-10-11,19.197,19.197,18.976,19.083,489354,0
1996-10-14,19.032,19.14,18.976,18.976,66806,0
1996-10-15,19.032,19.14,18.976,19.14,275250,0
1996-10-16,19.197,19.303,18.976,19.303,390609,0
1996-10-17,19.303,19.303,19.197,19.303,279447,0
1996-10-18,19.303,19.303,19.197,19.197,315590,0
1996-10-21,19.247,19.303,19.14,19.303,432406,0
1996-10-22,19.247,19.303,19.14,19.14,191656,0
1996-10-23,19.197,19.247,19.14,19.197,203884,0
1996-10-24,19.197,19.247,19.14,19.197,538820,0
1996-10-25,19.14,19.361,19.14,19.303,444269,0
1996-10-28,19.247,19.303,19.14,19.14,369797,0
1996-10-29,19.197,19.303,19.083,19.197,524035,0
1996-10-30,19.247,19.303,18.976,19.14,469094,0
1996-10-31,19.083,19.197,19.032,19.14,335849,0
1996-11-01,19.197,19.247,19.083,19.14,313218,0
1996-11-04,19.197,19.517,19.14,19.197,383490,0
1996-11-05,19.303,19.575,19.247,19.361,434416,0
1996-11-06,19.412,19.412,19.197,19.303,289122,0
1996-11-07,19.303,19.575,19.303,19.468,375823,0
1996-11-08,19.575,19.74,19.412,19.74,136529,0
1996-11-11,19.632,19.74,19.575,19.632,141095,0
1996-11-12,19.74,19.74,19.517,19.575,163905,0
1996-11-13,19.632,19.632,19.468,19.575,390424,0
1996-11-14,19.575,19.575,19.468,19.468,227609,0
1996-11-15,19.517,19.575,19.303,19.468,434049,0
1996-11-18,19.517,19.517,19.247,19.303,520936,0
1996-11-19,19.361,19.468,19.14,19.361,547217,0
1996-11-20,19.412,19.961,19.361,19.906,1178026,0
1996-11-21,20.124,20.232,19.906,19.961,421638,0
1996-11-22,20.009,20.07,19.906,19.906,289850,0
1996-11-25,19.961,20.456,19.906,20.456,388417,0
1996-11-26,20.561,20.783,20.176,20.342,989660,0
1996-11-27,20.396,20.396,19.906,19.906,360673,0
1996-11-29,19.961,20.009,19.683,19.683,122659,0
1996-12-02,19.797,20.456,19.74,20.456,287113,0
1996-12-03,20.342,20.504,19.846,19.846,263931,0
1996-12-04,19.888,20.158,19.56,19.83,348262,0
1996-12-05,19.78,19.78,19.608,19.723,402837,0
1996-12-06,19.608,19.665,19.443,19.665,532612,0
1996-12-09,19.665,19.665,19.501,19.665,321613,0
1996-12-10,19.723,19.888,19.665,19.665,391522,0
1996-12-11,19.723,19.723,19.336,19.608,263750,0
1996-12-12,19.723,19.78,19.56,19.608,647605,0
1996-12-13,19.56,19.723,19.395,19.608,383490,0
1996-12-16,19.723,19.83,19.56,19.56,523851,0
1996-12-17,19.501,19.665,19.395,19.501,503224,0
1996-12-18,19.443,19.723,19.395,19.501,575322,0
1996-12-19,19.56,19.78,19.395,19.78,328183,0
1996-12-20,20.109,20.109,19.723,19.992,491542,0
1996-12-23,20.053,20.053,19.56,19.944,259736,0
1996-12-24,20.053,20.109,19.992,20.053,59322,0
1996-12-26,20.053,20.218,19.944,20.158,214649,0
1996-12-27,20.271,20.333,19.944,19.992,204246,0
1996-12-30,20.053,20.218,19.83,19.888,240206,0
1996-12-31,19.83,19.888,19.608,19.608,386410,0
1997-01-02,19.56,19.723,19.28,19.665,292044,0
1997-01-03,19.78,19.888,19.723,19.83,691229,0
1997-01-06,19.944,19.944,19.443,19.608,667684,0
1997-01-07,19.501,19.665,19.28,19.443,895116,0
1997-01-08,19.608,19.608,19.007,19.28,462159,0
1997-01-09,19.336,19.608,19.336,19.501,232356,0
1997-01-10,19.395,19.501,19.23,19.501,278170,0
1997-01-13,19.56,19.608,19.115,19.501,388417,0
1997-01-14,19.56,19.944,19.501,19.723,527869,0
1997-01-15,19.723,19.723,19.501,19.501,148212,0
1997-01-16,19.56,19.56,19.28,19.395,360126,0
1997-01-17,19.501,19.78,19.443,19.78,340050,0
1997-01-20,19.665,19.888,19.665,19.83,284741,0
1997-01-21,19.665,19.992,19.501,19.944,374545,0
1997-01-22,19.83,19.888,19.395,19.608,640484,0
1997-01-23,19.501,19.56,19.057,19.171,861890,0
1997-01-24,19.23,19.28,18.95,19.28,925776,0
1997-01-27,19.23,19.395,19.007,19.28,654902,0
1997-01-28,19.28,19.336,19.057,19.115,314128,0
1997-01-29,19.057,19.23,18.95,19.23,764787,0
1997-01-30,19.28,19.28,19.007,19.23,354467,0
1997-01-31,19.23,19.443,19.23,19.443,735766,0
1997-02-03,19.443,19.608,19.395,19.56,668413,0
1997-02-04,19.501,19.608,19.443,19.608,345890,0
1997-02-05,19.608,19.723,19.395,19.501,399002,0
1997-02-06,19.56,19.608,19.28,19.56,432039,0
1997-02-07,19.56,19.944,19.395,19.888,497023,0
1997-02-10,19.888,20.053,19.665,19.83,268684,0
1997-02-11,19.83,19.992,19.56,19.944,346072,0
1997-02-12,19.944,20.271,19.888,20.053,232723,0
1997-02-13,20.109,20.271,19.944,20.271,507242,0
1997-02-14,20.158,20.218,19.992,20.109,252071,0
1997-02-18,20.109,20.333,19.944,20.333,611645,0
1997-02-19,20.218,20.38,20.109,20.333,463800,0
1997-02-20,20.333,20.333,20.053,20.271,713496,0
1997-02-21,20.271,20.38,20.158,20.38,555063,0
1997-02-24,20.333,21.048,20.333,20.931,521115,0
1997-02-25,20.931,20.987,20.495,20.823,864081,0
1997-02-26,20.767,20.987,20.495,20.987,710397,0
1997-02-27,20.883,20.883,20.719,20.883,372535,0
1997-02-28,20.767,20.823,20.544,20.603,408312,0
1997-03-03,20.544,20.767,20.544,20.719,603248,0
1997-03-04,20.719,20.767,20.579,20.719,430763,0
1997-03-05,20.595,20.931,20.488,20.874,2378325,0
1997-03-06,20.979,21.039,20.759,21.039,691047,0
1997-03-07,20.874,21.258,20.874,21.211,474750,0
1997-03-10,21.258,21.318,21.095,21.318,219945,0
1997-03-11,21.258,21.258,20.759,20.874,457777,0
1997-03-12,20.874,21.039,20.874,21.039,500855,0
1997-03-13,20.979,21.318,20.759,20.931,312851,0
1997-03-14,20.931,21.258,20.931,21.211,384036,0
1997-03-17,21.211,21.432,20.931,21.318,288939,0
1997-03-18,21.318,21.432,20.931,21.258,246411,0
1997-03-19,21.211,21.258,20.814,21.211,212824,0
1997-03-20,21.211,21.211,20.874,21.039,243857,0
1997-03-21,21.039,21.039,20.931,21.039,404297,0
1997-03-24,21.095,21.375,21.095,21.211,370896,0
1997-03-25,21.258,21.318,21.095,21.211,262839,0
1997-03-26,21.258,21.258,21.095,21.258,311573,0
1997-03-27,21.318,21.318,20.759,20.874,204246,0
1997-03-31,20.874,20.931,20.535,20.71,421638,0
1997-04-01,20.595,20.595,20.211,20.488,414153,0
1997-04-02,20.429,20.488,20.093,20.372,490270,0
1997-04-03,20.211,20.316,19.985,20.093,292044,0
1997-04-04,19.871,20.149,19.871,20.093,423646,0
1997-04-07,20.149,20.316,20.093,20.263,458326,0
1997-04-08,20.149,20.372,19.93,20.372,396084,0
1997-04-09,20.429,20.429,20.211,20.316,180337,0
1997-04-10,20.263,20.874,20.211,20.652,321429,0
1997-04-11,20.814,20.814,20.046,20.093,421272,0
1997-04-14,19.985,20.149,19.93,20.093,148029,0
1997-04-15,20.316,20.488,19.985,20.488,206985,0
1997-04-16,20.316,20.899,20.149,20.899,283401,0
1997-04-17,20.899,21.071,20.57,20.652,292774,0
1997-04-18,20.652,21.236,20.652,21.236,271235,0
1997-04-21,21.236,21.236,20.57,20.899,226332,0
1997-04-22,20.899,20.899,20.57,20.899,239230,0
1997-04-23,20.979,21.153,20.899,21.153,265635,0
1997-04-24,21.236,21.236,20.652,20.899,181920,0
1997-04-25,20.979,21.071,20.735,20.979,112073,0
1997-04-28,20.979,21.565,20.899,21.318,253834,0
1997-04-29,21.318,21.4,21.071,21.4,196521,0
1997-04-30,21.481,21.981,21.481,21.565,306400,0
1997-05-01,21.565,21.82,21.318,21.481,160866,0
1997-05-02,21.565,21.9,21.481,21.9,185692,0
1997-05-05,21.82,22.647,21.82,22.566,285472,0
1997-05-06,22.401,22.485,21.981,22.32,313343,0
1997-05-07,22.485,22.566,21.9,22.066,209786,0
1997-05-08,21.9,22.401,21.82,22.32,277440,0
1997-05-09,22.32,22.485,22.066,22.32,355683,0
1997-05-12,22.32,22.566,22.23,22.566,207838,0
1997-05-13,22.566,22.566,22.066,22.401,253346,0
1997-05-14,22.566,22.566,22.066,22.32,329764,0
1997-05-15,22.146,22.401,22.066,22.401,321369,0
1997-05-16,22.32,22.32,21.981,22.32,233393,0
1997-05-19,22.146,22.32,21.981,22.32,105620,0
1997-05-20,22.23,22.485,21.981,22.485,339012,0
1997-05-21,22.32,22.32,22.146,22.32,222928,0
1997-05-22,22.23,22.32,22.066,22.23,246534,0
1997-05-23,22.23,22.32,21.981,22.32,205770,0
1997-05-27,22.32,22.32,22.146,22.32,344732,0
1997-05-28,22.146,22.32,21.981,22.23,263931,0
1997-05-29,22.23,22.485,22.146,22.485,250425,0
1997-05-30,22.23,22.32,22.146,22.32,348262,0
1997-06-02,22.485,22.566,22.23,22.485,314190,0
1997-06-03,22.32,22.647,22.23,22.566,234245,0
1997-06-04,22.476,22.641,22.312,22.312,619860,0
1997-06-05,22.139,22.641,22.139,22.641,296302,0
1997-06-06,22.641,22.897,22.476,22.897,205401,0
1997-06-09,22.897,23.151,22.641,23.151,241057,0
1997-06-10,23.317,23.571,23.059,23.478,423465,0
1997-06-11,23.65,23.65,22.897,22.975,328670,0
1997-06-12,23.059,23.151,22.897,23.151,409591,0
1997-06-13,23.151,23.396,23.059,23.23,404476,0
1997-06-16,23.317,23.396,22.897,23.23,217084,0
1997-06-17,23.23,23.396,22.897,23.23,334877,0
1997-06-18,23.059,23.151,22.731,23.151,392069,0
1997-06-19,23.23,23.65,23.059,23.396,271964,0
1997-06-20,23.478,23.478,23.23,23.396,456073,0
1997-06-23,23.23,23.317,22.813,22.897,475665,0
1997-06-24,22.854,23.774,22.731,23.774,408859,0
1997-06-25,23.774,23.774,23.151,23.273,366513,0
1997-06-26,23.478,23.478,23.059,23.23,405206,0
1997-06-27,23.317,23.396,23.059,23.151,206133,0
1997-06-30,23.273,23.355,22.689,22.731,437092,0
1997-07-01,22.897,23.571,22.854,23.317,306769,0
1997-07-02,23.478,23.478,23.019,23.478,211486,0
1997-07-03,23.65,24.072,23.65,23.897,359698,0
1997-07-07,23.897,23.897,23.317,23.355,454005,0
1997-07-08,23.23,23.317,22.975,23.151,698226,0
1997-07-09,23.107,23.151,22.641,22.897,799954,0
1997-07-10,22.773,22.936,22.641,22.936,344005,0
1997-07-11,23.107,23.439,23.059,23.439,261135,0
1997-07-14,23.317,23.355,22.813,23.107,319420,0
1997-07-15,23.151,23.151,22.641,23.151,237159,0
1997-07-16,23.107,23.273,22.854,23.107,206008,0
1997-07-17,23.107,23.107,22.689,22.936,292405,0
1997-07-18,22.897,22.975,22.059,22.099,416527,0
1997-07-21,22.261,22.975,22.181,22.813,317354,0
1997-07-22,22.813,22.854,22.223,22.599,403991,0
1997-07-23,22.435,22.599,21.973,22.476,453031,0
1997-07-24,22.139,22.689,22.059,22.641,469704,0
1997-07-25,22.599,22.641,22.059,22.312,743370,0
1997-07-28,22.312,22.353,22.014,22.139,674864,0
1997-07-29,22.014,22.261,21.681,22.261,757850,0
1997-07-30,22.261,22.476,21.934,22.059,600269,0
1997-07-31,21.973,22.099,21.637,21.893,409835,0
1997-08-01,21.893,22.099,21.597,21.973,447432,0
1997-08-04,21.973,22.181,21.76,22.181,195304,0
1997-08-05,22.223,22.223,21.76,21.934,246166,0
1997-08-06,22.059,22.059,21.681,22.014,219033,0
1997-08-07,21.973,22.223,21.72,21.893,347772,0
1997-08-08,21.637,21.843,21.424,21.803,690073,0
1997-08-11,21.637,21.76,21.342,21.76,492335,0
1997-08-12,21.803,21.934,21.637,21.76,307132,0
1997-08-13,21.72,21.72,21.301,21.556,306035,0
1997-08-14,21.556,21.556,21.22,21.473,364080,0
1997-08-15,21.22,21.515,21.057,21.258,376492,0
1997-08-18,21.178,21.342,20.883,21.342,269895,0
1997-08-19,21.258,21.383,21.057,21.342,566078,0
1997-08-20,21.178,21.22,20.883,21.095,765885,0
1997-08-21,21.095,21.22,20.963,21.005,326359,0
1997-08-22,20.84,21.136,20.8,21.136,505115,0
1997-08-25,21.178,21.178,20.883,21.095,273178,0
1997-08-26,21.136,21.258,20.923,21.136,401682,0
1997-08-27,20.963,21.057,20.759,20.84,267585,0
1997-08-28,20.8,21.136,20.38,20.759,538331,0
1997-08-29,20.759,20.8,20.544,20.719,228037,0
1997-09-02,20.674,21.22,20.674,21.136,286446,0
1997-09-03,21.211,21.251,20.792,20.915,397180,0
1997-09-04,20.955,21.127,20.792,20.955,434171,0
1997-09-05,21.048,21.127,20.62,20.701,600758,0
1997-09-08,20.874,20.955,20.66,20.915,234972,0
1997-09-09,20.915,20.996,20.579,20.915,485154,0
1997-09-10,20.792,20.955,20.62,20.66,219640,0
1997-09-11,20.495,20.874,20.28,20.874,618280,0
1997-09-12,20.832,20.874,20.456,20.701,842182,0
1997-09-15,20.62,20.915,20.535,20.874,430520,0
1997-09-16,20.832,21.589,20.832,21.589,765030,0
1997-09-17,21.637,21.72,21.383,21.549,439037,0
1997-09-18,21.549,21.637,21.211,21.467,449261,0
1997-09-19,21.467,21.72,21.293,21.681,695672,0
1997-09-22,21.76,21.76,20.996,21.467,427842,0
1997-09-23,21.383,21.549,21.048,21.342,265031,0
1997-09-24,21.467,21.589,21.127,21.169,306035,0
1997-09-25,21.048,21.169,20.955,21.169,559022,0
1997-09-26,21.169,21.169,20.832,20.832,465202,0
1997-09-29,20.915,20.915,20.66,20.792,527137,0
1997-09-30,20.701,21.048,20.62,20.832,584694,0
1997-10-01,20.955,21.251,20.874,21.211,1091145,0
1997-10-02,21.211,21.934,21.127,21.934,693724,0
1997-10-03,21.934,22.059,21.506,21.803,445851,0
1997-10-06,21.637,22.014,21.637,22.014,311512,0
1997-10-07,21.884,22.526,21.681,22.526,605258,0
1997-10-08,22.353,22.392,22.014,22.27,493067,0
1997-10-09,22.099,22.392,21.843,22.353,355807,0
1997-10-10,22.27,22.27,22.059,22.23,207472,0
1997-10-13,22.139,22.392,22.139,22.353,198713,0
1997-10-14,22.476,22.566,22.181,22.566,323316,0
1997-10-15,22.435,22.566,22.059,22.566,300804,0
1997-10-16,22.476,22.731,21.973,22.139,269773,0
1997-10-17,21.973,22.23,21.884,22.23,333174,0
1997-10-20,22.099,22.353,22.014,22.27,176687,0
1997-10-21,22.27,22.353,21.973,22.23,459603,0
1997-10-22,22.139,22.139,21.467,22.099,215623,0
1997-10-23,21.293,22.014,21.293,21.884,318567,0
1997-10-24,22.181,22.353,21.884,21.973,264053,0
1997-10-27,21.803,22.099,20.792,20.792,405939,0
1997-10-28,20.832,22.312,20.28,22.312,1415313,0
1997-10-29,22.139,22.139,21.211,21.589,360673,0
1997-10-30,21.424,21.549,21.169,21.169,310660,0
1997-10-31,21.549,21.589,21.088,21.169,399489,0
1997-11-03,21.342,21.589,21.251,21.424,321613,0
1997-11-04,21.383,21.76,21.293,21.72,416161,0
1997-11-05,21.72,21.803,21.467,21.637,298610,0
1997-11-06,21.467,21.72,21.467,21.72,348140,0
1997-11-07,21.467,21.467,21.088,21.293,494281,0
1997-11-10,21.293,21.293,20.792,20.955,296181,0
1997-11-11,20.874,21.048,20.792,21.048,134950,0
1997-11-12,20.874,21.127,20.792,21.127,355926,0
1997-11-13,21.293,21.843,21.251,21.72,526407,0
1997-11-14,21.72,21.934,21.383,21.843,428453,0
1997-11-17,21.884,21.973,21.589,21.637,696767,0
1997-11-18,21.803,21.803,21.127,21.342,501215,0
1997-11-19,21.169,21.589,21.169,21.506,455828,0
1997-11-20,21.467,21.589,21.383,21.549,273548,0
1997-11-21,21.467,21.637,21.293,21.637,504867,0
1997-11-24,21.467,21.934,21.424,21.637,286807,0
1997-11-25,21.549,21.681,21.169,21.681,356656,0
1997-11-26,21.637,21.843,21.506,21.589,404847,0
1997-11-28,21.506,21.681,21.506,21.637,160256,0
1997-12-01,21.681,21.884,21.549,21.884,515943,0
1997-12-02,21.884,21.973,21.681,21.843,383549,0
1997-12-03,22.007,22.007,21.752,22.007,463010,0
1997-12-04,21.837,21.926,21.629,21.837,390121,0
1997-12-05,21.671,22.223,21.629,22.139,334390,0
1997-12-08,21.966,22.05,21.458,22.007,441351,0
1997-12-09,21.884,22.007,21.541,22.007,289487,0
1997-12-10,21.966,22.007,21.629,22.007,379289,0
1997-12-11,21.794,22.261,21.794,22.261,543564,0
1997-12-12,22.261,22.566,22.139,22.566,414821,0
1997-12-15,22.607,22.647,22.139,22.435,449381,0
1997-12-16,22.435,22.516,22.181,22.353,265757,0
1997-12-17,22.353,22.566,22.261,22.476,290098,0
1997-12-18,22.303,22.435,22.099,22.353,235460,0
1997-12-19,21.837,22.476,21.837,22.392,622173,0
1997-12-22,22.476,22.566,22.223,22.353,399854,0
1997-12-23,22.392,22.476,22.303,22.353,338162,0
1997-12-24,22.353,22.476,22.007,22.435,155880,0
1997-12-26,22.261,22.647,22.261,22.516,89192,0
1997-12-29,22.647,22.822,22.476,22.731,218301,0
1997-12-30,22.773,22.945,22.566,22.945,162327,0
1997-12-31,22.984,23.115,22.773,23.115,254319,0
1998-01-02,22.984,23.115,22.731,22.945,360432,0
1998-01-05,23.115,23.159,22.822,23.159,256756,0
1998-01-06,23.076,23.115,22.822,22.984,400099,0
1998-01-07,22.863,22.984,22.516,22.863,218060,0
1998-01-08,22.904,23.238,22.773,23.238,326235,0
1998-01-09,23.159,23.2,22.476,22.607,452176,0
1998-01-12,22.223,23.038,22.223,22.904,371015,0
1998-01-13,23.038,23.238,22.863,23.2,696034,0
1998-01-14,23.371,23.413,22.945,23.159,421760,0
1998-01-15,22.984,23.076,22.689,22.984,348381,0
1998-01-16,23.076,23.115,22.904,23.038,500609,0
1998-01-20,22.945,23.2,22.822,23.159,325262,0
1998-01-21,23.159,23.159,22.607,22.984,335486,0
1998-01-22,22.822,22.822,22.223,22.689,490752,0
1998-01-23,22.516,22.689,22.099,22.607,200411,0
1998-01-26,22.607,22.731,22.223,22.647,241421,0
1998-01-27,22.607,23.076,22.607,22.863,341326,0
1998-01-28,22.731,22.945,22.647,22.945,321250,0
1998-01-29,22.773,23.413,22.773,22.904,307494,0
1998-01-30,22.822,22.863,22.516,22.607,227795,0
1998-02-02,22.689,23.159,22.607,23.076,350207,0
1998-02-03,22.945,23.159,22.822,23.159,301047,0
1998-02-04,22.984,23.159,22.904,23.159,401800,0
1998-02-05,23.115,23.159,22.984,23.159,225237,0
1998-02-06,23.159,23.456,23.159,23.413,301777,0
1998-02-09,23.413,23.799,23.371,23.758,551355,0
1998-02-10,23.758,24.013,23.627,24.013,601731,0
1998-02-11,23.88,24.054,23.627,24.054,330495,0
1998-02-12,24.094,24.178,23.667,24.178,315771,0
1998-02-13,24.013,24.135,23.799,24.135,184717,0
1998-02-17,24.392,24.524,24.178,24.308,271478,0
1998-02-18,24.308,24.524,24.226,24.481,421516,0
1998-02-19,24.481,24.481,24.178,24.481,370289,0
1998-02-20,24.481,24.779,24.308,24.779,320639,0
1998-02-23,24.695,24.779,24.524,24.734,313461,0
1998-02-24,24.695,25.205,24.603,25.113,571067,0
1998-02-25,25.205,25.369,25.098,25.285,409835,0
1998-02-26,25.113,25.245,24.989,25.164,305183,0
1998-02-27,25.075,25.245,25.032,25.205,350207,0
1998-03-02,25.075,25.369,24.901,25.369,437456,0
1998-03-03,25.205,25.417,24.856,25.417,566438,0
1998-03-04,25.285,25.417,25.113,25.328,158436,0
1998-03-05,24.981,25.328,24.77,25.328,257241,0
1998-03-06,25.205,25.285,25.032,25.285,298979,0
1998-03-09,25.285,25.459,25.113,25.369,394258,0
1998-03-10,25.369,25.417,25.245,25.285,321369,0
1998-03-11,25.205,25.459,25.205,25.328,559141,0
1998-03-12,25.245,25.328,25.032,25.285,182041,0
1998-03-13,25.285,25.285,24.856,24.856,262228,0
1998-03-16,24.901,25.154,24.821,25.113,300316,0
1998-03-17,24.981,25.113,24.688,25.075,297517,0
1998-03-18,25.075,25.075,24.725,24.901,379048,0
1998-03-19,24.856,25.154,24.77,24.943,327208,0
1998-03-20,25.113,25.459,25.032,25.459,583964,0
1998-03-23,25.369,25.845,25.285,25.582,530789,0
1998-03-24,25.582,25.756,25.328,25.713,407643,0
1998-03-25,25.713,25.804,25.113,25.285,234000,0
1998-03-26,25.459,25.672,25.113,25.459,284496,0
1998-03-27,25.633,25.713,25.285,25.541,358605,0
1998-03-30,25.459,25.804,25.369,25.633,214528,0
1998-03-31,25.633,26.231,25.633,26.141,734734,0
1998-04-01,26.061,26.061,25.417,25.804,366755,0
1998-04-02,25.756,25.804,25.459,25.804,311636,0
1998-04-03,25.713,25.929,25.369,25.845,278047,0
1998-04-06,25.929,25.929,25.328,25.582,280727,0
1998-04-07,25.582,25.887,25.501,25.887,354104,0
1998-04-08,25.845,26.019,25.369,25.541,338282,0
1998-04-09,25.633,25.713,25.369,25.501,155150,0
1998-04-13,25.417,25.459,24.901,25.459,283401,0
1998-04-14,25.369,25.887,25.328,25.713,351182,0
1998-04-15,25.713,25.713,25.205,25.541,306769,0
1998-04-16,25.541,25.541,24.821,25.285,299711,0
1998-04-17,25.285,25.501,24.901,25.417,181431,0
1998-04-20,25.285,25.285,24.649,25.075,353371,0
1998-04-21,24.943,25.113,24.649,24.77,422247,0
1998-04-22,24.516,24.943,24.432,24.943,435142,0
1998-04-23,24.77,24.821,24.384,24.555,272088,0
1998-04-24,24.555,24.77,24.432,24.555,336945,0
1998-04-27,24.342,24.603,24.005,24.555,446338,0
1998-04-28,24.128,24.603,23.914,24.603,398517,0
1998-04-29,24.516,24.516,24.045,24.26,210756,0
1998-04-30,24.26,24.821,24.26,24.688,208932,0
1998-05-01,24.688,24.77,24.218,24.603,181920,0
1998-05-04,24.688,24.688,24.045,24.342,261502,0
1998-05-05,24.168,24.432,24.045,24.26,259794,0
1998-05-06,24.168,24.3,24.168,24.3,149307,0
1998-05-07,24.168,24.218,23.703,23.914,418351,0
1998-05-08,23.956,24.128,23.833,24.005,367244,0
1998-05-11,23.833,24.168,23.833,24.045,261502,0
1998-05-12,23.956,24.168,23.783,24.128,169626,0
1998-05-13,24.218,24.432,23.956,24.218,175836,0
1998-05-14,24.086,24.128,23.833,23.873,208324,0
1998-05-15,23.783,23.833,23.487,23.571,307862,0
1998-05-18,23.528,23.833,23.448,23.833,204796,0
1998-05-19,23.74,23.833,23.571,23.783,177293,0
1998-05-20,23.74,24.3,23.571,24.3,458264,0
1998-05-21,24.342,24.516,24.045,24.516,335486,0
1998-05-22,24.342,24.516,24.218,24.342,187761,0
1998-05-26,24.384,24.432,24.045,24.26,300316,0
1998-05-27,24.26,24.26,23.448,23.618,356048,0
1998-05-28,23.571,23.618,23.273,23.528,287663,0
1998-05-29,23.528,23.528,23.273,23.273,261254,0
1998-06-01,23.098,23.659,22.967,23.528,246654,0
1998-06-02,23.833,23.833,23.355,23.404,293867,0
1998-06-03,23.448,23.618,23.273,23.355,641277,0
1998-06-04,23.355,23.487,23.142,23.487,382331,0
1998-06-05,23.579,23.791,23.317,23.749,199320,0
1998-06-08,23.749,23.873,23.579,23.833,240206,0
1998-06-09,23.833,23.923,23.618,23.833,279265,0
1998-06-10,23.833,24.005,23.448,23.579,367973,0
1998-06-11,23.579,23.659,23.142,23.185,253104,0
1998-06-12,22.88,23.528,22.88,23.528,291435,0
1998-06-15,23.487,23.579,23.317,23.448,329764,0
1998-06-16,23.317,23.448,22.837,23.355,482601,0
1998-06-17,23.223,23.579,23.185,23.579,333174,0
1998-06-18,23.528,23.579,23.011,23.223,300685,0
1998-06-19,23.011,23.098,22.625,22.927,644808,0
1998-06-22,23.098,23.098,22.625,22.927,285836,0
1998-06-23,23.098,23.404,22.967,23.142,477613,0
1998-06-24,23.317,23.749,23.185,23.487,454733,0
1998-06-25,23.659,23.659,22.967,23.223,319908,0
1998-06-26,23.317,23.448,23.142,23.355,545391,0
1998-06-29,23.528,24.005,23.487,23.923,363837,0
1998-06-30,24.005,24.005,23.749,23.873,317354,0
1998-07-01,23.833,23.923,23.528,23.791,412510,0
1998-07-02,23.873,24.005,23.749,24.005,182527,0
1998-07-06,24.094,24.351,24.005,24.218,167073,0
1998-07-07,24.308,24.308,24.005,24.135,208324,0
1998-07-08,24.268,24.268,23.833,24.268,246776,0
1998-07-09,24.135,24.218,23.873,24.218,206008,0
1998-07-10,24.045,24.351,23.833,24.218,333537,0
1998-07-13,24.218,24.268,23.923,24.178,165370,0
1998-07-14,24.178,24.524,24.094,24.524,312851,0
1998-07-15,24.439,24.439,24.094,24.135,201023,0
1998-07-16,24.135,24.351,24.045,24.351,245072,0
1998-07-17,24.392,24.392,24.135,24.268,199564,0
1998-07-20,24.178,24.351,24.094,24.178,250667,0
1998-07-21,24.268,24.351,24.135,24.218,181675,0
1998-07-22,24.308,24.351,24.045,24.268,204674,0
1998-07-23,24.268,24.308,24.094,24.135,276956,0
1998-07-24,24.094,24.351,24.094,24.268,295576,0
1998-07-27,24.268,24.351,24.005,24.005,798858,0
1998-07-28,24.005,24.005,23.703,24.005,1414581,0
1998-07-29,24.005,24.094,23.791,24.005,634704,0
1998-07-30,23.963,24.094,23.833,24.005,1284867,0
1998-07-31,23.963,24.094,23.659,23.963,328916,0
1998-08-03,23.873,24.005,23.703,23.749,687031,0
1998-08-04,23.749,23.873,23.273,23.317,524339,0
1998-08-05,23.142,23.618,23.142,23.618,360792,0
1998-08-06,23.659,23.791,23.448,23.579,520323,0
1998-08-07,23.404,23.448,22.967,23.448,401436,0
1998-08-10,23.448,23.448,23.142,23.273,208932,0
1998-08-11,23.142,23.528,22.665,22.796,437456,0
1998-08-12,22.756,23.098,22.665,23.098,204067,0
1998-08-13,23.098,23.223,22.665,22.707,269895,0
1998-08-14,22.796,22.796,22.452,22.625,273791,0
1998-08-17,22.32,22.756,22.106,22.665,280483,0
1998-08-18,22.584,22.796,22.32,22.707,241057,0
1998-08-19,22.707,22.707,22.238,22.41,504140,0
1998-08-20,22.41,22.41,22.146,22.279,266976,0
1998-08-21,22.238,22.279,21.934,22.106,294476,0
1998-08-24,22.41,22.625,22.106,22.584,247385,0
1998-08-25,22.707,22.796,22.362,22.533,297642,0
1998-08-26,22.707,22.756,22.362,22.533,207472,0
1998-08-27,22.362,22.756,22.362,22.493,371015,0
1998-08-28,22.493,22.665,22.146,22.238,436846,0
1998-08-31,22.41,22.533,21.589,21.629,275005,0
1998-09-01,21.497,22.533,20.807,22.452,553667,0
1998-09-02,22.584,22.584,22.014,22.106,470436,0
1998-09-03,22.014,22.014,21.407,21.488,317111,0
1998-09-04,21.671,21.671,21.057,21.58,193963,0
1998-09-08,21.407,22.32,21.103,22.32,359210,0
1998-09-09,22.32,22.32,21.843,22.059,199320,0
1998-09-10,22.059,22.059,21.057,21.276,277560,0
1998-09-11,21.188,22.279,21.103,22.19,262474,0
1998-09-14,22.279,22.584,22.23,22.542,222804,0
1998-09-15,22.452,22.493,22.106,22.452,188977,0
1998-09-16,22.452,22.452,21.752,22.19,460576,0
1998-09-17,22.19,22.19,21.671,21.843,282917,0
1998-09-18,22.014,22.146,21.62,21.926,523975,0
1998-09-21,21.926,22.23,21.58,22.146,245436,0
1998-09-22,22.146,22.23,21.843,22.146,299711,0
1998-09-23,22.146,22.146,21.794,22.146,337795,0
1998-09-24,22.059,22.146,21.62,21.752,309443,0
1998-09-25,21.712,21.712,21.236,21.318,516914,0
1998-09-28,21.318,21.541,21.013,21.449,483213,0
1998-09-29,21.541,21.541,21.057,21.407,184233,0
1998-09-30,21.407,21.407,20.8,20.931,321856,0
1998-10-01,20.883,21.103,20.751,20.8,436115,0
1998-10-02,20.883,21.236,20.495,21.103,402288,0
1998-10-05,20.71,21.057,20.535,20.8,324167,0
1998-10-06,20.931,21.188,20.627,20.84,389635,0
1998-10-07,20.8,21.318,20.579,20.883,223413,0
1998-10-08,20.364,20.627,20.1,20.447,356169,0
1998-10-09,20.364,20.579,19.665,20.495,593453,0
1998-10-12,20.495,20.84,20.193,20.579,282426,0
1998-10-13,20.751,21.144,20.404,20.535,233876,0
1998-10-14,20.579,20.883,20.271,20.8,254564,0
1998-10-15,20.71,21.671,20.364,21.58,246411,0
1998-10-16,21.926,21.926,21.103,21.541,292044,0
1998-10-19,21.58,21.62,21.318,21.449,270381,0
1998-10-20,21.488,21.973,21.449,21.62,311998,0
1998-10-21,21.541,22.059,21.367,21.843,348749,0
1998-10-22,21.712,21.926,21.58,21.884,506452,0
1998-10-23,21.712,21.973,21.58,21.62,281089,0
1998-10-26,21.58,21.752,21.367,21.62,344490,0
1998-10-27,21.58,21.794,21.367,21.407,364568,0
1998-10-28,21.541,21.541,21.188,21.449,174373,0
1998-10-29,21.318,21.488,21.144,21.449,183504,0
1998-10-30,21.58,21.926,21.58,21.926,224874,0
1998-11-02,22.362,22.796,21.926,22.665,442811,0
1998-11-03,22.493,22.625,22.362,22.542,242516,0
1998-11-04,22.715,23.098,22.279,22.542,214896,0
1998-11-05,22.665,23.151,22.493,23.151,238865,0
1998-11-06,23.324,23.495,22.845,22.888,334390,0
1998-11-09,22.888,22.888,22.146,22.665,351422,0
1998-11-10,22.665,22.796,22.41,22.665,305674,0
1998-11-11,22.796,22.796,22.059,22.32,184471,0
1998-11-12,22.32,22.542,22.106,22.41,211854,0
1998-11-13,22.584,22.888,22.41,22.756,186787,0
1998-11-16,22.927,23.019,22.584,22.796,258335,0
1998-11-17,22.665,23.151,22.542,22.665,285228,0
1998-11-18,22.665,23.019,22.542,23.019,180337,0
1998-11-19,23.019,23.193,22.927,23.059,153445,0
1998-11-20,23.23,23.23,22.796,23.098,338037,0
1998-11-23,23.23,23.404,22.967,23.324,191896,0
1998-11-24,23.324,23.586,23.059,23.23,284741,0
1998-11-25,23.404,23.627,23.059,23.193,223779,0
1998-11-27,23.059,23.23,23.059,23.151,63521,0
1998-11-30,23.098,23.404,22.845,22.927,196398,0
1998-12-01,22.927,23.495,22.927,23.495,349235,0
1998-12-02,23.324,23.456,21.612,22.27,778780,0
1998-12-03,22.181,22.27,21.786,22.007,541862,0
1998-12-04,22.091,22.707,22.091,22.444,475904,0
1998-12-07,22.444,22.533,21.786,22.533,269284,0
1998-12-08,22.533,22.533,21.786,22.139,339500,0
1998-12-09,22.27,22.312,21.875,22.091,277076,0
1998-12-10,22.27,22.401,21.743,22.05,266367,0
1998-12-11,22.139,22.312,21.697,22.312,220858,0
1998-12-14,22.401,22.837,22.353,22.707,575931,0
1998-12-15,22.444,22.748,21.96,22.353,625701,0
1998-12-16,22.353,22.353,21.96,22.181,214528,0
1998-12-17,22.091,22.353,21.918,22.353,229981,0
1998-12-18,22.312,22.401,22.007,22.312,314190,0
1998-12-21,22.139,22.444,22.05,22.181,211975,0
1998-12-22,22.223,22.223,22.007,22.091,291435,0
1998-12-23,22.091,22.616,22.091,22.575,325505,0
1998-12-24,22.748,22.748,22.353,22.665,133365,0
1998-12-28,22.707,23.011,22.444,22.748,332564,0
1998-12-29,22.927,23.059,22.533,23.059,237894,0
1998-12-30,22.967,23.193,22.796,23.193,218060,0
1998-12-31,23.142,23.456,23.059,23.456,219033,0
1999-01-04,23.667,23.717,22.88,23.273,654054,0
1999-01-05,23.404,23.586,22.796,22.967,503286,0
1999-01-06,23.142,23.324,22.665,23.324,414944,0
1999-01-07,23.142,23.193,22.223,22.575,642253,0
1999-01-08,22.748,22.796,22.353,22.796,316134,0
1999-01-11,22.616,22.748,22.007,22.665,578973,0
1999-01-12,22.837,22.837,22.444,22.837,470436,0
1999-01-13,22.575,22.927,22.05,22.223,611343,0
1999-01-14,22.181,22.485,22.091,22.181,414091,0
1999-01-15,22.444,22.707,22.27,22.665,467269,0
1999-01-19,22.748,22.748,22.091,22.485,271600,0
1999-01-20,22.665,22.665,22.223,22.444,334877,0
1999-01-21,22.533,22.533,21.96,22.27,235704,0
1999-01-22,22.181,22.353,21.827,22.05,249086,0
1999-01-25,22.223,22.616,21.875,22.401,548550,0
1999-01-26,22.401,22.616,22.091,22.575,406669,0
1999-01-27,22.616,22.616,21.827,21.96,411293,0
1999-01-28,21.786,22.485,21.743,22.401,394258,0
1999-01-29,22.444,22.444,21.827,22.353,224752,0
1999-02-01,22.401,22.401,21.743,21.875,239962,0
1999-02-02,22.007,22.401,21.432,22.181,471891,0
1999-02-03,22.27,22.353,21.875,22.27,364444,0
1999-02-04,22.27,22.27,21.654,21.827,217691,0
1999-02-05,21.827,22.353,21.786,22.353,480288,0
1999-02-08,22.27,22.353,21.565,21.875,351668,0
1999-02-09,21.786,22.05,21.481,21.743,440986,0
1999-02-10,21.918,22.007,21.743,21.786,394017,0
1999-02-11,21.743,21.918,21.743,21.786,343149,0
1999-02-12,21.743,21.918,21.565,21.786,398032,0
1999-02-16,21.786,22.091,21.169,21.22,265757,0
1999-02-17,20.775,21.524,20.775,21.432,650039,0
1999-02-18,21.524,21.654,21.039,21.169,350087,0
1999-02-19,21.039,21.612,20.865,21.481,438431,0
1999-02-22,21.524,22.27,21.481,22.05,432221,0
1999-02-23,21.875,21.96,21.088,21.654,328306,0
1999-02-24,21.481,21.654,21.127,21.258,404847,0
1999-02-25,21.258,21.35,20.603,21.127,376615,0
1999-02-26,21.258,21.35,20.775,20.996,417501,0
1999-03-01,20.955,21.088,20.775,20.955,469457,0
1999-03-02,20.955,21.088,20.865,20.955,507060,0
1999-03-03,20.915,21.318,20.603,21.267,392069,0
1999-03-04,21.318,21.671,21.228,21.359,448163,0
1999-03-05,21.4,21.488,21.136,21.359,388783,0
1999-03-08,21.267,22.199,21.228,22.199,599418,0
1999-03-09,22.245,22.417,21.048,21.095,484914,0
1999-03-10,21.531,21.62,21.095,21.318,419687,0
1999-03-11,21.449,21.671,21.4,21.531,305428,0
1999-03-12,21.531,21.803,21.267,21.803,331101,0
1999-03-15,21.803,21.843,21.048,21.178,392921,0
1999-03-16,21.318,21.531,21.136,21.267,237159,0
1999-03-17,21.4,21.531,21.095,21.228,226943,0
1999-03-18,21.531,21.58,21.178,21.531,257970,0
1999-03-19,21.712,21.712,21.228,21.228,686300,0
1999-03-22,21.228,21.267,20.874,21.136,577393,0
1999-03-23,21.228,21.318,20.603,20.603,730714,0
1999-03-24,20.603,20.603,20.167,20.519,890730,0
1999-03-25,20.652,20.652,20.249,20.342,507911,0
1999-03-26,20.167,20.249,19.897,19.944,859823,0
1999-03-29,20.117,20.298,19.723,19.853,853861,0
1999-03-30,19.765,20.249,19.673,20.211,398517,0
1999-03-31,20.211,20.473,20.211,20.388,264907,0
1999-04-01,20.249,20.693,20.027,20.298,469336,0
1999-04-05,20.473,20.955,20.473,20.743,608301,0
1999-04-06,20.603,20.823,20.473,20.603,222074,0
1999-04-07,20.603,20.783,20.603,20.693,202728,0
1999-04-08,20.693,20.823,19.853,20.603,780360,0
1999-04-09,20.783,21.005,20.603,20.743,278170,0
1999-04-12,20.561,21.178,20.561,21.178,280970,0
1999-04-13,21.228,21.4,21.048,21.228,324656,0
1999-04-14,21.136,21.488,20.955,21.318,268684,0
1999-04-15,21.488,21.973,21.488,21.884,487349,0
1999-04-16,22.066,22.377,21.934,22.329,518987,0
1999-04-19,22.329,23.178,22.245,22.954,518009,0
1999-04-20,23.255,23.347,22.641,22.773,639086,0
1999-04-21,22.55,22.863,22.329,22.641,385494,0
1999-04-22,22.813,22.813,22.066,22.377,453274,0
1999-04-23,22.377,22.641,22.286,22.377,329645,0
1999-04-26,22.286,22.813,22.106,22.599,282794,0
1999-04-27,22.904,22.993,22.329,22.55,478707,0
1999-04-28,22.55,23.215,22.46,22.904,458021,0
1999-04-29,22.55,22.641,20.783,20.823,988197,0
1999-04-30,21.318,21.843,21.228,21.228,528236,0
1999-05-03,21.228,22.599,21.228,22.599,872600,0
1999-05-04,22.51,22.55,21.803,22.106,589320,0
1999-05-05,22.199,22.377,22.154,22.286,358237,0
1999-05-06,22.286,22.51,22.106,22.51,470064,0
1999-05-07,22.417,22.863,22.245,22.813,759192,0
1999-05-10,22.641,22.773,22.51,22.682,718303,0
1999-05-11,22.641,23.308,22.641,22.954,980412,0
1999-05-12,22.993,23.178,22.813,23.085,658071,0
1999-05-13,23.124,23.215,22.904,22.954,644927,0
1999-05-14,22.904,22.954,22.599,22.599,676811,0
1999-05-17,22.599,22.641,22.286,22.599,688733,0
1999-05-18,22.51,22.813,22.51,22.731,437210,0
1999-05-19,22.731,22.813,22.641,22.773,300197,0
1999-05-20,22.682,22.813,22.55,22.731,438796,0
1999-05-21,22.904,22.993,22.731,22.954,496717,0
1999-05-24,22.993,23.347,22.904,23.038,389148,0
1999-05-25,23.124,23.478,23.085,23.178,728526,0
1999-05-26,23.255,23.528,23.255,23.439,386106,0
1999-05-27,23.439,23.703,23.439,23.609,458630,0
1999-05-28,23.703,23.923,23.659,23.833,324656,0
1999-06-01,23.74,24.366,23.74,24.275,454370,0
1999-06-02,24.548,24.548,24.063,24.375,376003,0
1999-06-03,24.325,24.415,24.153,24.235,383303,0
1999-06-04,24.153,24.508,24.103,24.195,351789,0
1999-06-07,24.153,24.548,24.103,24.548,337430,0
1999-06-08,24.463,24.688,24.375,24.594,296543,0
1999-06-09,24.594,24.779,23.931,24.063,330495,0
1999-06-10,23.972,24.195,23.84,24.103,215623,0
1999-06-11,24.063,24.415,23.791,23.972,173888,0
1999-06-14,24.013,24.195,23.972,24.195,178632,0
1999-06-15,24.153,24.594,24.153,24.284,325142,0
1999-06-16,24.375,24.688,24.375,24.508,173523,0
1999-06-17,24.463,24.91,24.325,24.91,218788,0
1999-06-18,24.725,24.856,24.103,24.325,377707,0
1999-06-21,24.415,24.856,24.375,24.856,207959,0
1999-06-22,24.779,25.129,24.725,24.91,348381,0
1999-06-23,24.725,24.779,23.931,24.235,251037,0
1999-06-24,24.235,24.415,23.972,24.103,310782,0
1999-06-25,24.235,24.375,24.063,24.235,165003,0
1999-06-28,24.415,24.639,24.235,24.508,175591,0
1999-06-29,24.325,24.463,24.013,24.235,166954,0
1999-06-30,24.415,24.951,24.235,24.951,316134,0
1999-07-01,24.856,24.856,24.063,24.639,260769,0
1999-07-02,24.951,25.485,24.821,25.485,324656,0
1999-07-06,25.312,25.312,24.779,25.041,314553,0
1999-07-07,25.129,25.221,24.91,25.041,304455,0
1999-07-08,24.951,25.172,24.951,25.129,254079,0
1999-07-09,25.041,25.129,24.951,25.08,157945,0
1999-07-12,24.951,25.262,24.779,25.262,296667,0
1999-07-13,25.129,25.172,24.856,24.91,268313,0
1999-07-14,24.856,24.951,24.548,24.639,174254,0
1999-07-15,24.688,24.91,24.415,24.639,220616,0
1999-07-16,24.688,24.688,24.375,24.548,360308,0
1999-07-19,24.375,24.548,24.153,24.325,351545,0
1999-07-20,24.325,24.375,23.972,24.103,280727,0
1999-07-21,24.103,24.235,23.791,24.013,203820,0
1999-07-22,23.84,23.931,23.255,23.703,298249,0
1999-07-23,23.791,23.88,23.347,23.478,247995,0
1999-07-26,23.439,24.013,23.439,23.703,220735,0
1999-07-27,23.571,24.063,23.571,23.972,183379,0
1999-07-28,23.791,23.791,23.124,23.308,328546,0
1999-07-29,23.168,23.168,22.722,22.813,364444,0
1999-07-30,22.813,22.904,22.099,22.146,494526,0
1999-08-02,22.32,22.633,22.146,22.32,508153,0
1999-08-03,22.371,22.542,22.19,22.41,230589,0
1999-08-04,22.41,22.46,21.837,21.875,285959,0
1999-08-05,21.926,21.926,21.383,21.565,583721,0
1999-08-06,21.612,21.697,21.383,21.524,202482,0
1999-08-09,21.524,21.654,21.301,21.383,200902,0
1999-08-10,21.524,21.697,20.848,20.848,544176,0
1999-08-11,20.939,21.211,20.899,21.118,306400,0
1999-08-12,21.211,21.211,20.535,20.719,325751,0
1999-08-13,20.848,20.899,20.674,20.899,214896,0
1999-08-16,20.939,21.118,20.848,21.118,207718,0
1999-08-17,21.118,21.251,20.939,21.03,192140,0
1999-08-18,21.211,21.211,20.987,21.079,240082,0
1999-08-19,20.899,20.939,20.456,20.719,339746,0
1999-08-20,20.899,20.939,20.674,20.899,214528,0
1999-08-23,20.939,21.251,20.767,20.899,263324,0
1999-08-24,20.899,20.939,20.535,20.848,225237,0
1999-08-25,20.939,21.03,20.719,20.987,277321,0
1999-08-26,20.939,21.301,20.899,20.899,210026,0
1999-08-27,20.848,21.079,20.456,20.674,471774,0
1999-08-30,20.674,20.767,20.14,20.495,289487,0
1999-08-31,20.404,20.807,20.093,20.587,223413,0
1999-09-01,20.775,20.865,20.412,20.727,234363,0
1999-09-02,20.684,20.814,20.364,20.544,238622,0
1999-09-03,20.727,21.127,20.727,21.039,194330,0
1999-09-07,21.088,21.088,20.775,20.908,127037,0
1999-09-08,20.814,20.865,20.456,20.814,358237,0
1999-09-09,20.635,20.865,20.456,20.775,193601,0
1999-09-10,20.865,20.865,20.271,20.412,191773,0
1999-09-13,20.595,20.595,20.14,20.324,351182,0
1999-09-14,20.324,20.324,19.691,19.78,559871,0
1999-09-15,19.961,20.271,19.74,19.74,414580,0
1999-09-16,19.74,19.961,19.601,19.691,400830,0
1999-09-17,19.691,19.74,19.247,19.286,703826,0
1999-09-20,19.155,19.601,18.793,19.107,504991,0
1999-09-21,18.926,18.976,18.613,18.705,441105,0
1999-09-22,18.793,19.56,18.793,19.016,317838,0
1999-09-23,18.926,18.976,18.301,18.746,372476,0
1999-09-24,18.884,18.976,18.574,18.793,306281,0
1999-09-27,18.793,18.926,18.746,18.836,177658,0
1999-09-28,18.884,18.976,18.161,18.613,486372,0
1999-09-29,18.662,18.976,18.433,18.662,229742,0
1999-09-30,18.746,19.155,18.705,19.107,276466,0
1999-10-01,18.926,18.976,18.433,18.836,446098,0
1999-10-04,18.926,19.336,18.705,18.884,236189,0
1999-10-05,18.746,18.976,18.613,18.705,224874,0
1999-10-06,18.793,19.378,18.662,19.197,278295,0
1999-10-07,19.155,19.286,18.926,19.016,243857,0
1999-10-08,19.155,19.649,19.107,19.56,336092,0
1999-10-11,19.509,19.78,19.247,19.649,313944,0
1999-10-12,19.649,19.649,18.705,18.705,261135,0
1999-10-13,18.884,19.066,18.301,18.301,165975,0
1999-10-14,18.301,18.793,18.301,18.613,268313,0
1999-10-15,18.793,18.793,17.98,18.253,440621,0
1999-10-18,18.212,18.344,17.537,17.759,223168,0
1999-10-19,17.941,18.344,17.849,17.98,249333,0
1999-10-20,18.344,18.523,18.121,18.161,239600,0
1999-10-21,18.121,18.161,17.849,18.072,234000,0
1999-10-22,18.344,18.793,18.212,18.482,236435,0
1999-10-25,18.344,18.793,18.161,18.574,268800,0
1999-10-26,18.523,18.746,18.072,18.253,244586,0
1999-10-27,18.161,18.662,18.072,18.482,301413,0
1999-10-28,19.066,19.066,18.523,18.705,369435,0
1999-10-29,18.746,19.247,18.705,18.746,405698,0
1999-11-01,18.793,19.197,18.793,18.926,590776,0
1999-11-02,18.926,19.509,18.884,19.197,422247,0
1999-11-03,19.197,19.247,18.523,18.793,736311,0
1999-11-04,18.793,18.884,18.574,18.705,388660,0
1999-11-05,18.793,19.155,18.746,19.107,291801,0
1999-11-08,19.427,19.427,18.705,18.976,481383,0
1999-11-09,18.976,19.286,18.884,18.926,208081,0
1999-11-10,18.884,19.107,18.793,18.836,481021,0
1999-11-11,18.884,19.336,18.884,19.107,146752,0
1999-11-12,19.107,19.427,18.884,18.884,290584,0
1999-11-15,18.884,19.336,18.793,18.793,485400,0
1999-11-17,19.247,19.336,18.976,19.066,312730,0
1999-11-18,19.066,19.197,18.793,18.836,357874,0
1999-11-19,18.836,18.884,18.574,18.705,386713,0
1999-11-22,18.613,18.836,18.344,18.746,317111,0
1999-11-23,18.613,18.662,18.161,18.392,289002,0
1999-11-24,18.344,18.746,18.301,18.705,288513,0
1999-11-26,18.344,18.523,18.161,18.161,209903,0
1999-11-29,18.344,18.344,18.212,18.212,376615,0
1999-11-30,18.212,18.574,18.212,18.523,312730,0
1999-12-01,18.532,18.671,18.482,18.574,436726,0
1999-12-02,18.574,18.854,18.532,18.76,365907,0
1999-12-03,18.802,19.075,18.76,18.802,469214,0
1999-12-06,18.802,19.032,18.802,18.984,860187,0
1999-12-07,18.984,19.075,18.802,18.854,451690,0
1999-12-08,18.893,18.943,18.574,18.802,802631,0
1999-12-09,18.621,18.715,18.351,18.392,578121,0
1999-12-10,18.392,18.442,18.169,18.392,413851,0
1999-12-13,18.532,18.532,18.169,18.442,502800,0
1999-12-14,18.261,18.392,17.669,17.759,528837,0
1999-12-15,17.619,18.08,17.348,17.439,525554,0
1999-12-16,17.306,17.941,17.306,17.348,1065590,0
1999-12-17,17.306,17.669,17.259,17.306,923828,0
1999-12-20,17.528,17.579,16.988,17.034,772450,0
1999-12-21,16.945,17.077,16.173,16.805,554760,0
1999-12-22,16.805,17.579,16.805,17.348,783769,0
1999-12-23,17.579,17.808,17.398,17.579,582501,0
1999-12-27,17.579,18.261,17.579,17.669,588222,0
1999-12-28,18.08,18.482,17.898,18.212,553056,0
1999-12-29,18.212,18.351,17.71,17.988,310051,0
1999-12-30,18.08,18.169,17.619,17.941,301900,0
1999-12-31,17.759,18.08,17.579,18.03,183136,0
2000-01-03,18.08,18.08,17.217,17.487,732905,0
2000-01-04,17.439,17.487,17.128,17.306,483330,0
2000-01-05,17.306,17.439,17.217,17.217,285836,0
2000-01-06,17.217,17.439,17.077,17.217,363104,0
2000-01-07,17.398,18.442,17.398,18.351,623515,0
2000-01-10,18.261,18.301,17.619,18.121,592361,0
2000-01-11,18.392,18.442,17.71,17.849,790343,0
2000-01-12,17.988,18.532,17.528,17.71,1344615,0
2000-01-13,17.759,18.574,17.528,18.121,683746,0
2000-01-14,17.71,18.442,17.579,17.988,620590,0
2000-01-18,18.08,18.301,17.849,18.03,375274,0
2000-01-19,18.121,18.532,17.941,18.212,391334,0
2000-01-20,18.261,18.261,17.439,17.669,376492,0
2000-01-21,17.898,17.898,17.487,17.579,548550,0
2000-01-24,17.759,17.988,17.487,17.487,305183,0
2000-01-25,17.528,17.898,17.166,17.217,910932,0
2000-01-26,17.217,17.217,16.718,16.848,1033341,0
2000-01-27,16.945,17.077,16.718,16.718,529813,0
2000-01-28,16.757,16.896,16.486,16.534,631666,0
2000-01-31,16.625,18.03,16.578,17.528,802389,0
2000-02-01,17.439,17.487,16.534,16.757,550380,0
2000-02-02,16.757,16.896,16.578,16.718,616942,0
2000-02-03,16.718,17.166,16.534,16.805,402778,0
2000-02-04,16.757,16.945,16.352,16.534,385494,0
2000-02-07,16.534,16.945,16.352,16.664,348869,0
2000-02-08,16.625,16.945,16.534,16.534,428691,0
2000-02-09,16.534,16.664,16.264,16.352,419687,0
2000-02-10,16.352,16.534,15.67,16.081,637261,0
2000-02-11,16.081,16.352,15.531,15.714,535290,0
2000-02-14,15.762,16.264,15.714,16.034,517887,0
2000-02-15,16.124,16.306,15.853,16.306,441960,0
2000-02-16,16.264,16.446,16.173,16.213,347044,0
2000-02-17,16.264,16.306,16.173,16.213,518132,0
2000-02-18,16.213,16.306,16.124,16.264,708446,0
2000-02-22,16.352,16.486,16.173,16.486,498420,0
2000-02-23,16.306,16.446,15.941,16.034,620470,0
2000-02-24,16.034,16.081,15.622,15.853,1089686,0
2000-02-25,15.985,16.081,15.583,15.802,546971,0
2000-02-28,15.985,16.173,15.622,16.034,477247,0
2000-02-29,16.213,16.486,15.67,16.395,529448,0
2000-03-01,16.367,16.412,15.63,16.142,556705,0
2000-03-02,16.181,16.229,15.679,16.05,684963,0
2000-03-03,15.911,16.229,15.732,16.089,430886,0
2000-03-06,15.911,16.089,15.45,15.679,692991,0
2000-03-07,15.499,15.499,14.809,14.941,518620,0
2000-03-08,14.759,15.4,14.671,15.269,615479,0
2000-03-09,15.269,15.269,15.129,15.129,505966,0
2000-03-10,15.08,15.4,15.08,15.22,599295,0
2000-03-13,15.08,15.818,15.04,15.499,652838,0
2000-03-14,15.45,15.499,14.9,14.99,975058,0
2000-03-15,15.17,16.322,15.129,16.181,708569,0
2000-03-16,16.367,17.562,16.229,17.2,905455,0
2000-03-17,17.751,17.751,17.06,17.471,1043323,0
2000-03-20,17.471,17.471,16.971,17.15,405821,0
2000-03-21,17.291,17.331,16.971,17.291,465444,0
2000-03-22,17.291,17.471,17.011,17.208,580315,0
2000-03-23,17.291,17.84,17.15,17.414,437582,0
2000-03-24,17.291,17.331,17.06,17.103,959238,0
2000-03-27,17.06,17.471,17.011,17.291,428691,0
2000-03-28,17.06,17.381,17.011,17.103,411170,0
2000-03-29,17.011,17.241,16.971,17.103,487588,0
2000-03-30,17.103,17.471,16.971,17.331,385742,0
2000-03-31,17.15,17.611,17.103,17.562,416038,0
2000-04-03,17.562,17.883,17.331,17.792,448288,0
2000-04-04,18.212,18.253,17.15,17.883,614138,0
2000-04-05,18.022,18.022,17.702,17.883,434658,0
2000-04-06,18.072,18.212,17.66,18.022,325142,0
2000-04-07,17.751,18.253,17.611,17.66,321369,0
2000-04-10,17.84,18.212,17.611,17.84,283647,0
2000-04-11,17.932,18.574,17.66,18.482,569847,0
2000-04-12,18.392,18.76,17.751,18.161,870410,0
2000-04-13,18.113,18.532,18.022,18.072,651255,0
2000-04-14,17.883,18.212,17.471,17.611,784502,0
2000-04-17,17.66,18.212,17.611,18.072,708326,0
2000-04-18,18.072,18.212,17.751,18.212,305064,0
2000-04-19,18.072,18.392,17.84,18.161,416281,0
2000-04-20,18.392,18.442,18.161,18.212,390850,0
2000-04-24,18.392,18.715,18.212,18.574,293382,0
2000-04-25,18.482,19.361,18.482,19.312,504381,0
2000-04-26,19.223,19.493,19.083,19.361,607451,0
2000-04-27,19.452,19.452,19.133,19.171,649185,0
2000-04-28,19.171,19.452,19.083,19.312,609154,0
2000-05-01,19.171,19.632,19.133,19.452,339133,0
2000-05-02,19.452,19.592,19.264,19.312,279873,0
2000-05-03,19.361,19.403,19.083,19.171,443544,0
2000-05-04,19.312,19.592,19.032,19.133,406306,0
2000-05-05,19.223,19.312,18.802,18.802,341326,0
2000-05-08,18.854,19.312,18.671,19.083,219152,0
2000-05-09,19.264,19.264,18.574,18.943,256878,0
2000-05-10,18.76,19.133,18.392,18.715,283041,0
2000-05-11,18.671,18.993,18.671,18.76,329399,0
2000-05-12,18.76,18.943,18.442,18.854,491487,0
2000-05-15,18.715,18.9,18.621,18.715,233511,0
2000-05-16,18.532,19.312,18.532,19.083,292164,0
2000-05-17,18.9,18.9,18.442,18.621,286569,0
2000-05-18,18.574,18.9,18.392,18.482,602095,0
2000-05-19,18.301,18.532,18.212,18.482,566563,0
2000-05-22,18.532,18.76,18.392,18.442,356656,0
2000-05-23,18.442,18.621,18.392,18.392,279749,0
2000-05-24,18.574,18.993,18.482,18.715,532612,0
2000-05-25,18.532,18.621,18.212,18.482,458507,0
2000-05-26,18.301,18.392,17.751,17.883,491971,0
2000-05-30,17.883,18.253,17.883,18.113,457411,0
2000-05-31,18.212,18.212,17.562,17.562,858241,0
2000-06-01,17.562,17.883,17.562,17.84,623266,0
2000-06-02,17.932,18.072,17.751,17.84,481992,0
2000-06-05,17.751,18.113,17.702,17.792,403871,0
2000-06-06,17.522,17.84,17.15,17.522,924073,0
2000-06-07,17.487,17.586,17.166,17.259,451690,0
2000-06-08,17.208,17.446,17.119,17.208,708811,0
2000-06-09,17.119,17.306,17.027,17.119,377467,0
2000-06-12,17.119,17.259,16.979,17.068,365907,0
2000-06-13,16.928,17.306,16.928,17.208,354953,0
2000-06-14,17.259,17.628,17.119,17.259,348018,0
2000-06-15,17.068,17.306,16.888,16.928,450352,0
2000-06-16,16.928,16.979,16.282,16.469,780728,0
2000-06-19,16.367,16.421,16.05,16.098,597229,0
2000-06-20,16.098,16.142,15.722,15.911,527990,0
2000-06-21,16.001,16.142,15.679,15.862,470796,0
2000-06-22,15.818,15.911,15.63,15.722,519227,0
2000-06-23,15.911,15.958,15.63,15.77,470919,0
2000-06-26,15.63,16.001,15.4,15.63,429789,0
2000-06-27,15.54,15.958,15.302,15.77,437456,0
2000-06-28,15.679,16.001,15.583,15.686,1342667,0
2000-06-29,15.491,15.722,15.26,15.442,982722,0
2000-06-30,15.491,15.77,14.875,14.882,1291195,0
2000-07-03,15.072,15.818,15.072,15.63,469824,0
2000-07-05,15.442,15.77,15.442,15.679,1257486,0
2000-07-06,15.679,15.911,15.26,15.679,467269,0
2000-07-07,15.911,16.282,15.722,15.958,1271845,0
2000-07-10,16.001,16.229,15.862,16.098,804579,0
2000-07-11,16.05,16.507,15.958,16.329,1068512,0
2000-07-12,16.05,16.421,16.001,16.229,279022,0
2000-07-13,16.188,16.329,15.958,16.229,301413,0
2000-07-14,16.282,16.367,16.142,16.282,240812,0
2000-07-17,16.001,16.05,15.818,15.958,450599,0
2000-07-18,15.818,16.05,15.63,15.818,553420,0
2000-07-19,15.862,15.887,15.54,15.54,353496,0
2000-07-20,15.491,15.679,15.4,15.491,367244,0
2000-07-21,15.442,15.583,15.302,15.351,690437,0
2000-07-24,15.54,15.911,15.54,15.679,383303,0
2000-07-25,15.958,16.001,15.351,15.442,855808,0
2000-07-26,15.351,15.679,15.351,15.491,580557,0
2000-07-27,15.302,15.54,15.163,15.26,873329,0
2000-07-28,15.072,15.26,14.932,14.983,420910,0
2000-07-31,15.302,15.351,14.882,14.932,821125,0
2000-08-01,15.072,15.26,14.932,15.121,527504,0
2000-08-02,15.26,15.302,15.072,15.26,516065,0
2000-08-03,15.26,15.442,15.121,15.121,678145,0
2000-08-04,15.072,15.442,15.022,15.26,660867,0
2000-08-07,15.4,15.4,15.163,15.302,574960,0
2000-08-08,15.4,15.722,15.302,15.583,561452,0
2000-08-09,15.491,15.63,15.442,15.491,351789,0
2000-08-10,15.583,15.77,15.54,15.63,417256,0
2000-08-11,15.679,16.229,15.679,16.05,676811,0
2000-08-14,16.142,16.329,16.001,16.229,697858,0
2000-08-15,16.188,16.229,15.818,15.911,307132,0
2000-08-16,15.911,15.958,15.491,15.911,419203,0
2000-08-17,15.722,16.001,15.679,15.958,245436,0
2000-08-18,15.818,16.001,15.679,15.77,394866,0
2000-08-21,15.862,16.001,15.679,15.911,377707,0
2000-08-22,16.05,16.142,15.63,16.001,851425,0
2000-08-23,15.958,15.958,15.442,15.54,528596,0
2000-08-24,15.583,15.818,15.583,15.63,305428,0
2000-08-25,15.63,15.722,15.491,15.54,712464,0
2000-08-28,15.54,15.63,15.442,15.491,545511,0
2000-08-29,15.442,15.54,15.26,15.351,602948,0
2000-08-30,15.351,15.442,15.26,15.302,475302,0
2000-08-31,15.351,15.442,15.26,15.302,507304,0
2000-09-01,15.302,15.442,15.121,15.163,311267,0
2000-09-05,15.442,15.63,15.4,15.54,1080679,0
2000-09-06,15.695,15.887,15.647,15.835,774643,0
2000-09-07,15.985,16.026,15.746,15.794,398761,0
2000-09-08,15.835,15.934,15.459,15.607,433073,0
2000-09-11,15.695,15.887,15.507,15.794,481992,0
2000-09-12,15.794,15.934,15.507,15.695,500003,0
2000-09-13,15.507,15.887,15.416,15.507,504503,0
2000-09-14,15.416,15.416,15.129,15.229,610489,0
2000-09-15,15.368,15.416,14.99,15.04,1065227,0
2000-09-18,14.99,14.99,14.751,14.849,885619,0
2000-09-19,14.751,14.801,14.284,14.521,855563,0
2000-09-20,14.424,14.521,14.234,14.284,510223,0
2000-09-21,13.765,14.424,13.765,14.374,1034074,0
2000-09-22,14.424,14.472,14.144,14.284,589682,0
2000-09-25,14.284,14.662,14.094,14.191,503529,0
2000-09-26,14.332,14.71,14.044,14.044,416038,0
2000-09-27,14.191,14.472,14.144,14.424,276104,0
2000-09-28,14.424,14.612,14.144,14.424,412510,0
2000-09-29,14.472,14.662,14.284,14.374,673163,0
2000-10-02,14.521,14.612,14.284,14.332,835245,0
2000-10-03,14.424,15.04,14.332,14.801,669995,0
2000-10-04,14.849,15.229,14.801,14.801,353249,0
2000-10-05,14.751,15.129,14.751,14.941,257970,0
2000-10-06,15.089,15.089,14.662,14.751,510468,0
2000-10-09,14.9,15.04,14.751,14.849,220616,0
2000-10-10,14.9,14.99,14.751,14.801,292896,0
2000-10-11,14.751,15.129,14.751,14.9,720736,0
2000-10-12,14.849,15.04,14.662,14.801,772450,0
2000-10-13,14.71,14.9,14.71,14.751,649796,0
2000-10-16,14.849,14.9,14.662,14.751,366030,0
2000-10-17,14.801,15.04,14.472,14.612,344732,0
2000-10-18,14.472,14.71,14.044,14.424,559871,0
2000-10-19,14.562,15.089,14.374,14.99,322952,0
2000-10-20,14.801,15.089,14.71,14.849,380020,0
2000-10-23,14.99,15.04,14.71,14.71,351668,0
2000-10-24,14.751,14.941,14.71,14.941,345582,0
2000-10-25,14.801,14.9,14.71,14.801,326845,0
2000-10-26,14.751,15.129,14.751,14.941,270991,0
2000-10-27,15.04,15.089,14.751,14.9,572648,0
2000-10-30,14.941,15.607,14.801,15.319,741425,0
2000-10-31,15.459,16.124,15.319,16.074,533342,0
2000-11-01,16.165,16.165,15.695,15.887,306035,0
2000-11-02,15.556,16.165,15.556,15.794,641277,0
2000-11-03,15.746,16.074,15.507,15.746,672307,0
2000-11-06,15.835,16.165,15.695,15.934,287416,0
2000-11-07,15.746,15.985,15.695,15.794,334510,0
2000-11-08,15.695,15.934,15.556,15.746,487836,0
2000-11-09,15.746,15.794,15.319,15.507,430036,0
2000-11-10,15.319,15.507,14.562,14.612,1076056,0
2000-11-13,14.751,15.089,14.662,14.751,575445,0
2000-11-14,14.9,14.9,14.71,14.801,483452,0
2000-11-15,14.941,15.04,14.801,14.9,366513,0
2000-11-16,14.751,14.849,14.562,14.71,473352,0
2000-11-17,14.521,15.089,14.521,14.849,534075,0
2000-11-20,14.801,15.04,14.374,14.521,605865,0
2000-11-21,14.562,14.71,14.424,14.424,462644,0
2000-11-22,14.332,14.424,14.191,14.234,435996,0
2000-11-24,14.374,14.612,14.374,14.612,178024,0
2000-11-27,14.801,14.99,14.71,14.849,396084,0
2000-11-28,14.801,14.99,14.424,14.424,558654,0
2000-11-29,14.472,14.801,14.472,14.612,423216,0
2000-11-30,14.751,14.9,14.332,14.472,496958,0
2000-12-01,14.521,14.941,14.521,14.71,308957,0
2000-12-04,14.849,15.459,14.849,15.319,540400,0
2000-12-05,15.459,15.556,15.04,15.229,648091,0
2000-12-06,15.342,15.342,15.054,15.193,817232,0
2000-12-07,15.193,15.482,15.193,15.342,940013,0
2000-12-08,15.293,15.583,15.193,15.482,622541,0
2000-12-11,15.67,15.722,15.392,15.63,528837,0
2000-12-12,15.63,16.246,15.63,16.159,823926,0
2000-12-13,16.159,16.298,16.057,16.107,539670,0
2000-12-14,16.057,16.438,16.01,16.057,591510,0
2000-12-15,16.057,16.246,16.01,16.057,880628,0
2000-12-18,16.057,16.822,16.057,16.631,712948,0
2000-12-19,16.631,17.586,16.586,17.25,875279,0
2000-12-20,17.299,17.537,16.919,17.25,712584,0
2000-12-21,17.299,18.351,17.2,18.212,749331,0
2000-12-22,18.54,19.164,18.45,18.926,983333,0
2000-12-26,19.016,19.214,18.737,19.115,341570,0
2000-12-27,19.115,20.167,18.926,20.027,419687,0
2000-12-28,19.878,20.07,19.452,19.978,512291,0
2000-12-29,19.878,20.218,19.789,20.027,778171,0
2001-01-02,20.07,20.643,19.978,20.167,849846,0
2001-01-03,20.218,20.832,19.452,20.643,842909,0
2001-01-04,20.456,20.979,20.027,20.792,1432471,0
2001-01-05,20.832,20.832,20.07,20.358,860430,0
2001-01-08,20.167,20.358,19.501,20.307,548068,0
2001-01-09,20.07,20.595,19.93,20.404,426141,0
2001-01-10,20.218,20.358,19.501,20.167,696402,0
2001-01-11,20.027,20.504,19.354,19.978,655026,0
2001-01-12,19.878,20.167,19.64,20.117,306769,0
2001-01-16,20.117,20.167,19.691,19.978,542104,0
2001-01-17,19.978,20.218,19.83,19.93,437942,0
2001-01-18,19.74,19.83,19.452,19.501,753716,0
2001-01-19,19.592,19.691,19.016,19.592,533342,0
2001-01-22,19.354,19.543,18.976,19.501,483330,0
2001-01-23,19.592,19.592,18.926,19.016,536019,0
2001-01-24,18.926,19.354,18.827,19.214,507178,0
2001-01-25,19.115,19.452,18.827,19.214,493796,0
2001-01-26,19.264,19.264,18.827,19.066,584207,0
2001-01-29,18.884,19.083,18.769,18.926,345582,0
2001-01-30,18.958,19.115,18.557,19.115,446338,0
2001-01-31,19.115,19.484,19.04,19.395,686300,0
2001-02-01,19.584,19.584,19.272,19.336,466538,0
2001-02-02,19.46,19.535,19.188,19.361,740450,0
2001-02-05,19.501,19.771,19.443,19.56,486250,0
2001-02-06,19.56,19.878,19.552,19.78,471774,0
2001-02-07,20.185,20.185,19.93,20.07,666586,0
2001-02-08,20.078,20.527,19.992,20.167,1204917,0
2001-02-09,20.342,20.342,19.978,20.046,427232,0
2001-02-12,20.037,20.298,19.992,20.211,458507,0
2001-02-13,20.263,20.544,20.149,20.473,277440,0
2001-02-14,20.38,20.643,20.249,20.404,452544,0
2001-02-15,20.316,20.915,20.28,20.767,385618,0
2001-02-16,20.684,20.948,20.684,20.874,403138,0
2001-02-20,20.684,21.506,20.684,21.458,754933,0
2001-02-21,21.301,21.752,21.301,21.488,554152,0
2001-02-22,21.488,21.488,20.684,21.013,435142,0
2001-02-23,21.161,21.35,20.388,20.62,518620,0
2001-02-26,20.719,21.127,20.684,20.987,423950,0
2001-02-27,20.987,21.188,20.759,20.792,548798,0
2001-02-28,20.865,20.987,20.527,20.612,465931,0
2001-03-01,20.421,20.719,20.263,20.544,450599,0
2001-03-02,20.412,21.236,20.412,20.643,859580,0
2001-03-05,20.8,21.063,20.527,20.899,775372,0
2001-03-06,21.088,21.136,20.783,20.923,557683,0
2001-03-07,20.8,20.915,20.643,20.775,450113,0
2001-03-08,20.948,20.987,20.643,20.874,501949,0
2001-03-09,21.063,21.103,20.495,20.595,386106,0
2001-03-12,20.643,20.832,20.358,20.364,514362,0
2001-03-13,20.364,20.364,19.992,20.257,341933,0
2001-03-14,20.263,20.333,19.501,19.616,387199,0
2001-03-15,19.731,19.953,19.575,19.878,269532,0
2001-03-16,19.46,19.84,19.319,19.329,589196,0
2001-03-19,19.509,19.846,19.427,19.64,294719,0
2001-03-20,19.64,20.263,19.616,19.616,409591,0
2001-03-21,19.616,19.624,18.967,18.976,281701,0
2001-03-22,18.506,19.878,18.285,18.811,659286,0
2001-03-23,18.967,18.967,18.498,18.548,739475,0
2001-03-26,19.107,19.493,19.04,19.412,329889,0
2001-03-27,19.575,19.665,19.223,19.543,533219,0
2001-03-28,19.543,19.805,19.272,19.691,536388,0
2001-03-29,19.691,19.805,19.386,19.476,423827,0
2001-03-30,19.484,20.07,19.23,19.813,432712,0
2001-04-02,20.149,20.456,19.805,19.961,460696,0
2001-04-03,20.109,20.149,19.329,19.412,344856,0
2001-04-04,19.575,20.176,19.575,19.978,351422,0
2001-04-05,20.185,20.684,20.037,20.66,481992,0
2001-04-06,20.66,20.66,20.263,20.456,423950,0
2001-04-09,20.57,20.908,20.57,20.693,236797,0
2001-04-10,20.883,21.335,20.643,21.111,296911,0
2001-04-11,21.103,21.103,20.495,20.612,267947,0
2001-04-12,20.495,21.048,20.456,20.848,280848,0
2001-04-16,20.684,21.118,20.684,21.118,240573,0
2001-04-17,20.931,21.258,20.823,21.088,436482,0
2001-04-18,20.908,21.981,20.858,21.794,573011,0
2001-04-19,21.794,21.794,21.127,21.407,465318,0
2001-04-20,21.258,21.407,21.03,21.258,238746,0
2001-04-23,21.375,21.375,21.088,21.22,302507,0
2001-04-24,21.375,21.375,20.643,20.775,773064,0
2001-04-25,20.8,20.832,20.57,20.612,721951,0
2001-04-26,20.57,20.8,20.57,20.667,570336,0
2001-04-27,20.858,20.915,20.612,20.643,348869,0
2001-04-30,20.643,20.915,20.447,20.643,514480,0
2001-05-01,20.8,20.874,20.612,20.643,681311,0
2001-05-02,20.612,20.719,20.57,20.66,461672,0
2001-05-03,20.612,20.643,20.38,20.456,899369,0
2001-05-04,20.396,20.527,20.342,20.456,368458,0
2001-05-07,20.495,20.8,20.495,20.652,299950,0
2001-05-08,20.84,20.874,20.527,20.832,343637,0
2001-05-09,20.8,20.8,20.612,20.627,198952,0
2001-05-10,20.627,20.814,20.57,20.719,228524,0
2001-05-11,20.643,20.8,20.612,20.652,203942,0
2001-05-14,20.643,20.735,20.643,20.719,229981,0
2001-05-15,20.719,21.013,20.719,20.883,213317,0
2001-05-16,21.178,21.688,20.948,21.646,490270,0
2001-05-17,21.637,21.868,21.524,21.597,366877,0
2001-05-18,21.681,21.681,21.488,21.597,443295,0
2001-05-21,21.524,21.556,21.03,21.473,528475,0
2001-05-22,21.473,21.597,21.432,21.432,212343,0
2001-05-23,21.407,21.524,21.375,21.407,403138,0
2001-05-24,21.407,21.597,21.392,21.524,250066,0
2001-05-25,21.637,21.794,21.424,21.515,262228,0
2001-05-29,21.449,21.794,21.407,21.62,291922,0
2001-05-30,21.681,21.794,21.565,21.637,334630,0
2001-05-31,21.681,22.066,21.605,21.843,355439,0
2001-06-01,21.926,21.952,21.637,21.76,300804,0
2001-06-04,21.909,21.981,21.681,21.909,294965,0
2001-06-05,21.909,22.452,21.909,22.362,404967,0
2001-06-06,22.338,22.575,22.139,22.377,473228,0
2001-06-07,22.377,22.665,22.252,22.493,354828,0
2001-06-08,22.392,22.493,22.261,22.444,228280,0
2001-06-11,22.444,22.444,22.245,22.329,235097,0
2001-06-12,22.377,22.377,21.893,22.312,314433,0
2001-06-13,22.238,22.32,22.163,22.279,229251,0
2001-06-14,22.286,22.312,22.033,22.252,372962,0
2001-06-15,22.252,22.386,22.163,22.27,534316,0
2001-06-18,22.27,22.88,22.238,22.526,331347,0
2001-06-19,22.584,22.674,22.386,22.55,314674,0
2001-06-20,22.312,22.822,22.303,22.756,370165,0
2001-06-21,22.822,23.159,22.748,23.151,330862,0
2001-06-22,23.151,23.355,22.967,23.085,301777,0
2001-06-25,23.011,23.168,22.88,23.085,265516,0
2001-06-26,23.052,23.404,22.781,23.2,539428,0
2001-06-27,23.168,23.667,23.124,23.355,481021,0
2001-06-28,23.363,24.284,23.363,24.178,679972,0
2001-06-29,24.178,24.325,24.013,24.325,442079,0
2001-07-02,24.21,24.788,24.094,24.548,677908,0
2001-07-03,24.594,24.901,24.481,24.717,402410,0
2001-07-05,24.709,25.213,24.664,24.989,719765,0
2001-07-06,24.958,25.08,24.779,24.803,441226,0
2001-07-09,24.803,25.164,24.594,24.821,729255,0
2001-07-10,24.812,24.981,24.5,24.63,816501,0
2001-07-11,24.63,25.797,24.508,25.599,995256,0
2001-07-12,25.599,26.683,25.517,26.339,803967,0
2001-07-13,26.019,26.345,25.443,26.166,393772,0
2001-07-16,26.231,26.239,25.904,26.125,430036,0
2001-07-17,25.827,26.626,25.789,26.478,614016,0
2001-07-18,26.527,26.602,25.943,26.247,450720,0
2001-07-19,26.247,26.247,25.633,26.091,482238,0
2001-07-20,26.141,26.141,25.616,25.92,346435,0
2001-07-23,25.731,25.773,25.059,25.312,458630,0
2001-07-24,24.928,25.369,24.849,24.989,310051,0
2001-07-25,24.849,25.328,24.375,25.245,698469,0
2001-07-26,25.059,25.789,24.688,25.599,690315,0
2001-07-27,25.599,25.641,25.129,25.205,275980,0
2001-07-30,25.172,25.303,25.023,25.294,337187,0
2001-07-31,25.238,25.566,25.014,25.417,247261,0
2001-08-01,25.443,25.756,25.353,25.722,336217,0
2001-08-02,25.879,25.943,25.19,25.401,190680,0
2001-08-03,25.401,25.633,25.245,25.633,238016,0
2001-08-06,25.697,25.704,25.485,25.557,227062,0
2001-08-07,25.485,25.607,25.369,25.549,139571,0
2001-08-08,25.549,25.713,25.443,25.501,527744,0
2001-08-09,25.501,25.557,24.865,25.377,355197,0
2001-08-10,25.485,25.672,25.328,25.672,195549,0
2001-08-13,25.789,25.789,25.19,25.369,312851,0
2001-08-14,25.401,25.549,25.205,25.494,195058,0
2001-08-15,25.633,25.633,25.145,25.245,173400,0
2001-08-16,25.129,25.656,24.951,25.641,230104,0
2001-08-17,25.557,25.566,24.555,24.612,428691,0
2001-08-20,24.516,24.594,24.054,24.548,438916,0
2001-08-21,24.168,24.743,24.168,24.603,306769,0
2001-08-22,24.439,24.673,24.128,24.384,270261,0
2001-08-23,24.516,24.709,24.153,24.709,266490,0
2001-08-24,24.709,24.709,24.226,24.439,265271,0
2001-08-27,24.594,24.673,24.12,24.144,299590,0
2001-08-28,24.325,24.325,23.931,23.94,342176,0
2001-08-29,24.013,24.054,23.609,23.627,400951,0
2001-08-30,23.627,24.12,23.469,23.791,365660,0
2001-08-31,23.825,23.923,23.627,23.749,380872,0
2001-09-04,23.94,24.695,23.783,24.351,324287,0
2001-09-05,24.275,24.432,23.997,24.36,293261,0
2001-09-06,24.243,24.432,23.931,24.235,282794,0
2001-09-07,24.548,24.555,23.857,23.989,534802,0
2001-09-10,24.08,24.08,23.571,23.807,413851,0
2001-09-17,23.65,23.65,21.812,22.557,816258,0
2001-09-18,22.516,22.773,21.966,22.074,489295,0
2001-09-19,22.362,22.822,20.979,21.424,516307,0
2001-09-20,21.506,22.023,21.415,21.884,715626,0
2001-09-21,21.424,22.362,21.424,21.859,741302,0
2001-09-24,22.401,23.193,22.401,23.068,430640,0
2001-09-25,23.456,24.548,23.299,23.609,994528,0
2001-09-26,23.659,23.963,23.324,23.963,468973,0
2001-09-27,24.037,24.153,23.807,24.135,557315,0
2001-09-28,24.153,25.059,24.153,24.829,674010,0
2001-10-01,24.829,25.827,24.821,25.633,684352,0
2001-10-02,25.871,26.307,25.624,26.184,616698,0
2001-10-03,25.713,26.405,25.713,26.274,726819,0
2001-10-04,26.299,26.405,25.959,26.199,892069,0
2001-10-05,26.281,26.652,26.099,26.611,527869,0
2001-10-08,26.493,26.807,26.315,26.527,386106,0
2001-10-09,25.943,26.471,25.943,26.067,399489,0
2001-10-10,26.074,26.519,26.074,26.446,834026,0
2001-10-11,26.839,27.276,26.568,26.971,953275,0
2001-10-12,26.995,27.078,26.133,26.882,429183,0
2001-10-15,26.683,27.259,26.453,27.25,407765,0
2001-10-16,27.234,27.431,27.038,27.39,287416,0
2001-10-17,27.39,27.456,26.141,26.387,707596,0
2001-10-18,26.387,26.568,25.985,26.511,680827,0
2001-10-19,26.493,26.626,26.107,26.413,206499,0
2001-10-22,26.299,26.839,26.028,26.8,359335,0
2001-10-23,26.683,27.063,26.363,26.536,340351,0
2001-10-24,26.536,26.568,26.028,26.353,271600,0
2001-10-25,25.789,26.339,25.599,26.33,374785,0
2001-10-26,26.299,26.907,26.256,26.775,356656,0
2001-10-29,26.932,26.932,25.937,25.943,446459,0
2001-10-30,25.871,25.985,25.476,25.616,344605,0
2001-10-31,25.804,25.879,25.262,25.328,433318,0
2001-11-01,25.713,25.871,25.476,25.78,556098,0
2001-11-02,25.827,26.553,25.756,26.527,225724,0
2001-11-05,26.602,27.276,26.527,26.683,429913,0
2001-11-06,26.724,27.11,26.493,26.75,469582,0
2001-11-07,26.807,27.003,26.536,26.882,369921,0
2001-11-08,26.962,27.35,26.652,26.7,284987,0
2001-11-09,26.568,26.8,26.437,26.611,295814,0
2001-11-12,26.413,26.413,26.002,26.107,299221,0
2001-11-13,26.568,26.611,26.091,26.379,453762,0
2001-11-14,26.413,26.822,26.413,26.611,399854,0
2001-11-15,26.652,27.153,26.618,27.055,465565,0
2001-11-16,27.063,27.071,26.099,26.214,477855,0
2001-11-19,26.256,26.742,26.256,26.742,450113,0
2001-11-20,26.733,26.733,26.339,26.437,229010,0
2001-11-21,26.462,26.493,25.887,26.067,187270,0
2001-11-23,26.067,26.413,25.976,26.247,226332,0
2001-11-26,26.281,26.807,26.239,26.807,545027,0
2001-11-27,26.724,26.792,26.265,26.453,362012,0
2001-11-28,26.462,26.667,26.363,26.471,367486,0
2001-11-29,26.478,27.267,26.067,26.339,391095,0
2001-11-30,26.339,26.758,26.214,26.256,371136,0
2001-12-03,26.413,26.413,25.713,26.223,286446,0
2001-12-04,26.299,26.413,26.028,26.299,344856,0
2001-12-05,26.716,27.555,26.561,27.473,919081,0
2001-12-06,27.578,29.004,27.578,28.302,1096500,0
2001-12-07,28.526,28.87,28.254,28.435,548189,0
2001-12-10,28.435,28.442,27.753,27.753,527869,0
2001-12-11,27.933,28.033,27.578,27.753,260769,0
2001-12-12,27.901,28.147,27.39,27.777,490874,0
2001-12-13,27.702,28.033,27.587,27.71,372111,0
2001-12-14,27.901,27.94,27.506,27.933,398761,0
2001-12-17,28.08,28.639,28.055,28.526,332686,0
2001-12-18,28.762,28.96,28.639,28.819,321856,0
2001-12-19,28.795,28.795,28.288,28.526,325751,0
2001-12-20,28.606,28.681,28.13,28.639,320760,0
2001-12-21,28.639,28.819,27.972,28.803,614387,0
2001-12-24,28.837,29.075,28.828,29.041,190924,0
2001-12-26,29.075,29.633,29.075,29.421,451938,0
2001-12-27,29.189,29.814,28.731,29.033,457049,0
2001-12-28,29.004,29.189,28.606,28.819,302752,0
2001-12-31,28.837,29.075,28.771,28.837,332804,0
2002-01-02,28.681,28.681,27.817,28.36,602948,0
2002-01-03,28.411,28.526,28.098,28.211,886836,0
2002-01-04,28.254,28.451,27.901,27.972,734734,0
2002-01-07,28.016,28.211,27.547,28.156,679854,0
2002-01-08,28.098,28.369,28.016,28.288,337918,0
2002-01-09,28.288,28.526,28.254,28.451,503778,0
2002-01-10,28.369,28.377,27.029,27.547,603675,0
2002-01-11,27.859,28.211,27.465,27.91,449261,0
2002-01-14,27.933,28.172,27.381,27.39,448528,0
2002-01-15,27.194,27.876,27.11,27.342,268192,0
2002-01-16,27.35,27.702,26.716,26.915,377831,0
2002-01-17,26.873,27.194,26.873,27.136,226943,0
2002-01-18,27.136,27.211,26.839,26.962,379414,0
2002-01-22,27.11,27.564,27.047,27.35,347895,0
2002-01-23,27.39,27.416,26.659,27.25,306644,0
2002-01-24,27.267,27.366,26.915,27.153,310538,0
2002-01-25,27.11,27.342,26.873,27.301,369435,0
2002-01-28,27.456,27.885,27.439,27.824,373207,0
2002-01-29,27.933,28.007,27.309,27.596,403871,0
2002-01-30,27.425,28.055,27.136,27.605,476639,0
2002-01-31,27.702,28.071,27.35,27.917,763934,0
2002-02-01,28.098,28.326,27.686,27.71,681920,0
2002-02-04,27.745,28.22,27.497,27.564,328546,0
2002-02-05,27.564,27.621,26.915,27.136,418839,0
2002-02-06,27.153,27.293,26.873,26.971,1204189,0
2002-02-07,26.995,27.003,26.247,26.659,539670,0
2002-02-08,26.716,27.102,26.536,27.071,520447,0
2002-02-11,27.093,27.309,26.971,27.16,509251,0
2002-02-12,27.11,27.259,26.839,26.962,467874,0
2002-02-13,27.11,27.194,26.898,27.153,542836,0
2002-02-14,27.225,27.267,26.953,27.063,375396,0
2002-02-15,27.153,27.267,26.915,27.178,396932,0
2002-02-19,27.293,27.293,26.8,26.814,252737,0
2002-02-20,26.839,27.293,26.659,27.211,300075,0
2002-02-21,27.293,27.817,27.225,27.473,385859,0
2002-02-22,27.35,28.055,27.267,27.736,374909,0
2002-02-25,27.817,28.591,27.817,28.466,452300,0
2002-02-26,28.606,29.066,28.606,28.855,627525,0
2002-02-27,28.96,29.033,28.681,28.819,483452,0
2002-02-28,28.819,28.96,28.565,28.706,249574,0
2002-03-01,28.788,28.986,28.582,28.855,432954,0
2002-03-04,28.837,29.467,28.819,29.38,650890,0
2002-03-05,29.38,29.467,29.004,29.354,394620,0
2002-03-06,29.307,29.789,29.275,29.544,426260,0
2002-03-07,29.307,29.476,28.927,29.438,407765,0
2002-03-08,29.544,29.691,29.307,29.38,311393,0
2002-03-11,29.223,29.587,28.96,29.363,172064,0
2002-03-12,28.911,29.552,28.902,29.511,332200,0
2002-03-13,29.511,29.544,29.282,29.307,598683,0
2002-03-14,29.181,29.46,29.075,29.38,338037,0
2002-03-15,29.46,29.667,29.354,29.56,464715,0
2002-03-18,29.307,29.78,29.307,29.709,404476,0
2002-03-19,29.88,30.332,29.667,30.159,504748,0
2002-03-20,30.094,30.094,29.544,29.789,546605,0
2002-03-21,29.78,29.78,29.033,29.214,485887,0
2002-03-22,29.181,29.438,28.715,29.058,312367,0
2002-03-25,28.986,29.108,28.245,28.27,330738,0
2002-03-26,28.27,28.976,28.203,28.36,444394,0
2002-03-27,28.911,29.363,28.795,29.298,425045,0
2002-03-28,29.223,29.363,29.004,29.125,258823,0
2002-04-01,28.986,29.223,28.542,29.018,262474,0
2002-04-02,28.828,29.066,28.739,28.846,357751,0
2002-04-03,28.927,28.936,28.288,28.517,267462,0
2002-04-04,28.591,29.159,28.591,29.15,212218,0
2002-04-05,29.223,29.46,29.15,29.266,235216,0
2002-04-08,29.223,29.502,29.004,29.328,194573,0
2002-04-09,29.328,29.88,29.223,29.858,212343,0
2002-04-10,29.78,30.726,29.772,29.937,576664,0
2002-04-11,29.814,30.078,29.413,29.56,294476,0
2002-04-12,29.6,29.6,28.673,29.15,421148,0
2002-04-15,29.15,29.15,28.788,28.911,256267,0
2002-04-16,28.943,29.15,28.481,29.134,563160,0
2002-04-17,29.108,29.134,28.351,28.574,363594,0
2002-04-18,28.509,28.574,27.957,28.419,320274,0
2002-04-19,28.393,28.5,28.279,28.334,367001,0
2002-04-22,28.393,28.49,27.834,27.972,358847,0
2002-04-23,27.957,28.302,27.745,27.745,469214,0
2002-04-24,27.834,28.156,27.564,27.677,274399,0
2002-04-25,27.677,27.702,27.25,27.686,262593,0
2002-04-26,27.718,27.957,27.522,27.522,273791,0
2002-04-29,27.605,27.686,26.822,27.078,469094,0
2002-04-30,27.16,27.587,26.995,27.333,376978,0
2002-05-01,27.439,27.49,26.527,27.063,542592,0
2002-05-02,26.98,27.564,26.962,27.522,735948,0
2002-05-03,27.605,27.718,27.506,27.654,346801,0
2002-05-06,27.564,27.677,27.342,27.381,531153,0
2002-05-07,27.578,27.677,27.416,27.614,902777,0
2002-05-08,27.702,28.08,27.53,27.966,344732,0
2002-05-09,27.77,28.064,27.578,27.702,266367,0
2002-05-10,27.801,27.885,27.374,27.497,361649,0
2002-05-13,27.637,27.694,27.242,27.324,320639,0
2002-05-14,27.522,27.957,27.342,27.957,237769,0
2002-05-15,28.041,28.673,27.989,28.565,443544,0
2002-05-16,28.746,28.893,28.526,28.723,263569,0
2002-05-17,28.788,29.058,28.746,28.911,293382,0
2002-05-20,28.911,29.018,28.49,28.689,194573,0
2002-05-21,28.697,29.15,28.114,28.36,641524,0
2002-05-22,28.194,28.943,28.13,28.795,217451,0
2002-05-23,28.715,29.058,28.311,29.05,243857,0
2002-05-24,29.05,29.116,28.582,28.715,337187,0
2002-05-28,28.715,28.803,28.311,28.746,337918,0
2002-05-29,28.746,28.87,28.63,28.753,418108,0
2002-05-30,28.591,28.753,28.238,28.526,476030,0
2002-05-31,28.542,29.05,28.509,28.943,307008,0
2002-06-03,28.788,28.919,28.386,28.526,461792,0
2002-06-04,28.509,28.591,27.957,28.302,633613,0
2002-06-05,28.342,28.986,28.147,28.771,554395,0
2002-06-06,28.771,29.066,28.466,28.878,518987,0
2002-06-07,28.878,29.018,28.622,28.927,561208,0
2002-06-10,28.902,29.004,28.582,28.855,396572,0
2002-06-11,29.266,29.494,28.606,28.746,413726,0
2002-06-12,28.622,29.142,28.582,28.864,954129,0
2002-06-13,28.746,28.986,28.639,28.753,420421,0
2002-06-14,28.666,28.746,27.645,28.024,542348,0
2002-06-17,27.949,28.951,27.893,28.902,455345,0
2002-06-18,28.902,29.142,28.828,28.995,423342,0
2002-06-19,28.995,29.298,28.771,28.837,438308,0
2002-06-20,28.837,28.927,28.517,28.723,533465,0
2002-06-21,28.426,28.723,28.386,28.666,773548,0
2002-06-24,28.746,28.828,27.564,28.302,645174,0
2002-06-25,28.386,28.666,28.203,28.342,526771,0
2002-06-26,28.147,28.22,27.654,28.156,797763,0
2002-06-27,28.211,28.411,28.098,28.311,633124,0
2002-06-28,28.114,28.262,27.842,27.842,683868,0
2002-07-01,27.786,27.867,26.7,26.856,1115113,0
2002-07-02,26.987,26.995,26.067,26.345,672791,0
2002-07-03,26.339,26.576,25.18,25.871,627042,0
2002-07-05,25.789,26.792,25.789,26.775,309080,0
2002-07-08,26.576,26.75,25.78,25.862,780728,0
2002-07-09,25.666,25.951,25.154,25.154,559871,0
2002-07-10,25.269,25.312,24.463,24.516,604529,0
2002-07-11,24.316,24.524,23.151,24.275,1226456,0
2002-07-12,24.195,24.366,23.791,23.963,605014,0
2002-07-15,23.956,24.516,23.766,24.508,903994,0
2002-07-16,24.555,24.717,23.85,24.16,887687,0
2002-07-17,24.3,24.967,23.956,24.168,568875,0
2002-07-18,24.351,24.673,23.963,23.997,483330,0
2002-07-19,23.956,23.997,23.002,23.046,832932,0
2002-07-22,23.142,23.487,22.023,22.377,810905,0
2002-07-23,22.223,22.756,21.875,22.074,593210,0
2002-07-24,21.875,22.954,21.637,22.739,1078731,0
2002-07-25,22.756,23.339,22.112,23.299,1049406,0
2002-07-26,23.23,23.317,22.796,23.273,440862,0
2002-07-29,23.956,24.68,23.833,24.603,514603,0
2002-07-30,24.432,24.603,23.717,24.12,625701,0
2002-07-31,24.195,24.571,23.642,24.524,566319,0
2002-08-01,24.481,24.943,24.103,24.68,651862,0
2002-08-02,24.594,24.639,23.396,23.733,575691,0
2002-08-05,23.791,24.072,23.23,23.299,829768,0
2002-08-06,23.159,24.448,23.159,24.037,927236,0
2002-08-07,24.235,24.579,23.469,24.548,369559,0
2002-08-08,24.874,25.098,23.956,25.014,461792,0
2002-08-09,25.014,25.434,24.673,25.377,390121,0
2002-08-12,25.213,25.344,24.621,25.113,282187,0
2002-08-13,25.113,25.122,24.424,24.432,439037,0
2002-08-14,24.275,25.164,24.054,25.129,685695,0
2002-08-15,25.05,25.731,24.795,25.443,527869,0
2002-08-16,25.509,25.509,24.892,25.205,407643,0
2002-08-19,25.075,25.713,25.032,25.582,365781,0
2002-08-20,25.541,25.549,24.997,25.328,272572,0
2002-08-21,25.312,25.616,25.032,25.59,368337,0
2002-08-22,25.59,26.035,25.41,25.904,487225,0
2002-08-23,25.904,25.937,25.467,25.616,267828,0
2002-08-26,25.549,25.633,25.014,25.533,628867,0
2002-08-27,25.509,26.141,25.509,26.067,664033,0
2002-08-28,26.067,26.659,25.993,26.462,747022,0
2002-08-29,26.345,26.733,25.993,26.576,731932,0
2002-08-30,26.387,26.792,26.299,26.553,389998,0
2002-09-03,26.43,26.43,25.509,25.747,598077,0
2002-09-04,25.78,25.92,25.221,25.845,688372,0
2002-09-05,25.845,25.853,25.303,25.797,445851,0
2002-09-06,26.141,26.265,25.616,26.028,503896,0
2002-09-09,26.028,26.239,25.738,26.191,422000,0
2002-09-10,26.191,26.379,25.862,26.256,198102,0
2002-09-11,26.345,26.585,26.067,26.15,342666,0
2002-09-12,26.074,26.184,25.797,26.044,469582,0
2002-09-13,25.943,26.028,25.501,25.937,312730,0
2002-09-16,25.78,25.937,25.533,25.862,323925,0
2002-09-17,26.067,26.29,24.973,25.229,269895,0
2002-09-18,25.023,25.253,24.375,25.154,412389,0
2002-09-19,25.014,25.154,24.524,24.571,340231,0
2002-09-20,24.655,25.098,24.571,24.989,651133,0
2002-09-23,24.695,24.703,24.178,24.432,344732,0
2002-09-24,24.226,24.366,23.799,24.168,575816,0
2002-09-25,24.455,25.136,24.144,24.989,495253,0
2002-09-26,24.973,25.747,24.612,25.747,438674,0
2002-09-27,25.747,25.959,24.874,24.91,366149,0
2002-09-30,24.821,24.901,24.013,24.688,382819,0
2002-10-01,24.688,25.731,24.292,25.549,413851,0
2002-10-02,25.633,25.641,24.973,24.973,605746,0
2002-10-03,25.18,25.303,24.865,25.067,441713,0
2002-10-04,25.067,25.336,24.021,24.524,316134,0
2002-10-07,24.168,24.21,23.431,23.825,691534,0
2002-10-08,24.252,24.865,23.725,24.743,747750,0
2002-10-09,24.54,24.54,23.694,23.85,578973,0
2002-10-10,23.816,24.655,23.478,24.481,388660,0
2002-10-11,24.68,25.797,24.532,25.517,522757,0
2002-10-14,25.517,25.797,24.571,24.788,498787,0
2002-10-15,24.973,25.704,24.883,25.704,595524,0
2002-10-16,25.78,26.067,25.154,25.369,352519,0
2002-10-17,25.377,26.028,25.199,25.41,724874,0
2002-10-18,25.533,25.871,25.113,25.294,402656,0
2002-10-21,25.136,25.294,24.803,25.213,527990,0
2002-10-22,25.205,25.205,24.375,24.49,593941,0
2002-10-23,24.5,24.77,24.013,24.563,634218,0
2002-10-24,24.649,24.649,23.997,24.112,368096,0
2002-10-25,24.112,24.49,23.972,24.407,353126,0
2002-10-28,24.407,24.49,23.807,23.889,424556,0
2002-10-29,23.774,24.112,23.378,23.84,424801,0
2002-10-30,23.931,24.226,23.71,24.045,431248,0
2002-10-31,24.054,24.252,23.667,23.799,587736,0
2002-11-01,23.601,24.013,23.282,23.923,713192,0
2002-11-04,24.013,24.424,23.766,23.85,464468,0
2002-11-05,23.766,24.013,23.725,23.972,563035,0
2002-11-06,24.086,24.415,23.857,24.275,435508,0
2002-11-07,24.275,24.275,23.686,23.816,441594,0
2002-11-08,23.94,24.332,23.774,23.94,436726,0
2002-11-11,24.252,24.252,23.686,23.749,516914,0
2002-11-12,23.758,24.144,23.65,23.972,479686,0
2002-11-13,23.807,24.243,23.478,23.906,405089,0
2002-11-14,24.252,24.725,24.103,24.218,575691,0
2002-11-15,24.195,24.424,24.054,24.308,666710,0
2002-11-18,24.375,24.655,24.292,24.448,469457,0
2002-11-19,24.375,24.981,24.316,24.594,418230,0
2002-11-20,24.49,25.032,24.472,24.997,615847,0
2002-11-21,24.997,25.582,24.874,25.533,500367,0
2002-11-22,25.459,25.566,25.294,25.369,481869,0
2002-11-25,25.541,25.82,25.344,25.666,523364,0
2002-11-26,25.303,25.336,25.023,25.059,684719,0
2002-11-27,25.059,25.624,24.812,25.494,751523,0
2002-11-29,25.417,25.756,25.303,25.616,183987,0
2002-12-02,25.756,25.937,25.285,25.78,668413,0
2002-12-03,25.582,25.649,24.981,25.067,465931,0
2002-12-04,24.928,24.973,24.649,24.761,532006,0
2002-12-05,24.761,24.803,24.186,24.448,398032,0
2002-12-06,24.4,24.516,24.316,24.472,590776,0
2002-12-09,24.36,24.392,23.914,23.989,812362,0
2002-12-10,23.989,24.342,23.84,24.342,760040,0
2002-12-11,24.384,24.725,24.153,24.63,554152,0
2002-12-12,24.63,24.951,24.407,24.841,491725,0
2002-12-13,24.803,24.958,24.49,24.603,475421,0
2002-12-16,24.524,25.294,24.524,25.285,476275,0
2002-12-17,25.285,25.377,25.122,25.294,596620,0
2002-12-18,25.213,25.303,24.841,25.122,535168,0
2002-12-19,24.967,25.417,24.821,24.874,640303,0
2002-12-20,24.841,25.353,24.841,25.238,527381,0
2002-12-23,25.336,25.41,25.113,25.41,332077,0
2002-12-24,25.41,25.41,25.129,25.221,185569,0
2002-12-26,25.006,25.756,25.006,25.221,281089,0
2002-12-27,25.129,25.245,24.958,25.023,301538,0
2002-12-30,24.883,25.089,24.743,24.951,426747,0
2002-12-31,24.883,25.229,24.803,25.05,447799,0
2003-01-02,25.164,25.789,25.067,25.704,475785,0
2003-01-03,25.616,25.747,25.443,25.616,346072,0
2003-01-06,25.82,26.141,25.697,25.929,499880,0
2003-01-07,25.929,25.929,25.417,25.574,519105,0
2003-01-08,25.599,25.599,25.145,25.245,521294,0
2003-01-09,25.245,25.845,25.245,25.845,411780,0
2003-01-10,25.656,25.862,25.443,25.59,446951,0
2003-01-13,25.656,25.82,25.459,25.616,497448,0
2003-01-14,25.616,25.78,25.426,25.649,581775,0
2003-01-15,25.641,25.641,25.129,25.145,448409,0
2003-01-16,25.145,25.377,25.067,25.067,877466,0
2003-01-17,25.067,25.213,24.812,25.089,744709,0
2003-01-21,25.006,25.075,24.717,24.779,905330,0
2003-01-22,24.788,24.788,24.316,24.432,743250,0
2003-01-23,24.432,25.006,24.4,24.835,732421,0
2003-01-24,24.835,24.835,24.332,24.594,698106,0
2003-01-27,24.481,24.673,24.094,24.144,543321,0
2003-01-28,24.144,24.316,23.963,24.21,844858,0
2003-01-29,24.153,24.424,23.791,24.316,875154,0
2003-01-30,24.481,24.603,23.749,23.833,397058,0
2003-01-31,23.84,24.235,23.84,23.989,648825,0
2003-02-03,24.03,24.308,23.989,24.168,697739,0
2003-02-04,23.989,24.013,23.677,23.906,718060,0
2003-02-05,23.947,24.021,23.694,23.733,619252,0
2003-02-06,23.749,23.833,23.586,23.71,539550,0
2003-02-07,23.914,24.037,23.378,23.422,458876,0
2003-02-10,23.431,23.627,23.264,23.586,560966,0
2003-02-11,23.586,23.816,23.511,23.553,661963,0
2003-02-12,23.562,23.694,23.209,23.209,531519,0
2003-02-13,23.209,23.209,22.633,22.913,546971,0
2003-02-14,22.993,23.642,22.993,23.378,666586,0
2003-02-18,23.791,23.989,23.571,23.749,661842,0
2003-02-19,23.833,23.833,23.469,23.528,419933,0
2003-02-20,23.553,23.667,23.133,23.317,634950,0
2003-02-21,23.339,23.544,23.068,23.363,582626,0
2003-02-24,23.422,23.469,23.178,23.215,479193,0
2003-02-25,23.098,23.404,22.904,23.339,688858,0
2003-02-26,23.462,23.501,23.038,23.085,757970,0
2003-02-27,23.215,23.667,23.142,23.519,486496,0
2003-02-28,23.579,23.833,23.347,23.422,485400,0
2003-03-03,23.586,23.956,23.586,23.586,848749,0
2003-03-04,23.586,23.593,23.068,23.178,704064,0
2003-03-05,23.059,23.347,22.993,23.142,512417,0
2003-03-06,22.936,23.052,22.722,22.813,386229,0
2003-03-07,22.641,23.378,22.417,23.178,504991,0
2003-03-10,23.011,23.011,22.616,22.665,412389,0
2003-03-11,22.665,22.984,22.417,22.542,491240,0
2003-03-12,22.46,22.764,22.353,22.764,666830,0
2003-03-13,22.927,23.422,22.722,23.422,516429,0
2003-03-14,23.478,23.947,23.317,23.462,1051962,0
2003-03-17,23.462,24.12,23.011,24.12,704434,0
2003-03-18,24.571,24.571,24.112,24.3,771477,0
2003-03-19,24.508,24.571,24.168,24.455,636286,0
2003-03-20,24.532,24.752,24.195,24.734,826240,0
2003-03-21,24.901,25.476,24.849,25.476,684597,0
2003-03-24,25.485,25.485,24.68,24.803,624242,0
2003-03-25,25.006,25.245,24.68,25.229,442811,0
2003-03-26,25.229,25.269,24.989,25.075,565467,0
2003-03-27,24.981,25.172,24.734,25.014,350692,0
2003-03-28,24.901,24.943,24.585,24.812,444394,0
2003-03-31,24.655,25.417,24.563,25.075,922732,0
2003-04-01,25.145,25.312,24.883,25.229,882822,0
2003-04-02,25.722,26.281,25.672,26.107,557194,0
2003-04-03,26.176,26.191,25.789,25.985,596742,0
2003-04-04,25.985,26.43,25.845,26.166,530060,0
2003-04-07,26.626,26.915,26.437,26.503,594550,0
2003-04-08,26.503,26.503,26.133,26.353,408495,0
2003-04-09,26.453,26.585,26.074,26.074,389877,0
2003-04-10,26.083,26.133,25.836,26.002,487468,0
2003-04-11,26.009,26.009,25.641,25.773,485031,0
2003-04-14,25.773,26.247,25.773,26.239,498420,0
2003-04-15,26.239,26.299,25.813,26.29,441713,0
2003-04-16,26.29,26.299,25.789,25.853,586642,0
2003-04-17,25.747,25.993,25.566,25.764,749457,0
2003-04-21,25.804,25.853,25.574,25.672,444877,0
2003-04-22,25.485,26.214,25.19,26.074,605380,0
2003-04-23,26.299,26.339,25.937,26.247,593941,0
2003-04-24,25.887,26.091,25.804,25.929,572405,0
2003-04-25,25.929,25.985,25.566,25.697,405939,0
2003-04-28,25.697,26.372,25.599,26.29,444757,0
2003-04-29,26.339,26.363,25.943,26.307,411902,0
2003-04-30,26.133,26.372,25.813,26.274,635925,0
2003-05-01,26.176,26.176,25.476,26.002,444635,0
2003-05-02,26.002,26.742,25.82,26.708,695427,0
2003-05-05,26.667,26.873,26.323,26.602,486618,0
2003-05-06,26.462,26.864,26.437,26.822,498663,0
2003-05-07,26.822,27.153,26.585,27.119,709418,0
2003-05-08,26.953,27.119,26.611,26.848,438916,0
2003-05-09,26.848,27.178,26.585,27.127,326600,0
2003-05-12,27.16,27.53,26.882,27.39,405821,0
2003-05-13,27.202,27.465,27.202,27.35,424315,0
2003-05-14,27.285,27.342,26.873,27.071,353371,0
2003-05-15,27.276,27.587,27.038,27.587,560722,0
2003-05-16,27.587,27.662,27.055,27.662,961066,0
2003-05-19,27.53,27.53,27.071,27.071,626795,0
2003-05-20,27.085,27.144,26.708,27.038,568998,0
2003-05-21,27.038,27.047,26.775,26.889,516914,0
2003-05-22,26.953,27.153,26.8,27.021,378315,0
2003-05-23,27.021,27.071,26.848,27.029,340838,0
2003-05-27,27.029,27.225,27.021,27.136,1265395,0
2003-05-28,27.218,27.425,26.995,27.234,745078,0
2003-05-29,27.119,27.202,26.792,26.953,667806,0
2003-05-30,26.953,27.202,26.873,27.013,872358,0
2003-06-02,27.202,27.416,27.144,27.358,810662,0
2003-06-03,27.39,27.39,27.029,27.218,534075,0
2003-06-04,26.98,27.194,26.873,27.186,833781,0
2003-06-05,27.186,27.366,26.953,27.285,578973,0
2003-06-06,27.366,27.669,26.822,26.864,851183,0
2003-06-09,26.915,27.021,26.716,26.848,716113,0
2003-06-10,27.013,27.11,26.848,27.003,387931,0
2003-06-11,27.16,27.465,27.021,27.465,750553,0
2003-06-12,27.53,27.694,27.234,27.39,578973,0
2003-06-13,27.39,27.407,27.144,27.374,580802,0
2003-06-16,27.407,27.53,27.342,27.53,596257,0
2003-06-17,27.596,27.596,27.316,27.49,789370,0
2003-06-18,27.439,27.447,27.276,27.374,648335,0
2003-06-19,27.407,27.407,26.783,26.907,682042,0
2003-06-20,26.873,26.971,26.767,26.856,693848,0
2003-06-23,26.839,26.839,26.133,26.405,518987,0
2003-06-24,26.299,26.585,26.166,26.345,397301,0
2003-06-25,26.345,26.453,26.15,26.191,483213,0
2003-06-26,26.191,26.503,26.052,26.486,641524,0
2003-06-27,26.405,26.585,26.184,26.478,620837,0
2003-06-30,26.214,26.519,26.214,26.307,609637,0
2003-07-01,26.307,26.733,26.307,26.733,652714,0
2003-07-02,26.527,27.078,26.527,27.063,539184,0
2003-07-03,26.995,27.169,26.962,27.038,326600,0
2003-07-07,27.119,27.49,27.093,27.447,810785,0
2003-07-08,27.447,27.578,27.35,27.49,613896,0
2003-07-09,27.57,27.637,27.259,27.447,620837,0
2003-07-10,27.447,27.481,27.194,27.366,431130,0
2003-07-11,27.324,27.522,27.259,27.49,312367,0
2003-07-14,27.614,27.686,27.301,27.447,522146,0
2003-07-15,27.605,27.605,27.16,27.333,539184,0
2003-07-16,27.439,27.447,26.807,27.021,489780,0
2003-07-17,26.544,26.831,26.214,26.339,1531157,0
2003-07-18,26.421,26.421,25.616,26.052,1082385,0
2003-07-21,25.853,25.929,25.19,25.494,918963,0
2003-07-22,25.557,25.789,25.277,25.641,728040,0
2003-07-23,25.722,25.722,25.18,25.533,681553,0
2003-07-24,25.533,25.607,25.344,25.353,547947,0
2003-07-25,25.229,25.756,25.19,25.713,588587,0
2003-07-28,25.704,25.704,25.303,25.385,601609,0
2003-07-29,25.476,25.557,25.023,25.321,547336,0
2003-07-30,25.41,25.467,25.262,25.417,355560,0
2003-07-31,25.557,25.773,25.344,25.426,440132,0
2003-08-01,25.417,25.476,25.19,25.312,483940,0
2003-08-04,25.312,25.353,24.892,25.269,544052,0
2003-08-05,25.023,25.229,24.779,24.829,462402,0
2003-08-06,24.841,24.943,24.516,24.68,600269,0
2003-08-07,24.68,24.77,24.563,24.68,655151,0
2003-08-08,24.688,24.943,24.664,24.874,417133,0
2003-08-11,25.067,25.164,24.901,25.032,385375,0
2003-08-12,25.113,25.269,24.989,25.269,539915,0
2003-08-13,25.353,25.434,25.145,25.229,368096,0
2003-08-14,25.312,25.525,25.08,25.476,462887,0
2003-08-15,25.476,25.713,25.476,25.599,214774,0
2003-08-18,25.681,25.688,25.566,25.607,420663,0
2003-08-19,25.607,25.845,25.607,25.845,479686,0
2003-08-20,25.845,25.904,25.704,25.82,267341,0
2003-08-21,25.853,26.191,25.836,25.993,407521,0
2003-08-22,26.052,26.176,25.697,25.797,588100,0
2003-08-25,25.633,25.967,25.616,25.764,398032,0
2003-08-26,25.731,25.764,25.574,25.697,735824,0
2003-08-27,25.697,25.764,25.557,25.681,335486,0
2003-08-28,25.722,25.887,25.494,25.871,382089,0
2003-08-29,25.78,26.345,25.738,26.315,400342,0
2003-09-02,26.379,26.907,26.379,26.792,959238,0
2003-09-03,26.708,27.25,26.692,27.202,907523,0
2003-09-04,27.285,27.366,27.127,27.242,834755,0
2003-09-05,27.202,27.285,27.038,27.225,593820,0
2003-09-08,27.169,27.39,27.144,27.366,431130,0
2003-09-09,27.358,27.358,27.16,27.225,737655,0
2003-09-10,27.267,27.276,27.085,27.136,532006,0
2003-09-11,27.119,27.225,27.085,27.225,709664,0
2003-09-12,27.225,27.225,27.063,27.218,616820,0
2003-09-15,27.242,27.242,27.078,27.16,430152,0
2003-09-16,27.194,27.218,27.127,27.211,510468,0
2003-09-17,27.242,27.242,27.063,27.085,327332,0
2003-09-18,27.119,27.119,26.995,27.11,377467,0
2003-09-19,27.11,27.11,26.953,27.071,397058,0
2003-09-22,27.071,27.071,26.626,26.873,334390,0
2003-09-23,26.873,26.889,26.742,26.742,381724,0
2003-09-24,26.742,26.742,26.166,26.387,445611,0
2003-09-25,26.387,26.471,26.133,26.372,563397,0
2003-09-26,26.299,26.299,25.967,26.107,504867,0
2003-09-29,26.133,26.379,26.116,26.339,681067,0
2003-09-30,26.339,26.339,26.019,26.281,528111,0
2003-10-01,26.299,26.405,26.176,26.339,879781,0
2003-10-02,26.345,26.345,26.133,26.299,422368,0
2003-10-03,26.299,26.907,26.299,26.568,506571,0
2003-10-06,26.611,26.724,26.478,26.724,450839,0
2003-10-07,26.724,26.807,26.576,26.716,383427,0
2003-10-08,26.724,26.792,26.611,26.683,291190,0
2003-10-09,26.75,26.953,26.708,26.856,572405,0
2003-10-10,26.839,26.971,26.792,26.848,801900,0
2003-10-13,26.873,27.038,26.676,26.783,310296,0
2003-10-14,26.792,26.792,26.553,26.692,521784,0
2003-10-15,26.7,26.708,26.553,26.626,382331,0
2003-10-16,26.626,26.692,26.626,26.626,461306,0
2003-10-17,26.626,26.626,26.405,26.486,516791,0
2003-10-20,26.486,26.511,26.133,26.299,448771,0
2003-10-21,26.299,26.453,26.214,26.33,681800,0
2003-10-22,26.33,26.33,25.59,26.133,421760,0
2003-10-23,26.083,26.159,25.879,26.125,434658,0
2003-10-24,26.107,26.307,26.002,26.214,368950,0
2003-10-27,26.184,26.345,26.184,26.315,500123,0
2003-10-28,26.299,26.379,26.223,26.379,376371,0
2003-10-29,26.379,26.379,26.223,26.345,358969,0
2003-10-30,26.379,26.387,26.141,26.214,480288,0
2003-10-31,26.281,26.299,26.141,26.15,550135,0
2003-11-03,26.141,26.527,26.141,26.379,457397,0
2003-11-04,26.223,26.611,26.223,26.602,656593,0
2003-11-05,26.503,26.692,26.323,26.527,290584,0
2003-11-06,26.396,26.43,26.223,26.387,348626,0
2003-11-07,26.33,26.446,26.239,26.274,366149,0
2003-11-10,26.29,26.299,25.681,25.789,456802,0
2003-11-11,25.722,25.92,25.649,25.704,226455,0
2003-11-12,25.681,26.052,25.641,26.052,454733,0
2003-11-13,25.887,25.913,25.738,25.853,485278,0
2003-11-14,25.804,25.951,25.656,25.722,293867,0
2003-11-17,25.722,25.722,25.145,25.557,436237,0
2003-11-18,25.485,25.525,25.238,25.303,528717,0
2003-11-19,25.303,25.476,25.294,25.426,454614,0
2003-11-20,25.303,25.434,25.098,25.294,526529,0
2003-11-21,25.434,25.566,25.199,25.533,380387,0
2003-11-24,25.599,25.943,25.557,25.929,371380,0
2003-11-25,25.937,26.214,25.895,26.052,600634,0
2003-11-26,26.052,26.133,25.82,26.083,400222,0
2003-11-28,26.083,26.099,25.871,25.871,241421,0
2003-12-01,25.871,26.176,25.827,26.091,585303,0
2003-12-02,26.141,26.446,25.895,26.405,690800,0
2003-12-03,26.363,26.585,26.214,26.345,487349,0
2003-12-04,26.379,26.413,26.176,26.353,411538,0
2003-12-05,26.339,26.626,26.307,26.421,600758,0
2003-12-08,26.315,26.775,26.307,26.775,395960,0
2003-12-09,26.856,26.907,26.618,26.692,417987,0
2003-12-10,26.544,26.8,26.453,26.585,433682,0
2003-12-11,26.667,27.055,26.553,26.98,387079,0
2003-12-12,27.085,27.293,26.915,27.225,462159,0
2003-12-15,27.49,27.605,27.16,27.186,515090,0
2003-12-16,27.194,27.276,26.8,27.127,452058,0
2003-12-17,27.102,27.11,26.939,26.953,890365,0
2003-12-18,26.987,27.293,26.953,27.25,664638,0
2003-12-19,27.285,27.285,27.127,27.218,612072,0
2003-12-22,27.242,27.366,27.194,27.276,489780,0
2003-12-23,27.242,27.324,27.11,27.25,422123,0
2003-12-24,27.25,27.25,26.995,27.119,164275,0
2003-12-26,27.16,27.309,27.078,27.136,171212,0
2003-12-29,27.119,27.736,27.071,27.194,469457,0
2003-12-30,27.119,27.178,27.063,27.153,427965,0
2003-12-31,27.202,27.324,27.119,27.285,635192,0
2004-01-02,27.242,27.374,27.038,27.144,573136,0
2004-01-05,27.242,27.506,27.242,27.506,657825,0
2004-01-06,27.447,27.49,27.293,27.407,403629,0
2004-01-07,27.366,27.431,27.259,27.398,569606,0
2004-01-08,27.342,27.447,27.178,27.447,420176,0
2004-01-09,27.366,27.407,27.119,27.16,399977,0
2004-01-12,27.16,27.169,27.021,27.038,431858,0
2004-01-13,27.078,27.078,26.626,26.783,694088,0
2004-01-14,26.783,26.995,26.783,26.915,614138,0
2004-01-15,26.962,26.962,26.75,26.814,512658,0
2004-01-16,26.889,26.907,26.643,26.831,467874,0
2004-01-20,26.856,26.873,26.379,26.405,548674,0
2004-01-21,26.462,26.792,26.323,26.742,1959484,0
2004-01-22,26.792,26.831,26.536,26.742,1288273,0
2004-01-23,26.792,26.864,26.544,26.643,538938,0
2004-01-26,26.667,27.374,26.561,27.316,1103073,0
2004-01-27,27.316,27.333,27.093,27.267,894014,0
2004-01-28,27.242,27.777,27.242,27.39,1039671,0
2004-01-29,27.366,27.447,26.995,27.202,748116,0
2004-01-30,27.186,27.186,26.882,27.085,1018378,0
2004-02-02,27.038,27.285,26.856,27.11,740572,0
2004-02-03,27.11,27.366,26.953,27.285,622173,0
2004-02-04,27.242,27.285,27.085,27.211,722565,0
2004-02-05,27.119,27.267,27.003,27.11,523121,0
2004-02-06,27.16,27.694,27.16,27.63,866272,0
2004-02-09,27.645,27.801,27.538,27.753,512291,0
2004-02-10,27.621,27.94,27.447,27.885,602948,0
2004-02-11,27.94,28.071,27.614,27.876,1024585,0
2004-02-12,27.817,27.966,27.431,27.859,594550,0
2004-02-13,27.736,28.024,27.614,27.867,474207,0
2004-02-17,28.681,28.681,28.106,28.22,685083,0
2004-02-18,28.22,28.435,28.049,28.326,500486,0
2004-02-19,28.393,28.812,28.27,28.442,946824,0
2004-02-20,28.559,28.63,28.279,28.36,456679,0
2004-02-23,28.481,28.565,28.121,28.517,637868,0
2004-02-24,28.435,28.715,28.229,28.574,546483,0
2004-02-25,28.559,28.622,28.435,28.451,613532,0
2004-02-26,28.393,28.574,28.189,28.351,703579,0
2004-02-27,28.36,28.666,28.334,28.542,1009251,0
2004-03-01,28.559,28.762,28.481,28.723,559871,0
2004-03-02,28.723,28.795,28.648,28.723,573501,0
2004-03-03,28.599,28.681,28.334,28.411,584207,0
2004-03-04,28.517,28.559,28.27,28.419,434533,0
2004-03-05,28.351,28.517,28.121,28.46,591389,0
2004-03-08,28.393,28.49,28.164,28.245,491119,0
2004-03-09,28.245,28.279,28.024,28.189,370165,0
2004-03-10,28.098,28.279,27.63,27.71,352639,0
2004-03-11,27.614,27.794,27.276,27.316,414216,0
2004-03-12,27.342,27.614,27.202,27.614,336579,0
2004-03-15,27.57,27.645,27.127,27.218,353009,0
2004-03-16,27.39,27.53,27.169,27.398,333416,0
2004-03-17,27.447,27.817,27.447,27.736,328670,0
2004-03-18,27.777,27.777,27.186,27.366,1010468,0
2004-03-19,27.324,27.416,27.202,27.25,474931,0
2004-03-22,27.119,27.202,26.716,27.078,484306,0
2004-03-23,27.078,27.211,26.932,26.953,388173,0
2004-03-24,26.962,27.102,26.792,26.915,505843,0
2004-03-25,27.119,27.202,26.873,27.038,709179,0
2004-03-26,27.038,27.038,26.864,26.864,865666,0
2004-03-29,26.915,27.038,26.889,26.953,1244224,0
2004-03-30,26.946,27.119,26.831,27.102,857144,0
2004-03-31,27.119,27.119,26.873,26.889,1025192,0
2004-04-01,27.038,27.093,26.831,26.889,552692,0
2004-04-02,26.995,27.078,26.864,27.003,618280,0
2004-04-05,27.003,27.506,26.924,27.447,579461,0
2004-04-06,27.447,27.53,27.293,27.398,617182,0
2004-04-07,27.285,27.431,27.119,27.169,286933,0
2004-04-08,27.333,27.53,27.11,27.267,575081,0
2004-04-12,27.35,27.654,27.202,27.53,323681,0
2004-04-13,27.497,27.917,27.407,27.506,697009,0
2004-04-14,27.119,27.481,27.038,27.398,505723,0
2004-04-15,27.94,29.018,27.933,28.753,1694091,0
2004-04-16,29.134,29.658,28.846,29.569,1697984,0
2004-04-19,29.569,30.192,29.552,30.06,1210396,0
2004-04-20,30.078,30.505,29.789,29.897,976640,0
2004-04-21,29.789,30.268,29.709,30.078,1057683,0
2004-04-22,30.078,30.4,29.997,30.383,722805,0
2004-04-23,30.323,30.323,29.904,30.175,502315,0
2004-04-26,30.341,30.365,29.997,30.144,422123,0
2004-04-27,30.102,30.306,29.997,30.152,323681,0
2004-04-28,30.159,30.201,29.749,29.807,605014,0
2004-04-29,29.912,29.997,29.363,29.511,461913,0
2004-04-30,29.502,29.616,29.248,29.421,800316,0
2004-05-03,29.337,29.683,29.282,29.683,591996,0
2004-05-04,29.74,29.988,29.502,29.677,649433,0
2004-05-05,29.624,29.814,29.46,29.616,342421,0
2004-05-06,29.502,29.798,29.24,29.718,711004,0
2004-05-07,29.502,29.732,29.206,29.275,537232,0
2004-05-10,29.266,29.38,28.803,29.346,774157,0
2004-05-11,29.257,29.56,29.248,29.56,454248,0
2004-05-12,29.544,29.727,29.1,29.683,657218,0
2004-05-13,29.52,29.798,29.389,29.552,573377,0
2004-05-14,29.467,29.897,29.083,29.789,587495,0
2004-05-17,29.587,29.667,29.257,29.52,578488,0
2004-05-18,29.52,29.709,29.307,29.633,432465,0
2004-05-19,29.667,30.078,29.587,29.953,964106,0
2004-05-20,29.858,30.044,29.677,29.971,551355,0
2004-05-21,30.078,30.209,29.772,30.053,677659,0
2004-05-24,30.159,30.357,29.979,30.028,603311,0
2004-05-25,30.036,30.472,29.624,30.43,600634,0
2004-05-26,30.43,30.784,30.283,30.767,933686,0
2004-05-27,30.858,31.395,30.594,30.743,829037,0
2004-05-28,30.695,31.055,30.653,30.932,451326,0
2004-06-01,31.015,31.416,30.916,31.154,729255,0
2004-06-02,31.432,32.14,31.416,31.969,1310057,0
2004-06-03,32.38,32.46,32.132,32.255,1804579,0
2004-06-04,32.535,32.544,32.338,32.427,632396,0
2004-06-07,32.46,32.873,32.46,32.832,552449,0
2004-06-08,32.823,33.039,32.773,33.021,1026165,0
2004-06-09,32.708,32.708,32.263,32.313,1041256,0
2004-06-10,32.46,32.544,32.101,32.232,762963,0
2004-06-14,32.232,32.255,31.944,31.969,734000,0
2004-06-15,32.05,32.544,31.993,32.328,541741,0
2004-06-16,32.411,32.427,32.075,32.356,331835,0
2004-06-17,32.216,32.487,32.101,32.296,314068,0
2004-06-18,32.216,32.592,32.05,32.477,432101,0
2004-06-21,32.444,32.527,32.14,32.321,416406,0
2004-06-22,32.216,32.511,32.216,32.313,347165,0
2004-06-23,32.313,32.511,32.216,32.504,311753,0
2004-06-24,32.535,32.544,32.338,32.372,524581,0
2004-06-25,32.452,32.725,32.372,32.626,493917,0
2004-06-28,32.667,32.873,32.411,32.832,691411,0
2004-06-29,32.756,32.945,32.609,32.633,502555,0
2004-06-30,32.643,32.708,32.255,32.609,563643,0
2004-07-01,32.527,32.823,32.157,32.387,579339,0
2004-07-02,32.387,32.387,31.746,31.779,604286,0
2004-07-06,31.432,31.439,31.098,31.195,1470679,0
2004-07-07,31.23,31.395,31.073,31.121,568757,0
2004-07-08,31.121,31.121,30.718,30.726,1021543,0
2004-07-09,30.726,31.163,30.49,31.163,579946,0
2004-07-12,30.982,31.17,30.892,31.064,461913,0
2004-07-13,31.145,31.267,31.03,31.082,220370,0
2004-07-14,31.082,31.353,30.982,31.106,617182,0
2004-07-15,31.064,31.517,31.064,31.145,701510,0
2004-07-16,31.353,31.425,30.726,30.809,403020,0
2004-07-19,30.941,31.098,30.735,30.817,310905,0
2004-07-20,30.898,31.138,30.703,31.03,261135,0
2004-07-21,31.353,31.535,30.752,30.752,400951,0
2004-07-22,30.735,30.941,30.453,30.671,416406,0
2004-07-23,30.686,30.941,30.472,30.827,336457,0
2004-07-26,30.775,31.055,30.523,30.627,425045,0
2004-07-27,30.735,30.802,30.555,30.726,319788,0
2004-07-28,30.767,31.015,30.445,30.966,424435,0
2004-07-29,31.089,31.222,30.842,31.064,295694,0
2004-07-30,31.106,31.213,30.802,31.006,330984,0
2004-08-02,31.006,31.465,30.809,31.379,286569,0
2004-08-03,31.517,31.571,30.892,31.064,466904,0
2004-08-04,31.055,31.145,30.636,30.95,583234,0
2004-08-05,31.276,31.276,30.416,30.453,649553,0
2004-08-06,30.159,30.424,29.667,29.814,770872,0
2004-08-09,29.897,30.276,29.897,30.094,390244,0
2004-08-10,30.243,30.602,30.159,30.555,228767,0
2004-08-11,30.49,30.671,30.013,30.671,372353,0
2004-08-12,30.571,30.571,30.243,30.563,569970,0
2004-08-13,30.54,30.547,30.036,30.252,367731,0
2004-08-16,30.332,30.817,30.306,30.809,307743,0
2004-08-17,30.898,31.326,30.898,31.186,803967,0
2004-08-18,31.177,31.317,30.408,31.23,983821,0
2004-08-19,31.145,31.186,30.752,30.966,560481,0
2004-08-20,30.966,31.474,30.743,31.3,704552,0
2004-08-23,31.326,31.542,31.17,31.23,617671,0
2004-08-24,31.267,31.395,31.23,31.309,1043442,0
2004-08-25,31.23,31.681,31.163,31.556,712584,0
2004-08-26,31.408,31.614,31.326,31.335,658071,0
2004-08-27,31.439,31.579,31.261,31.344,382697,0
2004-08-30,31.395,31.425,31.154,31.213,384642,0
2004-08-31,31.239,31.432,31.098,31.154,822222,0
2004-09-01,31.23,31.395,31.03,31.138,481749,0
2004-09-02,31.17,31.344,31.145,31.213,1431616,0
2004-09-03,31.267,31.395,31.145,31.222,1055858,0
2004-09-07,31.222,31.556,31.186,31.309,875764,0
2004-09-08,31.186,31.23,30.989,31.163,425531,0
2004-09-09,31.114,31.267,30.916,30.975,294234,0
2004-09-10,30.898,30.898,30.586,30.662,570336,0
2004-09-13,30.653,31.073,30.571,31.023,609884,0
2004-09-14,31.145,31.145,30.743,30.835,276831,0
2004-09-15,30.858,30.898,30.594,30.817,370527,0
2004-09-16,30.884,31.23,30.884,31.138,278418,0
2004-09-17,31.222,31.344,31.128,31.254,501339,0
2004-09-20,31.254,31.309,31.064,31.145,495253,0
2004-09-21,31.186,31.267,31.114,31.222,752255,0
2004-09-22,31.163,31.163,30.775,30.858,445000,0
2004-09-23,30.775,30.892,30.743,30.752,555004,0
2004-09-24,30.695,30.982,30.695,30.767,315893,0
2004-09-27,30.767,30.767,30.283,30.579,398881,0
2004-09-28,30.531,30.85,30.472,30.817,311998,0
2004-09-29,30.827,31.038,30.759,30.957,249695,0
2004-09-30,30.982,31.571,30.892,31.542,620222,0
2004-10-01,31.542,32.132,31.432,32.123,677783,0
2004-10-04,32.372,32.452,32.009,32.084,540766,0
2004-10-05,32.084,32.14,31.77,32.009,360792,0
2004-10-06,32.026,32.166,31.878,32.157,254079,0
2004-10-07,32.05,32.173,31.797,31.804,335607,0
2004-10-08,31.878,31.919,31.665,31.738,277560,0
2004-10-11,31.919,32.042,31.762,31.961,177539,0
2004-10-12,31.886,31.886,31.177,31.285,765518,0
2004-10-13,31.309,31.425,30.743,31.317,698226,0
2004-10-14,31.23,31.239,30.005,30.168,1607329,0
2004-10-15,30.611,32.936,30.594,32.708,2095771,0
2004-10-18,32.708,32.936,32.46,32.841,942082,0
2004-10-19,32.873,32.913,32.166,32.304,894990,0
2004-10-20,32.271,32.296,31.969,32.042,791923,0
2004-10-21,32.173,32.173,31.689,31.993,844858,0
2004-10-22,32.132,32.148,31.425,31.556,650768,0
2004-10-25,31.597,31.787,31.3,31.72,567535,0
2004-10-26,31.681,31.926,31.517,31.804,398881,0
2004-10-27,31.72,32.452,31.649,32.427,392190,0
2004-10-28,32.452,32.823,32.338,32.692,403138,0
2004-10-29,32.788,32.873,32.468,32.781,434658,0
2004-11-01,32.781,32.905,32.496,32.788,392552,0
2004-11-02,32.953,33.357,32.823,33.119,633005,0
2004-11-03,33.119,33.71,33.119,33.522,598200,0
2004-11-04,33.53,34.45,33.366,34.45,777686,0
2004-11-05,34.517,34.926,34.4,34.657,506695,0
2004-11-08,34.517,34.845,34.409,34.423,452786,0
2004-11-09,34.475,34.77,34.441,34.738,362619,0
2004-11-10,34.738,34.836,34.467,34.695,308348,0
2004-11-11,34.845,35.189,34.555,35.164,437210,0
2004-11-12,35.024,35.404,34.828,35.404,451815,0
2004-11-15,34.681,35.189,34.351,35.156,561695,0
2004-11-16,35.156,35.33,34.934,35.214,506333,0
2004-11-17,35.304,35.848,35.304,35.682,524824,0
2004-11-18,35.559,36.06,35.543,36.012,686423,0
2004-11-19,36.02,36.127,35.142,35.189,736434,0
2004-11-22,34.926,35.222,34.795,35.091,757970,0
2004-11-23,35.091,35.747,35.083,35.255,1168898,0
2004-11-24,35.255,35.37,35.049,35.33,414091,0
2004-11-26,35.339,35.616,35.339,35.502,123143,0
2004-11-29,35.51,35.92,35.222,35.74,565954,0
2004-11-30,35.74,35.764,35.378,35.675,475056,0
2004-12-01,35.608,36.127,35.543,36.1,440741,0
2004-12-02,36.1,36.152,35.97,36.152,640181,0
2004-12-03,36.152,36.3,35.92,36.152,610489,0
2004-12-06,36.16,36.16,35.65,35.74,246411,0
2004-12-07,35.747,35.807,35.347,35.434,470187,0
2004-12-08,35.189,35.189,34.786,35.173,422974,0
2004-12-09,35.142,35.182,34.45,34.564,824901,0
2004-12-10,35.189,35.189,34.351,34.648,669752,0
2004-12-13,34.721,35.156,34.539,35.156,510345,0
2004-12-14,34.993,35.625,34.926,35.461,386713,0
2004-12-15,35.339,35.831,35.294,35.708,449381,0
2004-12-16,35.716,35.872,35.361,35.378,472380,0
2004-12-17,35.132,35.37,34.599,34.96,1368953,0
2004-12-20,35.049,35.476,34.967,35.339,372962,0
2004-12-21,35.246,35.682,35.016,35.616,329399,0
2004-12-22,35.625,36.052,35.6,35.863,396932,0
2004-12-23,35.798,36.077,35.747,36.012,261015,0
2004-12-27,36.052,36.052,35.608,35.691,261377,0
2004-12-28,35.666,36.152,35.427,36.136,337677,0
2004-12-29,35.97,36.118,35.946,36.068,298127,0
2004-12-30,36.118,36.249,35.996,36.209,323072,0
2004-12-31,36.16,36.422,36.034,36.209,324167,0
2005-01-03,36.145,36.398,35.788,35.848,601239,0
2005-01-04,36.093,36.093,35.246,35.518,422000,0
2005-01-05,35.641,35.641,35.049,35.124,339379,0
2005-01-06,35.033,35.339,34.926,35.205,455828,0
2005-01-07,35.33,35.33,34.845,34.967,384520,0
2005-01-10,35.01,35.404,34.704,35.304,554880,0
2005-01-11,35.304,35.304,35.041,35.124,313343,0
2005-01-12,35.132,35.286,34.762,35.238,379289,0
2005-01-13,35.091,35.23,34.795,34.877,321250,0
2005-01-14,34.884,35.443,34.884,35.339,323192,0
2005-01-18,35.339,35.65,34.762,35.616,369680,0
2005-01-19,35.443,35.443,35.066,35.124,350571,0
2005-01-20,35.041,35.041,34.73,34.977,385618,0
2005-01-21,34.977,35.164,34.695,34.795,347412,0
2005-01-24,34.795,34.893,34.49,34.607,351182,0
2005-01-25,34.607,34.762,34.555,34.681,451087,0
2005-01-26,34.744,34.934,34.681,34.836,443053,0
2005-01-27,34.778,34.884,34.32,34.572,488441,0
2005-01-28,34.572,34.629,34.228,34.59,441960,0
2005-01-31,34.681,34.877,34.467,34.786,482112,0
2005-02-01,34.869,35.23,34.813,35.091,327087,0
2005-02-02,35.132,35.691,35.124,35.691,488073,0
2005-02-03,35.568,36.02,35.404,36.02,432221,0
2005-02-04,36.06,36.677,35.953,36.677,562306,0
2005-02-07,36.512,36.791,36.447,36.62,353009,0
2005-02-08,36.497,36.775,36.447,36.734,229373,0
2005-02-09,36.611,36.637,36.217,36.267,389027,0
2005-02-10,36.267,36.356,36.109,36.224,427599,0
2005-02-11,36.324,36.332,35.872,35.872,530060,0
2005-02-14,35.953,36.16,35.946,36.109,343025,0
2005-02-15,36.077,36.16,35.979,36.085,603189,0
2005-02-16,36.085,36.258,35.84,36.258,386590,0
2005-02-17,36.371,36.571,35.764,36.267,645174,0
2005-02-18,36.282,36.571,36.174,36.371,481263,0
2005-02-22,36.38,36.455,35.255,35.33,611950,0
2005-02-23,35.493,36.232,35.42,36.2,565713,0
2005-02-24,36.118,36.571,35.848,36.571,561940,0
2005-02-25,36.24,36.275,34.934,35.264,1087613,0
2005-02-28,35.264,35.682,35.132,35.568,611709,0
2005-03-01,35.568,35.822,35.534,35.731,729864,0
2005-03-02,35.42,35.97,35.255,35.896,667684,0
2005-03-03,35.831,36.085,35.691,36.02,457777,0
2005-03-04,36.004,36.068,35.831,36.068,510587,0
2005-03-07,35.946,35.979,35.65,35.97,617061,0
2005-03-08,35.97,36.109,35.848,35.996,483819,0
2005-03-09,35.724,35.731,35.353,35.493,540886,0
2005-03-10,35.543,35.912,35.452,35.912,378196,0
2005-03-11,35.953,35.953,35.543,35.682,283770,0
2005-03-14,35.559,36.136,35.559,36.1,442200,0
2005-03-15,36.077,36.127,35.822,35.896,264178,0
2005-03-16,35.691,35.699,35.378,35.568,688733,0
2005-03-17,35.731,35.764,35.33,35.559,468851,0
2005-03-18,35.476,35.543,34.441,34.836,1312244,0
2005-03-21,34.648,34.813,34.475,34.712,595524,0
2005-03-22,34.657,35.173,34.555,34.599,386832,0
2005-03-23,34.607,34.804,34.499,34.721,564615,0
2005-03-24,34.673,35.182,34.517,34.902,376978,0
2005-03-28,34.91,35.01,34.328,34.526,1159895,0
2005-03-29,34.526,34.884,34.508,34.804,886227,0
2005-03-30,34.884,35.412,34.884,35.412,733392,0
2005-03-31,35.37,35.815,35.099,35.74,806405,0
2005-04-01,35.831,36.127,35.6,35.731,789976,0
2005-04-04,35.815,35.815,35.412,35.682,420176,0
2005-04-05,35.764,36.034,35.708,35.97,456802,0
2005-04-06,36.034,36.16,35.953,36.068,512170,0
2005-04-07,36.1,36.209,35.879,36.191,628015,0
2005-04-08,36.191,36.364,35.996,36.2,518741,0
2005-04-11,36.16,36.24,36.034,36.174,462523,0
2005-04-12,36.174,36.571,35.807,36.528,560481,0
2005-04-13,36.528,36.528,35.848,36.068,480773,0
2005-04-14,36.034,36.077,35.708,35.807,710028,0
2005-04-15,35.708,35.708,34.884,35.142,1015825,0
2005-04-18,34.926,35.625,34.884,35.575,553175,0
2005-04-19,35.551,35.568,35.294,35.502,577515,0
2005-04-20,35.42,35.608,35.024,35.124,507789,0
2005-04-21,35.255,35.84,35.255,35.831,609154,0
2005-04-22,35.831,35.84,35.132,35.47,767099,0
2005-04-25,35.47,35.625,35.255,35.486,786081,0
2005-04-26,35.404,35.666,35.198,35.198,605865,0
2005-04-27,35.074,35.461,34.804,35.294,623026,0
2005-04-28,35.304,35.304,34.86,34.884,436362,0
2005-04-29,34.967,35.294,34.648,35.255,829037,0
2005-05-02,35.214,35.339,34.934,35.173,444877,0
2005-05-03,35.164,35.47,35.049,35.156,512045,0
2005-05-04,35.273,35.526,35.205,35.502,621687,0
2005-05-05,35.534,35.583,35.024,35.264,573619,0
2005-05-06,35.378,35.461,35.049,35.164,373088,0
2005-05-09,35.132,35.33,35.016,35.173,373326,0
2005-05-10,35.049,35.189,34.77,35.033,407521,0
2005-05-11,35.091,35.238,34.753,35.173,407155,0
2005-05-12,35.198,35.347,34.744,34.795,422123,0
2005-05-13,34.845,34.884,34.337,34.555,501215,0
2005-05-16,34.533,35.033,34.533,35.016,399124,0
2005-05-17,34.884,35.058,34.657,35.033,487349,0
2005-05-18,35.173,35.608,35.066,35.51,470677,0
2005-05-19,35.616,35.616,35.164,35.412,429425,0
2005-05-20,35.412,35.461,35.198,35.404,420537,0
2005-05-23,35.493,35.896,35.386,35.822,507060,0
2005-05-24,35.822,35.872,35.625,35.798,369559,0
2005-05-25,35.788,35.788,35.205,35.452,414944,0
2005-05-26,35.518,35.575,35.353,35.502,280483,0
2005-05-27,35.476,35.616,35.476,35.583,279265,0
2005-05-31,35.518,35.583,35.304,35.304,445366,0
2005-06-01,35.23,35.461,35.091,35.42,467634,0
2005-06-02,35.304,35.353,35.091,35.214,368337,0
2005-06-03,35.049,35.173,34.845,34.96,424071,0
2005-06-06,35.01,35.049,34.681,34.993,504259,0
2005-06-07,35.066,35.42,35.024,35.156,312486,0
2005-06-08,35.01,35.024,34.639,34.738,377707,0
2005-06-09,34.657,34.91,34.475,34.804,638477,0
2005-06-10,34.845,35.083,34.753,34.884,508276,0
2005-06-13,34.762,35.378,34.762,35.066,380140,0
2005-06-14,35.024,35.543,35.01,35.543,282187,0
2005-06-15,35.625,35.641,35.01,35.476,324898,0
2005-06-16,35.378,35.592,35.106,35.322,422731,0
2005-06-17,35.339,35.339,35.066,35.304,573011,0
2005-06-20,35.142,35.339,34.993,35.255,297031,0
2005-06-21,35.214,35.304,34.952,35.173,241667,0
2005-06-22,35.23,35.461,35.099,35.142,151253,0
2005-06-23,35.049,35.149,34.432,34.432,389027,0
2005-06-24,34.351,34.475,33.743,33.9,624366,0
2005-06-27,33.873,33.915,33.538,33.677,678270,0
2005-06-28,33.873,34.228,33.677,34.087,295452,0
2005-06-29,34.137,34.253,33.991,34.144,463981,0
2005-06-30,34.153,34.284,33.767,33.767,655880,0
2005-07-01,33.817,34.13,33.71,34.07,603311,0
2005-07-05,33.866,34.301,33.785,34.096,337307,0
2005-07-06,34.079,34.21,33.719,33.834,368218,0
2005-07-07,33.694,34.105,33.489,34.096,384157,0
2005-07-08,34.055,34.673,33.9,34.581,392313,0
2005-07-11,34.786,34.917,34.59,34.721,298733,0
2005-07-12,34.695,34.695,34.337,34.599,302994,0
2005-07-13,34.581,34.902,34.581,34.845,393284,0
2005-07-14,35.214,35.255,34.854,34.934,430886,0
2005-07-15,34.884,35.156,34.877,35.099,565831,0
2005-07-18,35.173,35.502,35.01,35.01,997569,0
2005-07-19,35.091,36.232,34.943,36.2,1080194,0
2005-07-20,36.734,37.483,36.734,37.147,1389275,0
2005-07-21,37.147,37.375,36.825,37.195,760409,0
2005-07-22,37.195,37.803,37.195,37.605,549891,0
2005-07-25,37.44,38.05,37.44,37.516,528352,0
2005-07-26,37.679,38.131,37.615,37.991,479072,0
2005-07-27,38.041,38.114,37.522,37.763,538086,0
2005-07-28,37.771,37.999,37.5,37.868,307982,0
2005-07-29,37.803,37.983,37.632,37.632,317474,0
2005-08-01,37.67,38.067,37.67,37.967,420663,0
2005-08-02,37.991,38.288,37.885,38.214,368582,0
2005-08-03,38.09,38.329,37.851,38.198,425892,0
2005-08-04,38.059,38.059,37.771,37.779,257000,0
2005-08-05,37.696,37.72,37.178,37.367,377831,0
2005-08-08,37.432,37.596,37.147,37.301,293015,0
2005-08-09,37.44,37.648,37.352,37.581,316868,0
2005-08-10,37.67,38.024,37.31,37.466,297396,0
2005-08-11,37.36,37.596,37.16,37.548,253346,0
2005-08-12,37.5,37.5,37.038,37.147,259555,0
2005-08-15,36.989,37.31,36.833,37.251,236189,0
2005-08-16,37.129,37.204,36.62,36.62,324656,0
2005-08-17,36.512,36.882,36.348,36.668,354587,0
2005-08-18,36.602,36.751,36.348,36.586,332077,0
2005-08-19,36.602,36.768,36.497,36.62,389027,0
2005-08-22,36.825,36.948,36.497,36.784,342905,0
2005-08-23,36.833,37.072,36.62,36.702,314068,0
2005-08-24,36.652,36.981,36.371,36.447,240206,0
2005-08-25,36.504,37.064,36.497,36.931,291190,0
2005-08-26,36.768,36.825,36.455,36.579,539550,0
2005-08-29,36.488,37.147,36.3,37.029,399489,0
2005-08-30,36.858,36.939,36.389,36.71,387807,0
2005-08-31,36.818,37.655,36.611,37.655,805795,0
2005-09-01,37.679,37.679,37.129,37.352,509129,0
2005-09-02,37.391,37.596,37.038,37.079,235216,0
2005-09-06,37.219,37.967,37.113,37.951,407521,0
2005-09-07,37.605,37.662,37.277,37.383,429913,0
2005-09-08,37.26,37.449,37.087,37.169,311877,0
2005-09-09,37.293,37.548,37.055,37.492,307618,0
2005-09-12,37.352,37.763,37.251,37.704,188731,0
2005-09-13,37.754,37.999,37.539,37.624,317474,0
2005-09-14,37.662,37.787,37.087,37.226,317474,0
2005-09-15,37.31,37.466,37.072,37.269,251154,0
2005-09-16,37.391,37.704,37.055,37.153,732176,0
2005-09-19,37.147,37.147,36.324,36.406,439282,0
2005-09-20,36.504,36.818,35.747,35.904,682405,0
2005-09-21,35.583,35.666,35.214,35.322,554029,0
2005-09-22,35.132,35.543,35.091,35.37,512658,0
2005-09-23,35.304,35.625,35.294,35.37,320639,0
2005-09-26,35.486,35.583,34.91,35.189,615967,0
2005-09-27,35.361,35.526,34.884,35.294,333293,0
2005-09-28,35.502,35.781,34.926,35.074,505966,0
2005-09-29,35.01,35.189,34.762,35.106,551108,0
2005-09-30,35.001,35.347,34.744,35.255,343273,0
2005-10-03,35.625,35.872,35.214,35.339,395352,0
2005-10-04,35.543,35.788,35.156,35.189,537847,0
2005-10-05,35.361,35.543,34.59,34.599,491725,0
2005-10-06,34.599,34.902,34.121,34.499,449502,0
2005-10-07,34.517,34.673,34.36,34.648,307743,0
2005-10-10,34.564,34.564,34.087,34.343,604649,0
2005-10-11,34.351,34.639,34.21,34.393,374545,0
2005-10-12,34.188,34.49,34.023,34.376,617426,0
2005-10-13,34.21,34.564,34.144,34.415,571796,0
2005-10-14,34.555,34.738,34.244,34.49,450234,0
2005-10-17,34.539,34.599,34.113,34.351,430036,0
2005-10-18,34.762,35.091,34.45,34.467,807135,0
2005-10-19,34.269,34.762,34.163,34.762,574593,0
2005-10-20,34.836,35.502,34.607,34.721,650279,0
2005-10-21,34.77,35.041,34.36,35.01,616333,0
2005-10-24,35.173,35.928,35.156,35.764,514480,0
2005-10-25,35.625,35.896,35.214,35.476,379289,0
2005-10-26,35.395,35.74,35.222,35.286,470553,0
2005-10-27,35.28,35.339,34.77,34.836,429183,0
2005-10-28,35.156,35.731,35.083,35.731,795574,0
2005-10-31,35.74,36.512,35.708,36.464,489536,0
2005-11-01,36.16,36.833,36.127,36.586,541133,0
2005-11-02,36.562,36.981,36.398,36.718,640058,0
2005-11-03,36.923,37.064,36.571,36.693,449015,0
2005-11-04,36.791,36.981,36.422,36.571,278047,0
2005-11-07,36.579,36.931,36.504,36.931,298979,0
2005-11-08,36.818,36.833,36.52,36.637,275857,0
2005-11-09,36.579,36.882,36.291,36.734,381238,0
2005-11-10,36.734,37.44,36.217,37.383,415188,0
2005-11-11,37.391,37.557,36.948,37.195,292896,0
2005-11-14,37.195,37.195,36.718,36.791,401314,0
2005-11-15,36.751,36.899,36.389,36.447,397909,0
2005-11-16,36.464,36.579,36.258,36.406,255781,0
2005-11-17,36.447,36.602,36.168,36.586,333659,0
2005-11-18,36.808,36.818,36.348,36.742,353496,0
2005-11-21,36.768,36.923,36.414,36.725,284741,0
2005-11-22,36.841,37.12,36.734,36.989,458021,0
2005-11-23,36.899,36.939,36.637,36.685,378562,0
2005-11-25,36.849,36.858,36.528,36.586,157338,0
2005-11-28,36.652,36.784,36.364,36.439,298493,0
2005-11-29,36.693,36.931,36.497,36.528,569238,0
2005-11-30,36.611,36.611,36.332,36.414,1020324,0
2005-12-01,36.504,36.693,36.38,36.579,675471,0
2005-12-02,36.447,36.637,36.364,36.546,308470,0
2005-12-05,36.586,36.66,36.093,36.267,499639,0
2005-12-06,36.406,36.52,36.136,36.16,350207,0
2005-12-07,36.004,36.052,35.641,35.904,467269,0
2005-12-08,35.896,36.093,35.641,35.848,421516,0
2005-12-09,35.928,36.174,35.781,35.953,325873,0
2005-12-12,36.093,36.16,35.815,35.822,873572,0
2005-12-13,35.822,36.145,35.747,35.996,346314,0
2005-12-14,35.953,36.389,35.872,36.136,357510,0
2005-12-15,36.209,36.275,35.831,35.912,374303,0
2005-12-16,36.034,36.364,35.928,36.012,581652,0
2005-12-19,36.004,36.152,35.666,35.896,596257,0
2005-12-20,35.912,35.962,35.731,35.788,353496,0
2005-12-21,35.831,36.174,35.815,35.912,292774,0
2005-12-22,35.97,36.183,35.764,36.183,291801,0
2005-12-23,36.24,36.439,36.1,36.174,145902,0
2005-12-27,36.282,36.537,35.953,35.979,291676,0
2005-12-28,36.034,36.34,35.92,36.217,232296,0
2005-12-29,36.282,36.571,36.191,36.267,284496,0
2005-12-30,36.16,36.191,35.953,36.093,265635,0
2006-01-03,36.209,36.364,35.979,36.332,1242276,0
2006-01-04,36.406,36.537,36.118,36.371,636407,0
2006-01-05,36.464,36.52,36.232,36.455,862378,0
2006-01-06,36.512,36.62,36.291,36.447,538331,0
2006-01-09,36.316,36.488,36.224,36.447,817599,0
2006-01-10,36.324,36.356,36.052,36.249,594308,0
2006-01-11,36.118,36.224,35.887,36.224,613896,0
2006-01-12,36.127,36.16,35.831,36.012,438550,0
2006-01-13,36.06,36.602,36.06,36.48,634585,0
2006-01-17,36.364,36.439,35.92,36.1,551597,0
2006-01-18,36.02,36.371,35.904,36.043,350815,0
2006-01-19,36.136,36.406,36.034,36.152,535534,0
2006-01-20,36.052,36.3,34.917,34.917,981751,0
2006-01-23,35.115,35.42,35.099,35.28,501098,0
2006-01-24,35.28,35.443,35.091,35.361,495623,0
2006-01-25,35.378,35.543,35.142,35.33,459483,0
2006-01-26,35.608,35.756,35.42,35.625,658556,0
2006-01-27,35.486,35.872,35.486,35.518,498663,0
2006-01-30,35.583,35.583,35.142,35.142,369921,0
2006-01-31,35.01,35.28,34.917,34.952,682042,0
2006-02-01,34.993,35.386,34.893,35.339,788999,0
2006-02-02,35.322,35.378,34.744,34.884,545146,0
2006-02-03,34.762,34.952,34.681,34.753,596134,0
2006-02-06,34.673,34.795,34.499,34.712,428453,0
2006-02-07,34.753,34.884,34.219,34.244,410564,0
2006-02-08,34.261,34.599,34.032,34.555,378196,0
2006-02-09,34.539,35.001,34.415,34.629,318812,0
2006-02-10,34.533,35.01,34.384,34.828,258215,0
2006-02-13,34.926,35.132,34.441,34.629,210393,0
2006-02-14,34.599,35.304,34.409,35.182,360915,0
2006-02-15,35.156,35.198,34.376,35.182,536019,0
2006-02-16,35.049,35.502,34.926,35.502,406792,0
2006-02-17,35.583,36.16,35.51,36.02,565344,0
2006-02-21,36.16,37.588,36.16,36.66,1577151,0
2006-02-22,36.571,36.981,36.497,36.791,862740,0
2006-02-23,36.751,37.104,36.579,36.784,528717,0
2006-02-24,36.751,36.907,36.586,36.825,524946,0
2006-02-27,36.948,37.178,36.677,36.677,528236,0
2006-02-28,36.497,36.818,36.464,36.586,731323,0
2006-03-01,36.685,36.718,36.348,36.693,770265,0
2006-03-02,36.594,36.693,36.1,36.414,382089,0
2006-03-03,36.152,36.439,36.077,36.174,599539,0
2006-03-06,36.258,36.291,35.848,35.946,586764,0
2006-03-07,35.996,37.013,35.996,36.818,1071551,0
2006-03-08,36.52,36.528,36.043,36.306,549891,0
2006-03-09,36.389,36.586,36.24,36.414,490997,0
2006-03-10,36.414,36.808,36.364,36.775,522392,0
2006-03-13,36.858,36.973,36.282,36.332,274521,0
2006-03-14,36.275,36.742,36.145,36.637,449381,0
2006-03-15,36.602,36.891,36.537,36.652,459845,0
2006-03-16,36.874,37.219,36.742,37.12,401562,0
2006-03-17,37.301,37.375,36.931,37.12,596862,0
2006-03-20,37.326,37.343,36.939,37.129,409225,0
2006-03-21,37.064,37.235,36.784,36.841,407280,0
2006-03-22,36.915,37.104,36.725,36.948,460089,0
2006-03-23,36.791,36.915,36.414,36.571,492578,0
2006-03-24,36.488,36.579,36.2,36.497,402288,0
2006-03-27,36.406,36.406,36.168,36.324,402410,0
2006-03-28,36.24,36.406,35.798,36.004,624366,0
2006-03-29,36.127,36.371,36.02,36.2,297396,0
2006-03-30,36.093,36.209,35.887,35.996,367001,0
2006-03-31,36.043,36.258,35.872,36.02,559750,0
2006-04-03,36.02,36.3,35.84,35.912,631058,0
2006-04-04,36.077,36.2,35.831,36.068,634950,0
2006-04-05,37.475,37.935,37.169,37.834,1463742,0
2006-04-06,37.727,37.727,37.169,37.36,879047,0
2006-04-07,37.475,37.53,36.71,36.907,601003,0
2006-04-10,37.013,37.391,36.915,37.204,509979,0
2006-04-11,37.113,37.16,36.808,36.989,573862,0
2006-04-12,36.907,37.029,36.637,36.734,374909,0
2006-04-13,36.891,37.12,36.751,36.791,436605,0
2006-04-17,36.915,37.391,36.668,36.891,848386,0
2006-04-18,36.882,36.964,36.389,36.874,923951,0
2006-04-19,37.046,37.277,36.751,36.818,1785478,0
2006-04-20,36.981,37.251,36.71,36.818,591510,0
2006-04-21,37.064,37.104,36.562,36.562,702851,0
2006-04-24,36.528,36.571,36.232,36.356,433073,0
2006-04-25,36.455,36.455,35.378,36.093,827093,0
2006-04-26,36.291,36.447,36.027,36.109,460209,0
2006-04-27,35.996,36.38,35.831,36.118,563520,0
2006-04-28,36.077,36.2,35.863,35.872,464833,0
2006-05-01,36.2,36.455,35.526,35.747,590656,0
2006-05-02,35.896,35.896,35.47,35.666,463375,0
2006-05-03,35.708,35.979,35.559,35.84,572405,0
2006-05-04,36.027,36.224,35.716,36.052,551355,0
2006-05-05,36.043,36.174,35.953,36.02,436115,0
2006-05-08,36.093,36.232,35.887,36.012,619615,0
2006-05-09,36.02,36.068,35.747,35.996,389758,0
2006-05-10,35.896,36.1,35.788,35.97,459483,0
2006-05-11,35.92,36.052,35.699,35.773,703826,0
2006-05-12,35.731,35.822,35.476,35.633,759920,0
2006-05-15,35.493,35.788,35.47,35.756,570090,0
2006-05-16,35.773,35.855,35.47,35.551,325992,0
2006-05-17,35.214,35.404,34.993,35.304,846803,0
2006-05-18,35.255,35.551,34.952,35.033,898274,0
2006-05-19,35.198,35.443,34.836,35.23,505723,0
2006-05-22,35.024,35.608,34.902,35.412,770752,0
2006-05-23,35.583,35.708,35.395,35.427,614138,0
2006-05-24,35.353,35.675,35.142,35.42,680094,0
2006-05-25,35.6,35.953,35.502,35.953,613532,0
2006-05-26,35.996,36.174,35.928,36.127,360184,0
2006-05-30,36.034,36.034,35.33,35.339,745436,0
2006-05-31,35.339,35.666,34.993,35.386,1169269,0
2006-06-01,35.427,35.896,35.386,35.863,407155,0
2006-06-02,35.764,35.807,35.322,35.534,401562,0
2006-06-05,35.339,35.339,34.943,34.943,669144,0
2006-06-06,34.967,35.049,34.32,34.623,703943,0
2006-06-07,34.432,34.555,34.087,34.105,709057,0
2006-06-08,34.105,34.508,33.661,34.45,804699,0
2006-06-09,34.393,34.517,34.055,34.13,426870,0
2006-06-12,34.13,34.188,33.767,33.767,576419,0
2006-06-13,33.767,34.014,33.421,33.464,773064,0
2006-06-14,33.325,33.57,32.873,33.53,650768,0
2006-06-15,33.455,33.834,33.366,33.53,1428937,0
2006-06-16,33.414,33.776,33.414,33.464,802995,0
2006-06-19,33.505,33.843,33.192,33.291,541133,0
2006-06-20,33.299,33.505,33.085,33.169,878683,0
2006-06-21,33.242,33.956,33.242,33.817,1505240,0
2006-06-22,33.817,33.931,33.595,33.807,499151,0
2006-06-23,33.751,34.13,33.636,33.834,510103,0
2006-06-26,33.859,34.105,33.785,34.039,508762,0
2006-06-27,33.983,34.096,33.734,33.826,908742,0
2006-06-28,33.843,34.023,33.727,33.866,541133,0
2006-06-29,33.76,34.188,33.538,34.18,1597228,0
2006-06-30,34.31,34.467,34.014,34.236,816623,0
2006-07-03,34.244,34.284,33.843,34.064,373935,0
2006-07-05,34.079,34.301,33.859,34.236,830376,0
2006-07-06,34.32,34.753,34.188,34.623,951819,0
2006-07-07,34.623,34.623,34.203,34.253,934538,0
2006-07-10,34.384,34.778,34.236,34.639,500855,0
2006-07-11,34.657,35.083,34.441,35.066,751036,0
2006-07-12,35.024,35.106,34.45,34.526,510833,0
2006-07-13,34.4,34.441,33.743,33.891,883431,0
2006-07-14,34.005,34.171,33.489,33.866,476395,0
2006-07-17,33.882,34.047,33.694,33.751,855321,0
2006-07-18,33.799,33.991,33.169,33.39,822465,0
2006-07-19,33.9,34.681,33.694,33.791,2109766,0
2006-07-20,33.859,34.153,33.767,33.807,843274,0
2006-07-21,33.956,34.328,33.734,33.826,1773187,0
2006-07-24,33.938,34.623,33.938,34.572,588708,0
2006-07-25,34.607,35.024,34.499,34.91,557560,0
2006-07-26,34.845,35.01,34.163,34.18,637748,0
2006-07-27,34.343,34.681,34.236,34.367,495378,0
2006-07-28,34.517,34.721,34.343,34.539,368337,0
2006-07-31,34.393,34.623,34.188,34.219,353249,0
2006-08-01,34.188,34.31,33.834,33.873,637503,0
2006-08-02,33.974,34.31,33.873,33.991,437699,0
2006-08-03,33.891,34.73,33.843,34.607,530665,0
2006-08-04,34.721,34.993,34.064,34.36,345342,0
2006-08-07,34.343,34.423,34.121,34.32,329522,0
2006-08-08,34.475,34.547,33.694,33.767,468851,0
2006-08-09,34.032,34.293,33.282,33.348,560112,0
2006-08-10,33.348,33.473,33.143,33.291,889998,0
2006-08-11,33.185,33.242,32.945,33.085,683622,0
2006-08-14,33.439,33.9,33.348,33.464,970800,0
2006-08-15,33.727,34.105,33.694,33.859,481992,0
2006-08-16,33.859,34.517,33.859,34.467,604894,0
2006-08-17,34.629,34.704,34.367,34.547,644439,0
2006-08-18,34.547,34.657,34.023,34.137,464715,0
2006-08-21,34.105,34.105,33.694,33.965,458264,0
2006-08-22,34.153,34.244,34.023,34.032,489049,0
2006-08-23,34.105,34.144,33.785,33.998,290584,0
2006-08-24,34.064,34.31,33.57,33.817,362253,0
2006-08-25,33.817,33.826,33.57,33.645,422974,0
2006-08-28,33.727,34.087,33.661,33.956,351063,0
2006-08-29,33.931,34.171,33.799,34.07,415309,0
2006-08-30,34.203,34.31,34.023,34.105,304700,0
2006-08-31,34.203,34.269,33.931,33.965,298733,0
2006-09-01,34.197,34.384,34.005,34.261,506940,0
2006-09-05,34.32,34.32,34.039,34.113,466904,0
2006-09-06,33.834,33.924,33.612,33.653,357510,0
2006-09-07,33.588,33.791,33.397,33.53,462644,0
2006-09-08,33.668,33.956,33.538,33.799,297642,0
2006-09-11,33.727,33.751,33.489,33.561,595280,0
2006-09-12,33.53,34.376,33.473,34.301,874912,0
2006-09-13,34.293,35.264,34.269,35.198,1104408,0
2006-09-14,35.033,35.255,34.917,35.164,1107330,0
2006-09-15,35.339,35.699,35.238,35.526,724389,0
2006-09-18,35.427,35.427,35.058,35.182,1212709,0
2006-09-19,35.142,35.476,34.967,35.182,451205,0
2006-09-20,35.313,35.551,35.124,35.47,387199,0
2006-09-21,35.543,35.543,35.149,35.37,488562,0
2006-09-22,35.23,35.386,35.01,35.238,406428,0
2006-09-25,35.378,35.699,35.182,35.592,594185,0
2006-09-26,35.534,35.946,35.434,35.747,602216,0
2006-09-27,35.747,35.872,35.427,35.427,534562,0
2006-09-28,35.534,36.077,35.534,35.988,418351,0
2006-09-29,35.84,35.988,35.347,35.443,419563,0
2006-10-02,35.443,35.666,35.01,35.42,458752,0
2006-10-03,35.592,35.756,35.255,35.575,466904,0
2006-10-04,35.51,35.731,35.339,35.65,617671,0
2006-10-05,35.747,36.077,35.575,36.06,613532,0
2006-10-06,36.043,36.488,35.724,36.371,628620,0
2006-10-09,36.232,36.258,35.855,36.209,481869,0
2006-10-10,36.168,36.652,36.168,36.611,662206,0
2006-10-11,36.546,36.775,36.398,36.677,656975,0
2006-10-12,36.825,36.858,36.571,36.775,289975,0
2006-10-13,36.637,37.046,36.571,37.046,501339,0
2006-10-16,37.013,37.087,36.882,36.989,359698,0
2006-10-17,37.013,37.129,36.702,36.818,457655,0
2006-10-18,36.957,37.632,36.62,37.129,473839,0
2006-10-19,36.24,36.899,36.24,36.668,708569,0
2006-10-20,36.818,37.169,36.528,37.055,863837,0
2006-10-23,37.038,37.466,36.964,37.391,421516,0
2006-10-24,37.317,37.483,37.12,37.391,368458,0
2006-10-25,37.195,37.5,37.113,37.417,605258,0
2006-10-26,37.449,37.771,37.36,37.688,356535,0
2006-10-27,37.67,37.754,37.269,37.475,590048,0
2006-10-30,37.391,37.53,37.169,37.475,389758,0
2006-10-31,37.522,37.711,37.334,37.408,472011,0
2006-11-01,37.475,37.572,37.064,37.087,311026,0
2006-11-02,37.022,37.226,36.825,37.138,333174,0
2006-11-03,37.186,37.44,36.907,37.055,307743,0
2006-11-06,37.204,37.704,37.186,37.615,464468,0
2006-11-07,37.522,37.803,37.352,37.548,340231,0
2006-11-08,37.655,37.834,37.557,37.795,706500,0
2006-11-09,37.803,37.803,37.64,37.745,376857,0
2006-11-10,37.779,38.09,37.648,38.075,726577,0
2006-11-13,37.967,38.075,37.655,37.704,480656,0
2006-11-14,37.727,38.09,36.602,38.024,814922,0
2006-11-15,38.008,38.181,37.967,38.032,690925,0
2006-11-16,38.534,39.167,38.312,39.084,1070582,0
2006-11-17,39.019,39.084,38.69,39.011,802022,0
2006-11-20,38.913,39.004,38.673,38.872,530912,0
2006-11-21,38.821,38.986,38.732,38.905,359943,0
2006-11-22,38.855,39.053,38.723,38.995,303481,0
2006-11-24,38.879,39.011,38.657,38.79,109882,0
2006-11-27,38.79,38.813,38.402,38.444,453398,0
2006-11-28,38.312,38.378,38.041,38.238,523607,0
2006-11-29,38.27,38.617,38.114,38.574,356903,0
2006-11-30,38.444,38.665,38.346,38.534,454492,0
2006-12-01,38.583,38.739,38.041,38.303,554029,0
2006-12-04,38.41,38.796,38.329,38.706,462766,0
2006-12-05,38.706,39.241,38.641,39.233,401436,0
2006-12-06,39.084,39.338,38.739,39.241,708693,0
2006-12-07,39.373,39.504,38.673,38.879,513507,0
2006-12-08,38.896,39.151,38.813,38.995,274034,0
2006-12-11,38.995,39.159,38.888,39.036,202482,0
2006-12-12,38.937,39.192,38.79,39.142,383549,0
2006-12-13,39.308,39.308,38.829,39.011,371501,0
2006-12-14,39.092,39.388,38.961,39.274,353738,0
2006-12-15,39.224,39.405,38.608,38.829,778655,0
2006-12-18,38.92,39.06,38.542,38.69,325992,0
2006-12-19,38.617,39.004,38.402,38.888,380020,0
2006-12-20,38.821,39.184,38.813,39.067,333293,0
2006-12-21,39.207,39.373,38.838,39.06,287294,0
2006-12-22,39.004,39.036,38.682,38.757,213066,0
2006-12-26,38.641,39.011,38.559,38.944,250915,0
2006-12-27,39.151,39.52,39.151,39.463,314433,0
2006-12-28,39.447,39.727,39.283,39.338,269408,0
2006-12-29,39.257,39.44,38.944,38.977,183379,0
2007-01-03,39.011,39.545,38.829,39.076,517035,0
2007-01-04,39.192,39.323,38.698,38.928,532612,0
2007-01-05,38.913,38.92,38.435,38.51,449261,0
2007-01-08,38.477,38.534,38.172,38.418,618280,0
2007-01-09,38.583,38.79,38.321,38.748,470436,0
2007-01-10,38.665,38.937,38.559,38.863,527744,0
2007-01-11,38.944,39.167,38.855,39.092,511685,0
2007-01-12,39.233,39.553,39.117,39.405,408495,0
2007-01-16,39.486,39.939,39.431,39.758,422489,0
2007-01-17,39.774,39.922,39.612,39.651,429789,0
2007-01-18,39.781,39.832,39.332,39.364,702605,0
2007-01-19,39.447,39.486,38.872,39.036,766493,0
2007-01-22,39.067,39.224,38.92,39.019,710397,0
2007-01-23,39.019,39.159,38.905,38.928,550255,0
2007-01-24,38.872,39.06,38.829,39.027,449381,0
2007-01-25,38.913,38.986,38.297,38.362,561086,0
2007-01-26,38.362,38.452,38.016,38.106,592485,0
2007-01-29,38.156,38.402,37.96,38.164,669752,0
2007-01-30,38.288,38.444,38.156,38.378,278658,0
2007-01-31,38.386,39.053,38.337,39.053,639207,0
2007-02-01,39.06,39.808,39.004,39.52,769535,0
2007-02-02,39.527,39.752,39.454,39.605,565344,0
2007-02-05,39.612,39.849,39.454,39.651,514603,0
2007-02-06,39.667,40.023,39.651,39.981,624970,0
2007-02-07,39.989,40.432,39.981,40.384,707838,0
2007-02-08,40.39,40.556,40.061,40.162,510223,0
2007-02-09,40.268,40.613,40.185,40.235,583843,0
2007-02-12,40.276,40.384,40.087,40.12,481206,0
2007-02-13,40.146,40.432,40.146,40.432,618464,0
2007-02-14,40.432,40.794,40.366,40.646,624724,0
2007-02-15,40.704,40.801,40.556,40.687,475544,0
2007-02-16,40.531,41,40.432,40.9,631907,0
2007-02-20,41,41.123,40.613,40.885,742760,0
2007-02-21,40.868,41.213,40.81,41.165,1093700,0
2007-02-22,41.32,41.706,41.24,41.452,705405,0
2007-02-23,41.254,41.698,41.008,41.549,675837,0
2007-02-26,41.591,41.615,41.016,41.231,507743,0
2007-02-27,41.04,41.064,39.612,39.718,1022756,0
2007-02-28,39.815,40.457,39.701,40.046,1114628,0
2007-03-01,39.447,40.007,39.405,39.867,1245473,0
2007-03-02,39.815,40.046,39.562,39.618,793383,0
2007-03-05,39.38,39.955,39.036,39.486,648947,0
2007-03-06,39.643,39.972,39.3,39.823,645901,0
2007-03-07,39.536,39.758,39.396,39.651,821857,0
2007-03-08,39.922,40.07,39.774,39.963,650039,0
2007-03-09,40.104,40.226,39.791,39.998,338648,0
2007-03-12,39.972,40.235,39.858,40.111,320885,0
2007-03-13,39.946,40.07,39.536,39.635,750675,0
2007-03-14,39.626,39.905,39.332,39.885,944277,0
2007-03-15,39.815,40.087,39.774,40.038,479436,0
2007-03-16,39.972,40.146,39.57,39.791,810051,0
2007-03-19,40.095,40.342,39.914,40.317,401193,0
2007-03-20,40.333,40.696,40.226,40.696,378925,0
2007-03-21,40.678,41.008,40.185,41.008,472257,0
2007-03-22,40.941,41.082,40.671,40.728,371380,0
2007-03-23,40.761,40.892,40.514,40.827,504014,0
2007-03-26,40.827,40.868,40.399,40.827,470553,0
2007-03-27,40.638,40.704,40.268,40.399,326968,0
2007-03-28,40.342,40.342,39.858,39.931,406428,0
2007-03-29,40.087,40.137,39.858,40.061,409466,0
2007-03-30,40.104,40.302,39.832,40.268,570700,0
2007-04-02,40.219,40.565,40.193,40.506,481627,0
2007-04-03,40.654,41.091,40.654,41,400830,0
2007-04-04,41.082,41.295,40.597,40.827,492093,0
2007-04-05,40.827,40.836,40.671,40.778,308106,0
2007-04-09,40.909,41.091,40.581,40.933,375396,0
2007-04-10,40.801,40.983,40.746,40.941,251401,0
2007-04-11,40.885,40.885,40.286,40.325,415184,0
2007-04-12,40.325,40.522,40.12,40.473,485278,0
2007-04-13,40.44,40.473,40.21,40.39,524339,0
2007-04-16,40.581,41.138,40.539,41.091,430399,0
2007-04-17,41.098,41.098,40.768,40.924,303236,0
2007-04-18,40.924,41.107,40.589,41,456926,0
2007-04-19,41.771,42.159,39.765,40.63,564738,0
2007-04-20,41.048,41.048,40.531,40.975,1035903,0
2007-04-23,41.008,41.188,40.924,41.025,587855,0
2007-04-24,41.016,41.165,40.654,40.992,712095,0
2007-04-25,41.747,42.429,40.924,41.336,612438,0
2007-04-26,41.213,41.371,40.983,41.336,344369,0
2007-04-27,41.295,41.344,40.992,41.057,299831,0
2007-04-30,41.123,41.222,40.572,40.604,524946,0
2007-05-01,40.604,40.801,40.268,40.761,646145,0
2007-05-02,40.737,41,40.678,40.992,479686,0
2007-05-03,40.918,40.992,40.761,40.983,442200,0
2007-05-04,40.786,41.025,40.178,40.491,1257120,0
2007-05-07,40.44,40.712,40.351,40.638,678025,0
2007-05-08,40.565,40.646,40.325,40.597,397058,0
2007-05-09,40.426,40.975,40.325,40.909,440132,0
2007-05-10,40.721,40.728,40.426,40.514,502191,0
2007-05-11,40.565,40.678,40.351,40.589,474570,0
2007-05-14,40.678,40.678,40.309,40.499,548798,0
2007-05-15,40.514,40.909,40.39,40.432,693724,0
2007-05-16,40.514,40.768,40.366,40.753,483330,0
2007-05-17,40.678,40.975,40.581,40.877,494281,0
2007-05-18,40.949,41.147,40.868,41.147,580191,0
2007-05-21,41.091,41.46,41,41.394,473960,0
2007-05-22,41.286,41.863,41.27,41.624,610609,0
2007-05-23,41.641,41.846,41,41.091,656730,0
2007-05-24,41.091,41.304,40.704,40.761,526771,0
2007-05-25,40.967,41.091,40.728,41.064,350207,0
2007-05-29,41.156,42.051,41.156,41.731,719154,0
2007-05-30,41.558,42.224,41.279,42.15,1027260,0
2007-05-31,41.69,42.281,41.69,42.175,784381,0
2007-06-01,42.323,42.446,41.467,41.822,836216,0
2007-06-04,41.624,42.289,41.542,42.264,518132,0
2007-06-05,42.199,42.397,41.362,41.549,510103,0
2007-06-06,41.24,41.24,40.819,40.885,485644,0
2007-06-07,40.852,40.868,40.342,40.342,750062,0
2007-06-08,40.333,40.983,40.219,40.949,530789,0
2007-06-11,40.408,41.204,40.408,40.959,436969,0
2007-06-12,40.868,41.26,40.499,40.581,754933,0
2007-06-13,40.768,41.156,40.622,41.156,683868,0
2007-06-14,41.188,41.425,40.892,41,592845,0
2007-06-15,41.279,41.394,40.721,40.983,940258,0
2007-06-18,41.107,41.179,40.836,40.992,470310,0
2007-06-19,40.885,41.188,40.678,41.098,380993,0
2007-06-20,41.172,41.41,40.843,40.843,400460,0
2007-06-21,40.843,41.24,40.597,41.231,541496,0
2007-06-22,41.196,41.196,40.432,40.572,965929,0
2007-06-25,40.597,41.188,40.539,40.646,641035,0
2007-06-26,40.9,41.025,40.539,40.638,639207,0
2007-06-27,40.44,40.983,40.384,40.949,457777,0
2007-06-28,40.852,41.064,40.678,40.959,454492,0
2007-06-29,41.016,41.213,40.491,40.761,764545,0
2007-07-02,41.048,41.336,40.941,41.336,541133,0
2007-07-03,41.502,41.673,41.353,41.484,308226,0
2007-07-05,41.484,41.591,41.156,41.188,599905,0
2007-07-06,41.204,41.484,40.924,41.362,605865,0
2007-07-09,41.51,41.51,40.877,41.064,521294,0
2007-07-10,40.983,41.048,40.26,40.26,730958,0
2007-07-11,40.26,40.548,40.129,40.539,591510,0
2007-07-12,40.786,41.26,40.539,41.26,647121,0
2007-07-13,41.27,41.493,40.967,41.425,362864,0
2007-07-16,41.425,41.747,41.165,41.467,621808,0
2007-07-17,41.476,41.919,41.46,41.502,471891,0
2007-07-18,41.295,41.666,41.025,41.575,787177,0
2007-07-19,41.582,42.133,41.312,42.068,814558,0
2007-07-20,41.944,41.944,40.295,40.325,1224446,0
2007-07-23,40.63,40.924,40.399,40.721,1117792,0
2007-07-24,40.539,41.527,40.384,41.057,1315895,0
2007-07-25,41.213,41.658,41.057,41.156,1570822,0
2007-07-26,40.909,41.131,39.8,40.325,1299468,0
2007-07-27,40.317,40.317,39.053,39.053,1679002,0
2007-07-30,38.928,39.774,38.461,39.684,1438553,0
2007-07-31,39.858,39.946,39.101,39.101,1202971,0
2007-08-01,38.952,39.744,38.813,39.553,1396331,0
2007-08-02,39.651,40.029,39.472,39.989,1378928,0
2007-08-03,40.023,40.17,39.108,39.108,1220495,0
2007-08-06,39.308,40.295,39.167,40.202,1574962,0
2007-08-07,39.946,40.671,39.885,40.342,1387569,0
2007-08-08,39.635,41.254,39.635,41.131,1410692,0
2007-08-09,40.786,41.098,39.922,39.963,1633371,0
2007-08-10,39.774,39.963,38.846,39.536,1290098,0
2007-08-13,39.8,40.843,39.579,40.426,1126310,0
2007-08-14,40.581,40.746,39.504,39.504,930155,0
2007-08-15,39.184,39.946,38.682,38.757,1031886,0
2007-08-16,38.181,39.867,37.803,39.618,1791684,0
2007-08-17,40.786,41.362,39.736,40.325,1098568,0
2007-08-20,40.061,40.589,39.66,39.972,1161841,0
2007-08-21,39.989,39.998,39.355,39.626,957534,0
2007-08-22,39.858,39.972,39.192,39.832,1186548,0
2007-08-23,40.023,40.137,39.562,39.66,1150404,0
2007-08-24,39.579,39.841,39.447,39.815,852400,0
2007-08-27,39.626,40.038,39.454,39.718,733269,0
2007-08-28,39.405,39.667,39.053,39.117,1231935,0
2007-08-29,39.323,40.193,38.969,40.185,916647,0
2007-08-30,39.998,40.721,39.736,40.565,1344370,0
2007-08-31,41.008,41.213,40.465,40.827,883554,0
2007-09-04,40.827,40.983,40.268,40.399,796058,0
2007-09-05,39.308,39.791,39.274,39.463,1509740,0
2007-09-06,39.486,39.989,39.315,39.972,817599,0
2007-09-07,39.579,39.946,39.241,39.71,1360188,0
2007-09-10,39.898,40.007,39.199,39.472,735583,0
2007-09-11,39.553,39.989,39.396,39.922,596377,0
2007-09-12,39.922,40.023,39.635,39.774,628501,0
2007-09-13,40.104,40.342,39.718,39.905,528717,0
2007-09-14,39.744,40.104,39.454,39.905,721104,0
2007-09-17,39.71,40.317,39.651,40.029,843153,0
2007-09-18,40.155,41.493,39.972,41.484,917260,0
2007-09-19,41.739,42.47,41.723,41.839,1066565,0
2007-09-20,41.706,42.027,41.425,41.747,747037,0
2007-09-21,42.241,42.241,41.484,41.542,1015090,0
2007-09-24,41.312,41.903,41.231,41.566,887325,0
2007-09-25,42.215,42.215,41.254,41.518,724874,0
2007-09-26,41.903,42.027,41.624,41.839,868824,0
2007-09-27,41.953,42.298,41.434,41.452,644321,0
2007-09-28,41.371,41.641,40.924,41.091,878317,0
2007-10-01,41.048,41.771,41.048,41.632,954738,0
2007-10-02,41.879,41.887,41.387,41.542,558285,0
2007-10-03,41.418,41.484,40.983,41.057,923587,0
2007-10-04,40.941,41.27,40.801,40.983,624726,0
2007-10-05,40.366,41.344,40.251,41.222,801290,0
2007-10-08,41.179,41.204,40.728,40.827,453153,0
2007-10-09,40.786,41.082,40.499,40.949,782796,0
2007-10-10,40.941,41.131,40.604,40.794,501706,0
2007-10-11,40.86,41.064,40.302,40.417,743858,0
2007-10-12,40.268,40.801,40.268,40.746,508519,0
2007-10-15,40.712,40.843,39.972,40.129,1083112,0
2007-10-16,40.185,40.317,39.858,39.963,651502,0
2007-10-17,40.21,40.276,39.479,39.955,520685,0
2007-10-18,39.815,41.082,39.52,39.832,1199082,0
2007-10-19,39.626,39.635,38.698,38.698,1247387,0
2007-10-22,38.567,39.52,38.395,39.347,1042590,0
2007-10-23,39.512,39.774,39.159,39.692,605624,0
2007-10-24,39.57,40.155,39.355,40.12,970921,0
2007-10-25,40.309,40.506,39.765,40.079,961186,0
2007-10-26,40.079,40.457,39.989,40.384,638846,0
2007-10-29,40.473,40.548,39.955,40.07,603431,0
2007-10-30,39.989,40.295,39.876,39.998,451205,0
2007-10-31,40.268,40.514,39.832,40.325,718793,0
2007-11-01,40.104,40.746,39.885,39.885,848016,0
2007-11-02,39.998,40.465,39.858,40.286,730714,0
2007-11-05,39.989,40.768,39.905,40.432,762717,0
2007-11-06,40.506,40.581,39.922,40.581,725724,0
2007-11-07,39.858,40.244,39.651,39.651,1017929,0
2007-11-08,39.692,40.539,39.447,40.417,1314823,0
2007-11-09,39.867,40.351,39.765,39.832,732783,0
2007-11-12,39.684,40.761,39.684,40.219,766488,0
2007-11-13,40.457,40.967,40.015,40.967,814436,0
2007-11-14,41.131,41.131,39.626,39.626,1051962,0
2007-11-15,39.57,39.963,39.364,39.692,981994,0
2007-11-16,40.087,40.087,39.036,39.338,1237775,0
2007-11-19,39.207,39.248,38.583,38.757,1183082,0
2007-11-20,38.682,39.396,38.467,39.06,1278860,0
2007-11-21,38.838,39.338,38.627,38.766,694332,0
2007-11-23,38.944,39.215,38.723,39.215,259355,0
2007-11-26,39.117,39.308,38.354,38.354,817845,0
2007-11-27,38.477,39.159,38.452,39.076,1127646,0
2007-11-28,39.486,40.146,39.167,40.146,1007487,0
2007-11-29,39.939,39.946,39.388,39.536,970432,0
2007-11-30,39.939,39.972,39.224,39.486,1034200,0
2007-12-03,39.562,39.955,39.373,39.44,731853,0
2007-12-04,39.167,39.684,39.036,39.454,671586,0
2007-12-05,39.454,39.791,39.257,39.727,866107,0
2007-12-06,39.71,40.375,39.527,40.295,699511,0
2007-12-07,40.286,40.572,40.286,40.417,468522,0
2007-12-10,40.613,40.613,40.226,40.565,471036,0
2007-12-11,40.531,40.687,39.355,39.38,677172,0
2007-12-12,40.276,40.671,39.207,39.643,962614,0
2007-12-13,39.527,39.71,39.101,39.71,926095,0
2007-12-14,39.736,39.736,39.06,39.084,670482,0
2007-12-17,39.053,39.266,38.714,38.714,897300,0
2007-12-18,38.714,39.224,38.641,38.995,961797,0
2007-12-19,38.995,39.248,38.427,38.698,738955,0
2007-12-20,39.076,39.167,38.559,38.79,700053,0
2007-12-21,39.159,40.007,38.937,39.998,1457992,0
2007-12-24,40.061,40.325,39.972,40.193,194115,0
2007-12-26,40.104,40.104,39.823,39.914,559730,0
2007-12-27,39.744,39.867,38.952,38.977,1090890,0
2007-12-28,39.283,39.283,38.627,38.665,637541,0
2007-12-31,38.418,38.69,38.041,38.05,962159,0
2008-01-02,37.919,38.032,36.998,37.013,1451268,0
2008-01-03,37.226,37.475,36.923,36.964,1039793,0
2008-01-04,36.488,36.734,35.633,35.633,1368890,0
2008-01-07,35.781,36.267,35.658,35.912,1431133,0
2008-01-08,36.16,36.16,34.73,34.77,1158560,0
2008-01-09,34.712,35.666,34.712,35.666,1284380,0
2008-01-10,35.47,35.641,34.952,35.313,1433424,0
2008-01-11,34.926,35.173,34.681,34.744,1268318,0
2008-01-14,35.066,35.502,34.967,35.476,794235,0
2008-01-15,35.115,35.173,34.49,34.49,1322101,0
2008-01-16,34.18,34.762,34.18,34.337,1502924,0
2008-01-17,34.31,34.695,33.645,33.727,1975670,0
2008-01-18,33.891,34.4,32.92,33.111,2539336,0
2008-01-22,31.649,33.464,31.605,33.093,2242803,0
2008-01-23,32.279,33.513,31.844,33.397,3381615,0
2008-01-24,33.513,33.645,32.692,33.044,1840329,0
2008-01-25,33.233,33.612,32.927,33.48,1863335,0
2008-01-28,33.595,34.236,33.216,34.163,1262352,0
2008-01-29,34.253,34.778,34.064,34.778,1449774,0
2008-01-30,34.695,36.136,34.695,35.404,2134046,0
2008-01-31,35.01,36.316,34.687,36.1,2293691,0
2008-02-01,36.16,37.178,36.127,37.147,2003601,0
2008-02-04,37.153,37.153,36.348,36.571,845612,0
2008-02-05,36.093,36.586,35.788,36.217,1548296,0
2008-02-06,36.537,36.981,36.168,36.668,1654809,0
2008-02-07,36.553,37.095,36.348,37.013,1831045,0
2008-02-08,36.874,36.964,36.324,36.594,1422753,0
2008-02-11,36.464,37.013,35.928,37.006,1115249,0
2008-02-12,37.16,37.408,36.791,37.055,919902,0
2008-02-13,37.383,37.662,37.153,37.605,1100225,0
2008-02-14,37.564,37.596,36.637,36.849,777866,0
2008-02-15,36.858,37.022,36.431,37.022,866551,0
2008-02-19,36.8,37.16,35.339,35.633,1961271,0
2008-02-20,35.395,35.815,35.049,35.551,1635423,0
2008-02-21,35.543,35.575,34.467,34.572,1566351,0
2008-02-22,34.613,34.762,34.293,34.753,1631999,0
2008-02-25,34.836,35.149,34.499,35.01,1812378,0
2008-02-26,35.01,35.164,34.607,34.926,2331393,0
2008-02-27,34.762,35.395,34.753,35.286,1624792,0
2008-02-28,35.286,35.353,34.795,35.106,1839135,0
2008-02-29,34.695,34.778,33.851,33.9,2011755,0
2008-03-03,33.924,34.087,33.645,34.079,1652352,0
2008-03-04,34.079,34.18,33.645,34.039,1508117,0
2008-03-05,33.791,34.144,33.076,33.489,1987936,0
2008-03-06,33.39,33.39,32.987,33.085,1320539,0
2008-03-07,32.873,33.348,32.708,33.012,1506139,0
2008-03-10,33.039,33.192,32.24,32.263,1801711,0
2008-03-11,32.936,32.936,32.255,32.806,1619958,0
2008-03-12,32.945,33.178,32.708,32.725,1560539,0
2008-03-13,32.347,32.741,32.108,32.419,2029818,0
2008-03-14,32.576,32.667,31.837,32.173,2486354,0
2008-03-17,31.474,32.626,31.474,32.255,1882896,0
2008-03-18,32.626,32.953,32.232,32.953,1862257,0
2008-03-19,33.161,33.53,32.897,32.897,2239632,0
2008-03-20,33.143,33.318,32.873,33.308,1798291,0
2008-03-24,33.373,33.924,33.373,33.826,1024753,0
2008-03-25,33.703,33.76,33.325,33.57,1217000,0
2008-03-26,33.421,33.522,32.971,33.161,1055492,0
2008-03-27,33.357,33.381,32.617,32.617,1367913,0
2008-03-28,32.667,32.936,32.667,32.716,1194386,0
2008-03-31,32.643,33.178,32.46,33.051,1515899,0
2008-04-01,33.208,34.261,33.012,34.236,1783508,0
2008-04-02,34.49,34.687,33.991,34.096,1368760,0
2008-04-03,33.859,34.153,33.668,33.983,733243,0
2008-04-04,34.171,34.704,33.843,34.555,1026771,0
2008-04-07,34.943,34.943,34.236,34.539,1042412,0
2008-04-08,34.367,34.441,34.023,34.163,744226,0
2008-04-09,34.228,34.328,33.677,33.743,686924,0
2008-04-10,33.799,34.21,33.694,34.023,691581,0
2008-04-11,33.743,33.785,33.34,33.43,895603,0
2008-04-14,33.48,33.489,33.051,33.119,640833,0
2008-04-15,33.161,33.62,33.126,33.579,874595,0
2008-04-16,33.719,34.533,33.553,34.533,1074533,0
2008-04-17,34.613,34.721,34.328,34.623,846902,0
2008-04-18,35.132,35.214,34.153,34.926,1626871,0
2008-04-21,34.828,34.86,33.799,34.293,1329511,0
2008-04-22,34.219,34.228,33.57,33.703,1201658,0
2008-04-23,34.219,34.337,33.579,34.203,952938,0
2008-04-24,34.32,35.001,34.121,34.721,1024972,0
2008-04-25,34.845,35.142,34.49,35.058,937811,0
2008-04-28,34.869,35.222,34.778,34.984,741010,0
2008-04-29,35.033,35.551,34.91,35.378,761465,0
2008-04-30,35.543,35.633,34.854,34.893,1113628,0
2008-05-01,34.977,36.077,34.804,35.731,955392,0
2008-05-02,35.928,36.371,35.616,35.848,719826,0
2008-05-05,35.6,35.641,35.156,35.173,624934,0
2008-05-06,35.124,36.249,35.124,36.145,1072977,0
2008-05-07,36.249,36.249,35.583,35.608,372015,0
2008-05-08,35.658,36.109,35.255,35.583,997031,0
2008-05-09,35.286,35.658,35.156,35.551,581020,0
2008-05-12,35.583,35.887,35.37,35.887,840107,0
2008-05-13,35.666,36.127,35.641,36.034,783607,0
2008-05-14,36.406,37.013,36.034,36.8,949989,0
2008-05-15,36.702,37.375,36.504,37.375,1162671,0
2008-05-16,37.285,37.383,36.768,37.113,1223151,0
2008-05-19,37.046,37.662,36.866,37.317,1088385,0
2008-05-20,37.391,37.391,36.637,36.973,974627,0
2008-05-21,37.079,37.399,36.488,36.718,802481,0
2008-05-22,36.677,37.113,36.586,36.866,668505,0
2008-05-23,36.768,36.768,35.988,36.118,872770,0
2008-05-27,36.068,36.66,35.904,36.356,1086297,0
2008-05-28,36.3,36.48,35.863,36.034,846945,0
2008-05-29,35.988,36.431,35.879,36.306,857277,0
2008-05-30,36.324,36.348,35.912,36.168,1033068,0
2008-06-02,36.168,36.258,35.42,35.773,787782,0
2008-06-03,35.92,35.953,35.412,35.798,1021809,0
2008-06-04,35.452,35.92,35.37,35.6,717466,0
2008-06-05,35.798,35.822,35.427,35.633,1055118,0
2008-06-06,35.395,35.395,34.415,34.415,1238204,0
2008-06-09,34.547,35.142,34.49,35.033,1024763,0
2008-06-10,34.967,35.452,34.778,35.083,1032654,0
2008-06-11,34.828,34.967,34.005,34.005,1100247,0
2008-06-12,33.965,34.786,33.965,34.415,841026,0
2008-06-13,34.681,35.47,34.648,35.47,949494,0
2008-06-16,35.083,35.33,34.91,35.173,751858,0
2008-06-17,35.286,35.493,34.877,34.943,903592,0
2008-06-18,34.926,34.926,34.376,34.49,1146204,0
2008-06-19,34.533,34.967,34.384,34.869,1607556,0
2008-06-20,34.555,34.712,34.087,34.153,1419897,0
2008-06-23,34.244,34.244,33.62,33.645,1268142,0
2008-06-24,33.579,34.032,33.439,33.588,1176044,0
2008-06-25,33.817,34.284,33.612,33.694,1482430,0
2008-06-26,33.085,33.612,32.987,32.987,1250344,0
2008-06-27,32.881,33.126,32.7,32.806,1705612,0
2008-06-30,32.897,32.927,32.609,32.609,1502583,0
2008-07-01,32.115,32.741,32.084,32.626,1930051,0
2008-07-02,32.518,32.847,32.321,32.321,1833316,0
2008-07-03,32.535,32.856,32.328,32.427,816109,0
2008-07-07,32.567,32.873,32.009,32.304,1280226,0
2008-07-08,32.101,32.814,32.101,32.692,1740825,0
2008-07-09,32.6,32.814,32,32,1575415,0
2008-07-10,31.952,32.166,31.37,31.657,1791883,0
2008-07-11,31.254,31.51,30.759,31.121,2218000,0
2008-07-14,31.432,31.565,30.989,31.138,1471977,0
2008-07-15,30.802,31.729,30.357,31.317,2195329,0
2008-07-16,31.195,32.716,30.975,32.716,1964338,0
2008-07-17,34.171,34.171,31.894,33.126,2553661,0
2008-07-18,32.987,33.826,32.321,33.059,2561470,0
2008-07-21,33.119,33.2,32.856,33.059,1524128,0
2008-07-22,33.021,33.405,32.945,33.325,1745140,0
2008-07-23,33.612,33.851,33.178,33.545,1732178,0
2008-07-24,33.318,33.751,32.905,33.102,883799,0
2008-07-25,33.348,33.489,32.936,33.03,1171507,0
2008-07-28,32.987,32.987,32.372,32.511,1063727,0
2008-07-29,32.411,33.151,32.411,33.059,1556628,0
2008-07-30,33.003,33.545,32.765,33.161,1376360,0
2008-07-31,32.936,33.39,32.788,32.962,1512250,0
2008-08-01,33.143,33.233,32.395,32.823,1039280,0
2008-08-04,32.841,33.25,32.749,33.012,896743,0
2008-08-05,33.325,33.908,33.161,33.908,1500830,0
2008-08-06,33.767,34.203,33.522,34.163,1041964,0
2008-08-07,33.791,33.807,33.242,33.25,1221939,0
2008-08-08,33.373,35.23,33.273,35.23,1422454,0
2008-08-11,35.016,36.085,34.753,35.493,1200717,0
2008-08-12,35.353,35.708,35.049,35.164,712391,0
2008-08-13,35.099,35.222,34.337,34.91,791659,0
2008-08-14,34.4,35.543,34.4,35.222,873039,0
2008-08-15,35.386,35.764,35.083,35.214,1553074,0
2008-08-18,35.443,35.831,35.132,35.255,1271810,0
2008-08-19,35.099,35.255,34.665,34.721,1252975,0
2008-08-20,34.695,35.001,34.276,34.564,813564,0
2008-08-21,33.915,34.687,33.915,34.673,754935,0
2008-08-22,34.804,35.106,34.623,35.099,750519,0
2008-08-25,34.665,35.01,34.261,34.526,829664,0
2008-08-26,34.564,34.738,34.284,34.526,697057,0
2008-08-27,34.517,35.058,34.459,34.893,742726,0
2008-08-28,35.058,35.294,34.943,35.273,876333,0
2008-08-29,34.778,35.361,34.778,34.86,971539,0
2008-09-02,35.294,36.136,34.845,35.024,1162817,0
2008-09-03,34.877,35.412,34.49,34.712,1060395,0
2008-09-04,34.547,34.687,34.105,34.105,1006538,0
2008-09-05,33.938,34.301,33.719,34.188,832048,0
2008-09-08,34.762,35.066,34.467,34.884,1255271,0
2008-09-09,34.91,35.304,34.508,34.555,1632010,0
2008-09-10,34.721,34.91,34.49,34.623,1386358,0
2008-09-11,34.623,34.91,33.983,34.836,884758,0
2008-09-12,34.49,34.86,34.276,34.673,920255,0
2008-09-15,34.18,34.967,33.694,34.32,1229066,0
2008-09-16,33.719,34.795,33.719,34.753,1445090,0
2008-09-17,34.236,34.236,33.645,33.653,1560547,0
2008-09-18,34.087,34.253,32.643,33.974,1879763,0
2008-09-19,34.113,36.324,34.113,34.673,1595886,0
2008-09-22,34.393,34.613,33.636,33.694,769266,0
2008-09-23,33.727,34.665,33.473,33.62,1008753,0
2008-09-24,33.421,33.694,33.208,33.439,1000027,0
2008-09-25,33.686,34.533,33.505,34.079,977481,0
2008-09-26,33.859,34.269,33.603,34.203,740461,0
2008-09-29,33.776,34.047,32.567,33.059,1490265,0
2008-09-30,33.645,33.668,32.328,33.044,1530695,0
2008-10-01,32.773,32.847,31.944,32.667,1274937,0
2008-10-02,32.667,32.708,30.653,30.653,2268753,0
2008-10-03,31.145,31.267,30.06,30.086,2375603,0
2008-10-06,29.544,29.772,28.666,29.413,2750679,0
2008-10-07,29.709,29.74,28.369,28.369,2528812,0
2008-10-08,28.302,29.988,27.933,29.257,3029847,0
2008-10-09,29.608,30.053,26.611,26.611,2765233,0
2008-10-10,26.035,28.172,25.067,27.055,2943490,0
2008-10-13,28.697,28.697,27.555,28.27,1841368,0
2008-10-14,29.1,29.578,26.856,27.358,2691687,0
2008-10-15,27.358,27.358,25.566,25.649,1973136,0
2008-10-16,25.59,27.447,24.585,27.39,3738315,0
2008-10-17,27.745,29.125,25.985,27.824,3520099,0
2008-10-20,28.351,29.027,27.957,29.027,1831894,0
2008-10-21,28.812,29.52,28.121,28.279,1685173,0
2008-10-22,27.645,28.442,26.839,28.386,2480535,0
2008-10-23,28.466,28.927,26.932,28.055,2398900,0
2008-10-24,26.915,27.801,26.421,27.242,1909336,0
2008-10-27,27.119,28.288,26.792,27.013,1895341,0
2008-10-28,27.614,29.749,26.831,29.749,2334716,0
2008-10-29,29.569,32.364,29.189,30.71,2941370,0
2008-10-30,31.395,31.787,30.602,31.038,1480130,0
2008-10-31,31.145,32.889,30.907,32.338,2050918,0
2008-11-03,32.504,33.381,32.436,32.7,1831206,0
2008-11-04,33.039,33.119,32.224,32.796,1796764,0
2008-11-05,32.216,32.419,31.526,31.549,1468735,0
2008-11-06,31.37,31.869,29.822,30.005,1876892,0
2008-11-07,30.268,31.03,30.102,30.735,1974748,0
2008-11-10,31.23,31.425,29.953,30.332,918558,0
2008-11-11,29.962,30.276,29.018,29.552,1814792,0
2008-11-12,28.837,30.218,28.771,29.587,1974960,0
2008-11-13,29.667,31.186,28.762,31.154,2611172,0
2008-11-14,30.827,30.982,29.467,29.544,1808441,0
2008-11-17,29.231,30.523,29.231,29.494,1319638,0
2008-11-18,29.413,30.907,29.319,30.291,1903776,0
2008-11-19,30.462,31.015,29.789,29.789,1774530,0
2008-11-20,29.511,31.72,29.311,29.485,2809975,0
2008-11-21,30.128,30.571,28.819,30.571,3032682,0
2008-11-24,30.775,32.806,30.291,32.075,3588915,0
2008-11-25,32.692,32.864,31.361,32.181,3013237,0
2008-11-26,31.517,32.889,30.718,32.592,1927516,0
2008-11-28,32.504,32.667,32.14,32.173,806389,0
2008-12-01,31.395,31.535,30.128,30.128,2337905,0
2008-12-02,30.563,30.932,29.502,30.201,2066514,0
2008-12-03,29.544,31.379,29.544,30.579,2060076,0
2008-12-04,30.243,31.317,29.849,30.35,1332696,0
2008-12-05,29.897,31.681,29.569,31.588,1663987,0
2008-12-08,32.207,33.282,32.017,32.841,1718986,0
2008-12-09,33.111,33.273,32.157,32.263,1499290,0
2008-12-10,32.403,32.716,32.108,32.584,1480239,0
2008-12-11,32.328,32.46,31.3,31.501,1359702,0
2008-12-12,30.209,31.886,30.183,31.674,1271661,0
2008-12-15,30.966,31.23,29.633,29.88,2634598,0
2008-12-16,30.201,30.602,29.772,30.571,2497779,0
2008-12-17,30.268,31.535,29.971,31.37,2023570,0
2008-12-18,31.711,31.869,30.472,30.784,1616270,0
2008-12-19,31.114,31.448,30.306,30.49,2278925,0
2008-12-22,30.497,30.497,29.354,29.814,1696310,0
2008-12-23,30.028,30.291,29.569,29.912,1262397,0
2008-12-24,30.111,30.341,29.683,29.873,740541,0
2008-12-26,29.88,30.159,29.502,29.7,751626,0
2008-12-29,29.709,30.036,29.018,29.266,1396996,0
2008-12-30,29.502,30.793,29.502,30.767,1478783,0
2008-12-31,30.416,31.457,30.283,31.114,1408023,0
2009-01-02,31.309,32.487,31.247,32.364,1209917,0
2009-01-05,32.725,32.725,31.432,31.746,1244841,0
2009-01-06,31.969,32.042,31.006,31.23,1665189,0
2009-01-07,30.695,31.082,30.119,30.218,1766029,0
2009-01-08,30.234,30.71,30.013,30.71,1202068,0
2009-01-09,30.645,31.195,29.78,30.932,1852707,0
2009-01-12,30.547,30.793,29.814,30.053,1467342,0
2009-01-13,30.053,30.218,29.587,29.921,1148774,0
2009-01-14,29.502,30.218,29.307,29.912,1838314,0
2009-01-15,29.822,30.392,29.116,30.036,1855401,0
2009-01-16,30.547,30.793,29.78,30.341,1375075,0
2009-01-20,30.306,30.531,29.075,29.266,1712888,0
2009-01-21,29.494,29.84,28.055,28.606,3363420,0
2009-01-22,27.924,28.36,27.522,27.989,2468879,0
2009-01-23,27.35,27.35,25.976,26.323,2993742,0
2009-01-26,26.116,26.667,25.599,25.82,2670010,0
2009-01-27,25.764,26.503,25.649,26.002,2338956,0
2009-01-28,26.953,27.439,26.708,27.211,2732582,0
2009-01-29,27.242,27.358,26.437,26.553,1484106,0
2009-01-30,26.889,27.144,26.133,26.315,2165535,0
2009-02-02,25.904,26.75,25.599,26.091,2875430,0
2009-02-03,26.387,26.898,25.993,26.807,1926100,0
2009-02-04,26.939,27.777,26.7,26.915,2339542,0
2009-02-05,26.953,27.727,26.708,27.465,2475430,0
2009-02-06,27.49,27.949,27.374,27.654,2672666,0
2009-02-09,27.578,28.36,27.578,28.203,1645780,0
2009-02-10,27.753,28.715,27.669,27.972,2668661,0
2009-02-11,28.089,28.089,27.119,27.242,1645909,0
2009-02-12,27.16,27.465,26.544,27.465,1757516,0
2009-02-13,27.333,27.801,27.186,27.242,1494561,0
2009-02-17,26.585,26.585,25.145,26.019,3875154,0
2009-02-18,25.336,25.804,24.407,24.655,4162864,0
2009-02-19,25.032,25.067,24.144,24.275,2367251,0
2009-02-20,24.03,24.054,23.478,23.717,3031099,0
2009-02-23,23.897,24.112,23.052,23.133,2021060,0
2009-02-24,22.55,24.094,22.55,23.833,3020978,0
2009-02-25,23.833,24.563,23.733,24.03,3041664,0
2009-02-26,24.168,24.26,23.168,23.178,1983438,0
2009-02-27,22.993,23.501,22.787,23.124,2525844,0
2009-03-02,22.854,22.927,22.083,22.154,2469775,0
2009-03-03,22.485,22.936,22.377,22.599,3062604,0
2009-03-04,22.689,22.689,21.918,22.23,2662846,0
2009-03-05,21.981,22.106,21.103,21.276,2503827,0
2009-03-06,21.515,21.681,20.544,20.996,2161825,0
2009-03-09,20.759,21.03,20.488,20.595,1563194,0
2009-03-10,20.66,21.769,20.66,21.736,2056032,0
2009-03-11,21.803,22.261,21.541,21.884,2018791,0
2009-03-12,21.812,22.199,21.497,22.154,1854832,0
2009-03-13,22.338,22.805,21.96,22.682,1826974,0
2009-03-16,22.919,23.247,22.557,22.689,2086327,0
2009-03-17,22.599,23.371,22.41,23.371,1968395,0
2009-03-18,23.273,24.235,23.085,23.889,1992168,0
2009-03-19,24.037,24.235,23.456,23.501,1478332,0
2009-03-20,23.618,23.774,22.805,22.854,1947162,0
2009-03-23,23.247,24.481,22.967,24.481,1879282,0
2009-03-24,24.168,25.328,24.168,24.865,2483361,0
2009-03-25,24.849,25.681,24.392,24.892,2170889,0
2009-03-26,25.145,25.862,25.08,25.78,1580521,0
2009-03-27,25.476,25.773,25.041,25.136,1375307,0
2009-03-30,24.821,24.892,24.045,24.424,1413895,0
2009-03-31,24.812,24.935,24.072,24.54,1707054,0
2009-04-01,24.153,25.041,23.98,24.989,1433554,0
2009-04-02,25.417,26.576,25.172,26.339,2350409,0
2009-04-03,26.281,26.536,26.191,26.478,1546052,0
2009-04-06,26.256,26.363,25.756,26.223,1186451,0
2009-04-07,25.937,25.937,25.075,25.285,1259210,0
2009-04-08,25.145,25.789,24.981,25.285,1645483,0
2009-04-09,26.626,26.626,25.599,26.379,1608204,0
2009-04-13,26.125,26.191,25.098,25.385,1786846,0
2009-04-14,25.129,25.328,24.761,25.136,1616320,0
2009-04-15,24.91,25.862,24.803,25.845,1543236,0
2009-04-16,26.299,28.63,26.176,28.351,3836462,0
2009-04-17,28.5,28.542,27.662,28.238,1937501,0
2009-04-20,27.876,28.229,27.753,28.055,2102071,0
2009-04-21,28.007,28.886,27.859,28.762,2194214,0
2009-04-22,28.419,28.893,28.194,28.294,1894752,0
2009-04-23,28.294,28.526,27.654,28.114,1424385,0
2009-04-24,28.156,28.951,28.147,28.689,1141994,0
2009-04-27,28.426,28.967,28.049,28.442,1126203,0
2009-04-28,28.138,28.706,27.94,27.98,1113624,0
2009-04-29,28.288,28.723,27.949,28.13,1961441,0
2009-04-30,28.279,28.762,27.834,27.91,1684122,0
2009-05-01,27.966,28.007,27.169,27.564,1190160,0
2009-05-04,27.824,27.867,27.398,27.637,1361803,0
2009-05-05,27.614,27.834,27.374,27.53,941919,0
2009-05-06,27.745,27.901,27.085,27.605,1028469,0
2009-05-07,27.614,27.91,27.093,27.301,1175551,0
2009-05-08,27.63,27.77,27.102,27.555,1335182,0
2009-05-11,27.169,27.677,26.962,27.431,1479023,0
2009-05-12,27.522,27.555,26.733,27.16,1436025,0
2009-05-13,26.814,26.831,26.265,26.274,1334673,0
2009-05-14,26.33,27.211,26.33,26.626,1402559,0
2009-05-15,26.568,26.864,26.107,26.353,879148,0
2009-05-18,26.634,27.425,26.585,27.381,713836,0
2009-05-19,27.259,27.605,27.102,27.39,850932,0
2009-05-20,27.416,27.824,26.724,26.807,1254369,0
2009-05-21,26.478,26.593,25.804,26.083,1284020,0
2009-05-22,26.091,26.783,25.738,26.486,933793,0
2009-05-26,26.091,27.416,26.091,27.416,890386,0
2009-05-27,27.366,27.63,26.856,26.907,1066835,0
2009-05-28,27.11,27.211,26.421,27.038,1089600,0
2009-05-29,27.11,27.515,26.882,27.515,1184783,0
2009-06-01,27.885,29.027,27.885,28.911,1649107,0
2009-06-02,29.658,29.732,29.166,29.467,2053102,0
2009-06-03,29.108,29.282,28.795,28.995,1378275,0
2009-06-04,29.004,29.075,28.279,28.639,921407,0
2009-06-05,28.837,28.995,28.106,28.203,1300949,0
2009-06-08,27.91,28.22,27.77,28.007,1788760,0
2009-06-09,28.049,28.172,27.834,27.98,1405245,0
2009-06-10,28.114,28.203,27.564,27.972,1319350,0
2009-06-11,27.966,28.302,27.801,27.824,1217553,0
2009-06-12,27.736,27.917,27.473,27.77,873452,0
2009-06-15,27.324,27.456,27.047,27.293,1052064,0
2009-06-16,27.333,27.465,26.98,27.194,1251451,0
2009-06-17,27.211,27.637,27.119,27.366,1163816,0
2009-06-18,27.374,27.515,27.119,27.342,987766,0
2009-06-19,27.596,27.669,27.119,27.178,1346458,0
2009-06-22,27.021,27.169,26.767,26.767,1086121,0
2009-06-23,26.807,26.971,26.299,26.323,980484,0
2009-06-24,26.503,27.055,26.446,26.643,869667,0
2009-06-25,26.593,27.447,26.511,27.293,1084287,0
2009-06-26,27.381,27.416,27.078,27.153,1135640,0
2009-06-29,27.202,27.662,26.987,27.555,726510,0
2009-06-30,27.605,27.686,27.119,27.578,2188018,0
2009-07-01,27.669,27.786,27.381,27.439,1014078,0
2009-07-02,27.202,27.407,26.889,27.169,1598111,0
2009-07-06,27.038,27.35,26.873,27.169,693875,0
2009-07-07,27.16,27.16,26.733,26.807,899278,0
2009-07-08,26.873,26.995,26.626,26.792,928343,0
2009-07-09,26.882,26.932,26.602,26.758,733591,0
2009-07-10,26.758,27.038,26.593,26.848,733005,0
2009-07-13,26.733,27.293,26.618,27.25,902217,0
2009-07-14,27.242,27.425,27.102,27.398,946016,0
2009-07-15,27.718,28.279,27.53,28.27,1620105,0
2009-07-16,28.229,28.402,27.324,28.138,2628199,0
2009-07-17,28.147,28.639,28.08,28.542,1599636,0
2009-07-20,28.803,28.951,28.582,28.771,1188966,0
2009-07-21,28.87,28.967,28.288,28.435,1060431,0
2009-07-22,28.164,28.87,28.164,28.639,1005985,0
2009-07-23,28.739,29.214,28.472,28.986,1145574,0
2009-07-24,28.927,29.058,28.697,28.846,774918,0
2009-07-27,28.87,28.936,28.55,28.911,1075738,0
2009-07-28,28.855,29.125,28.606,29.066,1045472,0
2009-07-29,28.837,29.319,28.753,29.012,886152,0
2009-07-30,29.328,29.587,29.1,29.15,928483,0
2009-07-31,29.134,29.56,29.083,29.108,960448,0
2009-08-03,29.46,29.46,28.819,29.159,981415,0
2009-08-04,29.189,29.328,28.995,29.307,1356827,0
2009-08-05,29.298,29.445,28.762,29.018,759090,0
2009-08-06,29.092,29.092,28.673,28.753,912087,0
2009-08-07,29.041,29.6,28.837,29.56,806098,0
2009-08-10,29.476,29.953,29.24,29.84,1770050,0
2009-08-11,29.732,29.953,29.616,29.866,1027577,0
2009-08-12,29.889,31.082,29.889,30.523,2046425,0
2009-08-13,30.686,30.907,30.445,30.775,893206,0
2009-08-14,30.802,31.082,30.453,30.842,1210500,0
2009-08-17,30.759,30.982,30.234,30.547,1070378,0
2009-08-18,30.636,31.195,30.555,31.089,1105293,0
2009-08-19,30.627,31.353,30.627,31.145,743461,0
2009-08-20,31.177,31.326,30.998,31.106,923035,0
2009-08-21,31.565,31.961,31.222,31.919,901501,0
2009-08-24,31.919,31.935,31.326,31.353,1030378,0
2009-08-25,31.474,31.878,31.276,31.812,1226050,0
2009-08-26,31.812,31.812,31.055,31.17,977062,0
2009-08-27,31.073,31.138,30.817,31.015,912841,0
2009-08-28,31.138,31.326,30.703,30.827,733190,0
2009-08-31,30.679,30.784,30.299,30.439,1216197,0
2009-09-01,30.357,30.505,29.214,29.282,2285638,0
2009-09-02,29.092,29.223,28.812,28.995,1492440,0
2009-09-03,28.886,29.389,28.886,29.354,953161,0
2009-09-04,29.43,29.624,29.159,29.46,663797,0
2009-09-08,29.718,29.84,29.421,29.616,787670,0
2009-09-09,29.65,29.912,29.328,29.749,882188,0
2009-09-10,29.84,29.858,28.893,29.248,1574609,0
2009-09-11,29.24,29.421,28.976,29.248,739931,0
2009-09-14,29.125,29.406,28.936,29.257,685402,0
2009-09-15,29.181,29.642,29.181,29.578,1485278,0
2009-09-16,29.65,30.209,29.536,30.175,818262,0
2009-09-17,30.243,30.472,30.036,30.357,1450788,0
2009-09-18,30.62,30.966,30.374,30.932,1703629,0
2009-09-21,30.662,32.115,30.445,32.035,2031417,0
2009-09-22,32.148,32.667,31.787,32.173,1854562,0
2009-09-23,31.837,32.157,31.254,31.254,1619454,0
2009-09-24,31.387,31.483,30.662,30.743,991232,0
2009-09-25,30.809,30.809,30.119,30.137,996018,0
2009-09-28,30.268,30.975,30.069,30.966,971135,0
2009-09-29,30.43,31.154,30.43,30.898,1018308,0
2009-09-30,30.858,31.556,30.627,31.276,2475691,0
2009-10-01,30.966,31.089,30.341,30.594,1578766,0
2009-10-02,30.523,30.611,30.119,30.299,1392978,0
2009-10-05,30.323,30.679,30.306,30.645,1159395,0
2009-10-06,30.71,31.064,30.627,30.866,664621,0
2009-10-07,30.71,30.793,30.111,30.645,869079,0
2009-10-08,30.858,31.276,30.735,31.195,671153,0
2009-10-09,31.163,31.526,31.106,31.526,546550,0
2009-10-12,31.556,31.762,31.353,31.571,491493,0
2009-10-13,31.457,31.689,31.439,31.571,645754,0
2009-10-14,31.902,32.009,31.425,31.588,720563,0
2009-10-15,31.501,32.05,31.37,32.017,1214108,0
2009-10-16,31.657,31.657,30.579,31.474,2087103,0
2009-10-19,31.571,31.571,31.03,31.195,1117951,0
2009-10-20,31.015,31.114,30.49,30.784,1649571,0
2009-10-21,30.759,31.177,30.579,30.62,994034,0
2009-10-22,30.602,31.247,30.408,31.082,924890,0
2009-10-23,31.121,31.3,30.602,30.793,717371,0
2009-10-26,30.809,30.998,30.268,30.332,791640,0
2009-10-27,30.137,30.497,29.544,29.789,1503990,0
2009-10-28,29.765,29.946,29.389,29.43,1148292,0
2009-10-29,29.727,29.946,29.214,29.289,1684917,0
2009-10-30,29.24,29.46,28.689,28.753,1730672,0
2009-11-02,28.788,29.413,28.762,29.266,1211825,0
2009-11-03,29.15,29.529,29.012,29.289,1520439,0
2009-11-04,29.389,29.732,29.206,29.257,852849,0
2009-11-05,29.511,29.953,29.289,29.946,666334,0
2009-11-06,29.866,29.962,29.578,29.732,620263,0
2009-11-09,29.946,30.424,29.873,30.408,1084059,0
2009-11-10,30.416,30.571,30.111,30.201,886408,0
2009-11-11,30.445,30.62,30.119,30.35,687138,0
2009-11-12,30.26,30.408,29.78,29.807,880067,0
2009-11-13,29.953,30.144,29.765,30.111,1012999,0
2009-11-16,30.225,30.703,30.159,30.54,789983,0
2009-11-17,30.531,30.54,30.252,30.497,649185,0
2009-11-18,30.523,30.555,30.152,30.268,635979,0
2009-11-19,30.168,30.26,29.749,29.912,591910,0
2009-11-20,29.83,30.06,29.814,29.912,687244,0
2009-11-23,29.962,30.531,29.962,30.225,611443,0
2009-11-24,30.086,30.225,29.732,29.979,783540,0
2009-11-25,29.997,30.028,29.749,29.979,889674,0
2009-11-27,29.467,29.904,29.172,29.691,360489,0
2009-11-30,29.709,30.137,29.108,29.445,1509175,0
2009-12-01,29.667,30.183,29.667,30.137,1122557,0
2009-12-02,29.866,30.036,29.798,30.021,741341,0
2009-12-03,30.021,30.703,29.979,30.35,1932066,0
2009-12-04,30.752,30.924,30.314,30.679,1038018,0
2009-12-07,30.703,30.884,30.547,30.842,1384347,0
2009-12-08,30.695,30.941,30.416,30.817,1104409,0
2009-12-09,30.907,30.982,30.636,30.842,766496,0
2009-12-10,31.015,31.222,30.892,31.089,713360,0
2009-12-11,31.154,31.549,31.089,31.474,791037,0
2009-12-14,31.571,31.746,31.448,31.631,683042,0
2009-12-15,31.457,31.623,31.247,31.439,906807,0
2009-12-16,31.639,31.894,31.517,31.631,816702,0
2009-12-17,31.579,31.623,31.145,31.276,826070,0
2009-12-18,31.335,31.526,31.106,31.213,1751207,0
2009-12-21,31.335,31.597,31.317,31.37,978737,0
2009-12-22,31.457,31.605,31.309,31.597,868558,0
2009-12-23,31.597,31.804,31.387,31.605,557197,0
2009-12-24,31.72,31.86,31.526,31.754,287241,0
2009-12-28,31.902,31.926,31.579,31.738,573800,0
2009-12-29,31.72,31.91,31.72,31.779,579609,0
2009-12-30,31.631,31.72,31.51,31.588,763387,0
2009-12-31,31.501,31.697,31.195,31.195,589824,0
2010-01-04,31.474,31.549,31.254,31.335,1018345,0
2010-01-05,31.285,31.353,30.858,31.3,1147163,0
2010-01-06,31.23,31.432,31.17,31.247,798860,0
2010-01-07,31.267,31.465,31.138,31.416,916594,0
2010-01-08,31.23,31.465,31.17,31.425,960872,0
2010-01-11,31.556,31.787,31.335,31.779,626049,0
2010-01-12,31.665,31.878,31.542,31.649,808280,0
2010-01-13,31.762,31.993,31.542,31.804,1155274,0
2010-01-14,31.77,32.042,31.571,32.017,852038,0
2010-01-15,31.969,32.042,31.869,31.878,1316770,0
2010-01-19,31.919,32.247,31.729,32.132,1239391,0
2010-01-20,32,32.026,31.51,31.549,1202998,0
2010-01-21,31.623,31.935,31.309,31.353,1100647,0
2010-01-22,31.379,31.649,31.293,31.317,1100825,0
2010-01-25,31.23,31.902,31.23,31.474,1062922,0
2010-01-26,31.474,31.605,31.317,31.448,715603,0
2010-01-27,31.416,31.579,31.047,31.276,929845,0
2010-01-28,31.344,31.344,31.023,31.195,1074111,0
2010-01-29,31.285,31.387,30.95,30.966,1257603,0
2010-02-01,31.106,31.317,30.998,31.285,827433,0
2010-02-02,31.395,32.173,31.285,32.166,1221326,0
2010-02-03,32.101,32.338,31.878,31.894,991101,0
2010-02-04,31.657,31.779,31.106,31.106,990511,0
2010-02-05,31.047,31.254,30.48,30.982,853615,0
2010-02-08,31.015,31.047,30.357,30.374,853785,0
2010-02-09,30.62,31.03,30.48,30.875,747826,0
2010-02-10,30.858,31.038,30.586,30.827,610561,0
2010-02-11,30.726,31.195,30.514,31.154,665943,0
2010-02-12,30.842,31.425,30.695,31.387,981865,0
2010-02-16,34.681,34.681,32.216,33.489,2734709,0
2010-02-17,33.489,33.776,33.299,33.448,1299376,0
2010-02-18,33.299,33.414,33.044,33.39,913419,0
2010-02-19,33.233,33.751,33.143,33.719,938924,0
2010-02-22,33.785,33.785,33.282,33.43,636886,0
2010-02-23,33.414,33.57,32.732,32.781,1121281,0
2010-02-24,32.881,33.192,32.873,33.185,799262,0
2010-02-25,32.913,33.185,32.667,33.119,1057206,0
2010-02-26,33.242,33.273,32.905,33.169,617917,0
2010-03-01,33.265,33.668,33.003,33.538,660594,0
2010-03-02,33.71,33.76,33.381,33.645,940318,0
2010-03-03,33.505,33.561,33.085,33.126,733658,0
2010-03-04,33.225,33.373,32.823,33.044,917428,0
2010-03-05,33.258,33.332,32.962,33.2,745689,0
2010-03-08,33.318,33.43,33.076,33.265,648877,0
2010-03-09,33.308,33.455,33.185,33.332,516705,0
2010-03-10,33.282,33.489,33.216,33.348,642695,0
2010-03-11,33.357,33.628,33.151,33.612,731677,0
2010-03-12,33.636,33.636,33.225,33.496,575213,0
2010-03-15,33.53,33.62,33.169,33.282,738971,0
2010-03-16,33.265,33.668,33.225,33.661,714552,0
2010-03-17,33.703,34.047,33.636,33.908,637147,0
2010-03-18,34.005,34.219,33.791,34.039,678010,0
2010-03-19,34.31,34.343,33.965,34.188,1351890,0
2010-03-22,35.404,35.855,35.142,35.23,1748583,0
2010-03-23,35.452,35.452,35.033,35.404,954485,0
2010-03-24,35.304,35.322,34.721,34.828,783905,0
2010-03-25,35.115,35.132,34.721,34.762,811709,0
2010-03-26,34.902,34.926,34.337,34.415,758054,0
2010-03-29,34.508,34.665,34.376,34.564,643772,0
2010-03-30,34.555,35.024,34.539,34.984,809667,0
2010-03-31,34.836,35.01,34.681,34.712,830022,0
2010-04-01,34.813,35.222,34.744,35.058,796724,0
2010-04-05,35.066,35.434,34.977,35.378,611243,0
2010-04-06,35.156,35.33,35.041,35.246,735730,0
2010-04-07,35.214,35.568,35.091,35.294,845834,0
2010-04-08,35.273,35.378,35.074,35.33,674065,0
2010-04-09,35.339,35.675,35.214,35.543,751440,0
2010-04-12,35.658,35.74,35.434,35.518,787777,0
2010-04-13,35.502,35.559,35.286,35.526,1196529,0
2010-04-14,35.675,36.8,35.559,36.677,2188393,0
2010-04-15,36.602,37.326,36.258,37.326,2420826,0
2010-04-16,37.204,37.243,35.01,35.074,3114452,0
2010-04-19,34.984,35.361,34.687,35.273,1343046,0
2010-04-20,35.461,35.551,35.205,35.386,1083866,0
2010-04-21,35.322,35.452,35.099,35.42,894088,0
2010-04-22,35.214,35.386,34.786,35.322,1702623,0
2010-04-23,35.326,35.565,35.034,35.556,879136,0
2010-04-26,35.641,35.962,35.47,35.47,0,0
2010-04-27,35.246,35.361,34.572,34.639,1219497,0
2010-04-28,34.804,35.205,34.572,35.024,1473419,0
2010-04-29,35.518,35.708,35.198,35.534,1349297,0
2010-04-30,35.583,35.691,35.173,35.173,1407870,0
2010-05-03,35.486,35.912,35.238,35.781,1017727,0
2010-05-04,35.294,35.294,34.475,34.665,1099128,0
2010-05-05,34.467,34.762,34.064,34.31,1403223,0
2010-05-06,34.21,34.483,31.23,33.133,2486372,0
2010-05-07,32.995,33.273,32.166,32.617,2678636,0
2010-05-10,34.18,34.984,33.767,34.96,1836233,0
2010-05-11,34.539,35.37,34.539,34.943,1731417,0
2010-05-12,35.132,35.214,34.721,35.182,992892,0
2010-05-13,35.124,35.156,34.432,34.517,776316,0
2010-05-14,34.244,34.508,33.579,33.9,1422865,0
2010-05-17,33.915,34.096,33.291,33.947,1080882,0
2010-05-18,34.197,34.415,33.505,33.645,1043541,0
2010-05-19,33.522,33.677,32.936,33.513,1325323,0
2010-05-20,32.749,33.119,32.372,32.419,1713204,0
2010-05-21,31.754,32.732,31.665,32.328,4016389,0
2010-05-24,32.166,32.518,32.067,32.181,1173762,0
2010-05-25,31.526,32.725,31.261,32.674,2073823,0
2010-05-26,32.905,33.318,32.559,32.749,1508448,0
2010-05-27,33.318,33.645,33.085,33.645,861430,0
2010-05-28,33.645,33.727,33.178,33.373,1208503,0
2010-06-01,33.03,33.703,32.814,32.823,1109192,0
2010-06-02,33.039,33.734,32.683,33.734,877324,0
2010-06-03,33.496,33.851,32.796,33.258,1633174,0
2010-06-04,32.7,32.913,32.356,32.468,1719697,0
2010-06-07,32.496,32.617,32.026,32.035,1286820,0
2010-06-08,32.14,32.527,31.77,32.452,1389505,0
2010-06-09,32.123,32.667,32.026,32.216,1152947,0
2010-06-10,32.667,33.2,32.657,33.161,1050808,0
2010-06-11,32.881,33.57,32.847,33.513,940352,0
2010-06-14,33.9,34.055,33.48,33.53,723806,0
2010-06-15,33.694,34.18,33.545,34.137,988305,0
2010-06-16,33.938,34.197,33.645,34.023,911097,0
2010-06-17,34.079,34.269,33.636,34.163,719958,0
2010-06-18,34.32,34.432,34.153,34.253,903346,0
2010-06-21,34.648,34.721,33.998,34.228,632140,0
2010-06-22,34.261,34.517,33.381,33.439,726440,0
2010-06-23,33.414,33.734,33.03,33.53,799538,0
2010-06-24,33.242,33.366,32.841,32.971,710461,0
2010-06-25,32.971,33.325,32.788,33.169,1137257,0
2010-06-28,33.291,33.653,33.059,33.405,784677,0
2010-06-29,32.981,33.039,32.403,32.781,1314976,0
2010-06-30,32.67,33.079,32.294,32.418,1148821,0
2010-07-01,32.38,32.847,31.894,32.756,1834829,0
2010-07-02,32.823,32.995,32.395,32.504,933184,0
2010-07-06,32.841,33.003,32.108,32.411,1137842,0
2010-07-07,32.427,33.076,32.296,33.03,1315652,0
2010-07-08,33.216,33.628,33.185,33.595,1395828,0
2010-07-09,33.645,33.924,33.513,33.791,861957,0
2010-07-12,33.126,33.595,33.076,33.53,892862,0
2010-07-13,33.76,34.762,33.71,34.337,1371131,0
2010-07-14,34.301,34.572,34.039,34.423,1065631,0
2010-07-15,34.36,34.778,33.956,34.639,1416313,0
2010-07-16,34.952,35.699,34.581,35.526,3341684,0
2010-07-19,35.583,35.879,34.893,35.142,1793125,0
2010-07-20,34.828,35.568,34.607,35.568,1077104,0
2010-07-21,35.764,35.788,34.73,34.902,1457131,0
2010-07-22,35.149,35.756,34.86,35.049,2116208,0
2010-07-23,34.967,35.476,34.721,35.42,1620483,0
2010-07-26,35.502,36.02,35.404,35.822,1424777,0
2010-07-27,35.92,36.145,35.361,35.412,1065862,0
2010-07-28,35.404,35.65,35.222,35.294,990986,0
2010-07-29,35.575,35.953,34.804,35.083,1276942,0
2010-07-30,34.753,35.33,34.581,35.198,984811,0
2010-08-02,35.6,36.127,35.42,35.962,1009307,0
2010-08-03,35.788,36.109,35.534,36.004,1262318,0
2010-08-04,35.962,36.316,35.92,36.191,1301486,0
2010-08-05,35.979,36.258,35.788,36.258,976881,0
2010-08-06,36.027,36.2,35.543,36.127,914786,0
2010-08-09,36.371,36.586,36.324,36.553,915700,0
2010-08-10,36.209,36.267,35.788,36.127,909311,0
2010-08-11,35.675,35.675,35.001,35.286,1503588,0
2010-08-12,34.926,35.255,34.581,34.984,1445152,0
2010-08-13,34.539,34.762,34.244,34.526,1159511,0
2010-08-16,34.32,34.744,34.188,34.687,781504,0
2010-08-17,34.884,35.625,34.721,35.395,1103784,0
2010-08-18,35.294,36.093,35.132,35.848,956547,0
2010-08-19,35.666,35.848,34.952,35.23,844900,0
2010-08-20,34.926,35.395,34.926,35.304,1170822,0
2010-08-23,34.629,35.625,34.539,35.099,1259898,0
2010-08-24,34.804,35.222,34.459,34.993,1557448,0
2010-08-25,34.869,35.198,34.423,35.099,2658353,0
2010-08-26,35.198,35.412,34.744,34.845,1049026,0
2010-08-27,35.041,35.353,34.581,35.28,891336,0
2010-08-30,35.222,35.294,34.681,34.695,614460,0
2010-08-31,34.618,34.854,34.376,34.46,1584367,0
2010-09-01,34.91,35.625,34.804,35.575,1264431,0
2010-09-02,35.493,36.085,35.493,35.946,707470,0
2010-09-03,36.364,36.611,35.788,36.109,1126555,0
2010-09-07,35.887,35.912,34.993,35.115,1381608,0
2010-09-08,35.033,35.033,34.499,34.712,1595836,0
2010-09-09,35.115,35.173,34.738,35.024,1236864,0
2010-09-10,35.106,35.173,34.943,35.058,674253,0
2010-09-13,35.361,35.747,35.238,35.699,960746,0
2010-09-14,35.756,35.822,35.42,35.486,1200184,0
2010-09-15,35.353,35.807,35.28,35.747,789226,0
2010-09-16,35.616,35.872,35.347,35.592,771058,0
2010-09-17,36.183,36.183,35.616,35.731,1159044,0
2010-09-20,35.912,36.455,35.815,36.406,622157,0
2010-09-21,36.504,36.628,36.2,36.464,852117,0
2010-09-22,36.546,36.858,36.249,36.316,615132,0
2010-09-23,36.152,36.497,36.004,36.1,590673,0
2010-09-24,36.488,36.931,36.38,36.882,581424,0
2010-09-27,36.964,36.964,36.586,36.66,622773,0
2010-09-28,36.742,37.195,36.291,37.153,700705,0
2010-09-29,36.964,37.046,36.447,36.915,896226,0
2010-09-30,36.965,37.247,36.468,36.643,1038841,0
2010-10-01,36.923,36.923,36.364,36.611,843822,0
2010-10-04,36.594,36.734,36.267,36.512,903819,0
2010-10-05,36.751,36.866,36.537,36.718,1595814,0
2010-10-06,36.718,36.858,36.579,36.751,978714,0
2010-10-07,36.818,36.948,36.537,36.718,675542,0
2010-10-08,36.825,37.064,36.652,36.998,742444,0
2010-10-11,37.055,37.26,36.899,37.029,1096771,0
2010-10-12,36.964,37.26,36.611,37.169,1294268,0
2010-10-13,37.408,37.727,37.178,37.548,1560917,0
2010-10-14,37.492,37.632,37.178,37.425,1127327,0
2010-10-15,38.099,39.8,38.09,39.199,5572929,0
2010-10-18,39.447,39.618,38.69,39.413,1784948,0
2010-10-19,38.781,39.332,38.574,38.821,1537699,0
2010-10-20,38.863,39.332,38.732,39.135,1170499,0
2010-10-21,39.323,39.512,38.698,39.101,904321,0
2010-10-22,39.101,39.3,38.813,39.027,711809,0
2010-10-25,39.338,39.504,39.06,39.176,1183234,0
2010-10-26,39.076,39.3,38.879,39.004,739992,0
2010-10-27,38.838,38.838,38.386,38.79,644181,0
2010-10-28,39.004,39.176,38.896,39.117,1012228,0
2010-10-29,39.15,39.563,38.955,39.335,1242973,0
2010-11-01,39.57,39.765,38.796,38.986,901663,0
2010-11-02,39.291,39.579,39.184,39.274,1126636,0
2010-11-03,39.224,39.413,38.781,39.142,993409,0
2010-11-04,39.587,39.876,38.41,39.117,2194113,0
2010-11-05,39.125,39.718,39.125,39.643,831403,0
2010-11-08,39.562,39.684,39.248,39.545,694119,0
2010-11-09,39.612,39.626,38.781,39.011,926986,0
2010-11-10,38.944,39.044,38.486,39.036,765912,0
2010-11-11,38.723,39.159,38.627,39.117,654002,0
2010-11-12,38.913,38.995,38.583,38.706,759299,0
2010-11-15,38.781,39.396,38.781,39.011,903369,0
2010-11-16,38.766,39.044,38.312,38.534,991815,0
2010-11-17,38.55,38.796,38.395,38.723,757533,0
2010-11-18,39.067,39.3,38.757,39.036,738110,0
2010-11-19,39.044,39.142,38.879,39.117,865861,0
2010-11-22,38.952,39.527,38.855,39.405,1002802,0
2010-11-23,39.004,39.176,38.641,39.101,1008154,0
2010-11-24,39.422,40.137,39.338,40.137,1099318,0
2010-11-26,39.905,39.989,39.495,39.885,415385,0
2010-11-29,39.643,39.858,39.176,39.71,745388,0
2010-11-30,39.402,39.8,39.138,39.561,1691857,0
2010-12-01,40.061,40.061,39.52,39.867,1677610,0
2010-12-02,39.876,40.877,39.643,40.761,2230743,0
2010-12-03,40.597,41.247,40.597,41.138,1368287,0
2010-12-06,41.091,41.615,41,41.527,1224701,0
2010-12-07,41.953,42.273,41.598,41.83,3658588,0
2010-12-08,41.762,41.962,41.38,41.854,1810555,0
2010-12-09,42.042,42.042,41.353,41.401,1239840,0
2010-12-10,41.534,41.839,41.476,41.542,1085389,0
2010-12-13,41.762,41.978,41.467,41.788,898006,0
2010-12-14,41.755,42.036,41.658,41.706,846248,0
2010-12-15,41.65,42.002,41.598,41.747,788256,0
2010-12-16,41.856,42.121,41.707,42.096,794564,0
2010-12-17,42.15,42.233,41.962,42.01,1736067,0
2010-12-20,42.074,42.133,41.78,41.953,734123,0
2010-12-21,42.019,42.364,41.919,42.25,675030,0
2010-12-22,42.191,42.411,42.068,42.323,455832,0
2010-12-23,42.298,42.338,41.911,41.944,486551,0
2010-12-27,41.911,42.241,41.682,42.199,511287,0
2010-12-28,42.166,42.306,41.896,42.15,463453,0
2010-12-29,42.203,42.379,42.103,42.178,399009,0
2010-12-30,42.194,42.396,42.085,42.219,513481,0
2010-12-31,42.115,42.318,42.02,42.189,463803,0
2011-01-03,42.578,43.044,42.544,42.972,1023487,0
2011-01-04,42.981,43.061,42.141,42.403,1626491,0
2011-01-05,42.215,42.521,42.027,42.306,861575,0
2011-01-06,42.175,42.338,41.797,41.822,814250,0
2011-01-07,41.911,42.315,41.69,41.896,904658,0
2011-01-10,41.632,42.668,41.598,42.536,1052434,0
2011-01-11,42.659,42.735,42.11,42.338,993162,0
2011-01-12,42.617,42.757,42.207,42.338,635396,0
2011-01-13,42.068,42.411,41.839,41.953,761024,0
2011-01-14,41.986,42.15,41.854,42.036,654369,0
2011-01-18,41.955,42.087,41.631,41.946,1158627,0
2011-01-19,41.823,42.013,41.598,41.839,950830,0
2011-01-20,41.698,42.183,41.467,41.518,869655,0
2011-01-21,41.682,41.69,41.32,41.493,667262,0
2011-01-24,41.518,42.166,41.502,42.051,922135,0
2011-01-25,42.068,42.199,41.731,42.036,588922,0
2011-01-26,42.042,42.569,41.978,42.257,788599,0
2011-01-27,42.273,42.841,42.15,42.634,1001327,0
2011-01-28,42.735,43.209,42.126,42.264,1559965,0
2011-01-31,42.377,42.927,42.283,42.531,1568621,0
2011-02-01,42.741,43.719,42.741,43.415,1024726,0
2011-02-02,43.292,43.391,42.61,42.634,837274,0
2011-02-03,42.528,42.757,42.321,42.684,739186,0
2011-02-04,42.626,43.234,42.587,43.201,597821,0
2011-02-07,43.193,43.653,43.185,43.646,748925,0
2011-02-08,43.719,44.14,43.637,44.14,799729,0
2011-02-09,43.958,44.171,43.719,43.899,740065,0
2011-02-10,43.746,44.143,43.497,44.143,771096,0
2011-02-11,43.908,44.433,43.785,44.41,749458,0
2011-02-14,44.485,44.617,43.719,44.245,797831,0
2011-02-15,44.081,44.222,43.687,44.222,937181,0
2011-02-16,44.354,44.572,44.18,44.369,668021,0
2011-02-17,44.229,44.639,44.031,44.485,587767,0
2011-02-18,44.625,45.427,44.617,45.403,1548261,0
2011-02-22,45.757,45.773,42.486,43.209,2990673,0
2011-02-23,43.268,43.506,42.257,42.594,1371928,0
2011-02-24,42.411,42.912,42.093,42.552,1614300,0
2011-02-25,42.735,43.215,42.634,43.009,973657,0
2011-02-28,43.231,43.709,43.172,43.298,950657,0
2011-03-01,43.522,44.111,42.835,42.843,1457857,0
2011-03-02,42.892,43.829,42.861,43.389,1203161,0
2011-03-03,43.719,44.422,43.719,44.282,1016423,0
2011-03-04,44.243,44.243,42.924,43.332,1264108,0
2011-03-07,43.548,43.548,42.528,42.808,1497535,0
2011-03-08,42.817,43.829,42.817,43.605,865199,0
2011-03-09,43.728,43.97,43.365,43.719,690895,0
2011-03-10,43.373,43.446,43.025,43.182,822801,0
2011-03-11,42.967,43.381,42.587,43.082,1022312,0
2011-03-14,42.861,43.157,42.336,42.75,1264826,0
2011-03-15,41.755,42.87,41.325,42.652,1185218,0
2011-03-16,42.536,42.87,41.964,42.063,1221216,0
2011-03-17,42.732,42.911,42.268,42.445,815562,0
2011-03-18,43.082,43.157,42.693,42.906,1187677,0
2011-03-21,43.446,43.928,43.338,43.804,339446,0
2011-03-22,43.753,43.813,43.231,43.347,686289,0
2011-03-23,43.215,43.505,42.808,43.406,635986,0
2011-03-24,43.596,43.753,43.314,43.613,715072,0
2011-03-25,43.778,44.234,43.637,43.746,505432,0
2011-03-28,43.813,44.086,43.464,43.488,656939,0
2011-03-29,43.389,43.871,43.257,43.82,896938,0
2011-03-30,44.093,44.477,44.069,44.36,1062317,0
2011-03-31,44.358,44.543,44.178,44.459,849635,0
2011-04-01,44.657,45.129,44.01,44.831,718526,0
2011-04-04,44.771,45.172,44.516,45.172,876350,0
2011-04-05,45.096,45.237,44.79,44.84,1018139,0
2011-04-06,45.137,45.369,44.732,44.781,780295,0
2011-04-07,44.683,45.063,44.317,44.657,610634,0
2011-04-08,44.831,44.831,43.935,44.143,655794,0
2011-04-11,44.243,44.964,44.234,44.956,905694,0
2011-04-12,44.955,45.045,44.559,44.702,1040266,0
2011-04-13,44.706,44.922,44.299,44.468,1094010,0
2011-04-14,44.203,44.799,44.12,44.764,1232304,0
2011-04-15,44.516,44.526,42.766,43.215,3793769,0
2011-04-18,42.861,43.124,42.41,42.949,1934495,0
2011-04-19,42.993,43.274,42.75,42.87,885123,0
2011-04-20,43.332,43.928,43.29,43.813,949777,0
2011-04-21,43.064,43.579,42.578,43.338,1332941,0
2011-04-25,43.281,43.422,43.048,43.165,866265,0
2011-04-26,43.365,43.885,43.356,43.653,706048,0
2011-04-27,43.786,44.01,43.662,43.97,667206,0
2011-04-28,43.928,44.557,43.885,44.541,937662,0
2011-04-29,44.697,44.739,44.399,44.51,790750,0
2011-05-02,44.764,44.956,44.392,44.617,802822,0
2011-05-03,44.487,44.552,44.076,44.283,1077605,0
2011-05-04,44.344,44.508,43.902,44.061,1847065,0
2011-05-05,43.999,44.385,43.64,43.993,927593,0
2011-05-06,44.485,44.799,44.203,44.431,859062,0
2011-05-09,44.44,45.072,44.21,45.055,1020136,0
2011-05-10,45.172,45.837,45.055,45.767,842613,0
2011-05-11,45.69,45.807,45.356,45.715,992332,0
2011-05-12,45.669,46.365,45.479,46.331,919211,0
2011-05-13,46.405,46.405,45.851,45.985,654836,0
2011-05-16,45.961,45.969,45.641,45.783,835737,0
2011-05-17,45.594,46.001,45.246,45.561,797983,0
2011-05-18,45.628,45.992,45.403,45.9,906535,0
2011-05-19,45.9,45.977,45.137,45.801,1874704,0
2011-05-20,45.841,45.841,44.947,45.105,1274011,0
2011-05-23,44.344,44.816,44.29,44.675,1316431,0
2011-05-24,44.831,44.831,44.417,44.648,1004027,0
2011-05-25,44.493,44.625,44.043,44.4,1269360,0
2011-05-26,44.299,44.609,44.026,44.499,1123185,0
2011-05-27,44.686,44.828,44.502,44.643,528401,0
2011-05-31,44.909,45.425,44.876,45.416,1320066,0
2011-06-01,45.256,45.362,43.64,43.648,1534348,0
2011-06-02,43.724,43.818,43.097,43.305,1496831,0
2011-06-03,42.804,43.164,42.545,42.821,1218823,0
2011-06-06,42.688,42.973,42.522,42.705,1063751,0
2011-06-07,42.903,42.954,42.287,42.344,1451636,0
2011-06-08,42.503,42.512,42.085,42.228,1231925,0
2011-06-09,42.379,42.612,42.178,42.454,861622,0
2011-06-10,42.237,42.321,41.592,41.66,1384402,0
2011-06-13,41.743,41.918,41.743,41.843,1091332,0
2011-06-14,42.328,42.857,42.253,42.627,1045939,0
2011-06-15,42.246,42.636,42.037,42.228,906834,0
2011-06-16,42.269,42.557,42.035,42.447,1016041,0
2011-06-17,42.77,43.206,42.655,42.848,1045454,0
2011-06-20,42.655,43.399,42.655,43.305,1510350,0
2011-06-21,43.525,44.009,43.347,43.881,1381813,0
2011-06-22,43.7,43.999,43.581,43.608,705019,0
2011-06-23,43.097,43.977,43.007,43.916,792798,0
2011-06-24,43.951,44.05,43.481,43.648,1245630,0
2011-06-27,43.533,44.353,43.533,44.185,805180,0
2011-06-28,44.328,44.938,44.059,44.895,659633,0
2011-06-29,45.129,45.446,44.821,45.029,852856,0
2011-06-30,45.189,45.564,45.002,45.489,1040561,0
2011-07-01,45.589,46.408,45.446,46.375,653327,0
2011-07-05,46.442,46.617,46.132,46.476,822815,0
2011-07-06,46.714,47.71,46.528,47.667,1767377,0
2011-07-07,48.031,48.216,47.612,47.972,1603788,0
2011-07-08,47.386,47.923,47.086,47.872,1272743,0
2011-07-11,47.41,47.605,46.275,46.417,1796205,0
2011-07-12,46.4,46.576,46.142,46.3,1448249,0
2011-07-13,46.542,46.617,45.941,46.057,1205667,0
2011-07-14,46.275,46.66,45.771,46.092,1057684,0
2011-07-15,47.915,48.181,47.26,47.747,2531080,0
2011-07-18,47.546,47.58,46.785,47,1162064,0
2011-07-19,47.27,47.845,47.206,47.72,1253160,0
2011-07-20,47.862,47.862,46.828,47.205,1263291,0
2011-07-21,47.536,47.553,47.063,47.16,1267048,0
2011-07-22,47.286,47.394,46.844,47.111,899716,0
2011-07-25,46.733,47.178,46.551,46.978,621771,0
2011-07-26,47.053,47.053,45.433,45.56,1606841,0
2011-07-27,45.473,45.539,44.519,44.594,1415174,0
2011-07-28,44.714,44.894,44.32,44.58,1720901,0
2011-07-29,44.227,44.894,43.992,44.455,1208422,0
2011-08-01,44.887,44.919,43.666,43.942,1866154,0
2011-08-02,43.652,43.94,42.591,42.623,1731033,0
2011-08-03,42.779,43.007,42.169,42.745,3438776,0
2011-08-04,42.169,42.431,41.157,41.274,2925869,0
2011-08-05,41.792,41.985,40.289,41.567,2851287,0
2011-08-08,40.605,41.257,39.075,39.075,2448433,0
2011-08-09,39.643,41.181,38.548,41.158,2915654,0
2011-08-10,40.297,40.706,39.226,39.31,2617546,0
2011-08-11,39.66,41.751,39.501,41.225,2087034,0
2011-08-12,41.634,42.119,41.149,41.91,1259902,0
2011-08-15,42.143,42.503,41.6,42.47,1198446,0
2011-08-16,42.085,42.545,41.718,42.203,1109910,0
2011-08-17,42.553,42.77,42.185,42.571,1814080,0
2011-08-18,41.433,41.667,40.814,41.264,2359250,0
2011-08-19,40.727,41.781,40.727,40.794,1571768,0
2011-08-22,41.549,42.362,41.273,41.935,1979047,0
2011-08-23,41.994,43.575,41.809,43.575,1793530,0
2011-08-24,43.415,44.092,43.29,43.765,2019719,0
2011-08-25,43.899,44.076,43.03,43.155,3431542,0
2011-08-26,42.674,44.185,42.287,44.142,3875790,0
2011-08-29,44.442,45.615,43.399,45.413,4219184,0
2011-08-30,45.264,45.904,44.936,45.619,1460669,0
2011-08-31,45.928,46.567,45.665,46.005,1291415,0
2011-09-01,46.15,46.631,45.912,46.326,2091787,0
2011-09-02,45.494,45.503,44.51,44.68,1418505,0
2011-09-06,43.493,44.329,43.155,44.142,1466975,0
2011-09-07,44.774,45.602,44.608,45.507,1252202,0
2011-09-08,45.342,45.939,45.01,45.114,2249819,0
2011-09-09,44.699,44.766,43.611,43.949,1602078,0
2011-09-12,43.569,44.262,43.148,44.203,1267074,0
2011-09-13,44.277,45.164,43.957,45.02,1199475,0
2011-09-14,45.289,46.006,44.598,45.499,1311098,0
2011-09-15,45.35,45.958,44.792,45.871,1774357,0
2011-09-16,45.67,46.117,43.906,44.589,3799390,0
2011-09-19,43.611,44.834,43.552,44.555,1711621,0
2011-09-20,44.515,44.766,43.923,44.007,1890562,0
2011-09-21,43.931,44.135,42.295,42.295,1587450,0
2011-09-22,41.199,41.772,40.634,41.072,2455494,0
2011-09-23,40.922,41.933,40.888,41.671,1308269,0
2011-09-26,42.068,42.927,41.57,42.863,1853666,0
2011-09-27,43.754,44.598,43.375,43.62,1654506,0
2011-09-28,43.441,43.957,43.079,43.106,1569368,0
2011-09-29,43.897,44.496,43.45,44.185,1800096,0
2011-09-30,43.54,44.114,42.828,42.846,1651016,0
2011-10-03,42.719,43.426,41.418,41.595,1902046,0
2011-10-04,41.072,42.757,40.927,42.701,2548687,0
2011-10-05,42.667,43.501,41.933,43.375,1385208,0
2011-10-06,43.316,44.283,42.845,44.269,1260206,0
2011-10-07,44.617,44.801,43.545,43.857,1129932,0
2011-10-10,44.667,45.786,44.455,45.786,1076476,0
2011-10-11,45.382,46.174,45.172,46.03,1003434,0
2011-10-12,46.488,46.647,46.11,46.243,1246497,0
2011-10-13,45.831,46.208,45.298,45.848,930563,0
2011-10-14,46.503,46.833,45.912,46.707,990410,0
2011-10-17,46.378,46.639,45.642,45.72,1094713,0
2011-10-18,45.878,47.979,45.205,47.499,1851647,0
2011-10-19,47.541,48.275,46.952,47.045,1602096,0
2011-10-20,47.045,47.432,46.42,46.917,2199007,0
2011-10-21,47.413,48.536,47.357,48.511,1634603,0
2011-10-24,48.723,49.567,48.427,49.085,1425816,0
2011-10-25,48.757,49.048,47.84,47.934,1695425,0
2011-10-26,48.597,48.612,47.636,47.987,1626143,0
2011-10-27,49.594,50.095,49.339,49.53,1537501,0
2011-10-28,49.48,49.701,48.832,49.261,953649,0
2011-10-31,49.396,49.396,48.403,48.439,1087842,0
2011-11-01,47.288,48.088,46.983,47.22,1153312,0
2011-11-02,48.021,48.545,47.819,48.445,1143286,0
2011-11-03,48.851,49.761,48.504,49.684,1099115,0
2011-11-04,49.377,49.522,48.801,49.232,1110993,0
2011-11-07,49.161,49.363,48.292,49.017,956016,0
2011-11-08,49.118,49.549,48.597,49.48,1488842,0
2011-11-09,48.409,48.844,47.723,47.953,974547,0
2011-11-10,48.555,49.065,48.4,48.794,993908,0
2011-11-11,49.506,49.649,49.195,49.576,730621,0
2011-11-14,49.187,49.497,48.899,49.07,736942,0
2011-11-15,48.679,49.513,48.527,49.297,614235,0
2011-11-16,48.655,49.458,48.462,48.597,811289,0
2011-11-17,48.646,48.799,47.752,48.131,690879,0
2011-11-18,48.494,48.546,47.485,47.738,1076432,0
2011-11-21,47.23,47.515,46.335,46.47,1722279,0
2011-11-22,46.528,47.111,46.31,46.808,1212037,0
2011-11-23,46.42,46.631,45.679,45.805,875424,0
2011-11-25,45.902,46.251,45.63,45.692,436862,0
2011-11-28,47.095,47.306,46.614,46.858,845506,0
2011-11-29,47.093,47.278,46.77,47.06,796955,0
2011-11-30,48.582,49.496,48.356,49.341,1464885,0
2011-12-01,49.048,50.296,48.97,49.801,1330781,0
2011-12-02,50.288,50.908,50.034,50.195,1190520,0
2011-12-05,50.873,51.316,50.688,51.053,1355629,0
2011-12-06,51.409,51.409,50.534,50.714,1018782,0
2011-12-07,50.696,50.848,50.058,50.434,1294925,0
2011-12-08,50.17,50.543,49.345,49.497,1165517,0
2011-12-09,49.838,50.338,49.594,49.981,865645,0
2011-12-12,49.657,49.972,49.232,49.922,812416,0
2011-12-13,50.211,50.315,49.012,49.277,1019494,0
2011-12-14,49.082,49.232,48.504,48.589,840650,0
2011-12-15,48.93,49.175,48.664,48.912,797179,0
2011-12-16,49.268,49.616,49.03,49.458,1532622,0
2011-12-19,49.624,50.108,48.954,49.03,555028,0
2011-12-20,49.922,50.371,49.728,50.331,742534,0
2011-12-21,50.244,50.966,50.099,50.958,867359,0
2011-12-22,50.984,51.485,50.721,51.409,946620,0
2011-12-23,51.529,52.388,51.341,52.319,822436,0
2011-12-27,52.105,52.863,51.867,52.608,723177,0
2011-12-28,52.685,52.803,52.012,52.209,673853,0
2011-12-29,52.388,52.718,52.216,52.65,670994,0
2011-12-30,52.727,52.727,51.835,52.003,624546,0
2012-01-03,52.999,53.116,52.14,52.437,1224936,0
2012-01-04,52.388,52.759,52.199,52.455,1120008,0
2012-01-05,51.969,52.82,51.851,52.685,1377019,0
2012-01-06,52.718,52.956,52.293,52.496,942650,0
2012-01-09,52.487,52.854,51.697,52.727,1596384,0
2012-01-10,53.219,53.797,53.178,53.373,1131558,0
2012-01-11,53.185,53.635,53.153,53.424,512162,0
2012-01-12,53.406,53.558,52.82,53.491,696571,0
2012-01-13,53.279,53.534,52.803,53.279,1115107,0
2012-01-17,53.946,54.082,53.38,53.449,631519,0
2012-01-18,53.509,54.399,53.194,54.399,913852,0
2012-01-19,54.52,55.556,54.503,55.13,1320448,0
2012-01-20,55.115,55.352,54.206,54.511,720688,0
2012-01-23,54.614,55.361,54.342,54.614,689956,0
2012-01-24,54.367,54.919,54.206,54.894,606458,0
2012-01-25,54.85,54.894,54.085,54.798,706969,0
2012-01-26,54.977,55.25,54.57,54.943,562369,0
2012-01-27,54.604,55.047,54.511,54.697,650978,0
2012-01-30,54.496,54.64,53.982,54.604,579547,0
2012-01-31,54.973,54.999,53.869,54.195,934083,0
2012-02-01,54.56,54.759,54.189,54.595,1125237,0
2012-02-02,54.631,55.055,54.229,54.383,797052,0
2012-02-03,54.903,54.986,54.459,54.527,968091,0
2012-02-06,54.375,55.232,54.375,54.808,816266,0
2012-02-07,54.624,55.026,54.487,54.87,851011,0
2012-02-08,54.973,55.042,54.433,54.793,704847,0
2012-02-09,54.915,55.067,54.487,54.973,494443,0
2012-02-10,54.469,55.149,54.469,55.14,767467,0
2012-02-13,55.404,55.48,54.859,55.078,898659,0
2012-02-14,54.935,55.319,54.544,54.977,669472,0
2012-02-15,55.13,55.207,54.272,54.29,654553,0
2012-02-16,54.351,55.752,54.238,55.735,1102832,0
2012-02-17,56.172,56.447,55.599,55.727,1470815,0
2012-02-21,56.305,56.449,53.279,54.222,1971958,0
2012-02-22,53.491,53.825,52.473,53.466,1778778,0
2012-02-23,53.313,53.449,52.404,52.913,1802695,0
2012-02-24,52.935,53.208,52.516,52.884,1255066,0
2012-02-27,52.685,53.178,52.48,52.863,1164717,0
2012-02-28,52.61,53.259,52.61,53.192,1279624,0
2012-02-29,53.132,53.531,52.907,53.261,1085268,0
2012-03-01,53.415,53.689,53.141,53.51,1162567,0
2012-03-02,53.329,53.517,53.122,53.345,1076684,0
2012-03-05,53.176,53.38,52.995,53.345,897342,0
2012-03-06,52.899,53.106,52.56,52.909,1150970,0
2012-03-07,53.046,53.449,52.877,53.251,1452700,0
2012-03-08,53.543,54.032,53.5,53.928,1044025,0
2012-03-09,53.904,54.143,53.68,53.869,808943,0
2012-03-12,53.962,53.962,53.423,53.663,885049,0
2012-03-13,53.825,54.487,53.415,54.443,1146940,0
2012-03-14,54.52,54.716,54.341,54.614,733701,0
2012-03-15,54.605,54.698,54.015,54.358,906652,0
2012-03-16,54.358,54.358,53.8,53.921,1187353,0
2012-03-19,53.841,54.066,53.543,54.041,788095,0
2012-03-20,53.783,53.921,53.594,53.921,796255,0
2012-03-21,53.894,54.074,53.8,53.859,924971,0
2012-03-22,53.603,53.611,52.935,53.15,802412,0
2012-03-23,53.208,53.208,52.464,52.643,1006142,0
2012-03-26,52.926,53.295,52.848,53.278,1052828,0
2012-03-27,53.439,53.62,52.884,53.553,1102223,0
2012-03-28,53.611,53.859,53.192,53.859,1453532,0
2012-03-29,53.783,53.783,52.968,53.527,958760,0
2012-03-30,53.705,53.936,53.432,53.748,1299485,0
2012-04-02,53.767,54.478,53.673,54.204,904109,0
2012-04-03,54.382,54.579,54.098,54.323,850262,0
2012-04-04,53.946,54.09,53.611,53.817,968090,0
2012-04-05,53.637,54.204,53.535,54.124,457794,0
2012-04-09,53.491,53.62,53.038,53.192,855671,0
2012-04-10,52.943,53.004,51.547,51.641,1176604,0
2012-04-11,52.249,53.046,52.129,53.021,1041358,0
2012-04-12,53.056,53.987,52.977,53.946,1052181,0
2012-04-13,53.904,54.27,53.713,53.913,1007734,0
2012-04-16,54.09,54.57,53.962,54.314,1097733,0
2012-04-17,54.876,55.18,54.54,55.059,935350,0
2012-04-18,54.879,55.513,54.751,55.291,1287261,0
2012-04-19,55.778,56.188,53.869,54.35,2842724,0
2012-04-20,54.478,55.074,54.417,54.624,1261292,0
2012-04-23,54.114,54.114,53.474,53.74,1125823,0
2012-04-24,53.894,54.331,53.663,53.767,1657439,0
2012-04-25,54.098,54.665,53.783,54.657,1262496,0
2012-04-26,54.682,55.394,54.52,55.35,905770,0
2012-04-27,55.633,56.361,55.19,56.269,963843,0
2012-04-30,56.316,56.378,55.375,55.486,614985,0
2012-05-01,55.396,56.724,55.334,56.317,912910,0
2012-05-02,56.113,56.891,55.976,56.857,1050227,0
2012-05-03,56.683,56.958,56.214,56.326,483343,0
2012-05-04,56.06,56.285,55.59,55.667,872222,0
2012-05-07,55.394,56.18,55.35,55.924,917454,0
2012-05-08,55.538,55.839,55.035,55.787,807865,0
2012-05-09,55.196,55.697,55.073,55.283,797605,0
2012-05-10,55.784,56.026,55.248,55.404,544106,0
2012-05-11,55.017,55.839,54.389,55.418,1317190,0
2012-05-14,55.035,55.155,54.314,54.614,787783,0
2012-05-15,54.657,54.69,53.996,54.235,827591,0
2012-05-16,54.682,54.854,54.451,54.57,761334,0
2012-05-17,54.297,54.389,52.085,52.085,1793117,0
2012-05-18,52.268,52.321,51.258,51.536,1252555,0
2012-05-21,51.531,52.771,51.427,52.696,899527,0
2012-05-22,52.909,53.15,52.379,53.046,957279,0
2012-05-23,52.78,53.482,52.284,53.373,698998,0
2012-05-24,53.535,53.611,52.532,53.071,1231493,0
2012-05-25,52.684,53.167,52.676,53.029,929412,0
2012-05-29,53.297,54.262,53.151,54.228,888371,0
2012-05-30,53.659,53.763,53.469,53.589,956932,0
2012-05-31,53.673,54.186,53.345,53.962,1202867,0
2012-06-01,53.347,53.347,52.209,52.321,1477137,0
2012-06-04,52.331,52.491,51.794,52.372,1233461,0
2012-06-05,52.046,52.147,50.861,51.536,2356745,0
2012-06-06,52.199,52.579,51.674,52.563,1389642,0
2012-06-07,52.967,53.314,52.45,52.468,1547365,0
2012-06-08,52.363,53.228,52.234,53.202,1267365,0
2012-06-11,53.685,53.685,52.468,52.545,991551,0
2012-06-12,52.744,53.167,52.234,53.097,773628,0
2012-06-13,52.821,53.244,52.251,52.475,658420,0
2012-06-14,52.692,53.132,52.258,52.491,981296,0
2012-06-15,52.735,53.209,52.639,53.07,1043940,0
2012-06-18,52.891,53.556,52.676,53.408,665640,0
2012-06-19,53.452,54.368,53.261,54.023,930206,0
2012-06-20,53.911,54.236,53.46,53.944,700071,0
2012-06-21,54.09,54.151,52.63,52.692,826219,0
2012-06-22,53.038,53.252,52.475,53.252,2717211,0
2012-06-25,52.529,52.529,51.983,52.13,868764,0
2012-06-26,52.224,52.268,51.5,51.948,1263323,0
2012-06-27,48.789,50.757,48.001,50.551,2920423,0
2012-06-28,50.213,51.57,49.512,51.518,1649905,0
2012-06-29,52.424,52.424,51.656,52.036,1908832,0
2012-07-02,52.268,52.39,51.319,51.965,1144469,0
2012-07-03,52.053,52.639,51.628,52.313,573861,0
2012-07-05,52.251,53.228,51.942,53.107,1020171,0
2012-07-06,52.596,52.925,52.234,52.658,719210,0
2012-07-09,52.51,52.727,52.13,52.216,901201,0
2012-07-10,52.331,52.331,50.723,51.224,1630369,0
2012-07-11,51.164,51.586,50.887,51.344,1191878,0
2012-07-12,51.016,52.085,50.774,51.44,1795224,0
2012-07-13,51.665,53.021,51.578,52.934,1358239,0
2012-07-16,52.587,53.218,52.458,52.813,1153816,0
2012-07-17,52.907,54.057,52.838,53.209,1629110,0
2012-07-18,53.114,55.274,52.951,54.281,1905540,0
2012-07-19,54.213,56.278,52.52,55.594,3281839,0
2012-07-20,55.283,56.269,54.807,55.145,1777731,0
2012-07-23,54.851,54.904,54.246,54.661,993366,0
2012-07-24,54.636,55.118,53.78,54.29,1481407,0
2012-07-25,54.481,54.678,53.745,54.186,781371,0
2012-07-26,55.092,55.17,54.253,54.913,707604,0
2012-07-27,55.343,55.975,55.127,55.774,829850,0
2012-07-30,55.663,56.001,55.3,55.568,576466,0
2012-07-31,55.446,55.837,55.23,55.3,575904,0
2012-08-01,55.446,55.542,54.565,54.619,565435,0
2012-08-02,54.29,54.738,54.066,54.686,524218,0
2012-08-03,55.55,56.05,55.472,55.992,683061,0
2012-08-06,55.992,56.294,55.438,55.472,596438,0
2012-08-07,55.837,56.13,55.671,55.895,920745,0
2012-08-08,55.697,56.104,55.55,55.938,571710,0
2012-08-09,55.69,55.904,55.073,55.482,471307,0
2012-08-10,55.42,55.568,54.921,55.386,645463,0
2012-08-13,55.446,55.516,54.678,55.334,742796,0
2012-08-14,55.732,56.001,54.565,54.721,836207,0
2012-08-15,54.531,54.841,54.531,54.798,489154,0
2012-08-16,54.757,55.465,54.497,55.292,493560,0
2012-08-17,55.438,56.094,55.05,56.041,864553,0
2012-08-20,55.975,55.975,55.274,55.671,600028,0
2012-08-21,55.801,55.801,55.204,55.377,714330,0
2012-08-22,55.367,55.472,55.025,55.127,570465,0
2012-08-23,55.135,55.292,54.851,54.989,562686,0
2012-08-24,54.928,55.499,54.747,55.025,545033,0
2012-08-27,55.155,55.248,54.694,54.747,788463,0
2012-08-28,54.757,55.18,54.636,54.851,503840,0
2012-08-29,54.859,54.962,54.36,54.427,852918,0
2012-08-30,54.253,54.869,54.09,54.678,650273,0
2012-08-31,55.092,55.092,54.29,54.547,728633,0
2012-09-04,54.271,54.299,53.107,53.531,1417907,0
2012-09-05,53.237,53.63,53.063,53.194,885467,0
2012-09-06,53.509,54.394,53.489,54.3,713978,0
2012-09-07,55.033,55.033,54.066,54.187,556117,0
2012-09-10,54.206,54.726,54.115,54.318,445798,0
2012-09-11,54.345,54.717,54.066,54.187,548653,0
2012-09-12,54.37,54.69,54.143,54.413,429818,0
2012-09-13,54.377,55.033,53.977,54.858,707579,0
2012-09-14,54.848,55.815,54.763,54.987,1047724,0
2012-09-17,54.641,54.838,53.846,54.057,941639,0
2012-09-18,53.968,54.066,53.63,53.91,771058,0
2012-09-19,53.91,54.509,53.674,54.273,1002574,0
2012-09-20,54.255,54.509,53.959,54.439,821048,0
2012-09-21,54.543,54.666,54.066,54.081,1230181,0
2012-09-24,53.977,54.439,53.813,54.273,968131,0
2012-09-25,54.449,54.484,53.822,53.874,621609,0
2012-09-26,53.943,54.081,53.43,53.516,692191,0
2012-09-27,53.778,53.778,52.89,53.098,915989,0
2012-09-28,52.89,53.211,52.576,53.133,1136208,0
2012-10-01,53.133,53.263,52.742,52.941,1078351,0
2012-10-02,53.107,53.153,52.89,53.098,545635,0
2012-10-03,53.229,53.464,53.071,53.107,870633,0
2012-10-04,53.282,54.866,53.115,54.465,1145720,0
2012-10-05,54.772,55.006,54.403,54.475,1063146,0
2012-10-08,54.326,54.858,54.206,54.345,456767,0
2012-10-09,54.318,54.509,53.716,53.838,583130,0
2012-10-10,53.778,53.883,53.237,53.386,627014,0
2012-10-11,53.778,54.152,53.403,53.403,655586,0
2012-10-12,53.489,54.074,53.317,53.36,504624,0
2012-10-15,53.473,53.621,52.934,53.422,721198,0
2012-10-16,53.568,54.108,53.43,53.952,900765,0
2012-10-17,54.134,54.247,53.534,54.031,1125309,0
2012-10-18,55.719,56.224,51.827,53.865,3868738,0
2012-10-19,54.031,54.291,53.153,53.585,1392333,0
2012-10-22,53.098,53.422,52.576,53.056,1822123,0
2012-10-23,52.673,53.638,52.357,53.509,1447758,0
2012-10-24,53.724,53.795,52.673,52.75,735664,0
2012-10-25,53.153,53.509,52.775,53.004,870624,0
2012-10-26,52.915,53.576,52.699,53.317,795014,0
2012-10-31,53.325,54.551,53.08,54.484,784386,0
2012-11-01,54.413,56.016,54.247,55.369,1745633,0
2012-11-02,55.51,56.058,54.595,54.69,643414,0
2012-11-05,54.509,55.11,54.439,54.952,509435,0
2012-11-06,55.015,55.981,54.744,55.649,820597,0
2012-11-07,55.196,55.344,54.394,54.726,824190,0
2012-11-08,54.605,54.726,53.761,53.77,1077487,0
2012-11-09,53.585,54.475,53.552,53.786,693466,0
2012-11-12,53.803,54.066,53.369,53.422,545723,0
2012-11-13,53.203,53.778,52.951,52.984,597062,0
2012-11-14,53.237,53.369,52.411,52.533,950676,0
2012-11-15,52.325,53.071,52.245,52.593,765335,0
2012-11-16,52.673,52.897,52.177,52.533,938420,0
2012-11-19,53.22,53.395,52.803,53.395,594168,0
2012-11-20,53.422,53.855,53.098,53.846,620863,0
2012-11-21,53.959,54.238,53.724,54.197,382175,0
2012-11-23,54.37,54.822,53.822,54.796,179582,0
2012-11-26,54.624,54.814,54.179,54.648,512442,0
2012-11-27,54.987,55.127,54.335,54.632,1074297,0
2012-11-28,54.543,55.606,54.3,55.579,554654,0
2012-11-29,55.579,56.075,55.31,56.058,829879,0
2012-11-30,56.129,56.719,55.973,56.669,1198368,0
2012-12-03,57.068,58.245,56.058,56.286,1410007,0
2012-12-04,55.928,56.484,55.771,56.278,1271368,0
2012-12-05,56.604,56.676,55.727,56.349,945138,0
2012-12-06,56.332,56.404,55.868,56.143,523425,0
2012-12-07,56.182,56.341,55.852,56.191,606184,0
2012-12-10,56.106,56.359,55.701,55.842,705097,0
2012-12-11,56.182,56.182,55.578,55.694,694889,0
2012-12-12,55.965,56.341,55.263,55.404,878953,0
2012-12-13,55.439,55.798,55.185,55.271,720369,0
2012-12-14,55.159,55.466,54.797,54.841,1016246,0
2012-12-17,55.15,55.798,54.947,55.552,949694,0
2012-12-18,55.614,56.01,55.508,55.852,1102454,0
2012-12-19,55.91,56.349,55.78,56.15,606064,0
2012-12-20,56.15,56.754,55.868,56.736,665736,0
2012-12-21,55.868,56.966,55.868,56.245,1588990,0
2012-12-24,56.143,56.245,55.176,55.992,250212,0
2012-12-26,56.01,56.175,55.395,55.395,522960,0
2012-12-27,55.42,55.877,55.061,55.762,720525,0
2012-12-28,55.544,55.78,54.973,55.077,542899,0
2012-12-31,54.922,55.834,54.922,55.78,628818,0
2013-01-02,56.762,57.192,56.526,57.156,827586,0
2013-01-03,57.42,57.833,57.264,57.378,662038,0
2013-01-04,57.569,57.642,56.65,57.577,757094,0
2013-01-07,57.43,57.43,57.009,57.21,598921,0
2013-01-08,57.024,57.455,56.562,57.149,948767,0
2013-01-09,57.165,57.675,57.149,57.659,563212,0
2013-01-10,57.94,58.342,57.009,57.587,733890,0
2013-01-11,57.536,57.651,56.808,57.061,602430,0
2013-01-14,57.165,57.474,56.992,57.289,487231,0
2013-01-15,57.192,57.651,57.016,57.587,368685,0
2013-01-16,57.315,57.455,57.192,57.297,390922,0
2013-01-17,57.544,57.809,57.396,57.396,551192,0
2013-01-18,57.553,57.651,57.228,57.396,1112071,0
2013-01-22,57.369,57.965,57.184,57.955,700049,0
2013-01-23,57.876,58.263,57.544,57.801,447956,0
2013-01-24,58.026,58.676,57.755,58.429,569013,0
2013-01-25,58.659,58.781,58.308,58.763,501768,0
2013-01-28,58.727,58.772,58.211,58.483,615446,0
2013-01-29,58.807,60.026,58.65,59.868,1503985,0
2013-01-30,59.923,60.026,59.248,59.305,751489,0
2013-01-31,59.24,59.791,58.878,59.684,1249782,0
2013-02-01,60.106,60.545,59.851,60.485,856313,0
2013-02-04,60.122,60.326,60.007,60.185,1202887,0
2013-02-05,60.438,60.947,60.221,60.711,685902,0
2013-02-06,60.711,60.897,60.411,60.897,553163,0
2013-02-07,61.255,61.474,60.683,60.974,914555,0
2013-02-08,61.037,61.405,61.037,61.343,607629,0
2013-02-11,61.343,61.509,60.947,61.317,475812,0
2013-02-12,61.298,61.614,61.272,61.581,751563,0
2013-02-13,61.589,61.958,61.317,61.887,684973,0
2013-02-14,61.895,62.175,61.729,62.106,662844,0
2013-02-15,62.221,62.676,62.15,62.676,954243,0
2013-02-19,62.212,62.212,59.914,60.316,2631474,0
2013-02-20,60.353,61.096,60.316,60.536,1054643,0
2013-02-21,60.466,60.517,59.923,60.221,1034928,0
2013-02-22,60.536,61.046,60.404,61.037,542641,0
2013-02-25,61.298,61.351,60.176,60.395,1000202,0
2013-02-26,60.668,60.906,60.204,60.766,909593,0
2013-02-27,60.738,61.843,60.545,61.843,879978,0
2013-02-28,61.921,62.704,61.737,62.316,2014303,0
2013-03-01,62.116,62.429,61.79,62.29,1293522,0
2013-03-04,62.256,63.16,62.15,63.142,879448,0
2013-03-05,63.465,64.061,63.368,63.844,730437,0
2013-03-06,63.825,64.203,63.645,64.185,787002,0
2013-03-07,64.751,64.822,64.053,64.706,1760637,0
2013-03-08,64.98,66.04,64.714,65.344,2299280,0
2013-03-11,65.13,66.606,65.035,66.386,1493329,0
2013-03-12,66.368,66.731,66.292,66.68,758453,0
2013-03-13,66.846,67.006,66.511,66.952,983754,0
2013-03-14,67.056,67.667,66.863,67.667,1211250,0
2013-03-15,67.278,67.703,66.925,67.048,1191846,0
2013-03-18,66.456,67.298,66.378,66.925,648590,0
2013-03-19,66.952,67.173,66.198,66.906,791785,0
2013-03-20,67.314,67.826,67.278,67.748,551777,0
2013-03-21,67.475,68.365,67.41,68.242,1136910,0
2013-03-22,68.506,68.747,67.598,68.411,651089,0
2013-03-25,68.694,68.921,67.359,67.475,971713,0
2013-03-26,67.65,68.42,67.333,68.322,1981104,0
2013-03-27,67.909,68.43,67.864,68.374,555683,0
2013-03-28,68.355,69.044,68.147,68.94,629960,0
2013-04-01,68.384,68.614,67.748,68.164,597112,0
2013-04-02,68.657,69.137,68.315,68.95,849846,0
2013-04-03,69.144,69.178,67.393,67.722,1016975,0
2013-04-04,67.909,68.525,67.793,68.497,421351,0
2013-04-05,67.816,68.411,67.635,68.109,691579,0
2013-04-08,68.1,68.836,68.091,68.836,521778,0
2013-04-09,68.78,68.94,67.917,68.456,867333,0
2013-04-10,68.622,69.16,68.332,68.94,1155402,0
2013-04-11,68.978,69.152,68.657,68.94,1421383,0
2013-04-12,68.657,68.995,68.296,68.712,899077,0
2013-04-15,68.315,68.456,66.661,66.723,1198690,0
2013-04-16,67.094,67.306,66.731,67.19,1489214,0
2013-04-17,66.906,66.996,65.537,66.547,1295597,0
2013-04-18,66.83,67.386,65.866,66.556,1162868,0
2013-04-19,64.902,66.132,63.523,65.104,3355355,0
2013-04-22,65.299,65.327,63.743,64.441,1465594,0
2013-04-23,64.742,65.715,64.742,65.546,1030248,0
2013-04-24,65.733,66.057,65.186,65.583,916412,0
2013-04-25,65.893,67.306,65.583,66.748,873060,0
2013-04-26,66.774,66.934,66.158,66.323,505225,0
2013-04-29,66.606,66.748,66.226,66.449,458519,0
2013-04-30,66.449,67.483,65.776,67.465,1573534,0
2013-05-01,67.341,67.359,65.866,65.953,852931,0
2013-05-02,66.075,67.217,66.033,67.104,589248,0
2013-05-03,67.607,68.506,67.607,68.147,738824,0
2013-05-06,68.199,68.614,67.977,68.332,524835,0
2013-05-07,68.607,69.195,68.384,69.195,651859,0
2013-05-08,69.063,69.224,68.614,68.808,626419,0
2013-05-09,68.827,68.988,68.384,68.638,745546,0
2013-05-10,68.721,69.011,68.506,68.817,751959,0
2013-05-13,68.836,69.186,68.315,68.854,494441,0
2013-05-14,69.02,69.772,68.665,69.737,599949,0
2013-05-15,69.745,70.78,69.727,70.771,416735,0
2013-05-16,70.614,71.045,70.222,70.577,795174,0
2013-05-17,70.69,71.831,70.539,71.814,821675,0
2013-05-20,71.689,72.363,71.689,71.786,474024,0
2013-05-21,71.956,73.28,71.956,73.042,559538,0
2013-05-22,73.112,74.485,72.239,72.573,997604,0
2013-05-23,71.946,73.077,71.752,72.45,568669,0
2013-05-24,71.99,72.212,71.62,71.946,530068,0
2013-05-28,72.749,73.102,71.734,72.378,574757,0
2013-05-29,71.98,72.137,70.169,70.347,1222829,0
2013-05-30,70.557,70.86,69.243,69.41,1243214,0
2013-05-31,69.234,70.263,68.714,68.714,1006389,0
2013-06-03,69.054,69.054,67.673,68.497,1209889,0
2013-06-04,68.535,69.011,67.616,67.89,990343,0
2013-06-05,68.013,68.27,66.881,67.057,764757,0
2013-06-06,67.255,67.648,66.862,67.556,734318,0
2013-06-07,68.346,69.033,67.889,68.956,695101,0
2013-06-10,69.222,69.534,68.803,69.365,681352,0
2013-06-11,68.509,69.251,68.474,68.812,383299,0
2013-06-12,70.443,70.443,68.766,68.926,639239,0
2013-06-13,69.041,70.041,68.803,69.978,462695,0
2013-06-14,69.835,70.413,69.435,69.996,447481,0
2013-06-17,70.354,70.755,69.925,70.289,419684,0
2013-06-18,70.423,70.93,69.882,70.888,484908,0
2013-06-19,70.888,71.012,69.882,69.882,395267,0
2013-06-20,69.374,69.426,67.938,68.065,845978,0
2013-06-21,68.609,68.966,67.271,67.923,958584,0
2013-06-24,67.264,68.356,66.881,67.612,683494,0
2013-06-25,68.243,68.936,67.803,68.803,450168,0
2013-06-26,69.402,69.426,68.19,68.27,896765,0
2013-06-27,68.633,69.118,68.413,68.85,522887,0
2013-06-28,69.216,70.238,68.868,69.943,1167964,0
2013-07-01,69.526,71.055,69.089,71.002,1097503,0
2013-07-02,73.493,74.769,72.115,74.082,6480440,0
2013-07-03,74.786,74.987,73.655,73.753,1351775,0
2013-07-05,74.383,74.599,73.111,74.534,1168841,0
2013-07-08,75.435,75.898,74.02,74.484,1594866,0
2013-07-09,74.912,75.338,74.143,74.436,1569720,0
2013-07-10,74.436,74.524,73.681,74.323,1151000,0
2013-07-11,75.061,75.532,74.769,75.479,886447,0
2013-07-12,75.416,75.72,74.793,75.684,721710,0
2013-07-15,75.878,76.022,75.106,75.231,786452,0
2013-07-16,75.322,75.612,74.476,74.936,661127,0
2013-07-17,75.222,75.657,74.484,74.883,964550,0
2013-07-18,73.877,75.312,72.187,73.29,2359225,0
2013-07-19,73.174,73.662,72.391,73.345,1222565,0
2013-07-22,73.325,73.468,72.407,72.845,1269825,0
2013-07-23,73.129,73.459,72.614,72.702,1186884,0
2013-07-24,72.915,73.308,72.053,72.357,1175530,0
2013-07-25,72.158,72.925,71.936,72.908,1030963,0
2013-07-26,72.506,73.084,72.329,73.076,433497,0
2013-07-29,73.032,73.493,72.506,72.578,530478,0
2013-07-30,73.014,73.468,72.817,72.835,420367,0
2013-07-31,73.076,73.646,72.871,72.978,596082,0
2013-08-01,73.575,74.802,73.459,74.74,554520,0
2013-08-02,74.703,75.283,74.17,75.273,724370,0
2013-08-05,75.036,75.373,74.446,75.106,530318,0
2013-08-06,74.902,75.302,73.903,74.17,783068,0
2013-08-07,74.099,74.17,73.202,73.592,931238,0
2013-08-08,74.134,74.303,73.192,73.345,872015,0
2013-08-09,73.404,74.047,73.219,73.502,950652,0
2013-08-12,73.202,73.612,72.524,72.674,926181,0
2013-08-13,72.925,73.032,72.264,72.605,714382,0
2013-08-14,72.674,72.674,71.679,71.759,652855,0
2013-08-15,71.35,71.358,70.041,70.095,971426,0
2013-08-16,69.668,70.087,69.251,69.278,2728162,0
2013-08-19,69.327,69.633,69.157,69.568,887227,0
2013-08-20,69.72,71.252,69.72,70.966,872381,0
2013-08-21,70.861,71.153,70.147,70.255,663779,0
2013-08-22,70.299,70.823,69.889,70.629,409569,0
2013-08-23,70.804,70.861,70.147,70.69,428811,0
2013-08-26,70.763,71.153,70.487,70.69,436740,0
2013-08-27,69.72,70.059,69.241,69.283,642718,0
2013-08-28,69.336,69.47,68.449,68.766,755622,0
2013-08-29,68.716,69.193,68.545,68.803,478163,0
2013-08-30,69.467,69.467,68.581,68.994,556656,0
2013-09-03,69.253,69.492,68.275,68.63,707696,0
2013-09-04,68.514,69.234,68.48,69.11,550020,0
2013-09-05,69.07,70.415,68.966,70.202,685516,0
2013-09-06,70.639,70.972,69.761,70.504,810527,0
2013-09-09,70.587,72.01,70.587,71.904,780367,0
2013-09-10,72.253,72.739,72.127,72.539,908875,0
2013-09-11,72.594,72.96,72.345,72.622,515461,0
2013-09-12,72.522,72.8,71.716,71.913,615438,0
2013-09-13,72.144,72.237,71.215,71.527,884865,0
2013-09-16,72.422,72.46,71.429,71.608,701287,0
2013-09-17,71.608,72.029,71.554,72.029,314639,0
2013-09-18,72.057,73.32,71.349,73.121,549468,0
2013-09-19,73.446,73.876,72.989,73.274,375928,0
2013-09-20,73.357,73.912,72.845,72.881,772439,0
2013-09-23,72.872,73.051,71.968,72.666,476844,0
2013-09-24,72.711,72.98,72.21,72.46,564756,0
2013-09-25,72.622,73.078,72.237,72.548,579045,0
2013-09-26,72.594,73.051,71.993,72.335,517292,0
2013-09-27,71.949,72.144,71.787,72.057,507356,0
2013-09-30,72.03,72.987,71.895,72.977,825421,0
2013-10-01,72.371,72.864,71.824,72.773,808909,0
2013-10-02,72.46,72.836,71.618,72.808,489145,0
2013-10-03,72.926,72.989,71.061,71.124,998985,0
2013-10-04,71.044,72.297,70.883,72.287,583164,0
2013-10-07,71.643,72.253,71.231,71.251,549767,0
2013-10-08,71.313,71.464,70.137,70.164,542602,0
2013-10-09,70.308,70.472,69.609,70.155,504007,0
2013-10-10,71.016,72.354,70.774,72.201,748037,0
2013-10-11,72.048,72.261,71.68,72.253,644881,0
2013-10-14,71.437,71.752,71.179,71.627,752159,0
2013-10-15,71.563,71.563,70.38,70.741,1013076,0
2013-10-16,71.008,72.192,70.943,71.474,1267448,0
2013-10-17,71.231,72.512,70.952,72.397,1034042,0
2013-10-18,69.896,71.241,68.524,70.497,3299878,0
2013-10-21,70.521,70.54,69.143,69.994,1107251,0
2013-10-22,70.174,70.559,69.635,70.094,786413,0
2013-10-23,69.994,70.434,69.682,70.271,730152,0
2013-10-24,70.54,70.865,70.245,70.665,672060,0
2013-10-25,70.917,70.917,68.351,70.892,636161,0
2013-10-28,71,71.222,70.694,70.883,580992,0
2013-10-29,71.124,71.284,70.497,71.251,654153,0
2013-10-30,71.33,71.706,70.354,70.901,716201,0
2013-10-31,71.21,71.569,70.713,71.12,748633,0
2013-11-01,70.828,71.079,70.219,70.799,438960,0
2013-11-04,71.357,72.201,70.927,72.182,873294,0
2013-11-05,71.633,72.253,71.097,71.895,814410,0
2013-11-06,72.246,72.739,71.824,72.567,564510,0
2013-11-07,72.826,72.881,71.169,71.241,799687,0
2013-11-08,71.186,72.404,70.972,72.326,660176,0
2013-11-11,72.201,73.025,72.163,72.997,474610,0
2013-11-12,72.666,73.061,72.431,72.96,598845,0
2013-11-13,72.594,73.572,72.479,73.284,914959,0
2013-11-14,73.446,74.099,73.096,74.065,1069690,0
2013-11-15,74.065,74.279,73.508,74.171,1798761,0
2013-11-18,74.393,74.393,73.608,73.885,676277,0
2013-11-19,73.803,73.902,73.121,73.391,1710990,0
2013-11-20,73.75,73.893,72.639,72.826,977495,0
2013-11-21,72.96,73.339,72.711,73.186,1901054,0
2013-11-22,73.32,73.697,73.15,73.455,713271,0
2013-11-25,73.623,73.796,73.006,73.131,512477,0
2013-11-26,73.294,73.473,72.89,72.916,699144,0
2013-11-27,73.186,73.408,72.916,73.357,482885,0
2013-11-29,74.095,75.141,73.979,74.736,514510,0
2013-12-02,74.315,74.603,73.633,73.787,726283,0
2013-12-03,74.692,76.588,74.332,74.844,1962851,0
2013-12-04,73.96,74.547,72.897,73.491,993325,0
2013-12-05,73.381,73.429,72.399,72.473,1115326,0
2013-12-06,73.213,73.806,72.958,73.727,1239582,0
2013-12-09,73.743,74.43,73.671,74.361,748688,0
2013-12-10,74.238,74.919,74.187,74.682,623953,0
2013-12-11,74.602,74.672,73.438,73.635,954703,0
2013-12-12,73.466,73.69,73.076,73.159,603188,0
2013-12-13,73.419,73.661,72.822,73.185,599347,0
2013-12-16,73.474,73.7,73.023,73.023,1197794,0
2013-12-17,72.932,73.221,72.626,72.678,678783,0
2013-12-18,72.869,73.743,72.338,73.743,1072597,0
2013-12-19,73.654,73.915,73.429,73.617,1005817,0
2013-12-20,73.7,74.052,73.373,73.77,889479,0
2013-12-23,74.197,74.556,73.987,74.247,435866,0
2013-12-24,74.411,74.799,74.159,74.648,160021,0
2013-12-26,74.736,75.006,74.592,74.91,282152,0
2013-12-27,75.181,75.333,74.701,75.08,424635,0
2013-12-30,75.016,75.207,74.437,75.016,356799,0
2013-12-31,75.122,75.46,74.745,75.053,360190,0
2014-01-02,74.972,74.996,73.645,73.906,604209,0
2014-01-03,74.131,74.701,73.635,74.266,692640,0
2014-01-06,74.503,75.016,73.979,74.015,714799,0
2014-01-07,74.775,75.225,74.14,74.996,957878,0
2014-01-08,74.91,74.935,74.285,74.799,977530,0
2014-01-09,74.861,75.256,74.187,74.727,628985,0
2014-01-10,74.799,75.324,74.177,75.286,1040362,0
2014-01-13,75.036,75.286,73.466,73.645,902961,0
2014-01-14,74.062,74.765,73.526,74.648,690082,0
2014-01-15,74.692,75.666,74.207,75.393,1037269,0
2014-01-16,75.351,76.334,75.131,76.325,805008,0
2014-01-17,76.387,76.387,75.402,75.91,1506403,0
2014-01-21,75.856,76.172,75.377,76,949708,0
2014-01-22,76.352,76.514,75.586,76.46,972610,0
2014-01-23,75.81,75.937,75.333,75.828,747108,0
2014-01-24,75.151,75.351,74.276,74.285,948822,0
2014-01-27,74.556,75.306,74.105,74.799,931660,0
2014-01-28,75.241,75.495,74.808,75.071,1503018,0
2014-01-29,74.547,74.755,73.13,73.366,771944,0
2014-01-30,73.97,74.105,73.303,74.052,893172,0
2014-01-31,73.149,74.495,73.095,74.207,913316,0
2014-02-03,74.15,74.159,69.919,70.144,1689416,0
2014-02-04,69.828,70.759,69.016,70.37,1927685,0
2014-02-05,70.335,70.695,69.33,70.433,1173755,0
2014-02-06,70.858,72.977,70.607,72.717,1203254,0
2014-02-07,73.213,73.736,72.897,73.61,717749,0
2014-02-10,73.635,74.105,73.185,73.87,646861,0
2014-02-11,73.979,75.089,73.943,74.745,704756,0
2014-02-12,74.919,75.702,74.808,75.62,782852,0
2014-02-13,74.978,76.722,74.978,76.36,1032800,0
2014-02-14,76.414,77.578,76.007,77.541,1052765,0
2014-02-18,78.489,81.197,78.489,78.858,2132476,0
2014-02-19,78.817,78.817,77.749,78.002,1265044,0
2014-02-20,77.83,78.643,77.463,78.537,735332,0
2014-02-21,78.615,79.058,78.156,78.714,600736,0
2014-02-24,78.894,79.435,78.589,78.597,729176,0
2014-02-25,78.653,78.788,78.084,78.227,944448,0
2014-02-26,78.255,79.192,78.164,78.624,736105,0
2014-02-27,78.435,78.615,77.678,78.3,685810,0
2014-02-28,78.537,79.635,78.274,79.472,899374,0
2014-03-03,78.31,78.742,77.578,78.47,838028,0
2014-03-04,79.309,79.674,78.858,79.327,823847,0
2014-03-05,79.569,80.04,79.233,79.553,654594,0
2014-03-06,79.943,80.023,79.015,79.09,576114,0
2014-03-07,79.459,79.697,79.032,79.441,535575,0
2014-03-10,79.28,79.45,78.298,78.597,656070,0
2014-03-11,78.789,79.097,78.243,78.496,493041,0
2014-03-12,78.152,78.825,77.871,78.809,565842,0
2014-03-13,79.107,79.233,77.68,77.68,901616,0
2014-03-14,77.644,78.197,77.489,77.58,952957,0
2014-03-17,78.107,78.462,77.489,77.889,741322,0
2014-03-18,78.035,78.189,77.672,77.962,547461,0
2014-03-19,78.072,78.333,76.607,77.1,769092,0
2014-03-20,76.899,77.464,76.699,77.262,658915,0
2014-03-21,77.644,77.771,76.818,76.909,1312759,0
2014-03-24,77.106,77.48,76.209,76.463,630494,0
2014-03-25,77.154,77.235,76.382,76.699,752222,0
2014-03-26,76.945,77.262,76.254,76.5,665772,0
2014-03-27,76.327,76.427,75.838,76.245,495322,0
2014-03-28,76.617,77.535,76.337,77.398,510893,0
2014-03-31,77.861,78.905,77.516,78.87,814261,0
2014-04-01,78.799,78.944,78.097,78.825,848766,0
2014-04-02,79.006,79.45,78.579,79.006,973359,0
2014-04-03,79.651,79.868,79.16,79.561,760016,0
2014-04-04,79.994,80.079,78.097,78.37,600129,0
2014-04-07,78.007,78.36,76.463,76.899,684078,0
2014-04-08,76.791,78.343,76.599,78.261,713492,0
2014-04-09,78.569,79.16,77.997,79.061,724458,0
2014-04-10,79.032,79.297,77.599,77.609,721935,0
2014-04-11,76.98,77.625,76.69,76.782,571131,0
2014-04-14,77.526,77.59,76.363,77.081,486946,0
2014-04-15,77.262,77.516,76.028,77.371,484544,0
2014-04-16,78.971,79.553,78.779,79.379,1188089,0
2014-04-17,79.369,80.167,79.152,79.297,1030770,0
2014-04-21,79.253,80.124,78.743,79.868,932832,0
2014-04-22,80.088,80.866,78.072,78.271,1654851,0
2014-04-23,78.288,78.925,77.489,78.682,1210713,0
2014-04-24,78.86,78.86,77.997,78.308,479966,0
2014-04-25,78.152,78.152,77.436,77.761,581771,0
2014-04-28,78.152,78.76,77.192,78.589,900016,0
2014-04-29,78.779,78.925,78.18,78.224,523092,0
2014-04-30,78.224,79.169,77.889,79.117,1017614,0
2014-05-01,79.08,79.459,77.761,77.953,839003,0
2014-05-02,77.79,78.662,77.426,77.707,1144988,0
2014-05-05,77.455,77.516,76.727,76.945,983219,0
2014-05-06,76.782,77.081,76.245,76.527,799921,0
2014-05-07,76.763,77.036,76.136,76.971,790287,0
2014-05-08,76.99,77.809,76.845,77.192,607524,0
2014-05-09,77.154,77.319,76.573,77.319,581656,0
2014-05-12,77.516,78.271,77.344,78.234,462326,0
2014-05-13,78.271,78.488,77.753,77.953,473361,0
2014-05-14,77.989,77.989,77.371,77.464,380922,0
2014-05-15,77.192,77.337,76.245,76.772,601137,0
2014-05-16,76.809,77.507,76.535,77.474,498490,0
2014-05-19,77.106,77.329,76.853,77.1,745066,0
2014-05-20,76.918,76.918,75.764,76.037,625883,0
2014-05-21,76.427,77.064,76.399,76.99,496557,0
2014-05-22,77.072,77.644,76.909,77.225,313420,0
2014-05-23,77.235,77.663,77.116,77.543,309803,0
2014-05-27,77.833,78.261,77.58,77.926,448531,0
2014-05-28,77.97,78.434,77.562,78.243,321408,0
2014-05-29,78.343,78.343,77.644,77.88,493564,0
2014-05-30,77.833,78.434,77.663,78.399,495118,0
2014-06-02,78.434,78.986,78.035,78.809,555961,0
2014-06-03,78.271,78.496,77.262,77.745,1331719,0
2014-06-04,77.667,78.187,77.538,78.169,729383,0
2014-06-05,78.351,78.802,77.758,78.598,573860,0
2014-06-06,78.684,79.396,78.479,79.31,444025,0
2014-06-09,79.221,79.788,79.085,79.366,349373,0
2014-06-10,79.165,79.319,78.645,78.782,428900,0
2014-06-11,78.399,78.598,77.758,78.223,607478,0
2014-06-12,78.16,78.16,77.693,77.794,471749,0
2014-06-13,77.867,78.26,77.639,77.804,360488,0
2014-06-16,77.693,78.223,77.667,78.133,553122,0
2014-06-17,77.839,78.82,77.721,78.635,415073,0
2014-06-18,78.753,79.448,78.469,79.413,404536,0
2014-06-19,79.568,79.849,78.966,79.229,494023,0
2014-06-20,79.568,79.996,79.12,79.971,847798,0
2014-06-23,79.835,80.118,79.386,79.485,380453,0
2014-06-24,79.348,79.697,78.919,78.974,447734,0
2014-06-25,78.726,79.396,78.674,79.112,404793,0
2014-06-26,79.192,79.285,78.389,79.046,319292,0
2014-06-27,78.89,79.963,78.89,79.887,678773,0
2014-06-30,79.788,80.401,79.603,80.271,763130,0
2014-07-01,79.542,80.648,79.173,80.374,869572,0
2014-07-02,80.109,80.462,79.577,80.09,688756,0
2014-07-03,80.462,81.507,80.344,81.416,456827,0
2014-07-07,81.259,81.286,80.684,80.958,557162,0
2014-07-08,80.709,80.821,80.255,80.344,375922,0
2014-07-09,80.427,81.104,80.316,80.992,540631,0
2014-07-10,80.09,80.326,79.405,79.432,614692,0
2014-07-11,79.319,79.66,78.909,79.65,559260,0
2014-07-14,80.291,80.291,79.67,79.788,314299,0
2014-07-15,79.688,79.971,78.9,79.155,490704,0
2014-07-16,79.585,79.74,78.863,79.319,851196,0
2014-07-17,78.939,79.585,78.616,78.654,453426,0
2014-07-18,79.075,79.722,78.553,79.714,954368,0
2014-07-21,80.255,82.191,79.249,79.887,1462232,0
2014-07-22,80.316,80.374,78.389,78.537,1077051,0
2014-07-23,78.507,78.684,77.959,77.996,703094,0
2014-07-24,78.38,78.545,77.932,78.133,568725,0
2014-07-25,77.814,78.187,77.667,77.996,356729,0
2014-07-28,77.976,78.032,77.382,77.556,477380,0
2014-07-29,77.492,77.776,77.017,77.017,455936,0
2014-07-30,77.253,77.758,76.979,77.639,832625,0
2014-07-31,77.046,77.311,75.72,75.72,1249740,0
2014-08-01,75.646,75.901,75.162,75.527,684409,0
2014-08-04,75.527,76.186,75.106,75.975,1286661,0
2014-08-05,75.672,76.413,75.336,75.764,808617,0
2014-08-06,75.563,76.304,75.446,75.864,423809,0
2014-08-07,76.267,76.486,75.122,75.289,506456,0
2014-08-08,75.592,77.064,75.592,77.017,665621,0
2014-08-11,77.174,77.253,76.725,76.879,399328,0
2014-08-12,76.861,76.954,76.341,76.687,298221,0
2014-08-13,76.861,77.201,76.413,76.944,465732,0
2014-08-14,77.448,78.279,77.236,78.215,702252,0
2014-08-15,78.424,78.489,77.116,77.822,666736,0
2014-08-18,78.36,78.828,78.287,78.753,533773,0
2014-08-19,78.957,79.413,78.772,79.138,387370,0
2014-08-20,78.836,79.679,78.664,79.65,475601,0
2014-08-21,80.052,80.786,79.533,80.179,612213,0
2014-08-22,80.052,80.572,79.74,80.316,692451,0
2014-08-25,80.638,80.83,80.344,80.709,427659,0
2014-08-26,80.709,80.874,80.255,80.291,354884,0
2014-08-27,80.316,80.462,79.963,80.271,336111,0
2014-08-28,79,80.042,79,79.954,469936,0
2014-08-29,80.227,80.255,79.559,80.217,435976,0
2014-09-02,80.41,80.949,79.971,80.444,492005,0
2014-09-03,80.844,80.872,80.387,80.506,458589,0
2014-09-04,80.516,81.388,80.506,80.853,387116,0
2014-09-05,80.654,81.305,80.348,81.206,560955,0
2014-09-08,80.991,81.148,80.506,80.764,312613,0
2014-09-09,80.496,80.586,79.906,80.053,385027,0
2014-09-10,80.112,80.56,79.584,80.56,411113,0
2014-09-11,80.165,80.544,80.044,80.31,374598,0
2014-09-12,81.139,81.638,80.863,81.555,715612,0
2014-09-15,81.683,81.757,81.168,81.352,467748,0
2014-09-16,81.352,82.17,80.991,81.978,627322,0
2014-09-17,82.289,82.421,81.295,81.886,612236,0
2014-09-18,82.06,82.354,81.693,82.308,369448,0
2014-09-19,82.844,83.007,81.802,82.117,778948,0
2014-09-22,81.802,82.051,81.334,81.618,482951,0
2014-09-23,81.472,81.591,80.706,80.724,521432,0
2014-09-24,80.654,81.84,80.654,81.647,480132,0
2014-09-25,81.278,81.398,80.338,80.44,390432,0
2014-09-26,80.715,81.362,80.275,81.139,434103,0
2014-09-29,80.458,81.233,80.275,81.049,503456,0
2014-09-30,80.965,81.223,80.534,80.715,829245,0
2014-10-01,79.144,80.348,79.144,79.679,934738,0
2014-10-02,79.576,80.387,79.3,80.146,554136,0
2014-10-03,80.724,81.767,80.706,81.187,933178,0
2014-10-06,81.51,81.719,80.586,80.828,360911,0
2014-10-07,80.368,80.552,79.576,79.602,457873,0
2014-10-08,79.722,81.27,79.501,81.25,599954,0
2014-10-09,81.069,81.168,79.483,79.622,647828,0
2014-10-10,80.606,81.197,79.973,80.165,655101,0
2014-10-13,80.156,80.754,79.014,79.125,692486,0
2014-10-14,79.345,80.863,79.345,79.964,708273,0
2014-10-15,78.985,80.715,78.214,80.295,1208494,0
2014-10-16,78.747,81.315,78.747,81.03,888919,0
2014-10-17,82.06,82.541,81.187,81.49,1240081,0
2014-10-20,80.948,82.364,80.12,82.308,978303,0
2014-10-21,83.074,85.541,82.575,85.326,1167423,0
2014-10-22,85.494,86.146,85.06,85.336,747906,0
2014-10-23,86.708,86.837,85.273,85.402,978902,0
2014-10-24,85.316,85.834,84.902,85.759,654226,0
2014-10-27,85.602,85.998,85.29,85.789,561274,0
2014-10-28,86.174,86.837,85.887,86.837,497826,0
2014-10-29,86.771,86.985,85.661,86.56,660784,0
2014-10-30,86.285,87.857,85.991,87.757,622609,0
2014-10-31,88.852,89.386,88.337,89.339,1025404,0
2014-11-03,89.228,89.882,88.667,89.396,736583,0
2014-11-04,89.544,90.27,89.11,90.03,1004525,0
2014-11-05,90.205,91.511,90.205,90.915,1073247,0
2014-11-06,90.536,91.106,90.04,90.73,1086001,0
2014-11-07,90.768,91.225,90.455,91.225,566456,0
2014-11-10,91.43,92.14,91.164,91.649,580167,0
2014-11-11,91.843,92.261,91.355,91.715,475206,0
2014-11-12,91.382,92.666,91.164,92.573,611671,0
2014-11-13,92.573,93.007,92.261,92.529,888971,0
2014-11-14,92.261,92.462,91.568,91.734,409960,0
2014-11-17,91.558,92.185,91.402,91.953,375450,0
2014-11-18,91.686,92.519,91.483,92.14,408094,0
2014-11-19,92.14,92.408,91.751,92.213,354114,0
2014-11-20,91.769,92.726,91.631,92.64,414119,0
2014-11-21,93.729,93.775,92.775,93.335,728112,0
2014-11-24,93.428,94.236,93.296,94.01,471835,0
2014-11-25,94.547,94.547,93.267,93.428,756731,0
2014-11-26,93.54,93.851,93.099,93.729,515711,0
2014-11-28,94.002,95.288,93.924,94.585,355549,0
2014-12-01,94.51,94.689,93.626,93.653,723406,0
2014-12-02,93.794,94.34,93.671,94.321,578145,0
2014-12-03,94.491,95.766,94.491,95.737,730746,0
2014-12-04,95.727,96.053,95.155,95.929,927762,0
2014-12-05,96.015,96.303,95.25,95.555,426638,0
2014-12-08,95.439,96.015,94.727,95.117,409678,0
2014-12-09,94.453,95.327,94.283,95.127,590656,0
2014-12-10,95.136,95.986,94.245,94.33,616098,0
2014-12-11,95.051,96.649,94.832,95.573,585819,0
2014-12-12,95.022,95.949,94.756,94.822,588968,0
2014-12-15,94.566,95.459,94.074,94.074,1046422,0
2014-12-16,94.143,96.208,93.821,94.689,693600,0
2014-12-17,95.194,96.343,94.406,96.159,553018,0
2014-12-18,97.276,97.609,96.536,97.609,825906,0
2014-12-19,98.2,98.836,97.864,97.994,1113662,0
2014-12-22,98.318,98.786,97.864,98.515,422807,0
2014-12-23,98.776,99.98,98.653,99.79,438929,0
2014-12-24,99.9,100.06,99.312,99.59,202642,0
2014-12-26,99.85,100.41,99.7,99.82,264516,0
2014-12-29,99.6,100.89,99.223,100.23,470610,0
2014-12-30,99.85,100.21,99.481,99.71,431401,0
2014-12-31,99.69,100.51,98.624,98.624,640629,0
2015-01-02,99.401,100.02,97.647,98.575,629248,0
2015-01-05,98.407,98.806,97.59,97.951,1264961,0
2015-01-06,93.391,96.353,92.775,93.934,2480438,0
2015-01-07,94.86,95.573,94.5,95.374,1171119,0
2015-01-08,95.977,96.468,94.938,95.573,1316955,0
2015-01-09,95.518,95.527,93.456,93.811,1196107,0
2015-01-12,93.811,93.841,89.797,90.251,1962342,0
2015-01-13,91.169,92.065,89.213,89.844,1491655,0
2015-01-14,89.381,89.827,87.104,88.179,1666567,0
2015-01-15,88.381,88.816,87.836,87.992,1589582,0
2015-01-16,88.076,89.908,87.734,89.863,1071507,0
2015-01-20,89.908,90.251,88.797,90.205,1245007,0
2015-01-21,89.917,90.723,89.42,90.473,864037,0
2015-01-22,90.918,91.63,90.046,91.23,842205,0
2015-01-23,91.072,91.537,90.584,91.066,1077221,0
2015-01-26,91.221,91.648,90.584,91.298,941101,0
2015-01-27,90.352,90.872,89.733,90.251,847377,0
2015-01-28,90.695,90.695,88.171,88.309,1111590,0
2015-01-29,88.538,88.632,87.475,88.309,1472973,0
2015-01-30,87.308,87.568,85.911,86.012,3032011,0
2015-02-02,86.382,86.865,84.996,86.476,2244159,0
2015-02-03,86.476,91.031,86.021,90.622,6500835,0
2015-02-04,90.352,90.685,87.982,88.381,1700463,0
2015-02-05,88.816,89.788,88.197,88.797,1437463,0
2015-02-06,88.893,89.956,88.734,89.391,953689,0
2015-02-09,88.788,89.797,88.788,88.918,621402,0
2015-02-10,89.325,89.827,88.706,89.325,822797,0
2015-02-11,89.299,89.807,88.845,89.232,571333,0
2015-02-12,89.113,89.733,88.77,89.576,709544,0
2015-02-13,89.659,90.213,89.334,89.778,1175730,0
2015-02-17,90.695,91.14,88.993,89.411,1551406,0
2015-02-18,89.103,89.132,87.688,88.428,990643,0
2015-02-19,88.519,89.299,88.26,88.577,630533,0
2015-02-20,88.466,89.178,87.975,89.103,730954,0
2015-02-23,89.022,89.252,88.806,89.232,378804,0
2015-02-24,89.074,89.649,89.074,89.195,400430,0
2015-02-25,88.788,89.89,88.788,89.568,771763,0
2015-02-26,89.252,89.576,88.993,89.334,475628,0
2015-02-27,89.659,89.669,88.725,88.918,585547,0
2015-03-02,88.744,90.039,88.734,89.715,744275,0
2015-03-03,89.317,89.688,87.457,88.389,876857,0
2015-03-04,88.088,88.367,87.419,87.595,703089,0
2015-03-05,88.052,88.154,87.529,87.773,467652,0
2015-03-06,87.306,87.595,86.208,86.542,804435,0
2015-03-09,86.794,87.605,86.764,87.455,890644,0
2015-03-10,86.73,87.139,86.03,86.03,712859,0
2015-03-11,85.974,86.44,85.659,86,643290,0
2015-03-12,86.523,88.323,86.523,88.228,831059,0
2015-03-13,88.228,88.228,86.951,87.994,1013247,0
2015-03-16,88.611,89.663,88.332,89.422,759989,0
2015-03-17,88.795,89.178,87.884,88.164,547311,0
2015-03-18,88.061,89.064,87.009,88.713,1021298,0
2015-03-19,88.621,89.243,88.228,88.982,619777,0
2015-03-20,89.318,89.596,89.142,89.353,994889,0
2015-03-23,89.383,90.035,89.039,89.039,460351,0
2015-03-24,88.611,89.064,88.052,88.088,400233,0
2015-03-25,88.264,88.394,86.431,86.486,482359,0
2015-03-26,86.122,86.374,85.451,86,507591,0
2015-03-27,85.88,86.82,85.694,86.56,464431,0
2015-03-30,86.951,87.808,86.85,87.428,367274,0
2015-03-31,86.431,88.097,86.411,86.803,1030114,0
2015-04-01,86.459,86.608,84.492,85.46,794989,0
2015-04-02,85.423,86.59,85.24,86.374,767075,0
2015-04-06,86.44,87.734,86.356,86.879,1131663,0
2015-04-07,86.784,87.184,86.478,86.924,664913,0
2015-04-08,87.149,87.184,85.983,86.486,963112,0
2015-04-09,86.551,86.914,86.086,86.542,379930,0
2015-04-10,86.421,87.184,86.421,86.879,426749,0
2015-04-13,86.951,87.222,86.44,86.468,643506,0
2015-04-14,86.328,86.748,85.694,86.318,698688,0
2015-04-15,86.608,87.176,86.16,86.198,644696,0
2015-04-16,86.131,86.318,85.37,85.799,382248,0
2015-04-17,85.118,85.779,84.595,85.388,724024,0
2015-04-20,85.938,86.56,85.929,86.225,838802,0
2015-04-21,86.392,87.938,85.442,86.113,1106994,0
2015-04-22,86.392,86.895,85.153,86.644,997696,0
2015-04-23,86.59,87.289,86.01,86.748,630516,0
2015-04-24,86.74,86.86,85.34,85.686,496476,0
2015-04-27,86.02,86.31,85.005,85.19,658643,0
2015-04-28,85.153,85.388,84.587,85.08,629529,0
2015-04-29,85.022,85.118,84.195,84.708,801858,0
2015-04-30,84.39,84.978,83.337,83.691,1131878,0
2015-05-01,84.381,85.283,83.934,85.2,743243,0
2015-05-04,86.225,86.608,85.899,86.468,773086,0
2015-05-05,86.338,86.774,85.433,85.519,545703,0
2015-05-06,85.721,85.993,84.858,85.36,434705,0
2015-05-07,85.712,86.608,85.451,86.244,488510,0
2015-05-08,87.063,87.845,86.83,87.633,821720,0
2015-05-11,87.399,88.245,87.119,87.754,1322439,0
2015-05-12,87.325,87.799,86.82,87.567,748026,0
2015-05-13,87.595,87.994,86.208,86.338,1013027,0
2015-05-14,86.82,87.649,86.16,87.595,741092,0
2015-05-15,87.567,87.725,87.09,87.409,1343398,0
2015-05-18,87.529,87.884,86.96,87.334,417055,0
2015-05-19,87.509,87.754,86.96,87.279,417782,0
2015-05-20,87.474,87.725,86.663,87.315,604228,0
2015-05-21,87.019,87.389,86.617,87.158,451336,0
2015-05-22,87.23,87.613,86.82,87.129,438344,0
2015-05-26,86.784,87.325,85.974,86.234,677307,0
2015-05-27,86.532,86.681,85.809,86.504,443604,0
2015-05-28,86.57,86.72,85.649,86.078,427751,0
2015-05-29,85.899,85.899,84.12,84.269,1335216,0
2015-06-01,84.334,84.68,83.739,84.047,797425,0
2015-06-02,83.84,84.502,83.561,84.149,543398,0
2015-06-03,84.64,85.193,84.172,85.11,528445,0
2015-06-04,86.131,86.16,84.998,85.344,734982,0
2015-06-05,85.465,85.897,84.96,85.84,705339,0
2015-06-08,85.427,85.756,85.146,85.193,614069,0
2015-06-09,85.092,85.324,84.557,84.621,605693,0
2015-06-10,85.13,86.131,85.023,85.747,514140,0
2015-06-11,86.17,86.17,85.092,85.203,642163,0
2015-06-12,84.951,85.286,84.509,85.193,510958,0
2015-06-15,84.538,84.969,84.265,84.866,596153,0
2015-06-16,84.734,85.286,84.688,85.165,304741,0
2015-06-17,85.504,85.927,84.998,85.524,392603,0
2015-06-18,86.348,87.173,86.085,86.874,574935,0
2015-06-19,86.751,87.097,86.442,86.48,676337,0
2015-06-22,86.919,87.097,86.272,86.544,323294,0
2015-06-23,86.768,86.986,86.374,86.534,289661,0
2015-06-24,86.515,86.815,86.029,86.048,459136,0
2015-06-25,86.113,86.319,85.587,85.907,471505,0
2015-06-26,86.348,86.704,86.048,86.348,417445,0
2015-06-29,85.417,85.558,83.628,83.731,837557,0
2015-06-30,84.416,84.631,83.824,83.965,825766,0
2015-07-01,83.9,85.146,83.796,85.023,762813,0
2015-07-02,85.184,85.26,84.041,84.436,530152,0
2015-07-06,84.096,84.781,83.525,83.928,909425,0
2015-07-07,83.702,83.937,82.446,83.882,606817,0
2015-07-08,83.402,83.402,82.371,82.391,697557,0
2015-07-09,83.402,83.421,82.493,82.783,682094,0
2015-07-10,83.656,83.75,82.502,83.449,736688,0
2015-07-13,84.135,84.902,83.741,84.858,693291,0
2015-07-14,84.848,85.014,84.096,84.602,1406588,0
2015-07-15,84.453,84.941,83.955,84.866,718327,0
2015-07-16,85.315,85.364,84.951,85.223,456578,0
2015-07-17,84.771,85.233,84.358,85.006,736581,0
2015-07-20,83.778,84.199,81.649,83.29,1665839,0
2015-07-21,83.103,83.759,82.371,82.41,1033860,0
2015-07-22,82.26,82.585,81.526,82.381,772942,0
2015-07-23,82.473,83.196,82.146,82.502,587091,0
2015-07-24,82.502,82.735,81.377,81.48,499869,0
2015-07-27,81.069,81.331,80.466,80.824,890444,0
2015-07-28,81.086,81.808,80.607,81.676,662155,0
2015-07-29,81.723,83.046,81.582,82.914,596791,0
2015-07-30,82.866,83.543,82.436,83.103,644562,0
2015-07-31,83.702,83.759,82.982,83.421,691585,0
2015-08-03,83.254,83.366,82.568,83.008,381563,0
2015-08-04,82.896,83.702,82.774,82.953,465428,0
2015-08-05,83.581,83.9,83.318,83.497,367331,0
2015-08-06,83.459,83.702,82.483,83.196,615882,0
2015-08-07,83.158,83.327,82.26,82.512,653626,0
2015-08-10,83.094,83.684,82.924,83.59,524392,0
2015-08-11,82.831,82.963,82.138,82.522,513514,0
2015-08-12,81.854,82.381,80.936,82.192,418086,0
2015-08-13,82.138,82.999,81.772,82.585,334704,0
2015-08-14,82.604,83.074,82.295,82.972,391642,0
2015-08-17,82.381,82.905,81.808,82.823,252814,0
2015-08-18,82.401,82.99,82.015,82.436,463936,0
2015-08-19,81.996,82.576,81.461,81.968,627715,0
2015-08-20,81.254,81.339,80.354,80.354,578986,0
2015-08-21,79.585,80.262,78.188,78.244,945146,0
2015-08-24,75.119,77.794,73.864,76.143,1450130,0
2015-08-25,78.347,78.478,74.529,74.587,905586,0
2015-08-26,76.079,76.368,74.355,76.021,1078855,0
2015-08-27,76.697,78.469,76.5,78.338,813352,0
2015-08-28,77.841,78.592,77.822,78.507,598179,0
2015-08-31,78.357,78.91,77.926,78.301,657252,0
2015-09-01,76.959,77.429,75.825,76.152,836598,0
2015-09-02,76.876,77.17,76.063,77.16,598940,0
2015-09-03,77.253,78.313,77.131,77.366,566559,0
2015-09-04,76.375,77.038,76.225,76.47,677141,0
2015-09-08,77.83,79.089,77.755,79.039,625289,0
2015-09-09,79.596,79.852,78.237,78.425,894177,0
2015-09-10,78.293,79.039,77.869,78.595,613630,0
2015-09-11,78.398,78.87,77.879,78.841,486665,0
2015-09-14,78.841,78.87,78.067,78.472,406878,0
2015-09-15,78.624,80.402,78.284,80.231,796928,0
2015-09-16,80.109,81.508,79.826,81.328,680420,0
2015-09-17,81.147,81.478,80.099,80.383,787799,0
2015-09-18,79.579,79.596,78.521,78.673,962431,0
2015-09-21,78.907,79.684,78.689,79.096,462750,0
2015-09-22,78.237,78.313,77.755,78.113,553649,0
2015-09-23,78.18,78.265,77.546,78.143,558339,0
2015-09-24,77.546,78.965,77.312,78.815,895469,0
2015-09-25,79.38,79.606,78.86,79.342,847935,0
2015-09-28,78.947,79.191,77.897,78.113,612966,0
2015-09-29,78.35,78.464,77.65,78.001,570793,0
2015-09-30,78.095,78.718,77.434,78.331,1126980,0
2015-10-01,78.019,78.313,75.837,76.999,1470472,0
2015-10-02,75.817,77.566,75.382,77.566,1001160,0
2015-10-05,78.133,79.437,77.869,79.22,1102469,0
2015-10-06,79.248,79.295,78.255,78.313,806665,0
2015-10-07,78.87,79.89,78.435,79.844,1064137,0
2015-10-08,79.684,81.516,79.684,81.233,611109,0
2015-10-09,81.356,81.743,80.844,80.863,514495,0
2015-10-12,80.76,80.882,80.353,80.525,429109,0
2015-10-13,80.231,80.571,79.634,79.73,423385,0
2015-10-14,79.465,79.844,78.567,78.747,793288,0
2015-10-15,79.012,79.228,77.727,79.116,793965,0
2015-10-16,79.295,79.542,78.057,78.699,1182007,0
2015-10-19,76.876,81.508,76.838,80.004,3127898,0
2015-10-20,80.032,82.356,79.977,80.968,1667341,0
2015-10-21,81.298,82.046,81.034,81.346,1075552,0
2015-10-22,82.121,83.944,81.932,83.481,1208144,0
2015-10-23,83.944,84.389,83.217,84.286,1210154,0
2015-10-26,84.359,85.136,84.237,84.965,973223,0
2015-10-27,84.56,85.04,83.548,83.727,884336,0
2015-10-28,83.944,85.172,83.727,85.144,573860,0
2015-10-29,85.099,85.353,84.314,85.25,656294,0
2015-10-30,85.277,86.354,85.153,85.769,962537,0
2015-11-02,85.769,86.876,85.617,86.798,598277,0
2015-11-03,86.592,87.09,86.204,86.543,528765,0
2015-11-04,86.744,86.978,86.072,86.298,679357,0
2015-11-05,86.373,87.242,86.072,86.893,861793,0
2015-11-06,86.495,86.647,84.134,84.596,1436292,0
2015-11-09,84.588,84.823,83.51,84.021,1045996,0
2015-11-10,84.002,84.853,83.879,84.843,820843,0
2015-11-11,84.843,84.975,83.992,84.464,717987,0
2015-11-12,83.992,84.256,82.416,82.459,1190050,0
2015-11-13,82.215,82.489,81.005,81.109,856292,0
2015-11-16,81.176,83.085,80.995,82.972,855024,0
2015-11-17,83.141,83.812,82.875,83.207,801163,0
2015-11-18,83.302,83.642,82.337,83.548,730157,0
2015-11-19,83.775,84.701,83.283,84.114,819348,0
2015-11-20,84.482,85.363,84.369,85.277,845183,0
2015-11-23,85.409,86.098,85.099,85.465,625924,0
2015-11-24,84.878,85.117,84.322,84.729,826027,0
2015-11-25,84.701,85.891,84.596,85.597,610792,0
2015-11-27,85.7,85.985,85.241,85.882,202539,0
2015-11-30,86.053,86.098,85.099,85.647,674389,0
2015-12-01,86.024,86.392,85.343,85.627,528424,0
2015-12-02,85.519,85.888,84.167,84.355,525071,0
2015-12-03,84.337,84.461,83.157,83.842,1005862,0
2015-12-04,84.07,84.965,83.862,84.736,682949,0
2015-12-07,84.375,84.832,84.089,84.775,509217,0
2015-12-08,83.748,84.804,83.368,84.365,565824,0
2015-12-09,83.662,85.155,82.737,83.033,821790,0
2015-12-10,83.073,83.662,82.767,83.319,553570,0
2015-12-11,82.368,82.408,80.864,81.111,829461,0
2015-12-14,81.455,82.418,81.093,81.969,769588,0
2015-12-15,82.425,82.654,81.264,81.92,792255,0
2015-12-16,82.56,82.978,81.387,82.91,531288,0
2015-12-17,82.861,82.93,81.683,81.703,567759,0
2015-12-18,81.435,81.455,79.485,79.523,1560549,0
2015-12-21,80.208,80.418,79.067,79.902,446681,0
2015-12-22,80.065,81.066,80.065,80.711,615004,0
2015-12-23,81.036,82.283,80.893,82.045,425872,0
2015-12-24,81.711,82.265,81.683,81.92,184345,0
2015-12-28,81.882,82.634,81.636,82.541,387406,0
2015-12-29,83.033,83.501,82.737,83.244,428408,0
2015-12-30,83.023,83.481,82.511,82.654,356418,0
2015-12-31,82.121,82.444,81.607,81.72,578989,0
2016-01-04,80.695,80.695,78.743,79.952,1230476,0
2016-01-05,80.428,80.464,79.037,80.237,1134168,0
2016-01-06,79.094,79.342,78.039,78.648,908814,0
2016-01-07,77.194,78.305,76.727,76.954,843327,0
2016-01-08,77.21,77.639,74.644,74.747,1279912,0
2016-01-11,75.898,75.975,74.339,75.232,1277254,0
2016-01-12,75.689,76.117,74.832,75.775,919874,0
2016-01-13,76.041,76.175,73.577,73.643,1070596,0
2016-01-14,73.852,75.259,73.252,74.689,1071995,0
2016-01-15,73.159,74.822,72.786,74.659,1427168,0
2016-01-19,75.299,75.48,73.633,74.511,1029890,0
2016-01-20,73.577,76.079,72.92,75.204,1339007,0
2016-01-21,75.309,76.773,74.679,75.375,839105,0
2016-01-22,76.364,76.549,75.023,75.859,655275,0
2016-01-25,75.585,76.098,75.186,75.452,925957,0
2016-01-26,75.699,78.295,75.699,78.068,908958,0
2016-01-27,78.029,79.475,77.475,78.039,790029,0
2016-01-28,78.762,79.37,77.648,79.305,761906,0
2016-01-29,79.608,82.073,79.255,81.988,1351401,0
2016-02-01,79.342,80.261,78.048,79.838,1345952,0
2016-02-02,78.971,79.142,78.295,78.658,547937,0
2016-02-03,79.313,80.018,78.324,79.769,860497,0
2016-02-04,79.4,81.92,79.4,81.854,1091528,0
2016-02-05,81.845,81.845,80.274,80.695,1039608,0
2016-02-08,79.912,81.37,79.152,81.131,1175874,0
2016-02-09,80.428,82.757,80.428,82.196,1093521,0
2016-02-10,82.531,83.348,81.54,82.035,1010742,0
2016-02-11,81.169,82.757,80.665,82.245,1481268,0
2016-02-12,82.711,84.014,82.301,83.595,1725569,0
2016-02-16,84.079,87.458,81.121,85.261,2401549,0
2016-02-17,84.842,85.679,84.204,85.652,1295321,0
2016-02-18,85.765,86.85,85.563,86.382,1153497,0
2016-02-19,85.805,87.962,85.469,87.601,1388576,0
2016-02-22,88.276,88.621,87.505,87.906,853489,0
2016-02-23,87.829,88.276,87.096,87.298,561784,0
2016-02-24,86.116,86.668,85.688,86.621,863509,0
2016-02-25,87.155,87.648,86.326,87.412,710068,0
2016-02-26,87.724,87.952,86.326,86.83,695582,0
2016-02-29,86.792,87.2,85.775,85.775,1058554,0
2016-03-01,86.555,88.561,86.373,88.514,906897,0
2016-03-02,88.158,89.795,87.64,89.632,1121850,0
2016-03-03,89.72,90.132,89.126,90.008,590466,0
2016-03-04,89.882,90.063,89.23,89.738,725748,0
2016-03-07,89.488,90.77,89.344,90.552,786370,0
2016-03-08,90.093,90.677,89.758,89.949,718990,0
2016-03-09,90.054,90.361,88.942,90.017,518137,0
2016-03-10,90.237,90.351,89.049,89.998,567789,0
2016-03-11,90.765,91.53,90.562,91.386,692684,0
2016-03-14,91.214,91.463,90.765,91.034,417638,0
2016-03-15,90.458,91.079,90.227,90.917,489512,0
2016-03-16,90.811,91.742,90.425,91.579,587869,0
2016-03-17,91.847,94.424,91.501,94.299,1390479,0
2016-03-18,94.692,94.692,93.188,93.954,1421500,0
2016-03-21,93.716,93.878,92.546,93.447,804349,0
2016-03-22,93.552,93.609,92.824,92.901,743084,0
2016-03-23,93.158,94.019,92.509,93.542,673862,0
2016-03-24,93.073,93.716,92.881,93.639,631805,0
2016-03-28,93.954,94.252,93.581,93.754,370662,0
2016-03-29,93.773,94.654,93.466,94.492,707385,0
2016-03-30,94.943,95.248,94.424,94.98,416297,0
2016-03-31,94.98,95.429,94.396,95.211,710725,0
2016-04-01,94.511,95.622,94.319,95.555,683092,0
2016-04-04,94.798,94.903,93.688,94.204,892497,0
2016-04-05,94.414,94.75,93.275,93.639,1231858,0
2016-04-06,93.754,94.012,92.499,93.945,971621,0
2016-04-07,93.744,94.003,92.36,92.862,541965,0
2016-04-08,93.562,93.686,92.804,93.131,552681,0
2016-04-11,93.466,93.936,92.747,92.747,576342,0
2016-04-12,92.948,93.716,91.962,93.515,954729,0
2016-04-13,94.012,95.286,93.916,95.181,658314,0
2016-04-14,95.143,95.345,94.003,94.309,846708,0
2016-04-15,94.673,95.632,94.473,95.248,794023,0
2016-04-18,94.816,95.661,94.607,95.661,1055324,0
2016-04-19,95.824,95.824,92.509,92.834,1742984,0
2016-04-20,92.767,93.151,91.589,92.459,1046536,0
2016-04-21,92.69,92.968,91.78,92.172,759701,0
2016-04-22,92.191,93.341,92.181,92.737,767549,0
2016-04-25,92.709,92.997,92.201,92.853,404931,0
2016-04-26,92.881,94.262,92.881,94.118,524273,0
2016-04-27,93.954,94.348,93.399,94.128,615890,0
2016-04-28,93.524,94.108,93.054,93.275,504307,0
2016-04-29,92.862,92.862,91.589,91.962,989493,0
2016-05-02,92.144,92.834,92.02,92.718,500007,0
2016-05-03,91.932,92.546,91.703,92.365,793763,0
2016-05-04,92.047,92.278,91.415,92.057,666831,0
2016-05-05,92.335,93.207,91.847,91.952,658761,0
2016-05-06,91.904,92.978,91.435,92.948,395208,0
2016-05-09,92.565,93.332,92.479,92.958,564873,0
2016-05-10,93.188,93.974,93.188,93.86,441023,0
2016-05-11,93.447,93.974,92.01,92.106,619474,0
2016-05-12,92.297,93.198,92.287,93.054,591619,0
2016-05-13,92.891,93.475,91.857,92.057,473658,0
2016-05-16,92.287,93.284,92.057,92.891,754202,0
2016-05-17,92.593,93.007,90.054,90.39,1163360,0
2016-05-18,90.083,90.791,89.031,90.246,854917,0
2016-05-19,89.049,90.045,88.396,89.576,731235,0
2016-05-20,90.063,90.974,89.998,90.207,727258,0
2016-05-23,90.063,90.112,89.307,89.805,559103,0
2016-05-24,90.151,91.559,90.054,91.329,579357,0
2016-05-25,91.376,92.613,91.205,92.268,571255,0
2016-05-26,92.191,92.881,91.876,92.297,471954,0
2016-05-27,92.556,93.007,92.536,93.007,418527,0
2016-05-31,93.39,93.39,92.154,92.871,775958,0
2016-06-01,92.676,93.063,92.378,92.918,587122,0
2016-06-02,92.445,93.594,92.088,93.517,702078,0
2016-06-03,93.063,93.101,92.262,92.774,604052,0
2016-06-06,92.686,93.854,92.29,93.554,638467,0
2016-06-07,93.864,94.337,93.679,94.037,362479,0
2016-06-08,94.066,94.462,93.969,94.249,433333,0
2016-06-09,93.699,94.172,93.121,93.804,519788,0
2016-06-10,93.333,93.507,92.629,93.101,343443,0
2016-06-13,92.619,93,91.672,91.77,509679,0
2016-06-14,91.393,92.329,91.393,92.214,546884,0
2016-06-15,92.329,93.381,92.271,92.58,453800,0
2016-06-16,92.214,93.439,91.914,93.188,454691,0
2016-06-17,93.236,93.824,92.918,93.497,752090,0
2016-06-20,94.452,94.886,94.094,94.172,413844,0
2016-06-21,94.375,94.384,93.834,94.114,398826,0
2016-06-22,94.384,94.886,94.269,94.5,505782,0
2016-06-23,95.514,95.928,95.08,95.908,351879,0
2016-06-24,92.774,94.152,92.774,93.439,1232398,0
2016-06-27,92.734,92.764,90.785,91.953,704109,0
2016-06-28,92.619,94.274,92.281,93.979,791211,0
2016-06-29,94.79,95.88,94.547,95.687,538851,0
2016-06-30,96.188,97.707,95.639,97.687,1046175,0
2016-07-01,97.433,98.856,97.164,98.545,790078,0
2016-07-05,98.328,98.486,96.892,97.637,939294,0
2016-07-06,98.052,100.32,97.647,99.62,1354669,0
2016-07-07,99.82,100.3,98.614,99.312,791921,0
2016-07-08,100.36,101.33,99.77,101.28,507526,0
2016-07-11,101.75,102.18,101.34,101.52,482852,0
2016-07-12,101.67,102.24,101.12,101.47,695445,0
2016-07-13,101.84,101.84,100.33,100.69,799363,0
2016-07-14,100.83,101.07,99.89,100.17,728384,0
2016-07-15,100.38,100.38,98.975,99.332,694486,0
2016-07-18,99.213,99.312,98.171,98.387,939800,0
2016-07-19,96.478,97.746,94.867,96.228,1694866,0
2016-07-20,96.266,97.203,95.963,96.488,825136,0
2016-07-21,96.478,96.495,95.098,95.3,659153,0
2016-07-22,95.205,96.498,94.953,96.382,584999,0
2016-07-25,96.198,96.931,95.986,96.931,548743,0
2016-07-26,96.649,97.58,96.649,97.453,608587,0
2016-07-27,97.609,98.358,97.242,98.151,759039,0
2016-07-28,97.804,99.213,97.413,99.024,840040,0
2016-07-29,98.683,98.975,97.902,98.633,845811,0
2016-08-01,98.515,98.535,97.56,98.387,583848,0
2016-08-02,98.21,98.427,96.912,97.028,492056,0
2016-08-03,96.921,97.184,96.238,97.184,473925,0
2016-08-04,95.542,97.707,95.542,97.252,521059,0
2016-08-05,97.657,98.397,97.53,98.122,435159,0
2016-08-08,98.565,98.776,97.746,97.883,742421,0
2016-08-09,97.629,97.941,97.087,97.203,383055,0
2016-08-10,97.393,97.746,97.087,97.647,696342,0
2016-08-11,98.072,98.796,97.814,98.407,678236,0
2016-08-12,98.299,98.299,97.59,97.921,430437,0
2016-08-15,97.911,99.114,97.864,98.905,412834,0
2016-08-16,99.064,99.223,98.151,98.456,410123,0
2016-08-17,98.23,98.995,98.132,98.876,415715,0
2016-08-18,98.776,99.73,98.663,99.72,430118,0
2016-08-19,99.391,100.34,99.153,100.14,659047,0
2016-08-22,99.88,100.16,99.124,99.342,542330,0
2016-08-23,99.372,100.45,99.213,100.36,688195,0
2016-08-24,100.29,100.96,100.01,100.76,529411,0
2016-08-25,100.38,100.88,100.08,100.5,557128,0
2016-08-26,100.47,101.12,99.233,99.68,520472,0
2016-08-29,99.75,101.47,99.68,101.4,474979,0
2016-08-30,101.41,101.44,99.9,100.06,628267,0
2016-08-31,99.78,99.78,98.756,99.193,822362,0
2016-09-01,99.372,99.6,98.624,99.381,549139,0
2016-09-02,100.37,100.37,99.431,99.77,471371,0
2016-09-06,99.69,100.03,97.873,98.082,742725,0
2016-09-07,98.141,98.2,96.892,97.393,910445,0
2016-09-08,97.276,97.325,96.717,96.833,539083,0
2016-09-09,96.115,96.144,94.173,94.183,863683,0
2016-09-12,93.601,95.824,93.28,95.707,662477,0
2016-09-13,95.037,95.561,94.154,94.289,949894,0
2016-09-14,94.494,94.959,93.737,93.94,737580,0
2016-09-15,93.62,94.261,93.445,94.086,1057569,0
2016-09-16,93.746,94.707,93.183,94.339,809707,0
2016-09-19,94.581,96.388,94.153,95.766,622620,0
2016-09-20,96.27,96.727,95.727,95.892,511536,0
2016-09-21,96.018,97.106,95.979,97.038,433499,0
2016-09-22,97.365,98.925,97.242,98.535,849227,0
2016-09-23,97.981,98.132,95.683,95.766,784856,0
2016-09-26,95.183,95.961,95.037,95.659,512212,0
2016-09-27,95.727,97.53,95.727,97.502,661863,0
2016-09-28,97.413,98.004,97.067,97.824,556240,0
2016-09-29,97.687,98.092,96.649,96.697,554072,0
2016-09-30,97.116,97.921,97.101,97.54,675470,0
2016-10-03,96.688,97.252,96.183,96.941,724564,0
2016-10-04,96.843,97.433,95.213,95.542,496257,0
2016-10-05,96.057,96.396,95.727,96.047,671874,0
2016-10-06,95.688,96.542,95.125,96.349,558045,0
2016-10-07,97.048,97.048,95.027,95.426,446428,0
2016-10-10,95.883,96.125,95.455,95.571,249319,0
2016-10-11,95.242,95.416,94.378,94.475,453951,0
2016-10-12,95.163,95.797,94.435,95.251,321544,0
2016-10-13,94.551,95.037,93.823,94.873,464435,0
2016-10-14,95.299,95.805,95.009,95.173,362526,0
2016-10-17,94.921,95.406,94.611,94.999,602232,0
2016-10-18,95.737,96.097,93.484,93.561,864819,0
2016-10-19,90.017,91.813,87.959,89.454,2857702,0
2016-10-20,89.144,89.164,86.239,86.919,1446949,0
2016-10-21,86.289,88.143,85.947,87.968,1213873,0
2016-10-24,88.512,89.198,88.121,88.385,807503,0
2016-10-25,87.891,88.328,87.638,87.871,858365,0
2016-10-26,87.687,88.531,87.579,88.425,585215,0
2016-10-27,88.736,88.736,86.531,86.57,931904,0
2016-10-28,86.754,88.085,86.696,87.24,616573,0
2016-10-31,87.482,88.085,87.008,87.968,774167,0
2016-11-01,88.24,88.24,85.939,86.425,777454,0
2016-11-02,86.299,86.842,85.589,85.881,777839,0
2016-11-03,86.065,86.313,85.142,85.366,693008,0
2016-11-04,85.628,86.133,85.045,85.133,679527,0
2016-11-07,86.347,86.405,85.414,86.065,891144,0
2016-11-08,85.939,86.355,85.492,86.143,650040,0
2016-11-09,84.637,87.65,84.103,87.569,1031081,0
2016-11-10,87.968,91.833,87.968,90.793,1992710,0
2016-11-11,90.434,92.037,90.434,91.882,846694,0
2016-11-14,92.037,93.697,91.922,93.368,1141380,0
2016-11-15,93.571,94.504,92.299,93.299,869832,0
2016-11-16,92.979,93.61,92.008,92.59,605751,0
2016-11-17,92.677,92.677,91.502,91.862,899847,0
2016-11-18,91.766,92.125,91.26,91.813,1069895,0
2016-11-21,91.949,93.504,91.833,93.183,664530,0
2016-11-22,93.571,94.524,93.202,94.358,517348,0
2016-11-23,94.086,95.027,94.067,94.494,535479,0
2016-11-25,94.591,95.213,94.086,95.067,233922,0
2016-11-28,94.766,95.115,93.795,94.241,631956,0
2016-11-29,94.241,94.503,93.504,93.756,516610,0
2016-11-30,93.659,94.524,93.425,93.445,1063722,0
2016-12-01,93.377,94.756,93.28,93.435,730269,0
2016-12-02,93.514,94.203,92.756,92.979,521444,0
2016-12-05,93.465,94.979,93.445,94.532,604859,0
2016-12-06,94.561,95.135,93.823,94.669,629802,0
2016-12-07,94.94,97.637,94.842,97.58,591769,0
2016-12-08,97.286,97.56,96.142,96.641,631202,0
2016-12-09,96.387,97.12,95.712,96.426,764953,0
2016-12-12,96.24,96.348,95.204,96.016,676584,0
2016-12-13,96.348,97.687,95.889,97.59,949329,0
2016-12-14,97.247,97.687,95.585,95.732,786137,0
2016-12-15,95.575,96.69,95.263,95.957,551864,0
2016-12-16,96.201,96.905,95.458,95.79,780348,0
2016-12-19,96.044,96.572,95.517,96.358,435866,0
2016-12-20,96.778,97.191,96.191,96.514,447656,0
2016-12-21,96.308,96.915,95.634,95.644,447519,0
2016-12-22,95.752,95.79,93.933,94.412,523173,0
2016-12-23,94.617,95.39,94.515,94.735,257181,0
2016-12-27,94.735,95.556,94.735,95.399,265172,0
2016-12-28,95.605,95.663,94.177,94.216,347059,0
2016-12-29,94.246,94.637,93.786,94.294,382920,0
2016-12-30,94.51,94.773,92.76,93.404,624718,0
2017-01-03,94.266,94.383,92.31,93.493,662899,0
2017-01-04,94.04,94.949,93.805,94.949,555347,0
2017-01-05,94.226,94.568,93.581,94.51,424032,0
2017-01-06,94.5,94.627,93.942,94.011,409352,0
2017-01-09,93.982,94.334,93.424,93.903,621604,0
2017-01-10,93.952,95.517,93.542,95.106,481201,0
2017-01-11,94.949,95.412,94.578,95.301,479632,0
2017-01-12,95.136,96.016,94.334,95.897,559526,0
2017-01-13,95.957,96.827,95.957,96.368,515640,0
2017-01-17,96.024,96.768,94.773,95.38,714792,0
2017-01-18,95.253,97.355,94.989,97.071,880648,0
2017-01-19,97.051,98.161,96.133,96.895,791817,0
2017-01-20,97.12,97.794,96.749,97.511,680204,0
2017-01-23,95.634,95.996,93.531,94.099,1280357,0
2017-01-24,94.353,95.184,93.923,94.754,935615,0
2017-01-25,95.223,95.976,95.027,95.624,652913,0
2017-01-26,95.263,95.849,94.06,94.969,856707,0
2017-01-27,95.37,95.428,94.167,94.51,670222,0
2017-01-30,94.627,94.94,93.601,94.91,623762,0
2017-01-31,94.578,95.253,93.688,94.647,696151,0
2017-02-01,94.725,95.673,93.659,94.187,621223,0
2017-02-02,94.207,94.891,93.923,94.461,374981,0
2017-02-03,94.588,95.331,94.373,94.969,487318,0
2017-02-06,94.803,95.624,94.645,95.037,473738,0
2017-02-07,95.126,95.565,94.373,94.803,381415,0
2017-02-08,94.822,96.856,94.723,96.827,885951,0
2017-02-09,96.807,97.864,96.699,97.443,544332,0
2017-02-10,97.511,97.687,96.729,97.55,494436,0
2017-02-13,97.765,98.013,96.846,97.657,535389,0
2017-02-14,96.749,97.736,96.68,97.433,504811,0
2017-02-15,97.374,97.883,97.179,97.883,499064,0
2017-02-16,97.994,98.368,96.318,97.013,723955,0
2017-02-17,96.836,98.417,96.749,98.417,922952,0
2017-02-21,98.348,98.643,94.199,95.487,1557582,0
2017-02-22,94.813,95.243,93.728,93.845,925562,0
2017-02-23,93.845,93.845,92.76,92.877,1032433,0
2017-02-24,92.574,94.129,92.486,94.099,688193,0
2017-02-27,94.129,94.548,93.454,94.03,681666,0
2017-02-28,93.688,93.903,93.151,93.571,777518,0
2017-03-01,94.383,95.086,94.079,94.412,725708,0
2017-03-02,94.343,94.363,93.523,93.728,620712,0
2017-03-03,93.738,93.845,92.262,92.583,801950,0
2017-03-06,92.252,92.574,91.9,92.075,677213,0
2017-03-07,91.928,92.055,91.352,91.43,557157,0
2017-03-08,91.396,92.163,91.356,91.73,565657,0
2017-03-09,91.839,91.937,91.396,91.534,781506,0
2017-03-10,91.878,92.173,91.356,91.789,661158,0
2017-03-13,91.789,92.784,91.455,92.705,750486,0
2017-03-14,92.519,92.922,92.243,92.627,494694,0
2017-03-15,92.765,93.079,92.154,92.529,841650,0
2017-03-16,92.961,93.286,92.459,92.833,417328,0
2017-03-17,93.139,93.552,92.557,93.454,1314023,0
2017-03-20,93.503,93.503,92.69,92.893,467699,0
2017-03-21,93.207,93.207,91.583,91.878,701869,0
2017-03-22,91.937,92.125,91.288,92.045,531019,0
2017-03-23,91.937,92.391,91.297,92.026,519773,0
2017-03-24,92.085,92.331,91.248,91.425,538963,0
2017-03-27,90.904,91.42,90.657,91.346,463411,0
2017-03-28,90.952,92.011,90.691,91.681,524625,0
2017-03-29,91.553,92.045,90.884,91.258,907592,0
2017-03-30,91.198,92.282,90.638,90.932,514261,0
2017-03-31,90.884,91.859,90.529,91.002,695969,0
2017-04-03,91.09,91.09,87.873,88.963,1321344,0
2017-04-04,88.677,89.279,88.392,88.658,924835,0
2017-04-05,88.835,89.879,88.559,88.855,823500,0
2017-04-06,88.953,89.269,88.294,88.943,594553,0
2017-04-07,88.707,89.229,88.461,88.491,419666,0
2017-04-10,88.629,89.663,88.363,88.422,701112,0
2017-04-11,88.313,89.229,87.988,89.229,704565,0
2017-04-12,88.776,88.855,87.821,88.057,723401,0
2017-04-13,87.929,88.677,87.526,87.584,624627,0
2017-04-17,87.762,88.757,87.762,88.727,823843,0
2017-04-18,88.441,89.337,87.949,88.767,1100784,0
2017-04-19,91.474,93.542,90.12,90.51,1938698,0
2017-04-20,90.746,91.76,90.706,91.484,999716,0
2017-04-21,91.484,92.095,91.188,91.691,734322,0
2017-04-24,92.537,92.537,91.248,92.173,952685,0
2017-04-25,92.675,93.149,91.602,91.868,646612,0
2017-04-26,92.154,92.459,91.494,91.711,676163,0
2017-04-27,91.927,92.459,91.474,91.908,756918,0
2017-04-28,91.927,91.927,89.791,90.618,1575861,0
2017-05-01,90.794,90.794,89.545,89.948,784290,0
2017-05-02,90.017,90.676,89.869,90.666,673219,0
2017-05-03,90.736,90.804,90.046,90.657,735696,0
2017-05-04,90.648,91.15,90.283,90.844,828836,0
2017-05-05,91.002,91.317,90.43,91.317,601806,0
2017-05-08,91.336,91.504,90.804,91.13,487306,0
2017-05-09,91.238,91.573,90.814,91.415,452713,0
2017-05-10,91.415,91.415,90.628,91.376,643261,0
2017-05-11,90.904,90.904,89.317,90.45,586144,0
2017-05-12,90.204,90.366,89.623,90.046,524021,0
2017-05-15,90.125,91.455,89.938,90.46,870905,0
2017-05-16,90.686,90.686,89.445,90.145,527303,0
2017-05-17,89.771,90.48,89.307,89.741,819418,0
2017-05-18,89.731,90.922,89.535,90.253,858510,0
2017-05-19,90.322,91.07,89.289,90.716,2557744,0
2017-05-22,90.736,91.445,90.676,91.051,685124,0
2017-05-23,90.007,90.253,88.185,89.269,1401395,0
2017-05-24,88.895,89.455,88.461,88.796,921479,0
2017-05-25,89.111,90.125,88.658,89.968,621178,0
2017-05-26,90.106,92.459,89.909,91.859,1161499,0
2017-05-30,91.642,92.154,90.567,91.13,1049088,0
2017-05-31,91.13,91.297,90.638,91.208,1207597,0
2017-06-01,91.622,92.912,91.105,92.675,692529,0
2017-06-02,92.853,93.404,92.524,92.843,815201,0
2017-06-05,92.695,92.95,92.134,92.351,616173,0
2017-06-06,92.016,92.016,90.302,90.716,725865,0
2017-06-07,90.245,91.366,90.245,91.108,652486,0
2017-06-08,91.118,91.158,90.056,90.166,612910,0
2017-06-09,90.225,90.979,89.828,90.88,698026,0
2017-06-12,90.88,92.675,90.88,92.229,570658,0
2017-06-13,92.239,93.201,91.604,93.112,583819,0
2017-06-14,92.695,94.342,92.626,93.509,802356,0
2017-06-15,92.983,94.213,92.834,94.084,622092,0
2017-06-16,93.965,94.888,93.003,94.848,1364917,0
2017-06-19,95.076,95.106,92.656,92.745,990828,0
2017-06-20,92.259,92.279,90.374,90.542,884104,0
2017-06-21,90.572,90.761,88.886,89.173,982073,0
2017-06-22,89.114,89.431,88.301,88.955,927098,0
2017-06-23,88.935,90.195,88.568,90.017,2262529,0
2017-06-26,90.265,90.949,89.888,90.433,585849,0
2017-06-27,90.364,91.068,89.838,90.126,658900,0
2017-06-28,90.562,91.971,90.443,91.207,635770,0
2017-06-29,91.267,91.654,89.997,90.394,636081,0
2017-06-30,90.652,92.497,90.473,92.021,834119,0
2017-07-03,92.06,93.221,91.257,92.913,545423,0
2017-07-05,91.177,91.857,88.102,88.449,1832769,0
2017-07-06,86.406,87.884,85.523,86.049,1723620,0
2017-07-07,86.148,86.693,85.83,86.168,824876,0
2017-07-10,85.93,86.128,84.194,84.422,1417913,0
2017-07-11,84.382,84.65,83.152,83.598,1115548,0
2017-07-12,83.777,83.906,82.894,83.33,1467387,0
2017-07-13,83.38,83.42,82.15,83.033,2469373,0
2017-07-14,83.34,83.459,82.616,82.686,1138301,0
2017-07-17,82.785,83.955,82.775,83.4,1131262,0
2017-07-18,83.261,83.598,82.011,82.348,1333167,0
2017-07-19,82.576,82.686,81.763,82.299,3114864,0
2017-07-20,81.763,83.628,80.215,81.039,2528311,0
2017-07-21,81.525,82.755,81.346,82.051,1698917,0
2017-07-24,81.971,82.031,80.854,81.158,974131,0
2017-07-25,81.545,83.008,81.465,82.656,1053582,0
2017-07-26,82.785,82.894,82.13,82.15,978372,0
2017-07-27,82.348,84.313,82.11,84.114,1234214,0
2017-07-28,84.055,84.541,82.616,83.261,979132,0
2017-07-31,83.43,84.362,83.399,84.253,1991983,0
2017-08-01,84.332,84.63,83.162,84.283,976059,0
2017-08-02,83.975,84.541,83.648,83.757,661032,0
2017-08-03,83.648,84.263,83.36,83.44,565374,0
2017-08-04,83.631,83.757,83.033,83.211,521341,0
2017-08-07,83.231,83.747,82.884,83.479,441606,0
2017-08-08,83.549,83.916,82.656,82.785,544217,0
2017-08-09,82.636,82.993,82.249,82.815,656198,0
2017-08-10,82.319,82.542,81.436,81.634,560517,0
2017-08-11,81.456,82.269,81.446,82.15,474171,0
2017-08-14,82.636,83.251,82.061,83.102,685312,0
2017-08-15,81.346,81.644,79.223,79.838,2214964,0
2017-08-16,80.344,81.922,80.087,81.594,921279,0
2017-08-17,81.584,82.388,80.781,80.84,742848,0
2017-08-18,80.622,81.317,80.563,80.95,704456,0
2017-08-21,81.098,82.448,80.705,82.011,1018381,0
2017-08-22,82.299,82.537,81.545,81.981,637527,0
2017-08-23,81.704,82.14,81.426,81.912,487579,0
2017-08-24,82.299,82.646,81.555,81.823,671059,0
2017-08-25,81.991,83.201,81.991,82.636,520214,0
2017-08-28,82.815,82.864,81.793,82.289,415150,0
2017-08-29,81.694,82.17,81.138,81.178,547543,0
2017-08-30,81.217,82.383,80.979,82.239,626712,0
2017-08-31,82.249,82.884,82.09,82.17,1045929,0
2017-09-01,82.567,83.459,82.438,83.172,446318,0
2017-09-05,82.864,84.243,82.864,83.638,857675,0
2017-09-06,83.965,84.67,83.753,84.63,903570,0
2017-09-07,84.79,84.79,84.02,84.44,921763,0
2017-09-08,84.53,85.67,84.31,85.35,744465,0
2017-09-11,85.68,86.49,85.3175,85.82,752145,0
2017-09-12,86.02,87.12,85.95,86.44,964098,0
2017-09-13,86.39,86.95,86.155,86.94,556258,0
2017-09-14,86.92,86.92,86.05,86.39,512746,0
2017-09-15,86.32,86.73,86.03,86.65,906759,0
2017-09-18,86.88,86.98,86.42,86.88,731565,0
2017-09-19,87.17,87.25,84.84,85.86,1174730,0
2017-09-20,86.02,87.24,85.83,86.72,875053,0
2017-09-21,86.8,87.005,86.27,86.35,408305,0
2017-09-22,86.47,88.1,86.45,87.98,789329,0
2017-09-25,97.01,97.645,92.5999,93.22,4275233,0
2017-09-26,93.7,95.65,93.53,94.16,1764309,0
2017-09-27,94.15,94.84,92.92,94.46,1299166,0
2017-09-28,93.94,95.34,93.86,95.19,835196,0
2017-09-29,95.47,96.05,95.03,95.65,737417,0
2017-10-02,95.49,96.67,94.94,96.37,729472,0
2017-10-03,96.37,96.54,95.36,95.95,562041,0
2017-10-04,95.75,95.77,95.08,95.49,652103,0
2017-10-05,95.31,95.8,95,95.79,720756,0
2017-10-06,95.43,95.845,95.25,95.55,570463,0
2017-10-09,95.76,95.84,95.1,95.18,445350,0
2017-10-10,95.31,95.98,95.16,95.52,687868,0
2017-10-11,95.61,95.98,95.2,95.5,686888,0
2017-10-12,95.43,96.19,94.81,95.86,482155,0
2017-10-13,95.88,96.5,95.51,95.86,527897,0
2017-10-16,95.87,96.14,95.39,96.01,361949,0
2017-10-17,96.26,97.02,96.15,96.86,611929,0
2017-10-18,97.42,98.62,97.09,98.04,1235794,0
2017-10-19,92.33,92.49,88.12,89.71,2664861,0
2017-10-20,89.64,89.64,88.135,88.63,1596562,0
2017-10-23,88.69,89.87,88.31,89.27,1489451,0
2017-10-24,89.71,90.33,88.83,88.91,1165803,0
2017-10-25,89.02,89.16,88.06,88.46,695871,0
2017-10-26,88.45,90.03,87.33,89.4,980650,0
2017-10-27,89.1,89.205,87.95,88.35,751449,0
2017-10-30,87.83,88.59,87.66,88.04,617899,0
2017-10-31,88.16,88.72,87.82,88.23,569575,0
2017-11-01,88.8,88.8,87.37,87.43,618256,0
2017-11-02,87.36,88.78,86.45,88.53,624222,0
2017-11-03,88.55,88.7,87.76,87.8,567549,0
2017-11-06,88.03,88.03,86.99,87.26,568950,0
2017-11-07,87.18,87.805,86.05,86.43,728740,0
2017-11-08,86.66,86.8,85.83,86.02,1280750,0
2017-11-09,85.68,86.31,85.2,85.56,1015506,0
2017-11-10,85.06,86.36,85,85.45,1228194,0
