Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,2.9358,2.971,2.8917,2.8917,12171,0
1982-01-04,2.9358,2.9534,2.8917,2.9534,27076,0
1982-01-05,2.8741,2.9534,2.8041,2.8041,8990,0
1982-01-06,2.7865,2.8214,2.7511,2.7686,9559,0
1982-01-07,2.7865,2.8041,2.7686,2.8041,14904,0
1982-01-08,2.8214,2.8566,2.7865,2.8566,27760,0
1982-01-11,2.8566,2.8741,2.8389,2.8389,12743,0
1982-01-12,2.8389,2.8741,2.8041,2.8214,167247,0
1982-01-13,2.8389,2.8566,2.8041,2.8389,176119,0
1982-01-14,2.7865,2.8041,2.7686,2.7686,11264,0
1982-01-15,2.8041,2.8214,2.7686,2.8214,21842,0
1982-01-18,2.8214,2.8389,2.8041,2.8214,12628,0
1982-01-19,2.8389,2.8566,2.8041,2.8214,22643,0
1982-01-20,2.8389,2.8566,2.8214,2.8566,5007,0
1982-01-21,2.8389,2.8741,2.8041,2.8041,23892,0
1982-01-22,2.8214,2.8214,2.8041,2.8041,2387,0
1982-01-25,2.8041,2.8214,2.7865,2.8041,14446,0
1982-01-26,2.8214,2.8389,2.8041,2.8041,4780,0
1982-01-27,2.8389,2.8741,2.7865,2.8389,174525,0
1982-01-28,2.8741,2.918,2.8214,2.918,56886,0
1982-01-29,2.918,2.918,2.8917,2.8917,20135,0
1982-02-01,2.8741,2.8741,2.8566,2.8566,18885,0
1982-02-02,2.8917,2.918,2.8566,2.8566,86469,0
1982-02-03,2.8566,2.8741,2.8214,2.8566,15360,0
1982-02-04,2.8566,2.8741,2.8214,2.8214,5118,0
1982-02-05,2.8389,2.8566,2.8214,2.8214,26396,0
1982-02-08,2.8041,2.8214,2.7865,2.7865,62576,0
1982-02-09,2.7865,2.8041,2.7511,2.7865,26166,0
1982-02-10,2.7865,2.7865,2.7686,2.7686,15132,0
1982-02-11,2.7686,2.7865,2.7511,2.7511,19113,0
1982-02-12,2.7511,2.7686,2.7072,2.7072,62121,0
1982-02-16,2.6897,2.6897,2.6897,2.6897,44258,0
1982-02-17,2.6721,2.7072,2.6368,2.6545,155183,0
1982-02-18,2.6545,2.6721,2.6368,2.6545,7167,0
1982-02-19,2.6368,2.6368,2.6192,2.6192,21161,0
1982-02-22,2.6368,2.6545,2.6017,2.6017,37202,0
1982-02-23,2.6192,2.6368,2.6017,2.6368,18430,0
1982-02-24,2.6545,2.6897,2.6192,2.6897,283293,0
1982-02-25,2.7245,2.7686,2.6897,2.7072,401842,0
1982-02-26,2.7072,2.7511,2.6721,2.7072,26624,0
1982-03-01,2.7865,2.8214,2.7245,2.8041,88286,0
1982-03-02,2.8041,2.8041,2.8041,2.8041,73497,0
1982-03-03,2.7686,2.8041,2.7245,2.7686,11835,0
1982-03-04,2.7072,2.7511,2.6721,2.6721,43005,0
1982-03-05,2.7072,2.7511,2.6721,2.7072,167129,0
1982-03-08,2.7511,2.7865,2.6897,2.6897,10241,0
1982-03-09,2.7245,2.7865,2.6721,2.7865,34134,0
1982-03-10,2.8041,2.8566,2.7511,2.7865,50061,0
1982-03-11,2.7511,2.8041,2.6897,2.6897,32993,0
1982-03-12,2.7072,2.7072,2.7072,2.7072,26624,0
1982-03-15,2.7337,2.7511,2.6897,2.7337,79643,0
1982-03-16,2.6897,2.7337,2.6368,2.6545,25028,0
1982-03-17,2.6368,2.6545,2.6192,2.6545,35498,0
1982-03-18,2.6545,2.6721,2.6368,2.6721,187499,0
1982-03-19,2.6545,2.6897,2.6368,2.6721,22185,0
1982-03-22,2.6721,2.6897,2.6545,2.6897,28330,0
1982-03-23,2.7337,2.7511,2.6897,2.7511,87717,0
1982-03-24,2.7686,2.7865,2.7337,2.7686,33223,0
1982-03-25,2.7511,2.7686,2.7337,2.7686,14110,0
1982-03-26,2.7511,2.7511,2.7337,2.7511,1820,0
1982-03-29,2.7072,2.7337,2.6897,2.7337,22869,0
1982-03-30,2.6897,2.7337,2.6368,2.6721,92610,0
1982-03-31,2.6721,2.7072,2.6368,2.7072,20135,0
1982-04-01,2.7511,2.7686,2.7072,2.7686,5802,0
1982-04-02,2.7865,2.8041,2.7686,2.7865,23664,0
1982-04-05,2.7686,2.7865,2.7337,2.7511,8874,0
1982-04-06,2.7337,2.7511,2.6897,2.7511,17863,0
1982-04-07,2.7337,2.7337,2.7072,2.7072,21387,0
1982-04-08,2.7511,2.7686,2.7072,2.7686,62459,0
1982-04-12,2.7511,2.7686,2.7072,2.7686,7280,0
1982-04-13,2.7511,2.7686,2.7337,2.7686,11036,0
1982-04-14,2.7511,2.7686,2.7072,2.7511,2732,0
1982-04-15,2.7337,2.7511,2.7072,2.7511,3980,0
1982-04-16,2.7337,2.7337,2.7072,2.7337,33107,0
1982-04-19,2.7337,2.7511,2.7072,2.7337,129246,0
1982-04-20,2.7337,2.7337,2.7072,2.7337,155071,0
1982-04-21,2.7072,2.7337,2.6897,2.6897,25828,0
1982-04-22,2.6721,2.6897,2.6545,2.6721,10125,0
1982-04-23,2.6897,2.7072,2.6721,2.7072,11606,0
1982-04-26,2.7072,2.7511,2.6545,2.7511,30261,0
1982-04-27,2.7337,2.7511,2.7072,2.7337,218216,0
1982-04-28,2.7865,2.8041,2.7511,2.7865,105694,0
1982-04-29,2.7865,2.8041,2.7686,2.8041,12972,0
1982-04-30,2.8041,2.8214,2.7686,2.8214,46531,0
1982-05-03,2.8566,2.9004,2.8214,2.9004,42551,0
1982-05-04,2.9358,2.9534,2.9004,2.9358,65189,0
1982-05-05,3.0149,3.0675,2.9534,3.0499,128220,0
1982-05-06,3.0499,3.0675,3.0324,3.0324,82368,0
1982-05-07,3.1466,3.1641,3.1028,3.1641,91584,0
1982-05-10,3.1466,3.1641,3.1028,3.1203,14564,0
1982-05-11,3.1203,3.1466,3.0852,3.1203,88968,0
1982-05-12,3.0852,3.1028,3.0499,3.1028,11379,0
1982-05-13,3.0675,3.0852,3.0499,3.0499,43231,0
1982-05-14,3.0499,3.0675,3.0324,3.0324,22185,0
1982-05-17,3.0499,3.0675,3.0324,3.0324,42211,0
1982-05-18,3.0324,3.0499,3.0149,3.0499,13881,0
1982-05-19,3.0499,3.0675,3.0149,3.0149,62688,0
1982-05-20,3.0675,3.0852,3.0324,3.0852,13881,0
1982-05-21,3.0852,3.1203,3.0499,3.0499,83167,0
1982-05-24,3.0499,3.0852,3.0149,3.0499,27302,0
1982-05-25,3.1028,3.1203,3.0675,3.1203,96253,0
1982-05-26,3.0852,3.0852,3.0675,3.0675,41640,0
1982-05-27,3.0852,3.0852,3.0675,3.0852,29808,0
1982-05-28,3.1028,3.1203,3.0675,3.1203,127537,0
1982-06-01,3.0675,3.1028,3.0149,3.0149,76114,0
1982-06-02,3.0499,3.0675,3.0149,3.0499,96821,0
1982-06-03,3.0149,3.0499,2.971,2.971,70765,0
1982-06-04,2.918,2.9534,2.8566,2.9534,61093,0
1982-06-07,2.971,3.0149,2.9358,2.9886,76570,0
1982-06-08,2.9534,2.9886,2.9004,2.918,42893,0
1982-06-09,3.0149,3.0499,2.9534,3.0499,40613,0
1982-06-10,3.1028,3.1818,3.0149,3.1203,132886,0
1982-06-11,3.1995,3.2171,3.1641,3.1641,179873,0
1982-06-14,3.1203,3.1818,3.0675,3.0675,135843,0
1982-06-15,3.0852,3.0852,3.0675,3.0852,70652,0
1982-06-16,3.1028,3.1203,3.0852,3.0852,164285,0
1982-06-17,3.0852,3.1028,3.0675,3.0675,202623,0
1982-06-18,3.0675,3.0852,3.0324,3.0675,67353,0
1982-06-21,3.0675,3.0852,3.0499,3.0852,29696,0
1982-06-22,3.0852,3.1028,3.0675,3.1028,15704,0
1982-06-23,3.1203,3.1641,3.0852,3.1641,25598,0
1982-06-24,3.2171,3.2609,3.1818,3.2609,55523,0
1982-06-25,3.2171,3.2609,3.1818,3.2609,26508,0
1982-06-28,3.2609,3.2785,3.2171,3.2609,27076,0
1982-06-29,3.314,3.3315,3.2785,3.314,146196,0
1982-06-30,3.3315,3.3489,3.314,3.314,135503,0
1982-07-01,3.2963,3.3315,3.2348,3.2963,63599,0
1982-07-02,3.2785,3.314,3.2348,3.2963,118436,0
1982-07-06,3.2609,3.2963,3.1995,3.2609,181238,0
1982-07-07,3.2171,3.2609,3.1641,3.1818,236645,0
1982-07-08,3.1028,3.1466,3.0499,3.1466,94087,0
1982-07-09,3.2348,3.314,3.1641,3.314,179419,0
1982-07-12,3.2785,3.2963,3.2348,3.2785,191023,0
1982-07-13,3.2785,3.314,3.2348,3.2348,82825,0
1982-07-14,3.2609,3.2963,3.2348,3.2785,191023,0
1982-07-15,3.2963,3.314,3.2785,3.2785,36637,0
1982-07-16,3.2963,3.314,3.2785,3.2785,189884,0
1982-07-19,3.3489,3.3927,3.314,3.3489,216167,0
1982-07-20,3.428,3.5069,3.3489,3.3927,306386,0
1982-07-21,3.4895,3.5069,3.4455,3.4895,64282,0
1982-07-22,3.5069,3.5599,3.4455,3.5069,112635,0
1982-07-23,3.5599,3.6037,3.5069,3.5773,114568,0
1982-07-26,3.5421,3.5773,3.5069,3.5069,45964,0
1982-07-27,3.5069,3.5421,3.4455,3.5246,120935,0
1982-07-28,3.5069,3.5246,3.4631,3.5069,30379,0
1982-07-29,3.4895,3.5246,3.4455,3.4895,84077,0
1982-07-30,3.4895,3.5069,3.4631,3.5069,145629,0
1982-08-02,3.4895,3.5069,3.4455,3.4895,45623,0
1982-08-03,3.4631,3.4895,3.4455,3.4455,166448,0
1982-08-04,3.3752,3.428,3.314,3.3315,73041,0
1982-08-05,3.2609,3.314,3.1995,3.2609,79069,0
1982-08-06,3.2348,3.2785,3.1818,3.1995,188179,0
1982-08-09,3.1641,3.1818,3.1203,3.1641,61093,0
1982-08-10,3.1995,3.2171,3.1818,3.1818,35042,0
1982-08-11,3.1641,3.1818,3.1466,3.1466,18317,0
1982-08-12,3.2348,3.2785,3.1818,3.2171,34928,0
1982-08-13,3.2609,3.2963,3.2171,3.2785,39026,0
1982-08-16,3.2609,3.314,3.1995,3.1995,31518,0
1982-08-17,3.2785,3.3315,3.2171,3.3315,49832,0
1982-08-18,3.3752,3.3927,3.3315,3.3752,160873,0
1982-08-19,3.3752,3.4105,3.3315,3.4105,158368,0
1982-08-20,3.6037,3.7706,3.428,3.7354,274646,0
1982-08-23,3.6565,3.7007,3.6037,3.7007,256555,0
1982-08-24,3.6213,3.6565,3.5599,3.6391,84419,0
1982-08-25,3.674,3.7706,3.5599,3.7354,211159,0
1982-08-26,3.7532,3.7881,3.7007,3.7354,253482,0
1982-08-27,3.6565,3.7354,3.6391,3.6565,133342,0
1982-08-30,3.7007,3.7354,3.6391,3.7354,120935,0
1982-08-31,3.7354,3.7706,3.7007,3.7354,97162,0
1982-09-01,3.7881,3.8148,3.7532,3.7881,63599,0
1982-09-02,3.7007,3.7881,3.6037,3.7881,179419,0
1982-09-03,3.7881,3.8321,3.7354,3.7706,261789,0
1982-09-07,3.7532,3.7881,3.7007,3.718,39934,0
1982-09-08,3.718,3.7532,3.674,3.7007,42438,0
1982-09-09,3.718,3.7354,3.674,3.718,20363,0
1982-09-10,3.6213,3.7007,3.5421,3.5773,54040,0
1982-09-13,3.6037,3.6565,3.5421,3.6565,15247,0
1982-09-14,3.6391,3.674,3.6037,3.674,74405,0
1982-09-15,3.6391,3.6565,3.6213,3.6565,26396,0
1982-09-16,3.6213,3.6565,3.5773,3.5773,42778,0
1982-09-17,3.5599,3.6213,3.5069,3.5246,28673,0
1982-09-20,3.5421,3.5599,3.5069,3.5599,15132,0
1982-09-21,3.7007,3.7796,3.6037,3.7796,100116,0
1982-09-22,3.7973,3.8495,3.7354,3.8321,181012,0
1982-09-23,3.8148,3.8321,3.7796,3.8321,70882,0
1982-09-24,3.7796,3.8148,3.7354,3.7354,69743,0
1982-09-27,3.718,3.7354,3.7007,3.7354,79415,0
1982-09-28,3.7532,3.8148,3.7007,3.7796,89197,0
1982-09-29,3.7354,3.7796,3.7007,3.718,26851,0
1982-09-30,3.6829,3.718,3.6213,3.6829,12062,0
1982-10-01,3.6829,3.718,3.6213,3.7007,69513,0
1982-10-04,3.7007,3.7354,3.6565,3.7007,27190,0
1982-10-05,3.7007,3.7354,3.6565,3.7007,25142,0
1982-10-06,3.7007,3.7354,3.6391,3.7007,72019,0
1982-10-07,3.718,3.7796,3.6391,3.7796,100802,0
1982-10-08,3.7532,3.8321,3.6565,3.7354,145738,0
1982-10-11,3.7973,3.8495,3.718,3.8495,207063,0
1982-10-12,3.8495,3.8935,3.7973,3.7973,111837,0
1982-10-13,3.7973,3.8935,3.7532,3.7973,135958,0
1982-10-14,3.8148,3.8495,3.7796,3.7796,42438,0
1982-10-15,3.8148,3.8321,3.7796,3.8148,101367,0
1982-10-18,3.9114,4.0082,3.8148,4.0082,61778,0
1982-10-19,4.1048,4.1576,4.0257,4.0606,222082,0
1982-10-20,4.0432,4.0873,4.0082,4.0432,114340,0
1982-10-21,3.9728,4.0606,3.8495,3.929,28782,0
1982-10-22,3.8935,3.929,3.8321,3.8761,27302,0
1982-10-25,3.7973,3.8148,3.7532,3.7796,114113,0
1982-10-26,3.7796,3.7973,3.7532,3.7973,58821,0
1982-10-27,3.8148,3.8148,3.7796,3.7973,47557,0
1982-10-28,3.7532,3.7973,3.7007,3.7007,37658,0
1982-10-29,3.6829,3.718,3.6213,3.6829,26851,0
1982-11-01,3.7354,3.7796,3.6829,3.7796,26166,0
1982-11-02,4.0432,4.1223,3.9466,3.9466,57798,0
1982-11-03,3.9907,4.1223,3.8495,4.1048,135729,0
1982-11-04,4.14,4.1838,4.0873,4.0873,190796,0
1982-11-05,4.1223,4.14,4.1048,4.1048,37658,0
1982-11-08,4.0257,4.0873,3.9728,3.9728,53816,0
1982-11-09,3.9466,3.9907,3.8935,3.9466,146652,0
1982-11-10,3.929,3.9907,3.8761,3.8761,97276,0
1982-11-11,4.0082,4.1048,3.8935,4.1048,34473,0
1982-11-12,4.0432,4.1048,3.9728,3.9728,64392,0
1982-11-15,3.9728,4.0082,3.9114,3.9728,33451,0
1982-11-16,3.9466,4.0432,3.8495,4.0257,98867,0
1982-11-17,4.0432,4.0873,3.9907,4.0082,35155,0
1982-11-18,3.9728,4.0082,3.929,3.929,102055,0
1982-11-19,3.929,3.9728,3.8761,3.8935,62576,0
1982-11-22,3.8495,3.9114,3.7973,3.8148,56546,0
1982-11-23,3.718,3.8148,3.6213,3.6213,54386,0
1982-11-24,3.7354,3.8495,3.6213,3.8495,31172,0
1982-11-26,3.8761,3.929,3.8148,3.8148,75431,0
1982-11-29,3.7354,3.8148,3.6565,3.6829,65189,0
1982-11-30,3.718,3.7796,3.6391,3.7796,162009,0
1982-12-01,4.0432,4.14,3.929,3.9728,129585,0
1982-12-02,4.0257,4.0606,3.9728,4.0606,34928,0
1982-12-03,4.0873,4.1223,4.0257,4.1223,97276,0
1982-12-06,4.2366,4.3946,4.0873,4.3946,54265,0
1982-12-07,4.4914,4.5443,4.4301,4.5443,246654,0
1982-12-08,4.5443,4.5883,4.509,4.509,150637,0
1982-12-09,4.4301,4.509,4.3507,4.4124,103762,0
1982-12-10,4.4475,4.4914,4.4124,4.4914,63028,0
1982-12-13,4.509,4.5266,4.4739,4.509,36182,0
1982-12-14,4.509,4.6232,4.3946,4.3946,106263,0
1982-12-15,4.3154,4.3946,4.2366,4.2807,59958,0
1982-12-16,4.2014,4.2366,4.14,4.2014,25028,0
1982-12-17,4.2366,4.3507,4.1223,4.3507,78729,0
1982-12-20,4.2979,4.3331,4.2366,4.3331,15931,0
1982-12-21,4.4301,4.509,4.3595,4.4561,40732,0
1982-12-22,4.3771,4.4739,4.2807,4.4301,31518,0
1982-12-23,4.4739,4.509,4.4124,4.4739,18317,0
1982-12-27,4.509,4.5883,4.4301,4.5707,47216,0
1982-12-28,4.4914,4.5707,4.4124,4.4561,45169,0
1982-12-29,4.3771,4.4301,4.2979,4.2979,27988,0
1982-12-30,4.3595,4.3946,4.3154,4.3595,15132,0
1982-12-31,4.3154,4.3331,4.2979,4.2979,1023,0
1983-01-03,4.2539,4.3331,4.1576,4.1576,19113,0
1983-01-04,4.1048,4.2014,4.0082,4.2014,122760,0
1983-01-05,4.2188,4.2539,4.1576,4.2366,63145,0
1983-01-06,4.2188,4.2807,4.1576,4.1576,42322,0
1983-01-07,4.2014,4.2366,4.14,4.2366,128790,0
1983-01-10,4.2807,4.3154,4.2188,4.3154,124694,0
1983-01-11,4.3595,4.3771,4.3331,4.3331,33560,0
1983-01-12,4.3331,4.3946,4.2807,4.2807,81801,0
1983-01-13,4.2539,4.3154,4.2014,4.2807,20027,0
1983-01-14,4.2366,4.3154,4.14,4.1576,60752,0
1983-01-17,4.2014,4.2366,4.1576,4.1838,68605,0
1983-01-18,4.1223,4.1838,4.0606,4.1223,22185,0
1983-01-19,4.1048,4.1223,4.0873,4.1048,48124,0
1983-01-20,4.0257,4.0873,3.9643,4.0082,25713,0
1983-01-21,3.9643,4.0432,3.8673,3.8673,75090,0
1983-01-24,3.7706,3.8148,3.7354,3.7532,400704,0
1983-01-25,3.7881,3.8148,3.7532,3.7881,27419,0
1983-01-26,3.8495,3.9114,3.7706,3.8321,46873,0
1983-01-27,3.8852,3.9466,3.8148,3.9466,90674,0
1983-01-28,3.929,3.9643,3.8673,3.9114,16498,0
1983-01-31,3.8321,3.8673,3.7706,3.8148,302861,0
1983-02-01,3.8495,3.8852,3.8148,3.8321,204221,0
1983-02-02,3.7532,3.8148,3.6914,3.8148,56546,0
1983-02-03,3.7881,3.8321,3.7532,3.8148,85101,0
1983-02-04,3.8148,3.8148,3.7881,3.8148,69404,0
1983-02-07,3.8321,3.8673,3.7881,3.8148,117527,0
1983-02-08,3.8321,3.8495,3.8148,3.8148,81913,0
1983-02-09,3.7706,3.8321,3.718,3.7706,211729,0
1983-02-10,3.7532,3.7706,3.7354,3.7706,208656,0
1983-02-11,3.7706,3.7881,3.7354,3.7354,140962,0
1983-02-14,3.7532,3.7881,3.718,3.7881,245635,0
1983-02-15,3.9114,3.9643,3.8321,3.8495,88286,0
1983-02-16,3.9114,3.929,3.8673,3.929,119800,0
1983-02-17,3.929,3.9466,3.8852,3.9466,65077,0
1983-02-18,3.9466,4.0082,3.8673,3.9114,165881,0
1983-02-22,3.8321,3.929,3.7354,3.7706,108313,0
1983-02-23,3.7881,3.8148,3.7706,3.8148,125036,0
1983-02-24,3.9466,4.0257,3.8673,4.0257,134820,0
1983-02-25,4.1223,4.1838,4.0606,4.14,112404,0
1983-02-28,4.1576,4.2014,4.1048,4.1576,130386,0
1983-03-01,4.1576,4.1838,4.1223,4.14,170773,0
1983-03-02,4.2366,4.3154,4.1576,4.2188,163717,0
1983-03-03,4.3331,4.4561,4.2014,4.3771,247226,0
1983-03-04,4.4124,4.4561,4.3595,4.4301,78502,0
1983-03-07,4.4914,4.5266,4.4301,4.5266,98299,0
1983-03-08,4.4739,4.4914,4.4561,4.4739,137891,0
1983-03-09,4.3771,4.4301,4.3154,4.4124,253482,0
1983-03-10,4.4301,4.4914,4.3595,4.3595,134363,0
1983-03-11,4.3595,4.4386,4.2807,4.3946,34814,0
1983-03-14,4.4386,4.4914,4.3771,4.4739,163489,0
1983-03-15,4.4739,4.4914,4.4386,4.4561,27645,0
1983-03-16,4.4561,4.4739,4.4124,4.4739,31059,0
1983-03-17,4.5177,4.5355,4.4739,4.4914,103533,0
1983-03-18,4.553,4.6322,4.4739,4.6145,197623,0
1983-03-21,4.5968,4.6145,4.553,4.5968,41640,0
1983-03-22,4.5177,4.553,4.4739,4.4739,22869,0
1983-03-23,4.4914,4.553,4.4914,4.5355,28900,0
1983-03-24,4.553,4.5968,4.5177,4.5968,49491,0
1983-03-25,4.5968,4.6322,4.5177,4.5177,20476,0
1983-03-28,4.5177,4.553,4.4561,4.4561,9670,0
1983-03-29,4.4739,4.4739,4.3946,4.4739,18430,0
1983-03-30,4.4739,4.4739,4.4124,4.4386,57910,0
1983-03-31,4.4914,4.4914,4.4124,4.4124,16383,0
1983-04-04,4.3595,4.3946,4.2979,4.3595,55177,0
1983-04-05,4.3771,4.3771,4.3154,4.3154,47216,0
1983-04-06,4.3154,4.3331,4.2366,4.2807,149384,0
1983-04-07,4.2366,4.2807,4.1576,4.1838,132999,0
1983-04-08,4.0782,4.1576,4.0082,4.0432,66785,0
1983-04-11,4.1576,4.1838,4.1223,4.1838,65189,0
1983-04-12,4.1838,4.2014,4.1838,4.1838,44712,0
1983-04-13,4.2014,4.3154,4.1838,4.3154,58594,0
1983-04-14,4.3946,4.4386,4.3595,4.4386,37886,0
1983-04-15,4.553,4.7113,4.5177,4.6673,100802,0
1983-04-18,4.6673,4.6937,4.553,4.553,45396,0
1983-04-19,4.3946,4.4914,4.3154,4.3154,32309,0
1983-04-20,4.3946,4.5707,4.3946,4.4914,80778,0
1983-04-21,4.4914,4.5177,4.4561,4.4739,45052,0
1983-04-22,4.4124,4.4124,4.3595,4.3946,83392,0
1983-04-25,4.3771,4.3946,4.3595,4.3946,30607,0
1983-04-26,4.4124,4.4561,4.3771,4.4386,46985,0
1983-04-27,4.4386,4.4386,4.4124,4.4386,50515,0
1983-04-28,4.4386,4.4561,4.4124,4.4124,21277,0
1983-04-29,4.4386,4.4561,4.3946,4.4386,83052,0
1983-05-02,4.3331,4.4124,4.2366,4.3595,45733,0
1983-05-03,4.3595,4.3771,4.2979,4.3771,16383,0
1983-05-04,4.2979,4.3595,4.2188,4.2188,24119,0
1983-05-05,4.2807,4.3595,4.2014,4.3595,72472,0
1983-05-06,4.3595,4.3771,4.3154,4.3331,81688,0
1983-05-09,4.3595,4.3595,4.263,4.3154,87833,0
1983-05-10,4.2979,4.3154,4.263,4.2979,75203,0
1983-05-11,4.2979,4.3154,4.2188,4.2807,160076,0
1983-05-12,4.2807,4.2807,4.1838,4.2807,58594,0
1983-05-13,4.2807,4.3331,4.14,4.1838,91248,0
1983-05-16,4.0782,4.1576,4.0257,4.0782,134704,0
1983-05-17,4.2366,4.3771,4.0782,4.3331,120143,0
1983-05-18,4.3771,4.4561,4.3331,4.3595,115365,0
1983-05-19,4.2979,4.3771,4.2807,4.2979,45052,0
1983-05-20,4.263,4.3154,4.14,4.3154,136300,0
1983-05-23,4.2807,4.3771,4.2366,4.3595,31288,0
1983-05-24,4.3771,4.7904,4.3771,4.7904,307410,0
1983-05-25,4.7904,5.0015,4.7904,4.9485,337219,0
1983-05-26,4.9485,4.9485,4.7113,4.7113,170882,0
1983-05-27,4.7462,4.7462,4.6673,4.6937,59049,0
1983-05-31,4.6497,4.6937,4.6145,4.6937,60641,0
1983-06-01,4.6145,4.6673,4.6145,4.6322,68263,0
1983-06-02,4.6673,4.7904,4.6497,4.7904,66329,0
1983-06-03,4.8255,4.852,4.7727,4.8083,67125,0
1983-06-06,4.8255,4.9044,4.7904,4.8255,103421,0
1983-06-07,4.8083,4.8695,4.7462,4.8695,91814,0
1983-06-08,4.8083,4.8083,4.6497,4.6673,55750,0
1983-06-09,4.6673,4.7904,4.6322,4.7462,69058,0
1983-06-10,4.8083,4.8083,4.7552,4.7904,55633,0
1983-06-13,4.7727,4.8695,4.7727,4.8695,79069,0
1983-06-14,4.9135,5.0098,4.8695,4.8695,96479,0
1983-06-15,4.852,5.107,4.8344,5.0714,111494,0
1983-06-16,5.2294,5.2294,4.9923,5.0276,97276,0
1983-06-17,4.9923,5.0714,4.9661,5.0451,17975,0
1983-06-20,5.0098,5.107,5.0098,5.0276,28444,0
1983-06-21,4.9923,5.0276,4.9135,5.0276,62005,0
1983-06-22,4.9923,5.0714,4.8871,4.9135,58251,0
1983-06-23,4.8695,4.8871,4.8344,4.852,17748,0
1983-06-24,4.8695,4.8695,4.7552,4.7552,15814,0
1983-06-27,4.7113,4.7113,4.6322,4.7113,39590,0
1983-06-28,4.7113,4.7727,4.7113,4.7113,16836,0
1983-06-29,4.7287,4.7552,4.6937,4.7552,24917,0
1983-06-30,4.7287,4.9485,4.7287,4.9485,51767,0
1983-07-01,5.0276,5.1681,4.9923,5.1681,39026,0
1983-07-05,5.1243,5.1856,5.0276,5.0276,40162,0
1983-07-06,4.9661,5.0714,4.9661,5.0714,67695,0
1983-07-07,5.0276,5.0276,4.9661,4.9661,26624,0
1983-07-08,4.9661,4.9661,4.9135,4.9135,13427,0
1983-07-11,4.9135,4.9661,4.8871,4.9661,118776,0
1983-07-12,4.9661,4.9661,4.8695,4.8695,86012,0
1983-07-13,4.852,4.8695,4.8083,4.8695,155754,0
1983-07-14,4.8695,4.8695,4.8344,4.852,89880,0
1983-07-15,4.852,4.8871,4.7904,4.8344,21615,0
1983-07-18,4.7904,4.7904,4.7113,4.7287,36975,0
1983-07-19,4.7287,4.7287,4.6145,4.676,22753,0
1983-07-20,4.7113,4.7727,4.7113,4.7727,69058,0
1983-07-21,4.7552,4.852,4.7552,4.7904,8990,0
1983-07-22,4.764,4.7904,4.7287,4.7287,14904,0
1983-07-25,4.7113,4.9923,4.6937,4.9485,13881,0
1983-07-26,4.9135,4.9485,4.8344,4.9485,73156,0
1983-07-27,4.9309,5.0098,4.9309,4.9485,22300,0
1983-07-28,4.9485,4.9923,4.7552,4.7552,35611,0
1983-07-29,4.7113,4.7287,4.676,4.6937,16042,0
1983-08-01,4.7287,4.7552,4.6937,4.7287,15476,0
1983-08-02,4.7113,4.7552,4.6937,4.7113,24458,0
1983-08-03,4.7552,4.7904,4.676,4.7552,131859,0
1983-08-04,4.7552,4.7552,4.3946,4.6497,133453,0
1983-08-05,4.6145,4.6145,4.5177,4.553,8306,0
1983-08-08,4.5355,4.6322,4.5355,4.5355,41413,0
1983-08-09,4.4914,4.5355,4.4386,4.4386,39364,0
1983-08-10,4.3946,4.553,4.3946,4.553,25484,0
1983-08-11,4.4914,4.6145,4.4914,4.5707,93633,0
1983-08-12,4.5707,4.5968,4.553,4.5968,22185,0
1983-08-15,4.6497,4.7113,4.4739,4.4739,134136,0
1983-08-16,4.5177,4.5968,4.4739,4.553,12062,0
1983-08-17,4.5968,4.676,4.553,4.6497,96821,0
1983-08-18,4.6145,4.6497,4.5707,4.5707,133453,0
1983-08-19,4.5968,4.6322,4.5707,4.5968,9443,0
1983-08-22,4.6322,4.676,4.5968,4.6145,24347,0
1983-08-23,4.6322,4.6322,4.5177,4.5707,36865,0
1983-08-24,4.5968,4.5968,4.5177,4.5177,9100,0
1983-08-25,4.5177,4.5177,4.4386,4.5177,38342,0
1983-08-26,4.5177,4.5355,4.4561,4.4914,22527,0
1983-08-29,4.4914,4.5177,4.4914,4.5177,31518,0
1983-08-30,4.5355,4.5968,4.5177,4.5968,64282,0
1983-08-31,4.553,4.5707,4.5177,4.5707,63599,0
1983-09-01,4.5968,4.5968,4.5355,4.5355,14220,0
1983-09-02,4.5355,4.5707,4.5355,4.5355,29127,0
1983-09-06,4.5707,4.6497,4.5707,4.6322,57340,0
1983-09-07,4.676,4.7727,4.6497,4.7727,83619,0
1983-09-08,4.7287,4.7287,4.6497,4.6497,40732,0
1983-09-09,4.6322,4.6497,4.6322,4.6497,34814,0
1983-09-12,4.7113,4.7727,4.676,4.676,85444,0
1983-09-13,4.6322,4.6937,4.5968,4.6937,35498,0
1983-09-14,4.6937,4.7113,4.676,4.6937,18430,0
1983-09-15,4.7287,4.8083,4.6937,4.7552,47670,0
1983-09-16,4.8344,4.9309,4.8344,4.9135,87833,0
1983-09-19,4.8871,4.9923,4.8871,4.9485,114680,0
1983-09-20,4.9748,5.1681,4.9748,5.1681,124467,0
1983-09-21,5.1681,5.3088,5.1681,5.1681,51880,0
1983-09-22,5.1681,5.2294,5.1681,5.2294,65873,0
1983-09-23,5.2123,5.2123,5.0714,5.107,128447,0
1983-09-26,5.1506,5.2737,5.1506,5.2474,50971,0
1983-09-27,5.2737,5.5111,5.2737,5.5111,123670,0
1983-09-28,5.4671,5.4934,5.2474,5.3088,96933,0
1983-09-29,5.2474,5.2913,5.1946,5.1946,24347,0
1983-09-30,5.1946,5.1946,5.0276,5.1946,62688,0
1983-10-03,5.1946,5.2294,5.107,5.1681,50743,0
1983-10-04,5.2123,5.3088,5.2123,5.2913,87603,0
1983-10-05,5.3088,5.3526,5.2474,5.3526,84989,0
1983-10-06,5.3878,5.6692,5.3878,5.6252,168270,0
1983-10-07,5.6252,5.7131,5.5462,5.59,176345,0
1983-10-10,5.4671,5.5462,5.432,5.5285,139828,0
1983-10-11,5.4934,5.5462,5.3878,5.3878,21387,0
1983-10-12,5.3703,5.4671,5.3703,5.3703,13881,0
1983-10-13,5.3526,5.3878,5.2913,5.3264,59617,0
1983-10-14,5.2913,5.3088,5.2294,5.3088,22185,0
1983-10-17,5.2913,5.3878,5.2913,5.3264,25598,0
1983-10-18,5.3264,5.3264,5.2294,5.2913,31854,0
1983-10-19,5.2294,5.2737,5.107,5.107,28673,0
1983-10-20,5.1506,5.1506,5.0891,5.133,17748,0
1983-10-21,5.0891,5.133,5.0276,5.0276,23095,0
1983-10-24,4.9923,5.0714,4.9135,5.0714,75090,0
1983-10-25,5.0714,5.2123,5.0539,5.1946,18202,0
1983-10-26,5.2294,5.3264,5.2123,5.2913,35383,0
1983-10-27,5.3088,5.3088,5.2913,5.2913,142555,0
1983-10-28,5.2913,5.2913,5.2913,5.2913,9785,0
1983-10-31,5.3088,5.3526,5.2737,5.2737,102166,0
1983-11-01,5.2737,5.2737,5.2123,5.2474,24917,0
1983-11-02,5.2737,5.2737,5.1681,5.2294,64509,0
1983-11-03,5.1946,5.2123,5.107,5.107,19342,0
1983-11-04,5.107,5.1506,5.0714,5.0714,12062,0
1983-11-07,5.0276,5.0714,4.9923,5.0276,8990,0
1983-11-08,4.9923,5.0276,4.8871,4.9923,5462,0
1983-11-09,4.9485,4.9923,4.8871,4.9923,75431,0
1983-11-10,4.9923,5.0098,4.9748,4.9923,27531,0
1983-11-11,4.9309,4.9748,4.9309,4.9309,8306,0
1983-11-14,4.9309,4.9309,4.7552,4.7727,82368,0
1983-11-15,4.7552,4.7904,4.6673,4.6937,128902,0
1983-11-16,4.6937,4.8344,4.6937,4.7904,24917,0
1983-11-17,4.7727,4.9485,4.7727,4.9485,272597,0
1983-11-18,4.9485,5.0098,4.9309,5.0098,41753,0
1983-11-21,4.9748,4.9748,4.9135,4.9135,7964,0
1983-11-22,4.9485,5.0714,4.9485,5.0098,175208,0
1983-11-23,5.0098,5.0539,4.9485,5.0276,55177,0
1983-11-25,5.0276,5.0276,5.0098,5.0276,6713,0
1983-11-28,5.0276,5.0276,4.9923,5.0098,4664,0
1983-11-29,4.9923,5.0539,4.9923,5.0276,35042,0
1983-11-30,4.9923,5.0539,4.9923,5.0276,15931,0
1983-12-01,5.0276,5.107,5.0098,5.0714,49604,0
1983-12-02,5.0714,5.0891,4.9923,4.9923,45169,0
1983-12-05,4.9485,4.9923,4.9309,4.9309,9215,0
1983-12-06,4.9309,4.9309,4.8871,4.8871,19570,0
1983-12-07,4.852,4.8871,4.8083,4.8695,72814,0
1983-12-08,4.8871,4.8871,4.7552,4.8083,189202,0
1983-12-09,4.7552,4.7904,4.6673,4.6673,48578,0
1983-12-12,4.6673,4.6673,4.6322,4.6322,34699,0
1983-12-13,4.6322,4.6673,4.6322,4.6322,34699,0
1983-12-14,4.6497,4.6497,4.5707,4.5707,61207,0
1983-12-15,4.5707,4.5707,4.4301,4.4739,136527,0
1983-12-16,4.4301,4.4301,4.3154,4.3685,459863,0
1983-12-19,4.3946,4.4386,4.3507,4.3771,135045,0
1983-12-20,4.3771,4.3771,4.2715,4.2979,46873,0
1983-12-21,4.2979,4.3154,4.1576,4.3154,100116,0
1983-12-22,4.3154,4.4386,4.2979,4.3771,88968,0
1983-12-23,4.3771,4.4124,4.3507,4.3946,63145,0
1983-12-27,4.3946,4.4386,4.3507,4.4386,25713,0
1983-12-28,4.4561,4.4561,4.3946,4.4561,65420,0
1983-12-29,4.4561,4.4739,4.4124,4.4739,37886,0
1983-12-30,4.4739,4.4739,4.3946,4.3946,35498,0
1984-01-03,4.4124,4.4124,4.3771,4.4124,13427,0
1984-01-04,4.4386,4.5177,4.3946,4.4561,47897,0
1984-01-05,4.4386,4.4739,4.2979,4.3507,156552,0
1984-01-06,4.3507,4.3771,4.2539,4.3771,624379,0
1984-01-09,4.4561,4.4739,4.2979,4.3507,223905,0
1984-01-10,4.3507,4.4561,4.3507,4.3507,139599,0
1984-01-11,4.2715,4.3331,4.2366,4.3331,108766,0
1984-01-12,4.3331,4.4124,4.2979,4.3507,57228,0
1984-01-13,4.3154,4.4124,4.2979,4.3946,197966,0
1984-01-16,4.3331,4.4124,4.3331,4.4124,71219,0
1984-01-17,4.4386,4.4561,4.3771,4.4124,173502,0
1984-01-18,4.3946,4.4739,4.3946,4.4386,23321,0
1984-01-19,4.4561,4.4561,4.3946,4.3946,46305,0
1984-01-20,4.3946,4.4124,4.3946,4.4124,33223,0
1984-01-23,4.4124,4.4561,4.3946,4.4386,91701,0
1984-01-24,4.4386,4.5177,4.4386,4.5177,96479,0
1984-01-25,4.5003,4.553,4.4386,4.4739,115935,0
1984-01-26,4.5003,4.5003,4.3507,4.3507,57683,0
1984-01-27,4.3507,4.3946,4.3154,4.3507,102510,0
1984-01-30,4.3331,4.3946,4.3154,4.3507,73839,0
1984-01-31,4.3507,4.5003,4.3331,4.4561,112862,0
1984-02-01,4.5003,4.5003,4.3946,4.3946,117527,0
1984-02-02,4.4386,4.6145,4.3946,4.6145,76570,0
1984-02-03,4.6409,4.7198,4.4386,4.4386,170546,0
1984-02-06,4.3771,4.3946,4.3154,4.3507,58594,0
1984-02-07,4.4124,4.4739,4.3507,4.4386,215258,0
1984-02-08,4.5003,4.5003,4.3154,4.3154,64167,0
1984-02-09,4.3154,4.3507,4.2366,4.2366,92042,0
1984-02-10,4.1926,4.2366,4.1311,4.1576,31518,0
1984-02-13,4.1137,4.3507,4.0343,4.3507,98070,0
1984-02-14,4.4739,4.4739,4.3154,4.3946,99889,0
1984-02-15,4.3946,4.3946,4.2366,4.2366,226864,0
1984-02-16,4.1926,4.2366,4.1751,4.2366,142671,0
1984-02-17,4.2102,4.3154,4.2102,4.3154,24347,0
1984-02-21,4.2715,4.3154,4.1926,4.2366,54494,0
1984-02-22,4.1926,4.2102,4.1137,4.1137,51200,0
1984-02-23,4.096,4.1751,4.096,4.1751,45851,0
1984-02-24,4.2102,4.3154,4.1926,4.2715,64509,0
1984-02-27,4.2366,4.3154,4.2102,4.2979,23321,0
1984-02-28,4.2979,4.2979,4.1751,4.1751,15247,0
1984-02-29,4.1751,4.2102,4.1311,4.1926,17065,0
1984-03-01,4.1576,4.1751,3.9728,3.9728,168382,0
1984-03-02,3.929,3.9728,3.8673,3.8935,201715,0
1984-03-05,3.8935,3.8935,3.8148,3.8673,93067,0
1984-03-06,3.8673,4.0082,3.8673,3.9728,101824,0
1984-03-07,3.955,3.955,3.8935,3.929,82031,0
1984-03-08,3.929,4.0695,3.929,4.0695,150177,0
1984-03-09,4.0082,4.0343,3.9907,3.9907,15132,0
1984-03-12,3.9988,4.0606,3.955,4.0606,59730,0
1984-03-13,4.0606,4.0606,3.9378,3.9378,122760,0
1984-03-14,3.9114,3.9988,3.8935,3.9988,210479,0
1984-03-15,3.9988,4.0166,3.955,3.955,63256,0
1984-03-16,3.9988,4.0606,3.9728,4.0606,93406,0
1984-03-19,4.0166,4.0166,3.9728,4.0166,22983,0
1984-03-20,3.9728,3.9728,3.8935,3.9378,57457,0
1984-03-21,3.9728,3.9728,3.8935,3.955,41072,0
1984-03-22,3.9114,3.955,3.8935,3.9378,24574,0
1984-03-23,3.955,4.0166,3.8935,4.0166,37658,0
1984-03-26,3.9378,4.0166,3.8935,3.955,63825,0
1984-03-27,3.955,3.9728,3.9378,3.955,81913,0
1984-03-28,3.955,3.9988,3.9114,3.955,34360,0
1984-03-29,3.9988,4.0782,3.9988,4.0782,53699,0
1984-03-30,4.0782,4.14,4.0606,4.14,57340,0
1984-04-02,4.1751,4.2979,4.1751,4.2014,125490,0
1984-04-03,4.2014,4.2014,4.1751,4.1751,140511,0
1984-04-04,4.1751,4.2188,4.1576,4.2188,20250,0
1984-04-05,4.2366,4.2807,4.2188,4.2188,67466,0
1984-04-06,4.2366,4.2366,4.1137,4.2366,91475,0
1984-04-09,4.2366,4.4037,4.2014,4.3422,32426,0
1984-04-10,4.3595,4.4826,4.3422,4.3595,70991,0
1984-04-11,4.3595,4.3595,4.263,4.2807,13881,0
1984-04-12,4.2979,4.2979,4.2366,4.263,39818,0
1984-04-13,4.2807,4.3246,4.2807,4.2979,45506,0
1984-04-16,4.2979,4.4037,4.2979,4.3595,44370,0
1984-04-17,4.3422,4.4037,4.3422,4.3861,145855,0
1984-04-18,4.3595,4.421,4.3422,4.3861,111723,0
1984-04-19,4.4037,4.421,4.3595,4.3595,154617,0
1984-04-23,4.3595,4.4475,4.3422,4.4475,133683,0
1984-04-24,4.421,4.421,4.2979,4.3246,58364,0
1984-04-25,4.2807,4.3595,4.263,4.3246,77365,0
1984-04-26,4.3246,4.3861,4.2979,4.3422,44599,0
1984-04-27,4.3422,4.3861,4.3246,4.3422,44258,0
1984-04-30,4.3861,4.3861,4.2366,4.2807,26396,0
1984-05-01,4.2807,4.3861,4.2807,4.3861,44370,0
1984-05-02,4.3861,4.4037,4.3422,4.3422,44599,0
1984-05-03,4.3246,4.3861,4.3246,4.3246,10582,0
1984-05-04,4.263,4.3246,4.2366,4.2366,21050,0
1984-05-07,4.263,4.263,4.2366,4.263,13084,0
1984-05-08,4.2807,4.2807,4.2014,4.2014,16158,0
1984-05-09,4.2014,4.2366,4.1751,4.2188,34134,0
1984-05-10,4.1751,4.2188,4.1576,4.1576,44031,0
1984-05-11,4.1576,4.1576,4.096,4.096,29010,0
1984-05-14,4.14,4.2807,4.14,4.2807,117183,0
1984-05-15,4.2979,4.3246,4.2366,4.2366,19682,0
1984-05-16,4.2366,4.2807,4.2366,4.2366,51200,0
1984-05-17,4.2366,4.263,4.2366,4.2366,9100,0
1984-05-18,4.2188,4.2188,4.0782,4.1137,21387,0
1984-05-21,4.0782,4.0782,4.0343,4.0343,71903,0
1984-05-22,4.0606,4.0782,3.9988,4.0606,48926,0
1984-05-23,4.0782,4.0782,3.9988,3.9988,51767,0
1984-05-24,3.9988,3.9988,3.8495,3.8495,51880,0
1984-05-25,3.8495,3.8935,3.7532,3.7881,41072,0
1984-05-29,3.7881,3.7881,3.7268,3.7532,68263,0
1984-05-30,3.7706,3.9114,3.7532,3.9114,27076,0
1984-05-31,3.8761,3.9728,3.8495,3.8495,11379,0
1984-06-01,3.8495,3.9988,3.8495,3.955,91584,0
1984-06-04,3.9988,4.0606,3.9988,4.0166,87603,0
1984-06-05,3.9988,4.0343,3.9728,3.9988,154046,0
1984-06-06,3.9988,4.0782,3.9988,4.0343,54156,0
1984-06-07,4.0166,4.0343,3.9988,4.0166,9670,0
1984-06-08,4.0166,4.2366,4.0166,4.2366,74747,0
1984-06-11,4.2188,4.263,4.1223,4.14,17065,0
1984-06-12,4.1223,4.14,4.0606,4.0606,12972,0
1984-06-13,4.0606,4.0606,4.0166,4.0166,4780,0
1984-06-14,4.0343,4.0606,3.9988,4.0166,32536,0
1984-06-15,4.0166,4.0606,3.955,4.0606,24574,0
1984-06-18,4.0166,4.3422,4.0166,4.307,94772,0
1984-06-19,4.3246,4.3422,4.2454,4.2807,58594,0
1984-06-20,4.2807,4.3422,4.2188,4.3422,31288,0
1984-06-21,4.3246,4.4475,4.307,4.3685,69404,0
1984-06-22,4.3422,4.3422,4.307,4.307,6486,0
1984-06-25,4.2807,4.3685,4.263,4.307,35953,0
1984-06-26,4.2807,4.2807,4.2454,4.2454,82031,0
1984-06-27,4.2454,4.2807,4.2188,4.2454,13427,0
1984-06-28,4.2454,4.3422,4.2454,4.307,7280,0
1984-06-29,4.307,4.307,4.263,4.263,13537,0
1984-07-02,4.263,4.3246,4.263,4.3246,29010,0
1984-07-03,4.2807,4.3685,4.2807,4.3685,46873,0
1984-07-05,4.3861,4.3861,4.3246,4.3685,2732,0
1984-07-06,4.3246,4.3861,4.2807,4.3246,188634,0
1984-07-09,4.3246,4.3246,4.3246,4.3246,7737,0
1984-07-10,4.3422,4.3685,4.3246,4.3685,14446,0
1984-07-11,4.4124,4.4301,4.3861,4.3861,25598,0
1984-07-12,4.3685,4.4124,4.3422,4.4124,37658,0
1984-07-13,4.3685,4.4124,4.3422,4.3861,40278,0
1984-07-16,4.3422,4.3422,4.263,4.3246,10353,0
1984-07-17,4.307,4.4124,4.2807,4.4124,17407,0
1984-07-18,4.3685,4.3685,4.2807,4.3685,30834,0
1984-07-19,4.3246,4.3246,4.263,4.2807,82142,0
1984-07-20,4.263,4.263,4.1838,4.2454,13654,0
1984-07-23,4.2014,4.2014,4.0606,4.0782,34473,0
1984-07-24,4.0782,4.1223,3.9988,4.0166,32083,0
1984-07-25,3.9988,4.0166,3.9378,3.9988,104898,0
1984-07-26,3.9728,4.0166,3.9728,4.0166,35611,0
1984-07-27,4.0166,4.0166,3.9728,3.9728,5236,0
1984-07-30,3.955,3.955,3.9114,3.9114,25828,0
1984-07-31,3.9114,3.955,3.9114,3.955,80893,0
1984-08-01,3.9378,3.9728,3.8935,3.955,112178,0
1984-08-02,3.9988,4.4475,3.9988,4.4124,76452,0
1984-08-03,4.4301,4.4301,4.3246,4.3685,138232,0
1984-08-06,4.3246,4.4124,4.3246,4.3685,110244,0
1984-08-07,4.3246,4.3422,4.2188,4.263,23550,0
1984-08-08,4.2014,4.2014,4.1223,4.1223,34017,0
1984-08-09,4.14,4.2454,4.096,4.2454,78959,0
1984-08-10,4.2807,4.3246,4.2807,4.307,32083,0
1984-08-13,4.3246,4.4475,4.263,4.4475,44142,0
1984-08-14,4.4475,4.553,4.3685,4.3861,82368,0
1984-08-15,4.3685,4.3861,4.2807,4.2807,19229,0
1984-08-16,4.307,4.3685,4.2454,4.3246,33560,0
1984-08-17,4.3422,4.3422,4.2807,4.2807,23321,0
1984-08-20,4.3246,4.3246,4.2454,4.307,33336,0
1984-08-21,4.3246,4.3685,4.2807,4.3246,101255,0
1984-08-22,4.3246,4.4124,4.2807,4.3685,48471,0
1984-08-23,4.3685,4.4124,4.307,4.4124,49718,0
1984-08-24,4.4475,4.4475,4.3246,4.3246,33451,0
1984-08-27,4.3422,4.3422,4.2807,4.307,157687,0
1984-08-28,4.2807,4.2807,4.2454,4.2807,18774,0
1984-08-29,4.2807,4.307,4.2188,4.263,16498,0
1984-08-30,4.2014,4.2188,4.1838,4.2188,17407,0
1984-08-31,4.2188,4.2188,4.2014,4.2188,4438,0
1984-09-04,4.1576,4.1838,3.955,4.0343,66443,0
1984-09-05,3.9988,4.14,3.9988,4.096,110701,0
1984-09-06,4.1576,4.2188,4.096,4.14,66329,0
1984-09-07,4.1838,4.1838,4.0606,4.096,28900,0
1984-09-10,4.0166,4.1223,4.0166,4.096,36748,0
1984-09-11,4.14,4.307,4.14,4.2807,77935,0
1984-09-12,4.307,4.4124,4.263,4.3861,62459,0
1984-09-13,4.4301,4.4739,4.3685,4.4301,36748,0
1984-09-14,4.4301,4.4914,4.4124,4.4475,117301,0
1984-09-17,4.4475,4.4475,4.1223,4.1223,61552,0
1984-09-18,4.0782,4.1576,4.0782,4.1576,201150,0
1984-09-19,4.14,4.1838,4.1223,4.1576,69286,0
1984-09-20,4.1838,4.2102,4.1223,4.1838,193527,0
1984-09-21,4.1838,4.307,4.1662,4.2715,144604,0
1984-09-24,4.2715,4.2893,4.2454,4.2715,13084,0
1984-09-25,4.2715,4.2893,4.2454,4.2893,8306,0
1984-09-26,4.2893,4.2893,4.2102,4.2454,59273,0
1984-09-27,4.2454,4.2454,4.1662,4.1838,124808,0
1984-09-28,4.1223,4.14,4.0166,4.0782,155982,0
1984-10-01,4.0606,4.1662,4.0606,4.1048,56660,0
1984-10-02,4.14,4.1662,4.1048,4.1662,19799,0
1984-10-03,4.14,4.1662,4.1048,4.1048,89653,0
1984-10-04,4.0782,4.14,4.0782,4.1048,64962,0
1984-10-05,4.1223,4.2454,4.1223,4.1838,119233,0
1984-10-08,4.1838,4.228,4.1662,4.228,60186,0
1984-10-09,4.307,4.307,4.2715,4.2893,30261,0
1984-10-10,4.2893,4.2893,4.2102,4.2715,33679,0
1984-10-11,4.2893,4.2893,4.1838,4.228,119800,0
1984-10-12,4.2102,4.2454,4.1662,4.2102,228907,0
1984-10-15,4.2102,4.307,4.1838,4.2893,114229,0
1984-10-16,4.307,4.307,4.228,4.228,51653,0
1984-10-17,4.228,4.3685,4.2102,4.3507,68718,0
1984-10-18,4.3331,4.5003,4.307,4.4739,122421,0
1984-10-19,4.5003,4.6409,4.5003,4.5617,252006,0
1984-10-22,4.5617,4.7287,4.5617,4.6673,136527,0
1984-10-23,4.6848,4.6848,4.6409,4.6673,71903,0
1984-10-24,4.6673,4.6673,4.5177,4.5794,70088,0
1984-10-25,4.5355,4.5794,4.5177,4.5355,29353,0
1984-10-26,4.5617,4.5794,4.5355,4.5355,33451,0
1984-10-29,4.5003,4.5003,4.4124,4.4124,24689,0
1984-10-30,4.4561,4.6058,4.4561,4.5617,71219,0
1984-10-31,4.5617,4.5794,4.5177,4.5617,54494,0
1984-11-01,4.5617,4.6409,4.5355,4.6409,23095,0
1984-11-02,4.6409,4.7023,4.6232,4.6848,94544,0
1984-11-05,4.7023,4.7287,4.6673,4.6673,67922,0
1984-11-06,4.7023,4.7023,4.6673,4.6848,163832,0
1984-11-07,4.7023,4.7023,4.6058,4.6673,81007,0
1984-11-08,4.6673,4.6673,4.5617,4.5617,52221,0
1984-11-09,4.5177,4.6058,4.4386,4.4386,40959,0
1984-11-12,4.4124,4.4561,4.3946,4.4386,23095,0
1984-11-13,4.3946,4.5355,4.3946,4.4386,44483,0
1984-11-14,4.4739,4.5617,4.4561,4.4739,30716,0
1984-11-15,4.5177,4.5177,4.4124,4.4561,13881,0
1984-11-16,4.4561,4.4739,4.4124,4.4124,80664,0
1984-11-19,4.4386,4.4739,4.3946,4.4124,19799,0
1984-11-20,4.4561,4.4561,4.3685,4.3685,38797,0
1984-11-21,4.3946,4.3946,4.3507,4.3946,31854,0
1984-11-23,4.5003,4.5617,4.5003,4.5003,96593,0
1984-11-26,4.4561,4.4739,4.4124,4.4124,38680,0
1984-11-27,4.4561,4.5003,4.4561,4.4739,47102,0
1984-11-28,4.4561,4.5177,4.3946,4.4124,61207,0
1984-11-29,4.4386,4.4386,4.2893,4.2893,38342,0
1984-11-30,4.307,4.3507,4.2893,4.3507,16158,0
1984-12-03,4.3685,4.3946,4.3331,4.3685,24801,0
1984-12-04,4.3507,4.3946,4.3331,4.3946,16953,0
1984-12-05,4.3685,4.3685,4.307,4.3507,16724,0
1984-12-06,4.3331,4.3507,4.2715,4.307,36748,0
1984-12-07,4.307,4.3331,4.2715,4.2715,25713,0
1984-12-10,4.2715,4.307,4.1662,4.2893,169632,0
1984-12-11,4.307,4.3331,4.2715,4.2893,39934,0
1984-12-12,4.2454,4.307,4.2454,4.2893,20363,0
1984-12-13,4.3331,4.4124,4.3331,4.3685,25028,0
1984-12-14,4.3507,4.3946,4.3507,4.3507,13198,0
1984-12-17,4.4386,4.4739,4.3946,4.4561,90448,0
1984-12-18,4.5177,4.6848,4.4739,4.6848,74636,0
1984-12-19,4.6058,4.6497,4.5617,4.6058,77365,0
1984-12-20,4.5617,4.6058,4.5617,4.5617,42551,0
1984-12-21,4.6058,4.6058,4.4826,4.5443,48926,0
1984-12-24,4.5443,4.5883,4.4826,4.4826,25484,0
1984-12-26,4.4561,4.6497,4.4561,4.6497,29127,0
1984-12-27,4.6937,4.7113,4.5883,4.5883,102166,0
1984-12-28,4.5883,4.6497,4.5883,4.6232,11264,0
1984-12-31,4.6232,4.7113,4.6232,4.7113,21387,0
1985-01-02,4.6937,4.6937,4.5883,4.5883,46646,0
1985-01-03,4.5883,4.5883,4.5443,4.5617,31172,0
1985-01-04,4.4826,4.5003,4.4124,4.4561,39026,0
1985-01-07,4.5003,4.5003,4.4124,4.4124,39137,0
1985-01-08,4.4826,4.5003,4.4561,4.4561,22869,0
1985-01-09,4.5177,4.5617,4.4561,4.5003,36865,0
1985-01-10,4.5177,4.5443,4.4386,4.5443,47443,0
1985-01-11,4.5443,4.5443,4.4386,4.4826,52448,0
1985-01-14,4.4826,4.5443,4.4826,4.5003,50399,0
1985-01-15,4.5617,4.6937,4.5617,4.6058,51311,0
1985-01-16,4.6673,4.6937,4.5883,4.6937,79643,0
1985-01-17,4.6497,4.6937,4.6497,4.6937,22073,0
1985-01-18,4.6937,4.6937,4.6497,4.6937,22643,0
1985-01-21,4.6497,4.7727,4.6497,4.7287,107628,0
1985-01-22,4.7552,4.7727,4.7287,4.7552,72814,0
1985-01-23,4.7727,4.8167,4.7113,4.7988,145513,0
1985-01-24,4.7988,4.7988,4.6937,4.7287,44712,0
1985-01-25,4.7113,4.7552,4.6937,4.7287,29127,0
1985-01-28,4.6937,4.7113,4.6232,4.6497,56092,0
1985-01-29,4.6497,4.6673,4.6232,4.6232,86351,0
1985-01-30,4.6673,4.6937,4.5443,4.5883,222652,0
1985-01-31,4.5443,4.5883,4.4561,4.5883,296828,0
1985-02-01,4.5883,4.6232,4.5443,4.6232,106148,0
1985-02-04,4.6232,4.6232,4.6058,4.6232,29239,0
1985-02-05,4.6232,4.6232,4.5177,4.5617,33560,0
1985-02-06,4.6058,4.6497,4.5003,4.5617,106945,0
1985-02-07,4.5443,4.6058,4.4826,4.5177,105351,0
1985-02-08,4.5617,4.7287,4.4386,4.6937,97048,0
1985-02-11,4.6937,4.7113,4.6058,4.7113,61664,0
1985-02-12,4.7287,4.7727,4.6673,4.7727,52904,0
1985-02-13,4.7552,4.8781,4.7552,4.8344,64392,0
1985-02-14,4.8603,4.9661,4.8344,4.8344,155071,0
1985-02-15,4.8344,4.8344,4.7113,4.7552,78162,0
1985-02-19,4.7113,4.7552,4.6673,4.7287,32536,0
1985-02-20,4.7287,4.7988,4.7287,4.7552,36975,0
1985-02-21,4.7727,4.7727,4.6673,4.7113,31745,0
1985-02-22,4.7552,4.7988,4.7287,4.7552,128220,0
1985-02-25,4.7552,4.7552,4.7113,4.7287,30379,0
1985-02-26,4.6937,4.7113,4.6497,4.6937,44599,0
1985-02-27,4.6937,4.7988,4.6673,4.7552,150637,0
1985-02-28,4.7552,4.7988,4.7113,4.7552,59389,0
1985-03-01,4.7113,4.8781,4.6937,4.8603,137206,0
1985-03-04,4.8603,4.8603,4.8167,4.8344,58137,0
1985-03-05,4.8167,4.8603,4.7988,4.8167,113433,0
1985-03-06,4.7988,4.8167,4.7727,4.7988,41981,0
1985-03-07,4.7727,4.7988,4.7113,4.7552,46646,0
1985-03-08,4.7287,4.7727,4.7287,4.7552,32536,0
1985-03-11,4.7113,4.7287,4.6058,4.6058,23550,0
1985-03-12,4.6232,4.6673,4.6058,4.6232,17635,0
1985-03-13,4.6232,4.6497,4.5883,4.5883,20476,0
1985-03-14,4.5443,4.5617,4.3946,4.3946,141187,0
1985-03-15,4.4386,4.4826,4.4124,4.4124,181465,0
1985-03-18,4.4124,4.4386,4.3771,4.4124,105239,0
1985-03-19,4.4561,4.7552,4.4124,4.7552,471014,0
1985-03-20,4.7375,4.7375,4.5883,4.5883,118094,0
1985-03-21,4.6322,4.6937,4.6058,4.676,87603,0
1985-03-22,4.676,4.7113,4.6497,4.676,107059,0
1985-03-25,4.676,4.676,4.5883,4.5883,17520,0
1985-03-26,4.6058,4.6058,4.5443,4.5883,115707,0
1985-03-27,4.6322,4.7813,4.6322,4.7813,53471,0
1985-03-28,4.7813,4.8428,4.7552,4.8428,71675,0
1985-03-29,4.7988,4.9044,4.7988,4.8255,91475,0
1985-04-01,4.7988,4.9309,4.7988,4.8871,135045,0
1985-04-02,4.8603,4.9309,4.8428,4.8428,50515,0
1985-04-03,4.8255,4.8255,4.7375,4.7375,21277,0
1985-04-04,4.6937,4.8428,4.6937,4.8428,28103,0
1985-04-08,4.8871,4.8871,4.7375,4.7552,94658,0
1985-04-09,4.7552,4.7813,4.7375,4.7552,51082,0
1985-04-10,4.7552,4.7813,4.7375,4.7375,53244,0
1985-04-11,4.7375,4.8255,4.7375,4.7375,31059,0
1985-04-12,4.7375,4.7375,4.6497,4.676,102849,0
1985-04-15,4.6497,4.6497,4.6058,4.6058,41072,0
1985-04-16,4.6058,4.7988,4.6058,4.6937,49262,0
1985-04-17,4.7113,4.7375,4.6497,4.7375,28215,0
1985-04-18,4.7375,4.7552,4.6322,4.6497,50971,0
1985-04-19,4.676,4.8603,4.676,4.7988,103533,0
1985-04-22,4.7813,4.7988,4.7375,4.7375,28215,0
1985-04-23,4.7552,4.7988,4.7375,4.7988,30716,0
1985-04-24,4.7988,4.7988,4.7552,4.7988,28557,0
1985-04-25,4.7552,4.7988,4.7375,4.7813,16269,0
1985-04-26,4.7813,4.7988,4.7552,4.7552,46078,0
1985-04-29,4.7552,4.7813,4.7113,4.7113,15360,0
1985-04-30,4.7375,4.7375,4.6937,4.7113,32536,0
1985-05-01,4.7113,4.7113,4.6058,4.6058,57112,0
1985-05-02,4.6497,4.6497,4.5883,4.5883,14904,0
1985-05-03,4.6322,4.6497,4.5883,4.5883,77935,0
1985-05-06,4.6058,4.6322,4.5883,4.6058,17181,0
1985-05-07,4.6058,4.6937,4.6058,4.6937,32200,0
1985-05-08,4.6937,4.6937,4.6497,4.676,15931,0
1985-05-09,4.6497,4.676,4.6322,4.6322,14791,0
1985-05-10,4.7375,4.7552,4.676,4.7113,74520,0
1985-05-13,4.7375,4.7552,4.7113,4.7552,41186,0
1985-05-14,4.7552,4.7988,4.7552,4.7813,53926,0
1985-05-15,4.7988,4.8871,4.7988,4.8603,47443,0
1985-05-16,4.8871,4.9661,4.8871,4.9309,93294,0
1985-05-17,4.9485,4.9485,4.9309,4.9309,72130,0
1985-05-20,4.9661,5.0366,4.9661,5.0366,137891,0
1985-05-21,5.0366,5.1419,5.0366,5.0979,121967,0
1985-05-22,5.0805,5.0979,5.0098,5.0805,52789,0
1985-05-23,5.0805,5.0805,5.0366,5.0539,55861,0
1985-05-24,5.0539,5.0539,5.0366,5.0539,18090,0
1985-05-28,5.0979,5.0979,5.0366,5.0805,169861,0
1985-05-29,5.0539,5.0539,5.0098,5.0539,115365,0
1985-05-30,5.0805,5.0805,5.0366,5.0539,67012,0
1985-05-31,5.0805,5.1419,5.0539,5.0979,137324,0
1985-06-03,5.1419,5.1594,5.0979,5.1419,34134,0
1985-06-04,5.1594,5.1856,5.1155,5.1419,77592,0
1985-06-05,5.1856,5.221,5.1594,5.2035,38229,0
1985-06-06,5.2035,5.2035,5.1594,5.2035,37202,0
1985-06-07,5.1594,5.2035,4.9661,4.9661,317082,0
1985-06-10,4.9661,5.0098,4.9661,4.9923,23550,0
1985-06-11,4.9923,4.9923,4.9044,4.9309,197623,0
1985-06-12,4.8428,4.8871,4.8255,4.8871,51200,0
1985-06-13,4.8871,4.9044,4.8428,4.8871,39364,0
1985-06-14,4.8871,4.9923,4.8871,4.9923,34814,0
1985-06-17,4.9923,4.9923,4.9309,4.9661,36520,0
1985-06-18,4.9485,5.1155,4.9485,5.0979,68948,0
1985-06-19,5.1419,5.1419,5.0098,5.0366,78619,0
1985-06-20,5.0629,5.0805,5.0191,5.0629,22983,0
1985-06-21,5.0629,5.1506,5.0366,5.1506,120030,0
1985-06-24,5.1506,5.1506,5.0629,5.0629,17520,0
1985-06-25,5.0629,5.1243,5.0191,5.107,19342,0
1985-06-26,5.107,5.107,5.0629,5.0629,16383,0
1985-06-27,5.107,5.107,5.0629,5.0805,12855,0
1985-06-28,5.0629,5.1506,5.0629,5.1506,14337,0
1985-07-01,5.107,5.1506,5.107,5.1243,30488,0
1985-07-02,5.0805,5.1243,5.0629,5.1243,10810,0
1985-07-03,5.0805,5.107,5.0629,5.0805,17863,0
1985-07-05,5.0805,5.107,5.0805,5.0805,13537,0
1985-07-08,5.0805,5.1243,5.0366,5.0366,20932,0
1985-07-09,5.0629,5.1243,5.0629,5.1243,22073,0
1985-07-10,5.1506,5.4056,5.1506,5.3793,134933,0
1985-07-11,5.4056,5.4934,5.4056,5.4671,130722,0
1985-07-12,5.5111,5.6607,5.4671,5.6429,155413,0
1985-07-15,5.599,5.599,5.4934,5.5111,84419,0
1985-07-16,5.4934,5.5111,5.4231,5.4934,260993,0
1985-07-17,5.5285,5.5724,5.4934,5.5551,372717,0
1985-07-18,5.5111,5.5285,5.4934,5.5111,54840,0
1985-07-19,5.4934,5.5285,5.4231,5.4671,119233,0
1985-07-22,5.4495,5.5285,5.4231,5.5111,102394,0
1985-07-23,5.4934,5.5111,5.2563,5.2737,123329,0
1985-07-24,5.2563,5.3001,5.2294,5.2737,43915,0
1985-07-25,5.3177,5.3793,5.3001,5.3618,24917,0
1985-07-26,5.3177,5.3353,5.2737,5.2737,76912,0
1985-07-29,5.2737,5.2737,5.1856,5.2123,58935,0
1985-07-30,5.2123,5.2294,5.1681,5.2294,24574,0
1985-07-31,5.2294,5.2294,5.1243,5.1243,80664,0
1985-08-01,5.1506,5.1506,5.0805,5.0805,40278,0
1985-08-02,5.0805,5.107,5.0629,5.107,33336,0
1985-08-05,5.0805,5.0805,5.0191,5.0629,12288,0
1985-08-06,5.0366,5.107,4.9748,4.9748,60868,0
1985-08-07,4.9748,5.0629,4.9309,5.0629,31172,0
1985-08-08,5.0629,5.1243,5.0629,5.107,32426,0
1985-08-09,5.0805,5.107,5.0629,5.107,23892,0
1985-08-12,5.0629,5.107,5.0629,5.0805,15931,0
1985-08-13,5.0629,5.0629,5.0191,5.0191,25713,0
1985-08-14,5.0191,5.0805,5.0191,5.0191,31172,0
1985-08-15,4.9923,5.0805,4.9923,5.0805,98980,0
1985-08-16,5.0805,5.107,5.0629,5.0805,56319,0
1985-08-19,5.0805,5.1243,5.0805,5.107,17635,0
1985-08-20,5.1243,5.3177,5.107,5.3177,179073,0
1985-08-21,5.3177,5.3177,5.1243,5.1681,173390,0
1985-08-22,5.1681,5.1681,5.0629,5.107,141187,0
1985-08-23,5.0629,5.0629,4.8871,4.9309,221168,0
1985-08-26,4.9309,4.9309,4.8695,4.8871,90674,0
1985-08-27,4.8871,4.9923,4.8871,4.9923,72130,0
1985-08-28,4.9923,5.0629,4.9923,5.0366,76912,0
1985-08-29,5.0191,5.0629,5.0191,5.0629,29239,0
1985-08-30,5.107,5.1243,5.0805,5.0805,60186,0
1985-09-03,5.0805,5.1243,5.0805,5.107,66558,0
1985-09-04,5.107,5.1243,5.107,5.107,27760,0
1985-09-05,5.1243,5.1506,5.0805,5.1243,171339,0
1985-09-06,5.107,5.1681,5.0805,5.1506,108313,0
1985-09-09,5.1506,5.1506,5.107,5.107,45278,0
1985-09-10,5.107,5.1506,5.107,5.107,32200,0
1985-09-11,5.107,5.1243,5.0629,5.0805,41981,0
1985-09-12,5.1243,5.1243,5.0805,5.1243,27872,0
1985-09-13,5.1243,5.1243,5.0366,5.0805,185903,0
1985-09-16,5.1243,5.1243,5.0805,5.1243,14110,0
1985-09-17,5.107,5.1681,5.0805,5.1506,60413,0
1985-09-18,5.1243,5.1243,4.9923,4.9923,97730,0
1985-09-19,4.9748,5.0805,4.9748,5.0366,45396,0
1985-09-20,5.0451,5.0629,5.0451,5.0451,75431,0
1985-09-23,5.2387,5.2825,5.1771,5.221,135161,0
1985-09-24,5.2387,5.2387,5.107,5.107,38909,0
1985-09-25,5.107,5.1771,5.107,5.1506,33560,0
1985-09-26,5.107,5.133,5.0629,5.107,81118,0
1985-09-30,5.107,5.1506,5.0891,5.107,39708,0
1985-10-01,5.0629,5.221,5.0451,5.221,31745,0
1985-10-02,5.1506,5.2387,5.1506,5.1506,39137,0
1985-10-03,5.1506,5.3878,5.107,5.3001,81007,0
1985-10-04,5.3001,5.432,5.3001,5.432,75774,0
1985-10-07,5.4144,5.5022,5.3441,5.4759,34360,0
1985-10-08,5.4759,5.4759,5.3878,5.4144,63145,0
1985-10-09,5.4144,5.5022,5.4144,5.432,46873,0
1985-10-10,5.432,5.4759,5.432,5.4582,19682,0
1985-10-11,5.5022,5.6075,5.5022,5.5639,52904,0
1985-10-14,5.5815,5.6075,5.5639,5.6075,24458,0
1985-10-15,5.7131,5.889,5.7131,5.7836,250413,0
1985-10-16,5.8012,5.8449,5.7571,5.8449,184765,0
1985-10-17,5.8449,5.8449,5.8012,5.8449,212184,0
1985-10-18,5.8449,5.889,5.8012,5.8713,91019,0
1985-10-21,5.889,5.977,5.889,5.9331,85671,0
1985-10-22,5.889,5.9064,5.7836,5.8012,69743,0
1985-10-23,5.8012,5.8012,5.6514,5.6514,29127,0
1985-10-24,5.7571,5.7571,5.6692,5.6692,75203,0
1985-10-25,5.7131,5.7131,5.6514,5.6692,24231,0
1985-10-28,5.7395,5.7395,5.6692,5.7131,8644,0
1985-10-29,5.7836,5.977,5.7571,5.977,212983,0
1985-10-30,6.0648,6.0648,5.8449,5.9331,87036,0
1985-10-31,5.9505,5.977,5.8012,5.8449,132431,0
1985-11-01,5.9331,5.9331,5.6956,5.7395,59049,0
1985-11-04,5.6956,5.7395,5.6514,5.7131,119233,0
1985-11-05,5.7131,5.7131,5.6514,5.7131,90448,0
1985-11-06,5.7395,5.7836,5.6692,5.7131,55296,0
1985-11-07,5.7571,5.889,5.6692,5.8449,237786,0
1985-11-08,5.9331,6.7153,5.9064,6.2318,297058,0
1985-11-11,6.2756,6.4956,6.2318,6.4077,171682,0
1985-11-12,6.2756,6.2756,6.0648,6.0648,125036,0
1985-11-13,6.1087,6.2141,6.1087,6.2141,175777,0
1985-11-14,6.1087,6.1261,5.9945,6.1087,92840,0
1985-11-15,6.1087,6.1087,5.977,5.977,74178,0
1985-11-18,5.8713,5.977,5.6956,5.7836,126286,0
1985-11-19,5.7836,5.977,5.7571,5.889,166108,0
1985-11-20,5.9331,5.977,5.9064,5.9064,50171,0
1985-11-21,6.0209,6.0823,5.9331,6.0823,66669,0
1985-11-22,6.0648,6.2141,6.0209,6.1702,95455,0
1985-11-25,6.1261,6.1261,5.9945,6.0823,41866,0
1985-11-26,6.1087,6.1261,5.977,5.977,25938,0
1985-11-27,5.9945,6.1702,5.977,6.1261,95909,0
1985-11-29,6.2141,6.3194,6.2141,6.302,123102,0
1985-12-02,6.2756,6.302,6.1087,6.1087,63372,0
1985-12-03,6.1087,6.1087,6.0386,6.0648,39364,0
1985-12-04,6.0823,6.302,6.0648,6.2756,73612,0
1985-12-05,6.3194,6.5395,6.2141,6.2141,105125,0
1985-12-06,6.1702,6.3461,6.1702,6.2318,64509,0
1985-12-09,6.2141,6.3635,6.1702,6.2318,40278,0
1985-12-10,6.2318,6.2756,5.977,5.9945,43687,0
1985-12-11,6.0386,6.3461,6.0386,6.2756,92382,0
1985-12-12,6.302,6.3901,6.2583,6.302,62121,0
1985-12-13,6.3461,6.4077,6.2756,6.4077,51200,0
1985-12-16,6.4077,6.4956,6.3194,6.3901,166221,0
1985-12-17,6.3901,6.4956,6.302,6.4956,61552,0
1985-12-18,6.5833,6.7765,6.5395,6.6271,218442,0
1985-12-19,6.5042,6.6364,6.5042,6.5042,48240,0
1985-12-20,6.5217,6.5657,6.2845,6.302,88173,0
1985-12-23,6.2845,6.4165,6.2583,6.3461,49491,0
1985-12-24,6.3725,6.4341,6.3461,6.4165,22073,0
1985-12-26,6.4341,6.4781,6.4341,6.4781,15247,0
1985-12-27,6.4781,6.5481,6.4781,6.5042,44142,0
1985-12-30,6.5481,6.8912,6.5217,6.8912,35383,0
1985-12-31,6.8735,6.979,6.8031,6.979,106037,0
1986-01-02,6.9352,6.9352,6.7414,6.7858,49604,0
1986-01-03,6.8031,6.8031,6.6713,6.7153,22869,0
1986-01-06,6.6975,6.7153,6.5923,6.7153,19682,0
1986-01-07,6.7153,6.7591,6.6537,6.6713,145286,0
1986-01-08,6.6364,6.6713,6.5481,6.5481,70537,0
1986-01-09,6.4165,6.5481,6.3901,6.5217,131405,0
1986-01-10,6.5657,6.6098,6.4165,6.4341,120827,0
1986-01-13,6.3461,6.6098,6.302,6.6098,94087,0
1986-01-14,6.6098,6.6713,6.5481,6.6364,56886,0
1986-01-15,6.5481,6.5923,6.4341,6.4341,370897,0
1986-01-16,6.4165,6.4604,6.3725,6.4341,39364,0
1986-01-17,6.4604,6.4604,6.2845,6.3285,39026,0
1986-01-20,6.3461,6.3461,6.2583,6.2845,25257,0
1986-01-21,6.2845,6.6537,6.2583,6.2845,42211,0
1986-01-22,6.2583,6.2583,6.1965,6.1965,48240,0
1986-01-23,6.1527,6.1527,6.0209,6.0648,47557,0
1986-01-24,6.0471,6.2141,6.0471,6.2141,91130,0
1986-01-27,6.2141,6.2407,6.1527,6.1965,87717,0
1986-01-28,6.1965,6.2407,6.1527,6.2141,36065,0
1986-01-29,6.2583,6.302,6.2141,6.2141,49604,0
1986-01-30,6.1965,6.2407,6.1527,6.1965,48926,0
1986-01-31,6.1261,6.2845,6.1087,6.1087,51995,0
1986-02-03,6.1087,6.4604,6.1087,6.3725,26396,0
1986-02-04,6.3461,6.4604,6.2845,6.4165,44370,0
1986-02-05,6.3725,6.4604,6.3461,6.4604,41866,0
1986-02-06,6.5657,6.6364,6.5217,6.5481,44827,0
1986-02-07,6.4165,6.6098,6.3285,6.6098,159050,0
1986-02-10,6.6364,6.6364,6.5042,6.5657,37202,0
1986-02-11,6.5657,6.6713,6.5481,6.6364,60072,0
1986-02-12,6.5923,6.6537,6.5481,6.6098,143235,0
1986-02-13,6.5657,6.5923,6.3901,6.5042,25598,0
1986-02-14,6.5657,6.6098,6.5217,6.6098,32200,0
1986-02-18,6.6364,6.6364,6.5481,6.6098,45278,0
1986-02-19,6.6098,6.6098,6.4604,6.4781,32083,0
1986-02-20,6.4604,6.6098,6.4604,6.6098,29808,0
1986-02-21,6.5923,6.6713,6.5657,6.6098,80778,0
1986-02-24,6.5657,6.6975,6.5481,6.6713,42322,0
1986-02-25,6.6537,6.6975,6.5481,6.6364,63256,0
1986-02-26,6.5923,6.6537,6.5042,6.6364,55523,0
1986-02-27,6.6364,6.6364,6.5657,6.5923,38569,0
1986-02-28,6.6537,6.6975,6.5657,6.6975,117640,0
1986-03-03,6.6975,6.7591,6.6713,6.7414,111723,0
1986-03-04,6.7414,6.7591,6.6975,6.7414,71109,0
1986-03-05,6.6713,6.7153,6.5481,6.6713,46985,0
1986-03-06,6.6713,6.7153,6.5923,6.7153,73839,0
1986-03-07,6.6537,6.8031,6.6537,6.7414,120030,0
1986-03-10,6.7414,6.8471,6.7414,6.8031,44258,0
1986-03-11,6.8031,7.1371,6.8031,7.1108,362135,0
1986-03-12,7.1371,7.1547,7.0227,7.0668,131522,0
1986-03-13,7.0493,7.0493,6.9174,6.979,89991,0
1986-03-14,6.9352,7.0668,6.9352,7.0668,186474,0
1986-03-17,7.0668,7.0668,6.9352,6.9612,72247,0
1986-03-18,6.9612,6.979,6.8735,6.9612,47443,0
1986-03-19,6.9612,6.9612,6.8298,6.8471,25484,0
1986-03-20,6.7682,6.8556,6.7501,6.7682,48351,0
1986-03-21,6.7682,6.7941,6.6625,6.6625,168497,0
1986-03-24,6.7066,6.838,6.7066,6.7941,47328,0
1986-03-25,6.7501,6.8996,6.7066,6.8996,30607,0
1986-03-26,6.9699,7.1195,6.9437,7.0581,373964,0
1986-03-27,7.0581,7.0755,6.8996,6.9437,36407,0
1986-03-31,6.9437,6.9878,6.882,6.9878,27531,0
1986-04-01,6.9699,6.9878,6.8996,6.926,90674,0
1986-04-02,6.8996,6.8996,6.838,6.8996,39590,0
1986-04-03,6.926,6.926,6.6364,6.6801,85557,0
1986-04-04,6.6625,6.7682,6.5042,6.5307,58935,0
1986-04-07,6.5042,6.5042,6.3547,6.4165,74066,0
1986-04-08,6.5042,6.6364,6.4604,6.5307,60413,0
1986-04-09,6.5747,6.6364,6.4604,6.5307,97504,0
1986-04-10,6.4425,6.6625,6.4425,6.6186,44142,0
1986-04-11,6.6625,6.8119,6.6186,6.7682,42778,0
1986-04-14,6.7241,6.8556,6.6625,6.8556,75774,0
1986-04-15,6.838,7.0755,6.838,6.8996,129246,0
1986-04-16,6.926,6.9437,6.8996,6.9437,65759,0
1986-04-17,6.9699,7.0143,6.9437,6.9699,56319,0
1986-04-18,7.3831,7.5415,7.3393,7.5415,168497,0
1986-04-21,7.3831,7.4711,7.3831,7.4711,119004,0
1986-04-22,7.4272,7.4535,7.2337,7.2775,100460,0
1986-04-23,7.1634,7.3831,7.1195,7.3831,60413,0
1986-04-24,7.4535,7.6293,7.4097,7.6293,99664,0
1986-04-25,7.6909,7.6909,7.4711,7.5415,114455,0
1986-04-28,7.5415,7.6293,7.4711,7.4974,100116,0
1986-04-29,7.5415,7.6731,7.4711,7.559,125263,0
1986-04-30,7.6028,7.7171,7.559,7.6469,163489,0
1986-05-01,7.6469,7.6731,7.5853,7.6469,105010,0
1986-05-02,7.6909,7.8666,7.6731,7.7349,245635,0
1986-05-05,7.6731,7.8929,7.6731,7.8052,133797,0
1986-05-06,7.7789,7.8488,7.7789,7.8228,50061,0
1986-05-07,7.8228,7.8228,7.4711,7.5154,172365,0
1986-05-08,7.559,7.7171,7.559,7.6469,77138,0
1986-05-09,7.6028,7.6293,7.5415,7.6293,58137,0
1986-05-12,7.6293,7.7171,7.559,7.6469,48471,0
1986-05-13,7.5853,7.6028,7.4974,7.5154,25828,0
1986-05-14,7.559,7.7349,7.559,7.7349,175208,0
1986-05-15,7.7171,7.8228,7.6909,7.7171,193410,0
1986-05-16,7.7171,7.7171,7.5853,7.6028,121846,0
1986-05-19,7.559,7.6469,7.559,7.6028,65189,0
1986-05-20,7.6469,7.9369,7.6469,7.9369,87150,0
1986-05-21,7.8929,8.1127,7.8929,7.9546,211502,0
1986-05-22,8.0247,8.4643,7.9986,8.4643,245067,0
1986-05-23,8.4381,8.4381,8.3765,8.3765,221516,0
1986-05-27,8.482,8.5962,8.4643,8.482,111039,0
1986-05-28,8.3324,8.4643,8.2623,8.3499,150293,0
1986-05-29,8.3062,8.4643,8.2623,8.2887,228224,0
1986-05-30,8.2008,8.4204,8.1741,8.4204,314125,0
1986-06-02,8.3941,8.4381,8.3324,8.4204,140849,0
1986-06-03,8.3765,8.3765,8.3324,8.3765,40278,0
1986-06-04,8.4204,8.4381,8.3499,8.3765,74294,0
1986-06-05,8.3765,8.4381,8.3765,8.4381,144488,0
1986-06-06,8.4381,8.4381,8.3499,8.3765,119121,0
1986-06-09,8.3324,8.3324,8.0425,8.0425,56092,0
1986-06-10,8.0425,8.0425,7.7611,7.8228,71560,0
1986-06-11,7.8228,7.8666,7.7789,7.8228,114568,0
1986-06-12,7.7789,7.8052,7.7349,7.7611,52789,0
1986-06-13,7.7611,8.1301,7.7611,8.1301,62801,0
1986-06-16,8.1301,8.1301,7.9546,7.9986,94886,0
1986-06-17,7.9986,8.0688,7.9369,8.0425,70313,0
1986-06-18,8.1217,8.1217,7.9632,8.1217,59844,0
1986-06-19,8.0511,8.1217,7.9809,7.9809,20705,0
1986-06-20,8.0247,8.2095,7.9809,8.2095,78619,0
1986-06-23,8.1832,8.1832,7.8755,8.0069,36065,0
1986-06-24,7.9632,8.2269,7.9632,8.0688,55066,0
1986-06-25,8.1655,8.2095,8.0951,8.1832,63028,0
1986-06-26,8.1832,8.1832,8.0247,8.1217,42211,0
1986-06-27,8.1655,8.1832,8.0951,8.1832,46078,0
1986-06-30,8.1832,8.4467,8.1392,8.4291,53588,0
1986-07-01,8.4467,8.5345,8.3852,8.4907,58364,0
1986-07-02,8.5609,8.5783,8.473,8.473,46419,0
1986-07-03,8.5783,8.5783,8.4467,8.4467,46759,0
1986-07-07,8.4907,8.4907,7.9193,7.9193,69858,0
1986-07-08,7.9193,7.9809,7.8052,7.9193,84643,0
1986-07-09,7.9369,8.0069,7.8488,8.0069,39934,0
1986-07-10,8.0951,8.0951,7.8314,8.0511,47897,0
1986-07-11,8.0069,8.0511,7.9193,8.0069,31972,0
1986-07-14,7.9632,7.9632,7.6995,7.7611,61552,0
1986-07-15,7.7436,7.7876,7.4535,7.4535,97389,0
1986-07-16,7.4974,7.5678,7.3831,7.4358,90563,0
1986-07-17,7.4358,7.6118,7.4097,7.6118,246654,0
1986-07-18,7.5415,7.6995,7.4535,7.6557,138232,0
1986-07-21,7.6118,7.6731,7.5678,7.6118,21958,0
1986-07-22,7.6118,7.6995,7.5415,7.6557,31972,0
1986-07-23,7.6995,7.8314,7.6995,7.7436,62349,0
1986-07-24,7.7436,7.8314,7.7171,7.8314,19908,0
1986-07-25,7.8755,8.0511,7.8755,8.0069,41866,0
1986-07-28,8.0069,8.1392,7.8488,7.8755,76452,0
1986-07-29,7.8929,8.1392,7.8929,8.0247,101596,0
1986-07-30,8.0247,8.0951,7.8052,7.8488,44940,0
1986-07-31,7.8488,7.8929,7.7611,7.8755,28330,0
1986-08-01,7.8929,7.9369,7.7611,7.7611,48578,0
1986-08-04,7.8052,7.8052,7.6557,7.6995,39137,0
1986-08-05,7.7171,7.8314,7.7171,7.8314,46078,0
1986-08-06,7.7876,7.9193,7.7611,7.8755,80664,0
1986-08-07,7.8755,7.8755,7.8052,7.8052,39934,0
1986-08-08,7.8488,7.8755,7.8052,7.8314,35042,0
1986-08-11,7.8052,8.0511,7.8052,8.0511,69404,0
1986-08-12,8.0511,8.0511,7.9632,8.0511,47216,0
1986-08-13,8.0069,8.1655,7.9809,8.1217,41866,0
1986-08-14,8.0688,8.1217,8.0688,8.0951,33107,0
1986-08-15,8.0951,8.1217,8.0069,8.0951,42551,0
1986-08-18,8.0688,8.0951,8.0069,8.0247,29353,0
1986-08-19,8.0247,8.0247,7.8314,7.8755,65529,0
1986-08-20,7.8488,7.8488,7.7611,7.8488,20363,0
1986-08-21,7.8052,7.8488,7.5853,7.6293,119348,0
1986-08-22,7.5853,7.6995,7.4535,7.4535,82939,0
1986-08-25,7.4797,7.5237,7.2076,7.2076,131176,0
1986-08-26,7.2514,7.4358,7.2514,7.3217,147109,0
1986-08-27,7.3217,7.4358,7.2775,7.4358,63028,0
1986-08-28,7.3655,7.4797,7.3655,7.4797,83392,0
1986-08-29,7.4797,7.5678,7.4358,7.5678,96253,0
1986-09-02,7.5678,7.5678,7.2952,7.3655,97730,0
1986-09-03,7.2952,7.2952,7.2076,7.2337,110928,0
1986-09-04,7.2952,7.3831,7.2514,7.3393,73041,0
1986-09-05,7.3393,7.3393,7.102,7.2337,173957,0
1986-09-08,7.1634,7.1898,6.8996,6.9699,147561,0
1986-09-09,6.9437,7.0755,6.838,6.926,91701,0
1986-09-10,6.882,7.0318,6.838,7.0143,155640,0
1986-09-11,6.9699,6.9699,6.4604,6.6801,159963,0
1986-09-12,6.6975,6.7501,6.5481,6.6098,229365,0
1986-09-15,6.6801,6.6801,6.5481,6.5481,49378,0
1986-09-16,6.5217,6.5481,6.3725,6.4781,41413,0
1986-09-17,6.4781,6.5923,6.4341,6.5481,54265,0
1986-09-18,6.7066,6.7765,6.5747,6.7066,132317,0
1986-09-19,6.6888,6.8646,6.6625,6.8646,103303,0
1986-09-22,6.8646,6.9526,6.7501,6.9526,41866,0
1986-09-23,6.9526,6.9526,6.7066,6.7501,50971,0
1986-09-24,6.7765,6.8031,6.6888,6.7501,236532,0
1986-09-25,6.7501,6.7501,6.5131,6.6625,51767,0
1986-09-26,6.6448,6.7066,6.6186,6.6186,20250,0
1986-09-29,6.6011,6.6011,6.4165,6.4165,76682,0
1986-09-30,6.4425,6.4866,6.3547,6.4425,104442,0
1986-10-01,6.4425,6.4425,6.2407,6.267,73041,0
1986-10-02,6.311,6.4425,6.311,6.3989,185903,0
1986-10-03,6.5307,6.7066,6.4425,6.7066,124808,0
1986-10-06,6.6625,6.8031,6.6448,6.8031,39254,0
1986-10-07,6.7765,6.8031,6.7326,6.7326,75546,0
1986-10-08,6.7066,6.7765,6.6888,6.6888,47443,0
1986-10-09,6.7326,6.8646,6.7066,6.7765,79069,0
1986-10-10,6.8205,6.8205,6.7765,6.8031,19799,0
1986-10-13,6.7765,6.8646,6.7765,6.8646,5802,0
1986-10-14,6.9526,6.9526,6.8471,6.8646,38000,0
1986-10-15,6.8205,7.0668,6.8031,7.0668,51653,0
1986-10-16,7.1547,7.313,7.1108,7.2864,68377,0
1986-10-17,7.2689,7.2689,7.1986,7.2249,51767,0
1986-10-20,7.2249,7.2249,7.0668,7.0933,24347,0
1986-10-21,7.0933,7.1108,7.0403,7.0403,15585,0
1986-10-22,7.0668,7.0933,6.8912,6.8912,15476,0
1986-10-23,6.8912,6.9964,6.8646,6.9352,19113,0
1986-10-24,6.9352,6.9526,6.8912,6.9086,13198,0
1986-10-27,6.9086,6.9526,6.7765,6.9352,26851,0
1986-10-28,6.979,7.1371,6.9526,7.1371,22412,0
1986-10-29,7.1808,7.4008,7.1808,7.4008,44031,0
1986-10-30,7.445,7.5766,7.4272,7.4886,82142,0
1986-10-31,7.559,7.6028,7.4886,7.6028,123102,0
1986-11-03,7.5154,7.5327,7.445,7.4711,143694,0
1986-11-04,7.4272,7.4711,7.4008,7.445,33107,0
1986-11-05,7.4008,7.4272,7.3303,7.3831,51880,0
1986-11-06,7.4008,7.4711,7.3831,7.445,56660,0
1986-11-07,7.4008,7.4272,7.3303,7.3303,18090,0
1986-11-10,7.313,7.4272,7.2689,7.4272,27872,0
1986-11-11,7.3831,7.445,7.3831,7.4272,7510,0
1986-11-12,7.4008,7.4711,7.4008,7.4272,19682,0
1986-11-13,7.4272,7.4886,7.4272,7.445,39590,0
1986-11-14,7.4272,7.559,7.4008,7.5327,30716,0
1986-11-17,7.4886,7.5154,7.4008,7.4272,132317,0
1986-11-18,7.313,7.3303,6.8205,6.9526,425959,0
1986-11-19,6.9086,7.1371,6.8912,7.1371,56319,0
1986-11-20,7.1808,7.2864,7.1371,7.2864,63028,0
1986-11-21,7.313,7.313,7.1371,7.1986,133227,0
1986-11-24,7.1986,7.1986,6.9964,7.0933,212184,0
1986-11-25,7.0933,7.1108,6.9964,7.0403,240513,0
1986-11-26,7.0933,7.1371,7.0227,7.0668,209227,0
1986-11-28,7.0933,7.0933,6.9964,7.0403,66216,0
1986-12-01,6.9964,7.0668,6.9526,7.0668,121394,0
1986-12-02,7.1108,7.1986,7.0933,7.1547,162580,0
1986-12-03,7.1547,7.1986,7.1371,7.1371,152797,0
1986-12-04,7.1547,7.1808,7.1108,7.1547,106376,0
1986-12-05,7.1371,7.1986,7.1371,7.1986,86351,0
1986-12-08,7.1547,7.3303,7.1547,7.2864,128334,0
1986-12-09,7.3303,7.3569,7.1808,7.1986,65077,0
1986-12-10,7.1547,7.1986,6.9964,7.0403,162009,0
1986-12-11,7.0403,7.0668,6.9352,6.9964,62688,0
1986-12-12,7.0403,7.0403,6.8471,6.8471,83052,0
1986-12-15,6.8205,6.8471,6.7765,6.8205,88173,0
1986-12-16,6.8471,7.0227,6.8471,7.0227,170203,0
1986-12-17,7.0227,7.0668,6.8912,6.9526,181578,0
1986-12-18,6.8556,6.9174,6.7858,6.8556,83392,0
1986-12-19,6.8556,6.9699,6.7153,6.9699,195348,0
1986-12-22,6.8735,6.8996,6.8119,6.8556,64167,0
1986-12-23,6.8556,6.8556,6.6713,6.7682,60298,0
1986-12-24,6.7858,6.8298,6.7682,6.8298,26965,0
1986-12-26,6.8298,6.8298,6.7858,6.8298,15814,0
1986-12-29,6.8298,6.8298,6.7682,6.7858,36975,0
1986-12-30,6.7682,6.7682,6.5833,6.6537,131749,0
1986-12-31,6.6537,6.6975,6.6098,6.6975,39137,0
1987-01-02,6.6975,6.8996,6.6975,6.8735,39026,0
1987-01-05,6.8298,7.1458,6.8298,7.102,90107,0
1987-01-06,7.1458,7.2337,7.102,7.1898,189544,0
1987-01-07,7.1898,7.4797,7.1458,7.4797,137553,0
1987-01-08,7.6381,7.8844,7.6204,7.8666,445074,0
1987-01-09,7.8228,7.8844,7.6646,7.7961,115707,0
1987-01-12,7.7789,7.9105,7.7083,7.8666,197168,0
1987-01-13,7.8228,7.8228,7.7083,7.7261,205469,0
1987-01-14,7.7083,8.0425,7.7083,8.0247,199445,0
1987-01-15,7.9986,8.0688,7.9105,7.9809,150519,0
1987-01-16,7.9283,7.9986,7.7789,7.9105,274874,0
1987-01-19,7.8666,8.0863,7.7789,8.0863,213207,0
1987-01-20,8.1301,8.2449,8.1127,8.1566,206041,0
1987-01-21,8.1301,8.2008,8.0863,8.2008,215258,0
1987-01-22,8.2269,8.4291,8.2269,8.3414,156779,0
1987-01-23,8.4291,8.473,8.1566,8.3414,177141,0
1987-01-26,8.2449,8.3589,8.1832,8.3414,124581,0
1987-01-27,8.3148,8.3852,8.2269,8.2449,150067,0
1987-01-28,8.3589,8.5874,8.3589,8.5874,276350,0
1987-01-29,8.5874,8.6753,8.5434,8.5874,230160,0
1987-01-30,8.4467,8.4907,8.3414,8.4467,108085,0
1987-02-02,8.5169,8.5434,8.473,8.4907,56092,0
1987-02-03,8.5434,8.5434,8.4028,8.4467,67012,0
1987-02-04,8.4907,8.4907,8.3414,8.3414,84533,0
1987-02-05,8.3414,8.4907,8.2887,8.4291,168837,0
1987-02-06,8.4467,8.4907,8.4028,8.4291,319129,0
1987-02-09,8.3852,8.4291,8.3148,8.3414,83282,0
1987-02-10,8.3148,8.3414,8.1127,8.1127,76226,0
1987-02-11,8.1566,8.1566,7.9986,7.9986,147333,0
1987-02-12,8.0247,8.0688,7.9283,7.9546,250866,0
1987-02-13,7.9986,8.3589,7.9546,8.2887,144260,0
1987-02-17,8.3414,8.6753,8.3414,8.5434,155071,0
1987-02-18,8.6315,8.8953,8.5874,8.8336,290690,0
1987-02-19,8.8774,8.9655,8.7457,8.7631,158940,0
1987-02-20,8.7897,8.7897,8.6049,8.7194,133797,0
1987-02-23,8.6315,8.6753,8.3148,8.4028,86126,0
1987-02-24,8.4291,8.473,8.3148,8.4028,62232,0
1987-02-25,8.4467,8.4907,8.4028,8.4907,286820,0
1987-02-26,8.4907,8.5169,8.3148,8.473,89991,0
1987-02-27,8.4467,8.5609,8.3852,8.5609,46192,0
1987-03-02,8.5434,8.6315,8.4467,8.4467,125036,0
1987-03-03,8.4028,8.5434,8.4028,8.4467,185564,0
1987-03-04,8.4467,8.5169,8.3589,8.3589,147561,0
1987-03-05,8.4291,8.4467,8.3148,8.3852,156096,0
1987-03-06,8.3414,8.4028,8.2887,8.4028,111268,0
1987-03-09,8.4291,8.4467,8.2887,8.2887,49832,0
1987-03-10,8.3148,8.3414,8.271,8.271,112064,0
1987-03-11,8.2887,8.2887,7.9986,8.1127,106833,0
1987-03-12,8.0863,8.1832,8.0688,8.1127,82598,0
1987-03-13,8.1832,8.3852,8.1566,8.3852,136756,0
1987-03-16,8.4028,8.4291,8.271,8.271,88853,0
1987-03-17,8.3148,8.5434,8.2887,8.5434,98413,0
1987-03-18,8.5962,8.6667,8.5259,8.5962,250413,0
1987-03-19,8.6667,8.6841,8.5962,8.6139,88742,0
1987-03-20,8.5962,8.6667,8.5962,8.6667,111611,0
1987-03-23,8.6667,8.9298,8.6667,8.8686,59389,0
1987-03-24,8.9569,8.9825,8.7719,8.7984,91928,0
1987-03-25,8.8246,8.8246,8.6841,8.7719,218782,0
1987-03-26,8.7542,8.8686,8.7104,8.7281,101140,0
1987-03-27,8.5962,8.5962,8.5085,8.5085,144946,0
1987-03-30,8.4117,8.4381,8.3239,8.4117,121737,0
1987-03-31,8.4554,8.5962,8.4554,8.5522,137780,0
1987-04-01,8.4554,8.5522,8.4117,8.5522,76912,0
1987-04-02,8.5522,8.5962,8.4117,8.4381,35042,0
1987-04-03,8.5085,8.9825,8.482,8.9569,83282,0
1987-04-06,8.8686,8.8686,8.6401,8.6841,68718,0
1987-04-07,8.5962,8.6139,8.482,8.482,89312,0
1987-04-08,8.3941,8.482,8.3941,8.4554,145286,0
1987-04-09,8.5085,8.5085,8.3676,8.4381,121054,0
1987-04-10,8.5085,8.6667,8.482,8.5522,39708,0
1987-04-13,8.5085,8.5522,8.1918,8.1918,213662,0
1987-04-14,8.1217,8.1655,7.7611,8.0511,114229,0
1987-04-15,8.1918,8.2796,7.9809,8.2796,96821,0
1987-04-16,8.3499,8.7104,8.3499,8.6139,105010,0
1987-04-20,8.5699,8.5962,8.4381,8.5522,41866,0
1987-04-21,8.4554,8.4554,8.2357,8.4554,88742,0
1987-04-22,8.4554,8.482,8.0775,8.2357,158257,0
1987-04-23,8.2534,8.2534,7.9193,8.0069,55405,0
1987-04-24,8.0511,8.0511,7.8755,7.8755,146765,0
1987-04-27,7.9193,7.9632,7.7789,7.9369,248021,0
1987-04-28,7.9632,8.1918,7.9632,8.0069,105351,0
1987-04-29,8.1217,8.1655,8.0775,8.0951,125036,0
1987-04-30,8.1217,8.3676,8.0951,8.2534,96933,0
1987-05-01,8.2095,8.2095,8.0338,8.0511,188521,0
1987-05-04,8.0511,8.0951,7.9193,8.0069,77592,0
1987-05-05,8.0338,8.1392,7.9632,8.1217,243128,0
1987-05-06,8.1217,8.4117,8.1217,8.3239,183970,0
1987-05-07,8.2972,8.3239,8.2357,8.2534,79069,0
1987-05-08,8.3239,8.3499,8.1392,8.1918,191819,0
1987-05-11,8.2357,8.2796,8.1655,8.1655,114797,0
1987-05-12,8.1392,8.1655,8.0338,8.1392,48124,0
1987-05-13,8.1392,8.2357,8.0511,8.2095,200695,0
1987-05-14,8.1655,8.1655,7.9632,7.9809,53244,0
1987-05-15,7.8755,8.0951,7.7789,7.7789,106945,0
1987-05-18,7.7611,7.9632,7.7171,7.9369,81801,0
1987-05-19,7.9369,7.9369,7.3745,7.6469,123442,0
1987-05-20,7.6204,7.6646,7.5063,7.559,122302,0
1987-05-21,7.6028,7.8488,7.5766,7.7349,156779,0
1987-05-22,7.7789,7.9369,7.7789,7.9369,53132,0
1987-05-26,7.9369,8.1217,7.9193,8.1217,117640,0
1987-05-27,8.0951,8.2357,8.0775,8.1655,76114,0
1987-05-28,8.1918,8.2095,8.1655,8.2095,32200,0
1987-05-29,8.1918,8.3239,8.1918,8.2796,38342,0
1987-06-01,8.3239,8.3676,8.2796,8.3676,45964,0
1987-06-02,8.3239,8.3499,8.2796,8.2972,102166,0
1987-06-03,8.3941,8.5085,8.3941,8.4381,117755,0
1987-06-04,8.3941,8.4381,8.3239,8.4117,198760,0
1987-06-05,8.3676,8.3941,8.2095,8.2534,77138,0
1987-06-08,8.2796,8.3499,8.2357,8.3239,54156,0
1987-06-09,8.3239,8.3239,8.2357,8.3239,92497,0
1987-06-10,8.2972,8.4117,8.2796,8.3239,104784,0
1987-06-11,8.3239,8.3941,8.2534,8.3941,50289,0
1987-06-12,8.4554,8.6667,8.4117,8.5259,152453,0
1987-06-15,8.5962,8.6667,8.5259,8.5522,67125,0
1987-06-16,8.5962,8.8246,8.5962,8.7984,128790,0
1987-06-17,8.6929,8.9214,8.6929,8.6929,91701,0
1987-06-18,8.5783,8.7897,8.5783,8.7897,53926,0
1987-06-19,8.8774,9.0617,8.851,9.0617,117640,0
1987-06-22,9.0617,9.248,9.0367,9.1762,157120,0
1987-06-23,9.1494,9.1762,9.0617,9.079,101940,0
1987-06-24,9.0367,9.1762,9.0184,9.0184,70765,0
1987-06-25,8.9475,9.079,8.9214,8.9214,60186,0
1987-06-26,8.9475,8.9475,8.6929,8.7897,59163,0
1987-06-29,8.7897,8.8774,8.7631,8.851,42893,0
1987-06-30,8.851,8.9037,8.7897,8.851,93294,0
1987-07-01,8.8071,8.8336,8.649,8.649,46646,0
1987-07-02,8.6929,8.8336,8.6929,8.6929,44370,0
1987-07-06,8.7194,8.7457,8.5609,8.649,52904,0
1987-07-07,8.6929,9.0184,8.649,9.0184,142327,0
1987-07-08,9.0184,9.0184,8.851,8.9655,111039,0
1987-07-09,8.9655,8.9655,8.7631,8.7897,103533,0
1987-07-10,8.7897,8.8336,8.6753,8.6753,41300,0
1987-07-13,8.6315,8.6315,8.5169,8.6315,69743,0
1987-07-14,8.5783,8.7194,8.5169,8.7194,66443,0
1987-07-15,9.0184,9.248,9.0184,9.1322,431083,0
1987-07-16,8.9655,9.0617,8.9037,9.0367,114340,0
1987-07-17,9.0367,9.2214,9.0184,9.2214,177712,0
1987-07-20,9.2214,9.3778,9.1322,9.248,100346,0
1987-07-21,9.1943,9.3354,9.1762,9.248,164627,0
1987-07-22,9.3354,9.4475,9.291,9.4475,69058,0
1987-07-23,9.3354,9.4475,9.3354,9.4053,241536,0
1987-07-24,9.3778,9.3778,9.3354,9.3521,41186,0
1987-07-27,9.3354,9.4654,9.291,9.4053,162694,0
1987-07-28,9.3778,9.807,9.3778,9.741,281930,0
1987-07-29,9.741,9.952,9.722,9.906,243473,0
1987-07-30,9.906,10.081,9.906,9.995,296264,0
1987-07-31,9.924,9.952,9.741,9.792,86696,0
1987-08-03,9.741,9.792,9.676,9.722,75774,0
1987-08-04,9.676,9.807,9.676,9.792,73384,0
1987-08-05,9.906,9.995,9.834,9.852,59844,0
1987-08-06,9.852,9.952,9.834,9.952,50854,0
1987-08-07,9.852,9.924,9.852,9.906,65189,0
1987-08-10,9.852,10.081,9.852,10.062,169747,0
1987-08-11,10.036,10.109,9.969,10.081,114680,0
1987-08-12,10.019,10.31,10.019,10.31,130951,0
1987-08-13,10.264,10.381,10.179,10.238,154046,0
1987-08-14,10.264,10.408,10.238,10.264,215142,0
1987-08-17,10.264,10.381,10.238,10.381,158713,0
1987-08-18,10.292,10.292,10.081,10.136,177821,0
1987-08-19,10.179,10.223,10.109,10.197,85101,0
1987-08-20,10.292,10.467,10.238,10.31,105466,0
1987-08-21,10.494,10.519,10.152,10.223,149612,0
1987-08-24,10.223,10.223,10.109,10.136,53926,0
1987-08-25,10.152,10.238,10.136,10.197,177487,0
1987-08-26,10.197,10.31,10.152,10.292,68151,0
1987-08-27,10.292,10.354,10.238,10.336,42438,0
1987-08-28,10.31,10.354,10.292,10.292,176914,0
1987-08-31,10.31,10.381,10.264,10.354,50515,0
1987-09-01,10.354,10.381,10.109,10.109,104442,0
1987-09-02,10.109,10.197,10.062,10.179,135958,0
1987-09-03,10.136,10.179,10.062,10.109,107287,0
1987-09-04,10.152,10.264,9.792,9.834,68948,0
1987-09-08,9.695,9.879,9.4053,9.852,209569,0
1987-09-09,9.767,9.969,9.695,9.834,39026,0
1987-09-10,9.969,10.062,9.952,9.969,122646,0
1987-09-11,9.969,9.995,9.695,9.852,75203,0
1987-09-14,9.879,9.906,9.649,9.906,46759,0
1987-09-15,9.952,9.952,9.632,9.649,37658,0
1987-09-16,9.695,10.019,9.581,9.879,71560,0
1987-09-17,10.136,10.179,10.036,10.136,75657,0
1987-09-18,10.494,10.565,10.292,10.354,150406,0
1987-09-21,10.136,10.494,10.109,10.136,181351,0
1987-09-22,10.373,10.418,10.118,10.373,149721,0
1987-09-23,10.373,10.485,10.301,10.39,80440,0
1987-09-24,10.39,10.39,10.215,10.256,66100,0
1987-09-25,10.329,10.329,10.188,10.256,56432,0
1987-09-28,10.301,10.329,10.144,10.188,161103,0
1987-09-29,10.23,10.23,10.026,10.045,38455,0
1987-09-30,10.004,10.099,9.987,10.045,125718,0
1987-10-01,10.118,10.188,10.071,10.161,85101,0
1987-10-02,10.301,10.373,10.215,10.23,112635,0
1987-10-05,10.23,10.256,10.118,10.188,73839,0
1987-10-06,10.188,10.188,9.987,10.045,76226,0
1987-10-07,10.071,10.161,10.045,10.071,82825,0
1987-10-08,10.045,10.118,10.004,10.071,119461,0
1987-10-09,10.026,10.026,9.987,9.987,106148,0
1987-10-12,9.933,9.933,9.75,9.843,49947,0
1987-10-13,9.798,9.816,9.703,9.798,105580,0
1987-10-14,9.703,9.703,9.615,9.632,141984,0
1987-10-15,9.0184,9.291,8.9736,9.203,238581,0
1987-10-16,9.1578,9.291,8.8599,8.8599,195689,0
1987-10-19,8.4204,8.4204,7.5063,7.6909,317539,0
1987-10-20,7.7349,8.2449,6.8205,7.1458,176914,0
1987-10-21,7.0933,8.0599,7.0933,7.9898,236078,0
1987-10-22,7.9456,7.9456,7.7171,7.8314,159508,0
1987-10-23,7.6909,7.7611,7.6028,7.6204,82713,0
1987-10-26,7.5063,7.5063,6.9174,6.9174,114113,0
1987-10-27,7.0051,7.1195,6.8205,7.0933,156435,0
1987-10-28,6.9174,7.1634,6.8205,6.9612,64282,0
1987-10-29,6.8646,7.3217,6.8471,7.3217,143355,0
1987-10-30,7.4624,7.9632,7.4624,7.9193,124923,0
1987-11-02,7.9193,8.0161,7.9018,8.0161,81801,0
1987-11-03,8.0161,8.0161,7.7349,7.8052,42666,0
1987-11-04,7.7876,8.0338,7.6646,7.9456,77024,0
1987-11-05,7.9456,8.0599,7.9456,7.9456,108085,0
1987-11-06,7.9632,8.0338,7.7876,7.7876,160988,0
1987-11-09,7.7876,7.7876,7.5063,7.5063,94544,0
1987-11-10,7.4358,7.4624,7.1898,7.1898,128447,0
1987-11-11,7.0493,7.2337,7.0493,7.1898,61892,0
1987-11-12,7.3745,7.7876,7.3745,7.6909,76452,0
1987-11-13,7.6469,7.8755,7.6028,7.6909,43121,0
1987-11-16,7.7349,8.0338,7.7349,7.9632,107742,0
1987-11-17,7.9632,7.9632,7.8755,7.9456,50399,0
1987-11-18,7.9018,7.9193,7.8052,7.8488,109563,0
1987-11-19,7.8052,7.8314,7.6909,7.6909,144717,0
1987-11-20,7.6028,7.8488,7.5063,7.8488,87603,0
1987-11-23,7.8052,7.8755,7.7611,7.8052,31288,0
1987-11-24,7.7876,7.9193,7.6204,7.6646,44712,0
1987-11-25,7.7171,7.8314,7.6909,7.8052,39137,0
1987-11-27,7.8052,7.8052,7.6469,7.6469,6369,0
1987-11-30,7.6028,7.6028,7.1634,7.3217,88286,0
1987-12-01,7.2775,7.4624,7.2775,7.4182,69058,0
1987-12-02,7.3922,7.5063,7.3745,7.4886,44370,0
1987-12-03,7.3481,7.4624,7.1898,7.2775,72019,0
1987-12-04,7.1898,7.2337,7.0318,7.2337,80893,0
1987-12-07,7.1898,7.3745,7.1458,7.2337,56432,0
1987-12-08,7.2775,7.5503,7.2775,7.5063,89426,0
1987-12-09,7.5063,7.8314,7.4624,7.7876,158485,0
1987-12-10,7.6469,7.8314,7.6028,7.7171,139828,0
1987-12-11,7.6909,7.7349,7.3922,7.4182,77479,0
1987-12-14,7.4358,7.7611,7.4358,7.7611,91019,0
1987-12-15,7.7171,7.8314,7.6028,7.7876,76682,0
1987-12-16,7.8314,7.9193,7.6909,7.8755,101824,0
1987-12-17,7.8755,8.0161,7.4624,7.5766,404006,0
1987-12-18,7.6293,8.0863,7.6293,8.0863,217648,0
1987-12-21,8.1392,8.4117,8.0863,8.4117,120030,0
1987-12-22,8.4643,8.5522,8.1832,8.5085,74975,0
1987-12-23,8.482,8.5085,8.3239,8.4381,61892,0
1987-12-24,8.4381,8.4643,8.4381,8.4381,40162,0
1987-12-28,8.4117,8.4381,8.1832,8.2095,47786,0
1987-12-29,8.1566,8.2095,8.0247,8.0425,31518,0
1987-12-30,8.0688,8.2269,8.0688,8.1566,38680,0
1987-12-31,8.1832,8.2269,8.0863,8.2095,37430,0
1988-01-04,8.1566,8.5085,8.1566,8.3676,118322,0
1988-01-05,8.4381,8.482,8.4117,8.4381,66669,0
1988-01-06,8.5085,8.8336,8.4643,8.8336,111268,0
1988-01-07,8.8071,8.8336,8.6929,8.7631,91357,0
1988-01-08,8.7808,8.7808,8.2972,8.2972,111155,0
1988-01-11,8.2534,8.3676,8.2095,8.2534,75431,0
1988-01-12,8.2269,8.2269,7.9722,8.2095,66898,0
1988-01-13,8.2095,8.3676,8.1127,8.271,53471,0
1988-01-14,8.2534,8.3414,8.2534,8.3239,15585,0
1988-01-15,8.4643,8.6929,8.4643,8.6929,84419,0
1988-01-18,8.6929,8.7369,8.6667,8.6929,33336,0
1988-01-19,8.6667,8.9475,8.649,8.7631,68377,0
1988-01-20,8.649,8.6929,8.3239,8.5962,54265,0
1988-01-21,8.4381,8.4381,8.271,8.2972,77251,0
1988-01-22,8.3239,8.4643,8.271,8.4381,44599,0
1988-01-25,8.482,8.7631,8.482,8.7369,268387,0
1988-01-26,8.6929,8.8336,8.6667,8.7369,27760,0
1988-01-27,8.7631,8.9475,8.7369,8.7808,116505,0
1988-01-28,8.7808,8.8774,8.7369,8.7808,51200,0
1988-01-29,8.7369,8.8336,8.6929,8.7631,58707,0
1988-02-01,8.7808,8.8774,8.7369,8.8336,131749,0
1988-02-02,8.8336,8.9214,8.7631,8.9214,122193,0
1988-02-03,8.851,8.9655,8.6929,8.7104,68833,0
1988-02-04,8.7369,8.7631,8.5783,8.649,60752,0
1988-02-05,8.649,8.7369,8.649,8.649,34814,0
1988-02-08,8.5522,8.5522,8.4643,8.482,25484,0
1988-02-09,8.4381,8.482,8.3676,8.4117,124467,0
1988-02-10,8.4643,8.7808,8.4643,8.7369,55633,0
1988-02-11,8.8774,8.9918,8.7808,8.9918,220262,0
1988-02-12,9.0184,9.2214,8.9918,9.203,96821,0
1988-02-16,9.248,9.2734,9.1322,9.1494,128334,0
1988-02-17,9.1762,9.2214,9.0184,9.0617,164742,0
1988-02-18,9.1053,9.1322,9.0367,9.0876,44827,0
1988-02-19,9.0617,9.3354,9.0617,9.291,112404,0
1988-02-22,9.248,9.2734,9.1494,9.248,124124,0
1988-02-23,9.2734,9.3609,9.203,9.248,122302,0
1988-02-24,9.248,9.2734,9.1494,9.1762,46305,0
1988-02-25,9.2214,9.291,9.0876,9.1322,83167,0
1988-02-26,9.1053,9.203,9.0876,9.1494,22869,0
1988-02-29,9.1494,9.291,9.1494,9.203,49718,0
1988-03-01,9.291,9.4297,9.248,9.4053,136186,0
1988-03-02,9.4297,9.658,9.3866,9.615,142443,0
1988-03-03,9.574,9.615,9.291,9.291,101940,0
1988-03-04,9.291,9.3354,9.1494,9.248,83282,0
1988-03-07,9.248,9.248,9.1494,9.1494,34134,0
1988-03-08,9.0617,9.203,9.0184,9.1494,81913,0
1988-03-09,9.1494,9.248,9.0876,9.248,88059,0
1988-03-10,9.203,9.203,9.0617,9.0617,40505,0
1988-03-11,9.1053,9.1053,8.9918,9.1053,54040,0
1988-03-14,9.0876,9.248,9.0876,9.248,12743,0
1988-03-15,9.203,9.2214,9.1762,9.203,46531,0
1988-03-16,9.1494,9.2214,9.1322,9.2214,31627,0
1988-03-17,9.248,9.248,9.1762,9.248,112635,0
1988-03-18,9.248,9.53,9.248,9.4053,122193,0
1988-03-21,9.3866,9.4139,9.3168,9.4139,30607,0
1988-03-22,9.4139,9.555,9.3866,9.4843,32309,0
1988-03-23,9.4387,9.53,9.4387,9.4843,44712,0
1988-03-24,9.3689,9.3689,9.1762,9.1762,59730,0
1988-03-25,9.203,9.203,9.0876,9.1053,104898,0
1988-03-28,9.0876,9.1053,9.0367,9.0617,64167,0
1988-03-29,9.0367,9.1322,9.0184,9.0617,95000,0
1988-03-30,9.0184,9.0367,9.0184,9.0367,46305,0
1988-03-31,8.9736,9.1322,8.9736,9.1053,92382,0
1988-04-04,9.0617,9.1053,9.0617,9.0876,49262,0
1988-04-05,9.0876,9.203,9.0876,9.1762,79981,0
1988-04-06,9.1322,9.3168,9.1322,9.3168,85671,0
1988-04-07,9.3168,9.3866,9.2988,9.3168,141419,0
1988-04-08,9.3168,9.4139,9.2734,9.4139,62688,0
1988-04-11,9.4139,9.4139,9.3168,9.3689,65529,0
1988-04-12,9.3168,9.555,9.2988,9.555,64509,0
1988-04-13,9.502,9.555,9.4564,9.555,45851,0
1988-04-14,9.555,9.555,9.0184,9.0367,91928,0
1988-04-15,8.9037,8.9475,8.8071,8.9037,71790,0
1988-04-18,8.851,8.851,8.7104,8.7631,111268,0
1988-04-19,8.7808,8.7808,8.5699,8.5699,110244,0
1988-04-20,8.5962,8.7631,8.5699,8.7104,37545,0
1988-04-21,8.8071,8.9475,8.7631,8.7808,112978,0
1988-04-22,8.8071,9.0184,8.8071,9.0184,24689,0
1988-04-25,9.0367,9.0367,8.9475,8.9736,57798,0
1988-04-26,8.9918,9.0184,8.9736,8.9736,69513,0
1988-04-27,8.9918,8.9918,8.9475,8.9736,66329,0
1988-04-28,8.9736,9.0617,8.8774,9.0184,84871,0
1988-04-29,8.9736,8.9918,8.9037,8.9918,53244,0
1988-05-02,8.9918,8.9918,8.8774,8.9037,37202,0
1988-05-03,8.9214,8.9475,8.8774,8.9475,138689,0
1988-05-04,8.9918,9.0876,8.9736,8.9736,53588,0
1988-05-05,8.9475,8.9736,8.9475,8.9736,36637,0
1988-05-06,8.9918,8.9918,8.851,8.851,46305,0
1988-05-09,8.851,8.9037,8.7631,8.8071,29239,0
1988-05-10,8.8071,8.8071,8.6667,8.7104,79524,0
1988-05-11,8.6667,8.6667,8.5962,8.6401,44258,0
1988-05-12,8.6401,8.6929,8.5962,8.6223,76682,0
1988-05-13,8.6667,8.7104,8.6223,8.6223,81576,0
1988-05-16,8.6223,8.6929,8.5699,8.6929,37430,0
1988-05-17,8.6929,8.9037,8.6929,8.7631,140735,0
1988-05-18,8.6667,8.6929,8.5699,8.5962,92497,0
1988-05-19,8.5699,8.7631,8.5085,8.7369,119572,0
1988-05-20,8.7104,8.8071,8.6667,8.8071,63028,0
1988-05-23,8.8071,8.851,8.7369,8.851,84077,0
1988-05-24,8.8336,8.9037,8.8336,8.851,97504,0
1988-05-25,8.9037,9.0367,8.9037,8.9736,61434,0
1988-05-26,8.9475,9.1762,8.9214,9.1762,42322,0
1988-05-27,9.1578,9.1762,9.0617,9.0876,30607,0
1988-05-31,9.0876,9.598,9.0184,9.502,136072,0
1988-06-01,9.555,9.879,9.502,9.879,210819,0
1988-06-02,9.741,9.834,9.598,9.741,160530,0
1988-06-03,9.695,9.879,9.695,9.852,175777,0
1988-06-06,9.852,9.852,9.695,9.767,16953,0
1988-06-07,9.741,9.807,9.713,9.807,125150,0
1988-06-08,9.784,9.879,9.713,9.879,215938,0
1988-06-09,9.879,9.906,9.784,9.879,115480,0
1988-06-10,9.784,9.924,9.741,9.879,114000,0
1988-06-13,9.924,9.924,9.834,9.852,31627,0
1988-06-14,9.807,9.977,9.807,9.879,132090,0
1988-06-15,9.879,9.924,9.879,9.906,31288,0
1988-06-16,9.879,9.906,9.807,9.834,73839,0
1988-06-17,9.879,9.879,9.502,9.695,196259,0
1988-06-20,9.695,9.695,9.555,9.667,67012,0
1988-06-21,9.722,9.961,9.676,9.933,58935,0
1988-06-22,10.188,10.238,10.071,10.144,87262,0
1988-06-23,10.144,10.144,10.004,10.004,67922,0
1988-06-24,10.045,10.071,9.933,9.933,22412,0
1988-06-27,9.906,9.906,9.695,9.695,38114,0
1988-06-28,9.695,9.906,9.695,9.906,45278,0
1988-06-29,9.961,9.961,9.722,9.816,44258,0
1988-06-30,9.767,10.045,9.767,10.026,31059,0
1988-07-01,10.004,10.045,9.792,9.816,68718,0
1988-07-05,9.75,9.816,9.722,9.816,58137,0
1988-07-06,9.695,9.767,9.4843,9.555,126286,0
1988-07-07,9.511,9.555,9.3689,9.3689,214687,0
1988-07-08,9.2988,9.3441,9.1578,9.1578,201944,0
1988-07-11,9.1762,9.1762,9.0876,9.1053,252575,0
1988-07-12,9.0876,9.1322,9.0184,9.1053,77024,0
1988-07-13,9.1322,9.2734,9.1322,9.203,113314,0
1988-07-14,9.203,9.2988,9.1322,9.2734,32200,0
1988-07-15,9.2734,9.4387,9.2301,9.4387,78046,0
1988-07-18,9.4387,9.4387,9.248,9.2734,47786,0
1988-07-19,9.2734,9.2988,9.203,9.203,52561,0
1988-07-20,9.203,9.2734,9.1762,9.2734,140849,0
1988-07-21,9.2301,9.2988,9.203,9.2301,29923,0
1988-07-22,9.1762,9.1762,8.9918,8.9918,55633,0
1988-07-25,8.9918,9.0876,8.9655,9.0617,27190,0
1988-07-26,9.0184,9.203,9.0184,9.1322,40959,0
1988-07-27,9.1322,9.248,9.0617,9.0617,143694,0
1988-07-28,9.0876,9.248,9.0184,9.1322,70991,0
1988-07-29,9.1322,9.511,9.1322,9.511,74975,0
1988-08-01,9.4387,9.538,9.3689,9.3955,39481,0
1988-08-02,9.3441,9.3955,9.3255,9.3955,19342,0
1988-08-03,9.3441,9.3955,9.3255,9.3255,44258,0
1988-08-04,9.3689,9.3689,9.1578,9.203,50289,0
1988-08-05,9.1053,9.1762,9.1053,9.1578,96593,0
1988-08-08,9.1578,9.248,9.1322,9.1322,53015,0
1988-08-09,9.1578,9.1578,8.8953,8.8953,217532,0
1988-08-10,8.851,8.851,8.6667,8.8071,98413,0
1988-08-11,8.8246,8.8246,8.7542,8.7808,144717,0
1988-08-12,8.7808,8.7808,8.7104,8.7104,31518,0
1988-08-15,8.6667,8.6841,8.5699,8.5962,28444,0
1988-08-16,8.5434,8.7369,8.4994,8.5699,108650,0
1988-08-17,8.5699,8.7104,8.4994,8.7104,64735,0
1988-08-18,8.6667,8.8774,8.6667,8.851,30716,0
1988-08-19,8.8246,8.9214,8.8246,8.8774,47897,0
1988-08-22,8.8774,8.8774,8.7369,8.7369,47786,0
1988-08-23,8.7542,8.8774,8.7104,8.7369,38229,0
1988-08-24,8.6841,8.7369,8.6401,8.6667,54156,0
1988-08-25,8.6401,8.6841,8.6139,8.6401,48351,0
1988-08-26,8.6667,8.6667,8.5962,8.6401,13310,0
1988-08-29,8.5962,8.6841,8.5962,8.6841,19229,0
1988-08-30,8.6841,8.7369,8.6667,8.7104,33560,0
1988-08-31,8.7369,8.7369,8.6401,8.6667,109448,0
1988-09-01,8.6667,8.6667,8.3324,8.4994,102283,0
1988-09-02,8.5434,8.7808,8.5434,8.7808,86923,0
1988-09-06,8.8246,8.8246,8.8071,8.8246,24231,0
1988-09-07,8.8246,8.8774,8.7369,8.7369,55296,0
1988-09-08,8.7104,8.8246,8.6841,8.8071,41981,0
1988-09-09,8.851,8.8953,8.7542,8.8246,138689,0
1988-09-12,8.8774,8.8953,8.8246,8.8246,69970,0
1988-09-13,8.8246,8.8246,8.6841,8.7542,52334,0
1988-09-14,8.8246,8.9655,8.7369,8.9655,104898,0
1988-09-15,9.0184,9.0876,8.9475,8.9475,97960,0
1988-09-16,8.8774,9.203,8.8774,9.1762,176686,0
1988-09-19,9.1053,9.1053,9.0184,9.1053,92042,0
1988-09-20,9.0876,9.1849,9.0451,9.114,86696,0
1988-09-21,9.1397,9.1578,9.0451,9.1397,211502,0
1988-09-22,9.1578,9.1578,9.0451,9.0876,69743,0
1988-09-23,9.0704,9.0704,8.9475,8.9475,109334,0
1988-09-26,8.9214,9.0184,8.9037,9.0004,69970,0
1988-09-27,9.0004,9.0004,8.851,8.851,45396,0
1988-09-28,8.9214,8.9214,8.851,8.8774,69175,0
1988-09-29,8.8774,8.9037,8.7631,8.851,339836,0
1988-09-30,8.8071,8.8336,8.7104,8.7808,185674,0
1988-10-03,8.7631,8.7631,8.5699,8.7104,187951,0
1988-10-04,8.7631,8.8336,8.7369,8.7631,415041,0
1988-10-05,8.8071,8.9037,8.7631,8.851,131974,0
1988-10-06,8.851,8.851,8.7369,8.7631,117867,0
1988-10-07,8.8071,8.9214,8.7808,8.9214,185564,0
1988-10-10,8.9736,8.9736,8.8774,8.8774,123442,0
1988-10-11,8.851,8.851,8.8071,8.8071,109677,0
1988-10-12,8.7631,8.7631,8.6667,8.7631,86126,0
1988-10-13,8.7104,8.851,8.7104,8.7631,130951,0
1988-10-14,8.8071,8.9214,8.7104,8.7369,149492,0
1988-10-17,8.7631,8.851,8.7369,8.8336,83509,0
1988-10-18,8.8071,9.0876,8.8071,9.0704,87262,0
1988-10-19,9.1849,9.1849,8.8071,8.9475,154843,0
1988-10-20,8.9214,9.2301,8.8336,9.2301,59273,0
1988-10-21,9.1849,9.2822,9.1397,9.1849,188521,0
1988-10-24,9.1849,9.2118,9.1849,9.1849,137891,0
1988-10-25,9.2118,9.2118,9.1397,9.1397,25713,0
1988-10-26,9.1397,9.1397,9.0451,9.0451,39818,0
1988-10-27,9.0004,9.0004,8.9037,8.9214,130613,0
1988-10-28,8.9736,9.0876,8.9214,8.9214,128790,0
1988-10-31,8.9736,9.0004,8.9214,8.9736,114568,0
1988-11-01,8.9736,8.9736,8.9037,8.9214,59505,0
1988-11-02,8.9475,8.9475,8.851,8.9037,121280,0
1988-11-03,8.8774,8.9037,8.8336,8.8774,152228,0
1988-11-04,8.8336,8.8774,8.7808,8.8774,42211,0
1988-11-07,8.8774,8.8774,8.8071,8.8071,44599,0
1988-11-08,8.8774,8.9037,8.8336,8.851,160076,0
1988-11-09,8.9037,8.9037,8.6929,8.7808,68034,0
1988-11-10,8.8336,8.8336,8.7104,8.7808,24458,0
1988-11-11,8.7369,8.7369,8.6139,8.6401,99664,0
1988-11-14,8.6929,8.6929,8.4554,8.4554,66216,0
1988-11-15,8.4994,8.8336,8.4994,8.8071,217190,0
1988-11-16,8.7808,8.851,8.6929,8.6929,186358,0
1988-11-17,8.7104,8.7104,8.5962,8.5962,266454,0
1988-11-18,8.5699,8.8071,8.5699,8.7369,94772,0
1988-11-21,8.7104,8.7104,8.6139,8.7104,67238,0
1988-11-22,8.6929,8.7808,8.6667,8.7808,107855,0
1988-11-23,8.7369,8.7808,8.7104,8.7369,29808,0
1988-11-25,8.7104,8.7808,8.6929,8.7369,33336,0
1988-11-28,8.7104,8.8336,8.7104,8.7808,31972,0
1988-11-29,8.7369,8.851,8.7369,8.8336,64055,0
1988-11-30,8.8071,8.851,8.8071,8.851,59844,0
1988-12-01,8.851,8.851,8.8071,8.8071,72814,0
1988-12-02,8.7631,8.9475,8.7631,8.9214,83738,0
1988-12-05,8.9037,9.1397,8.9037,9.114,166108,0
1988-12-06,9.0704,9.114,9.0004,9.0451,156096,0
1988-12-07,9.0004,9.0004,8.9475,8.9475,21958,0
1988-12-08,8.9037,8.9475,8.8774,8.9037,138799,0
1988-12-09,8.9214,9.0876,8.9214,9.0704,60752,0
1988-12-12,9.0876,9.114,9.0451,9.0704,33679,0
1988-12-13,9.0704,9.2118,9.0184,9.2118,91928,0
1988-12-14,9.1578,9.1578,9.0704,9.114,43461,0
1988-12-15,9.0876,9.114,9.0876,9.114,27419,0
1988-12-16,9.0704,9.1578,9.0451,9.1578,212866,0
1988-12-19,9.1578,9.3521,9.1578,9.3521,155413,0
1988-12-20,9.3255,9.4475,9.3255,9.3689,199101,0
1988-12-21,9.4219,9.564,9.3689,9.4475,100914,0
1988-12-22,9.4932,9.615,9.4932,9.538,87150,0
1988-12-23,9.564,9.564,9.538,9.564,22869,0
1988-12-27,9.538,9.615,9.538,9.564,28215,0
1988-12-28,9.589,9.632,9.564,9.564,29467,0
1988-12-29,9.564,9.589,9.538,9.589,54040,0
1988-12-30,9.589,9.589,9.4475,9.4475,46985,0
1989-01-03,9.4654,9.4654,9.3955,9.4654,84419,0
1989-01-04,9.4932,9.4932,9.3689,9.4654,59049,0
1989-01-05,9.3955,9.538,9.3955,9.521,55750,0
1989-01-06,9.4932,9.564,9.4932,9.538,39137,0
1989-01-09,9.4932,9.731,9.4475,9.632,124352,0
1989-01-10,9.632,9.632,9.3689,9.4475,79415,0
1989-01-11,9.4475,9.521,9.3955,9.4654,53926,0
1989-01-12,9.4475,9.538,9.4219,9.4932,172365,0
1989-01-13,9.521,9.521,9.4932,9.521,85671,0
1989-01-16,9.4932,9.521,9.4654,9.4654,59389,0
1989-01-17,9.521,9.521,9.3955,9.4475,55296,0
1989-01-18,9.4475,9.4932,9.3955,9.4654,69743,0
1989-01-19,9.4219,9.4475,9.3689,9.3955,282837,0
1989-01-20,9.3955,9.4932,9.3955,9.4654,67580,0
1989-01-23,9.4219,9.4475,9.3689,9.3689,59730,0
1989-01-24,9.3689,9.4475,9.3689,9.3955,107968,0
1989-01-25,9.4475,9.4654,9.3689,9.4219,99889,0
1989-01-26,9.4219,9.564,9.3689,9.521,75203,0
1989-01-27,9.538,9.798,9.4932,9.784,111268,0
1989-01-30,9.784,9.825,9.76,9.825,73268,0
1989-01-31,9.798,9.924,9.784,9.879,63028,0
1989-02-01,9.825,9.825,9.658,9.658,49718,0
1989-02-02,9.713,9.784,9.686,9.76,44142,0
1989-02-03,9.731,9.852,9.731,9.825,34245,0
1989-02-06,9.852,9.995,9.852,9.995,101367,0
1989-02-07,9.952,10.019,9.924,9.924,96363,0
1989-02-08,9.879,9.924,9.731,9.731,65529,0
1989-02-09,9.713,9.713,9.521,9.521,141647,0
1989-02-10,9.521,9.589,9.4932,9.4932,59730,0
1989-02-13,9.4932,9.538,9.4654,9.521,103303,0
1989-02-14,9.521,9.521,9.4654,9.4932,98299,0
1989-02-15,9.4932,9.521,9.4654,9.521,74975,0
1989-02-16,9.521,9.521,9.4654,9.521,19229,0
1989-02-17,9.521,9.538,9.4219,9.4219,81007,0
1989-02-21,9.4475,9.4654,9.3955,9.4654,84077,0
1989-02-22,9.4475,9.4654,9.2988,9.3255,376587,0
1989-02-23,9.3255,9.3521,9.2822,9.3255,36065,0
1989-02-24,9.3521,9.3521,9.2822,9.2822,124238,0
1989-02-27,9.2822,9.3521,9.2822,9.2988,70088,0
1989-02-28,9.3255,9.3955,9.3255,9.3689,68488,0
1989-03-01,9.3689,9.4654,9.3521,9.3521,182945,0
1989-03-02,9.3955,9.4475,9.3521,9.4475,30488,0
1989-03-03,9.4475,9.564,9.4475,9.564,98413,0
1989-03-06,9.615,9.76,9.589,9.76,88742,0
1989-03-07,9.76,9.825,9.713,9.784,40278,0
1989-03-08,9.784,9.825,9.784,9.784,30488,0
1989-03-09,9.798,9.798,9.76,9.784,71790,0
1989-03-10,9.784,9.784,9.713,9.713,293532,0
1989-03-13,9.784,9.798,9.686,9.686,64509,0
1989-03-14,9.686,9.686,9.632,9.632,95343,0
1989-03-15,9.686,9.713,9.658,9.713,59273,0
1989-03-16,9.686,9.731,9.658,9.731,171227,0
1989-03-17,9.632,9.658,9.564,9.658,79187,0
1989-03-20,9.632,9.632,9.564,9.606,48124,0
1989-03-21,9.606,9.76,9.606,9.76,166563,0
1989-03-22,9.777,9.798,9.731,9.777,57683,0
1989-03-23,9.76,9.76,9.658,9.658,55523,0
1989-03-27,9.676,9.676,9.632,9.632,56660,0
1989-03-28,9.606,9.632,9.4843,9.511,120827,0
1989-03-29,9.4843,9.676,9.4843,9.658,102510,0
1989-03-30,9.676,9.703,9.658,9.676,104329,0
1989-03-31,9.632,9.924,9.632,9.897,172478,0
1989-04-03,9.924,10.09,9.852,10.09,104557,0
1989-04-04,10.045,10.062,10.019,10.019,48124,0
1989-04-05,10.062,10.09,10.045,10.045,34017,0
1989-04-06,10.045,10.045,10.019,10.045,44142,0
1989-04-07,10.045,10.045,9.995,9.995,40613,0
1989-04-10,10.019,10.019,9.952,9.995,64623,0
1989-04-11,9.995,10.144,9.969,10.144,62801,0
1989-04-12,10.144,10.238,10.144,10.215,92382,0
1989-04-13,10.238,10.31,10.238,10.238,106833,0
1989-04-14,10.282,10.546,10.282,10.546,70537,0
1989-04-17,10.529,10.575,10.475,10.546,94316,0
1989-04-18,10.602,10.629,10.504,10.575,162694,0
1989-04-19,10.529,10.546,10.475,10.529,195915,0
1989-04-20,10.529,10.529,10.238,10.282,213433,0
1989-04-21,10.354,10.435,10.256,10.435,123215,0
1989-04-24,10.408,10.45,10.354,10.408,22412,0
1989-04-25,10.381,10.381,10.256,10.336,135843,0
1989-04-26,10.354,10.354,10.31,10.354,50515,0
1989-04-27,10.336,10.504,10.336,10.435,102849,0
1989-04-28,10.408,10.45,10.381,10.45,83282,0
1989-05-01,10.45,10.504,10.435,10.504,40732,0
1989-05-02,10.504,10.602,10.435,10.504,142671,0
1989-05-03,10.45,10.475,10.408,10.475,115590,0
1989-05-04,10.529,10.575,10.45,10.575,66898,0
1989-05-05,10.575,10.575,10.504,10.504,64282,0
1989-05-08,10.45,10.546,10.435,10.546,36975,0
1989-05-09,10.546,10.575,10.504,10.529,56319,0
1989-05-10,10.529,10.529,10.475,10.504,23437,0
1989-05-11,10.546,10.546,10.408,10.408,50171,0
1989-05-12,10.45,10.671,10.45,10.646,122530,0
1989-05-15,10.646,10.695,10.546,10.629,152797,0
1989-05-16,10.646,10.671,10.629,10.646,49832,0
1989-05-17,10.646,10.646,10.529,10.629,42211,0
1989-05-18,10.575,10.671,10.381,10.381,65077,0
1989-05-19,10.435,10.671,10.435,10.671,134820,0
1989-05-22,10.671,10.671,10.575,10.629,155183,0
1989-05-23,10.575,10.629,10.435,10.475,131633,0
1989-05-24,10.435,10.546,10.435,10.529,52334,0
1989-05-25,10.529,10.575,10.529,10.575,16158,0
1989-05-26,10.575,10.602,10.529,10.575,67466,0
1989-05-30,10.546,10.575,10.435,10.475,53588,0
1989-05-31,10.529,10.629,10.504,10.629,202062,0
1989-06-01,10.546,10.671,10.529,10.629,187039,0
1989-06-02,10.695,10.741,10.695,10.713,213322,0
1989-06-05,10.671,10.695,10.546,10.546,42893,0
1989-06-06,10.602,10.646,10.475,10.546,79415,0
1989-06-07,10.529,10.575,10.475,10.546,69175,0
1989-06-08,10.529,10.529,10.45,10.504,70882,0
1989-06-09,10.504,10.575,10.408,10.546,214120,0
1989-06-12,10.602,10.602,10.504,10.529,234712,0
1989-06-13,10.504,10.504,10.381,10.408,193410,0
1989-06-14,10.475,10.504,10.408,10.45,223787,0
1989-06-15,10.408,10.435,10.188,10.238,235279,0
1989-06-16,10.188,10.336,10.188,10.282,135729,0
1989-06-19,10.31,10.336,10.282,10.336,144604,0
1989-06-20,10.336,10.336,10.144,10.144,64167,0
1989-06-21,10.136,10.188,10.109,10.136,74178,0
1989-06-22,10.188,10.207,10.09,10.136,100802,0
1989-06-23,10.136,10.188,10.09,10.136,212072,0
1989-06-26,10.188,10.354,10.188,10.354,38342,0
1989-06-27,10.425,10.519,10.408,10.504,147109,0
1989-06-28,10.519,10.575,10.329,10.381,147109,0
1989-06-29,10.381,10.381,10.188,10.188,134820,0
1989-06-30,10.188,10.23,10.036,10.207,80321,0
1989-07-03,10.256,10.329,10.207,10.207,44827,0
1989-07-05,10.23,10.23,10.109,10.207,94202,0
1989-07-06,10.256,10.45,10.256,10.425,96593,0
1989-07-07,10.475,10.695,10.408,10.575,167129,0
1989-07-10,10.671,10.695,10.602,10.629,34360,0
1989-07-11,10.671,10.671,10.629,10.671,105580,0
1989-07-12,10.695,10.695,10.602,10.671,52561,0
1989-07-13,10.695,10.821,10.671,10.767,195460,0
1989-07-14,10.767,10.821,10.671,10.821,137780,0
1989-07-17,10.848,10.914,10.794,10.914,77707,0
1989-07-18,10.988,11.083,10.988,11.057,151432,0
1989-07-19,11.083,11.136,11.083,11.11,86696,0
1989-07-20,11.181,11.259,10.914,10.914,117413,0
1989-07-21,10.865,11.014,10.848,10.96,98187,0
1989-07-24,11.014,11.057,10.96,11.014,51653,0
1989-07-25,11.057,11.401,11.057,11.357,105580,0
1989-07-26,11.357,11.522,11.357,11.452,71109,0
1989-07-27,11.452,11.479,11.426,11.479,60413,0
1989-07-28,11.496,11.594,11.357,11.452,71675,0
1989-07-31,11.426,11.646,11.426,11.594,100686,0
1989-08-01,11.673,11.716,11.452,11.594,216736,0
1989-08-02,11.496,11.496,11.302,11.401,78619,0
1989-08-03,11.426,11.55,11.401,11.522,106945,0
1989-08-04,11.496,11.578,11.496,11.578,78046,0
1989-08-07,11.646,11.673,11.578,11.673,59505,0
1989-08-08,11.673,11.839,11.646,11.77,229934,0
1989-08-09,11.893,12.032,11.893,11.937,194320,0
1989-08-10,12.032,12.032,11.962,11.962,236189,0
1989-08-11,12.032,12.032,11.743,11.812,71903,0
1989-08-14,11.77,11.937,11.77,11.812,95569,0
1989-08-15,11.866,11.937,11.866,11.937,47786,0
1989-08-16,11.989,11.989,11.812,11.839,68151,0
1989-08-17,11.839,11.866,11.839,11.866,95569,0
1989-08-18,11.812,12.086,11.812,12.086,119687,0
1989-08-21,12.428,12.428,12.234,12.307,216963,0
1989-08-22,12.349,12.349,12.156,12.182,141532,0
1989-08-23,12.234,12.569,12.182,12.526,498889,0
1989-08-24,13.202,15.108,13.105,13.5,940322,0
1989-08-25,13.252,13.519,13.087,13.5,388531,0
1989-08-28,13.598,14.23,13.598,13.986,547810,0
1989-08-29,13.986,14.01,13.546,13.573,232320,0
1989-08-30,13.641,13.739,13.298,13.379,323909,0
1989-08-31,13.325,13.325,13.06,13.06,171454,0
1989-09-01,13.087,13.228,13.087,13.16,122646,0
1989-09-05,13.252,13.279,13.009,13.009,131749,0
1989-09-06,12.965,12.965,12.647,12.841,281130,0
1989-09-07,12.746,12.982,12.718,12.771,197168,0
1989-09-08,12.718,12.746,12.623,12.664,153137,0
1989-09-11,12.664,12.816,12.569,12.816,142899,0
1989-09-12,12.816,13.252,12.79,12.965,225156,0
1989-09-13,13.06,13.06,12.569,12.569,139372,0
1989-09-14,12.623,12.664,12.333,12.55,178281,0
1989-09-15,12.569,12.569,12.349,12.444,341089,0
1989-09-18,12.444,12.526,12.402,12.526,119800,0
1989-09-19,12.569,12.596,12.499,12.55,68263,0
1989-09-20,12.526,12.965,12.526,12.965,183853,0
1989-09-21,13.325,13.354,12.833,12.886,170546,0
1989-09-22,12.929,13.035,12.761,12.912,106606,0
1989-09-25,12.858,12.858,12.518,12.518,74066,0
1989-09-26,12.569,12.691,12.569,12.639,91248,0
1989-09-27,12.691,12.691,12.518,12.614,37430,0
1989-09-28,12.614,13.051,12.614,13.051,163945,0
1989-09-29,13.035,13.176,12.761,12.858,148129,0
1989-10-02,12.858,12.858,12.737,12.79,35837,0
1989-10-03,12.886,13.009,12.833,13.009,141304,0
1989-10-04,13.051,13.078,12.929,13.051,108194,0
1989-10-05,13.009,13.16,13.009,13.078,45733,0
1989-10-06,13.133,13.133,12.858,12.886,53588,0
1989-10-09,12.912,13.105,12.886,13.105,34245,0
1989-10-10,13.051,13.546,12.957,13.546,374652,0
1989-10-11,13.624,13.692,13.354,13.447,349848,0
1989-10-12,13.354,13.379,13.16,13.176,82257,0
1989-10-13,13.252,13.298,11.829,11.829,157347,0
1989-10-16,11.488,12.147,11.488,12.147,363728,0
1989-10-17,12.147,12.2,11.778,12.173,343364,0
1989-10-18,12.147,12.462,12.023,12.42,70991,0
1989-10-19,12.518,12.737,12.518,12.614,171910,0
1989-10-20,12.569,12.761,12.367,12.761,125490,0
1989-10-23,12.737,12.737,12.444,12.49,89197,0
1989-10-24,12.462,12.543,11.928,12.462,146992,0
1989-10-25,12.42,12.664,12.394,12.639,93747,0
1989-10-26,12.639,12.664,12.367,12.569,127086,0
1989-10-27,12.518,12.543,12.324,12.394,55861,0
1989-10-30,12.42,12.49,12.394,12.444,58251,0
1989-10-31,12.49,12.569,12.462,12.569,68151,0
1989-11-01,12.569,12.614,12.518,12.569,28900,0
1989-11-02,12.518,12.518,12.324,12.42,69058,0
1989-11-03,12.34,12.462,12.297,12.462,71560,0
1989-11-06,12.518,12.518,12.34,12.34,28557,0
1989-11-07,12.367,12.367,12.27,12.367,31972,0
1989-11-08,12.42,12.664,12.42,12.639,91928,0
1989-11-09,12.691,12.737,12.569,12.639,79981,0
1989-11-10,12.691,12.929,12.691,12.858,156323,0
1989-11-13,12.858,13.035,12.71,13.009,79643,0
1989-11-14,13.035,13.051,12.691,12.737,108650,0
1989-11-15,12.79,13.298,12.79,13.252,197053,0
1989-11-16,13.202,13.394,13.051,13.202,114455,0
1989-11-17,13.105,13.298,13.035,13.078,122874,0
1989-11-20,13.035,13.051,12.858,13.009,82939,0
1989-11-21,12.982,13.105,12.858,12.982,63825,0
1989-11-22,12.982,13.078,12.957,13.078,26508,0
1989-11-24,13.035,13.16,13.035,13.16,23779,0
1989-11-27,13.105,13.228,13.105,13.202,58479,0
1989-11-28,13.252,13.252,13.105,13.176,49378,0
1989-11-29,13.176,13.447,13.176,13.394,211616,0
1989-11-30,13.379,13.72,13.379,13.546,263269,0
1989-12-01,13.546,13.624,13.422,13.447,139481,0
1989-12-04,13.422,13.422,13.202,13.202,45733,0
1989-12-05,13.176,13.279,13.051,13.105,50743,0
1989-12-06,13.105,13.16,13.035,13.051,38569,0
1989-12-07,13.051,13.133,13.035,13.105,28103,0
1989-12-08,13.133,13.16,13.078,13.16,43005,0
1989-12-11,13.105,13.228,13.078,13.228,70537,0
1989-12-12,13.228,13.325,13.202,13.325,118664,0
1989-12-13,13.379,13.692,13.379,13.598,198530,0
1989-12-14,13.546,13.624,13.422,13.472,125945,0
1989-12-15,13.394,13.394,13.078,13.279,149951,0
1989-12-18,13.228,13.252,12.761,12.858,49718,0
1989-12-19,12.806,12.806,12.462,12.664,85444,0
1989-12-20,12.771,12.948,12.647,12.948,95343,0
1989-12-21,12.991,13.317,12.965,13.317,65304,0
1989-12-22,13.363,13.462,13.363,13.412,34814,0
1989-12-26,13.462,13.509,13.261,13.261,13881,0
1989-12-27,13.261,13.317,12.825,12.868,53926,0
1989-12-28,12.92,13.167,12.92,13.141,49718,0
1989-12-29,13.194,13.412,13.114,13.412,54494,0
1990-01-02,13.388,13.388,13.289,13.317,122760,0
1990-01-03,13.317,13.412,13.261,13.317,142782,0
1990-01-04,13.344,13.412,13.317,13.388,86351,0
1990-01-05,13.388,13.538,13.194,13.261,62232,0
1990-01-08,13.141,13.194,13.141,13.194,40959,0
1990-01-09,13.141,13.141,12.868,12.92,52221,0
1990-01-10,12.825,12.92,12.746,12.92,112749,0
1990-01-11,12.965,13.114,12.965,13.097,30834,0
1990-01-12,12.991,12.991,12.674,12.691,105351,0
1990-01-15,12.674,12.718,12.444,12.472,109220,0
1990-01-16,12.42,12.526,12.324,12.526,41413,0
1990-01-17,12.569,12.893,12.526,12.691,74520,0
1990-01-18,12.691,12.841,12.472,12.623,63028,0
1990-01-19,12.674,12.948,12.647,12.841,75884,0
1990-01-22,12.799,12.841,12.472,12.472,78046,0
1990-01-23,12.472,12.526,12.224,12.376,67695,0
1990-01-24,12.224,12.224,11.778,11.98,230616,0
1990-01-25,12.023,12.05,11.708,11.708,86696,0
1990-01-26,11.752,12.05,11.708,11.98,100232,0
1990-01-29,11.953,12.023,11.885,11.928,71560,0
1990-01-30,11.885,12.005,11.857,11.928,149721,0
1990-01-31,11.98,11.98,11.885,11.901,83282,0
1990-02-01,11.885,11.885,11.654,11.708,50854,0
1990-02-02,11.708,11.857,11.682,11.857,91357,0
1990-02-05,11.885,11.928,11.829,11.885,113771,0
1990-02-06,11.829,11.829,11.628,11.708,55177,0
1990-02-07,11.654,11.752,11.559,11.61,72019,0
1990-02-08,11.559,11.586,11.233,11.383,105921,0
1990-02-09,11.434,11.628,11.338,11.479,127537,0
1990-02-12,11.479,11.61,11.462,11.479,72926,0
1990-02-13,11.462,11.479,11.338,11.462,65420,0
1990-02-14,11.434,11.479,11.383,11.408,128790,0
1990-02-15,11.434,11.462,11.408,11.434,93976,0
1990-02-16,11.408,11.434,11.383,11.383,93406,0
1990-02-20,11.383,11.383,11.259,11.285,82939,0
1990-02-21,11.19,11.19,11.014,11.083,101824,0
1990-02-22,11.042,11.11,10.942,10.942,394676,0
1990-02-23,10.84,10.988,10.813,10.988,169861,0
1990-02-26,10.988,11.163,10.942,11.163,63256,0
1990-02-27,11.233,11.434,11.233,11.338,76114,0
1990-02-28,11.233,11.357,11.163,11.259,98299,0
1990-03-01,11.216,11.311,11.19,11.233,27531,0
1990-03-02,11.338,11.338,11.233,11.311,73839,0
1990-03-05,11.311,11.338,11.259,11.259,101713,0
1990-03-06,11.285,11.285,11.083,11.19,92497,0
1990-03-07,11.11,11.285,11.042,11.285,208429,0
1990-03-08,11.338,11.733,11.338,11.682,145629,0
1990-03-09,11.682,11.804,11.559,11.682,81913,0
1990-03-12,11.654,11.733,11.586,11.733,100686,0
1990-03-13,11.733,11.733,11.479,11.506,49947,0
1990-03-14,11.506,11.506,11.285,11.311,84871,0
1990-03-15,11.338,11.628,11.311,11.462,80550,0
1990-03-16,11.559,11.752,11.479,11.752,169066,0
1990-03-19,11.654,11.778,11.61,11.778,131294,0
1990-03-20,11.839,11.866,11.733,11.733,38000,0
1990-03-21,11.761,11.839,11.586,11.586,51082,0
1990-03-22,11.69,11.812,11.69,11.787,121394,0
1990-03-23,11.787,11.962,11.761,11.839,108423,0
1990-03-26,11.893,11.937,11.839,11.839,31972,0
1990-03-27,11.893,12.086,11.839,12.086,111039,0
1990-03-28,12.041,12.113,12.014,12.113,85216,0
1990-03-29,12.041,12.234,12.014,12.192,85671,0
1990-03-30,12.234,12.261,12.113,12.234,68034,0
1990-04-02,12.192,12.34,12.086,12.34,46305,0
1990-04-03,12.34,12.411,12.261,12.34,48926,0
1990-04-04,12.385,12.385,12.192,12.234,71675,0
1990-04-05,12.261,12.315,12.234,12.261,14791,0
1990-04-06,12.261,12.288,12.207,12.207,21387,0
1990-04-09,12.207,12.261,12.041,12.086,130613,0
1990-04-10,12.086,12.192,12.086,12.113,32765,0
1990-04-11,12.138,12.192,11.989,11.989,55177,0
1990-04-12,11.962,12.058,11.937,12.058,95796,0
1990-04-16,12.058,12.113,12.041,12.058,104670,0
1990-04-17,12.086,12.086,11.937,12.041,47786,0
1990-04-18,12.014,12.058,11.839,11.893,67922,0
1990-04-19,11.893,11.893,11.61,11.69,65529,0
1990-04-20,11.761,11.839,11.513,11.761,79752,0
1990-04-23,11.716,11.716,11.392,11.568,68034,0
1990-04-24,11.586,11.663,11.513,11.568,22869,0
1990-04-25,11.663,11.663,11.586,11.61,32765,0
1990-04-26,11.716,11.761,11.61,11.761,64392,0
1990-04-27,11.787,11.893,11.69,11.69,113661,0
1990-04-30,11.636,11.839,11.61,11.761,24006,0
1990-05-01,11.812,11.866,11.733,11.761,33907,0
1990-05-02,11.733,11.761,11.69,11.716,102621,0
1990-05-03,11.761,11.893,11.733,11.787,26965,0
1990-05-04,11.839,11.866,11.733,11.866,44258,0
1990-05-07,11.937,12.113,11.937,12.058,42893,0
1990-05-08,12.086,12.086,11.989,12.086,32083,0
1990-05-09,12.086,12.164,12.058,12.164,29696,0
1990-05-10,12.164,12.49,12.086,12.288,81460,0
1990-05-11,12.56,12.761,12.49,12.682,126400,0
1990-05-14,12.71,13.141,12.71,13.035,238581,0
1990-05-15,12.939,13.035,12.886,12.965,115590,0
1990-05-16,12.912,12.965,12.841,12.912,83282,0
1990-05-17,12.858,13.035,12.858,12.939,50971,0
1990-05-18,12.912,13.009,12.858,12.991,89426,0
1990-05-21,12.939,13.06,12.858,12.912,48012,0
1990-05-22,12.886,12.912,12.737,12.886,100686,0
1990-05-23,12.886,13.009,12.841,13.009,72926,0
1990-05-24,13.009,13.289,12.965,13.289,147333,0
1990-05-25,13.237,13.237,13.087,13.087,91248,0
1990-05-29,13.035,13.237,13.009,13.087,114797,0
1990-05-30,13.114,13.335,13.114,13.317,189202,0
1990-05-31,13.363,13.439,13.335,13.439,110244,0
1990-06-01,13.439,13.462,13.237,13.261,72926,0
1990-06-04,13.261,13.439,13.237,13.412,94886,0
1990-06-05,13.481,13.633,13.481,13.633,262928,0
1990-06-06,13.59,13.862,13.59,13.835,129470,0
1990-06-07,13.808,13.808,13.564,13.683,67806,0
1990-06-08,13.616,13.711,13.412,13.538,47786,0
1990-06-11,13.538,13.791,13.538,13.683,105694,0
1990-06-12,13.616,13.765,13.538,13.765,100116,0
1990-06-13,13.791,13.791,13.616,13.765,130039,0
1990-06-14,13.765,13.791,13.659,13.711,33907,0
1990-06-15,13.616,13.683,13.59,13.683,87036,0
1990-06-18,13.59,13.739,13.481,13.59,74747,0
1990-06-19,13.538,13.683,13.538,13.659,395582,0
1990-06-20,13.775,13.993,13.72,13.993,91701,0
1990-06-21,14.045,14.247,13.977,14.072,108539,0
1990-06-22,14.125,14.151,13.616,13.616,98299,0
1990-06-25,13.616,13.665,13.289,13.317,56201,0
1990-06-26,13.439,13.616,13.422,13.49,38569,0
1990-06-27,13.573,13.871,13.573,13.844,52108,0
1990-06-28,13.72,13.8,13.598,13.747,52678,0
1990-06-29,13.8,14.045,13.747,13.949,75774,0
1990-07-02,13.894,14.17,13.844,14.17,96933,0
1990-07-03,14.196,14.196,14.072,14.099,30716,0
1990-07-05,14.045,14.275,13.894,14.221,68718,0
1990-07-06,14.221,14.575,14.17,14.547,208999,0
1990-07-09,14.502,14.529,14.327,14.449,32426,0
1990-07-10,14.397,14.423,14.3,14.3,73156,0
1990-07-11,14.355,14.529,14.355,14.529,88173,0
1990-07-12,14.529,14.677,14.397,14.677,108650,0
1990-07-13,14.677,14.721,14.601,14.601,139144,0
1990-07-16,14.627,14.627,14.529,14.601,37091,0
1990-07-17,14.502,14.502,14.3,14.502,47897,0
1990-07-18,14.449,14.65,14.355,14.65,62005,0
1990-07-19,14.601,14.705,14.502,14.65,95113,0
1990-07-20,14.705,14.88,14.575,14.627,136866,0
1990-07-23,14.476,14.502,14.17,14.476,130494,0
1990-07-24,14.449,14.705,14.449,14.575,209113,0
1990-07-25,14.601,14.748,14.502,14.721,98755,0
1990-07-26,14.677,14.748,14.627,14.705,32881,0
1990-07-27,14.65,14.804,14.627,14.804,26282,0
1990-07-30,14.677,14.677,14.547,14.677,58594,0
1990-07-31,14.677,14.923,14.65,14.705,130157,0
1990-08-01,14.65,14.705,14.601,14.627,95228,0
1990-08-02,14.575,14.575,14.247,14.355,87603,0
1990-08-03,14.3,14.327,13.747,13.922,124238,0
1990-08-06,13.692,13.692,13.261,13.261,85101,0
1990-08-07,13.394,13.49,13.245,13.462,150293,0
1990-08-08,13.372,13.816,13.372,13.775,149155,0
1990-08-09,13.816,13.816,13.616,13.775,53244,0
1990-08-10,13.8,13.871,13.546,13.546,41186,0
1990-08-13,13.49,13.949,13.439,13.844,92042,0
1990-08-14,13.949,13.949,13.816,13.844,58479,0
1990-08-15,13.894,13.949,13.844,13.844,27076,0
1990-08-16,13.871,13.871,13.665,13.692,38342,0
1990-08-17,13.641,13.641,13.372,13.372,114797,0
1990-08-20,13.372,13.546,13.372,13.519,55750,0
1990-08-21,13.344,13.344,12.991,13.317,156208,0
1990-08-22,13.245,13.289,13.141,13.141,137206,0
1990-08-23,12.939,13.06,12.691,12.841,160418,0
1990-08-24,13.018,13.042,12.534,12.939,155071,0
1990-08-27,13.087,13.261,13.042,13.087,165992,0
1990-08-28,13.018,13.194,13.018,13.167,47216,0
1990-08-29,13.114,13.422,13.114,13.344,38909,0
1990-08-30,13.344,13.422,13.194,13.219,25713,0
1990-08-31,13.219,13.261,13.087,13.261,32993,0
1990-09-04,13.372,13.462,13.261,13.462,32765,0
1990-09-05,13.519,13.72,13.519,13.692,80778,0
1990-09-06,13.775,13.775,13.598,13.641,41866,0
1990-09-07,13.598,13.993,13.598,13.993,78162,0
1990-09-10,14.196,14.196,13.993,13.993,62459,0
1990-09-11,14.019,14.072,13.977,14.045,91701,0
1990-09-12,14.099,14.099,13.993,14.099,40388,0
1990-09-13,14.099,14.099,13.692,13.775,28557,0
1990-09-14,13.775,13.775,13.598,13.598,12855,0
1990-09-17,13.546,13.573,13.49,13.49,49034,0
1990-09-18,13.49,13.49,13.042,13.422,68151,0
1990-09-19,13.344,13.394,13.167,13.372,39026,0
1990-09-20,13.379,13.5,13.202,13.5,100232,0
1990-09-21,13.447,13.447,13.245,13.354,120030,0
1990-09-24,13.27,13.27,12.639,12.639,163717,0
1990-09-25,12.639,12.664,12.437,12.56,133570,0
1990-09-26,12.614,12.746,12.56,12.718,67806,0
1990-09-27,12.816,12.893,12.761,12.816,45396,0
1990-09-28,12.746,13.097,12.639,13.097,112978,0
1990-10-01,13.27,13.659,13.202,13.659,93520,0
1990-10-02,13.673,13.862,13.673,13.73,57112,0
1990-10-03,13.757,13.757,13.431,13.447,29239,0
1990-10-04,13.354,13.702,13.27,13.702,49262,0
1990-10-05,13.659,13.659,13.5,13.582,69743,0
1990-10-08,13.633,13.659,13.555,13.582,19229,0
1990-10-09,13.5,13.5,13.202,13.27,44370,0
1990-10-10,13.27,13.27,12.893,13.042,48351,0
1990-10-11,13.097,13.097,12.746,12.761,45506,0
1990-10-12,12.79,12.948,12.718,12.761,54612,0
1990-10-15,12.868,13.202,12.761,13.202,59049,0
1990-10-16,13.245,13.298,13.097,13.151,18774,0
1990-10-17,13.176,13.219,13.042,13.042,20250,0
1990-10-18,13.097,13.151,12.973,13.042,48012,0
1990-10-19,13.245,13.325,13.042,13.176,131522,0
1990-10-22,13.124,13.555,13.097,13.555,74636,0
1990-10-23,13.555,13.886,13.447,13.582,91475,0
1990-10-24,13.555,13.986,13.5,13.986,156435,0
1990-10-25,13.959,14.01,13.808,13.862,127764,0
1990-10-26,13.862,13.862,13.582,13.582,69858,0
1990-10-29,13.659,13.702,13.354,13.379,38342,0
1990-10-30,13.354,13.659,13.219,13.606,119687,0
1990-10-31,13.659,13.862,13.659,13.757,80893,0
1990-11-01,13.757,13.757,13.606,13.757,27872,0
1990-11-02,13.862,14.01,13.835,14.01,68488,0
1990-11-05,14.01,14.521,14.01,14.44,202853,0
1990-11-06,14.44,14.44,14.16,14.237,124352,0
1990-11-07,14.266,14.337,14.116,14.116,54040,0
1990-11-08,14.133,14.212,14.133,14.16,60413,0
1990-11-09,14.133,14.415,14.133,14.415,42211,0
1990-11-12,14.389,14.668,14.318,14.641,147333,0
1990-11-13,14.619,14.668,14.466,14.641,41640,0
1990-11-14,14.619,14.777,14.565,14.777,100460,0
1990-11-15,14.668,14.668,14.363,14.619,117073,0
1990-11-16,14.565,14.592,14.266,14.318,165082,0
1990-11-19,14.318,14.592,14.318,14.592,74520,0
1990-11-20,14.565,14.565,14.415,14.415,65873,0
1990-11-21,14.547,14.721,14.44,14.721,110589,0
1990-11-23,14.668,14.821,14.668,14.777,44142,0
1990-11-26,14.721,14.951,14.547,14.951,77592,0
1990-11-27,14.897,14.951,14.721,14.777,114229,0
1990-11-28,14.721,14.777,14.619,14.619,36182,0
1990-11-29,14.641,14.721,14.521,14.619,38342,0
1990-11-30,14.592,15.233,14.547,15.233,146765,0
1990-12-03,15.098,15.233,15.098,15.233,93859,0
1990-12-04,15.18,15.233,15.048,15.18,67580,0
1990-12-05,15.153,15.18,14.847,15.023,69858,0
1990-12-06,15.023,15.251,14.978,15.023,60979,0
1990-12-07,14.978,15.075,14.847,14.978,87036,0
1990-12-10,14.978,15.075,14.923,14.951,35611,0
1990-12-11,14.978,15.075,14.923,14.978,34699,0
1990-12-12,14.821,15.18,14.821,15.126,83052,0
1990-12-13,15.126,15.153,15.075,15.075,71675,0
1990-12-14,15.023,15.023,14.821,15.023,110472,0
1990-12-17,15.023,15.023,14.871,14.871,18090,0
1990-12-18,14.821,14.897,14.695,14.777,190796,0
1990-12-19,14.821,15.048,14.794,15.048,174186,0
1990-12-20,14.996,15.196,14.915,15.153,186474,0
1990-12-21,15.126,15.251,15.048,15.251,102621,0
1990-12-24,15.153,15.153,14.942,14.942,22869,0
1990-12-26,14.942,14.942,14.897,14.942,14677,0
1990-12-27,14.969,15.075,14.969,14.996,29127,0
1990-12-28,14.996,15.048,14.996,15.023,24006,0
1990-12-31,15.075,15.251,14.969,15.251,35611,0
1991-01-02,15.251,15.461,15.048,15.048,113433,0
1991-01-03,15.048,15.048,14.687,14.969,57798,0
1991-01-04,14.969,15.048,14.794,14.915,53471,0
1991-01-07,14.871,14.915,14.636,14.636,48012,0
1991-01-08,14.659,14.74,14.484,14.484,61207,0
1991-01-09,14.592,14.713,14.381,14.432,84989,0
1991-01-10,14.432,14.565,14.432,14.484,112749,0
1991-01-11,14.484,14.484,14.125,14.256,307069,0
1991-01-14,14.178,14.23,14.072,14.23,35837,0
1991-01-15,14.23,14.282,14.151,14.282,26624,0
1991-01-16,14.282,14.636,14.23,14.565,63939,0
1991-01-17,15.048,15.251,14.897,14.897,157804,0
1991-01-18,14.897,15.098,14.897,15.098,110813,0
1991-01-21,15.075,15.276,14.996,15.251,90336,0
1991-01-22,15.251,15.251,15.196,15.225,62917,0
1991-01-23,15.18,15.251,15.153,15.251,77707,0
1991-01-24,15.276,15.488,15.276,15.302,155982,0
1991-01-25,15.435,15.636,15.382,15.636,78959,0
1991-01-28,15.636,15.741,15.505,15.662,86469,0
1991-01-29,15.69,15.716,15.461,15.557,109563,0
1991-01-30,15.531,15.814,15.531,15.741,98525,0
1991-01-31,15.716,15.786,15.716,15.768,81346,0
1991-02-01,15.768,15.768,15.505,15.505,70652,0
1991-02-04,15.488,15.944,15.488,15.944,151204,0
1991-02-05,15.97,16.375,15.97,16.375,131294,0
1991-02-06,16.358,16.375,16.068,16.358,124694,0
1991-02-07,16.226,16.535,16.197,16.332,153590,0
1991-02-08,16.332,16.736,16.332,16.736,49152,0
1991-02-11,16.682,17.712,16.682,17.712,143808,0
1991-02-12,17.456,17.657,17.226,17.245,193074,0
1991-02-13,17.351,17.351,16.938,17.298,113661,0
1991-02-14,17.226,17.298,16.938,17.042,82485,0
1991-02-15,17.098,17.245,16.989,17.016,75884,0
1991-02-19,16.964,17.2,16.938,17.122,77024,0
1991-02-20,17.122,17.2,16.841,16.894,92497,0
1991-02-21,16.938,16.989,16.788,16.841,40505,0
1991-02-22,16.841,16.938,16.332,16.426,125718,0
1991-02-25,16.586,16.841,16.559,16.788,122302,0
1991-02-26,16.788,16.788,16.586,16.586,78959,0
1991-02-27,16.559,16.938,16.559,16.938,43575,0
1991-02-28,16.894,16.964,16.788,16.964,70537,0
1991-03-01,16.841,16.964,16.814,16.841,44712,0
1991-03-04,16.894,16.919,16.788,16.919,90336,0
1991-03-05,16.868,17.657,16.868,17.553,128108,0
1991-03-06,17.553,17.763,17.553,17.712,73612,0
1991-03-07,17.712,17.887,17.657,17.807,82257,0
1991-03-08,17.712,17.763,17.402,17.402,76114,0
1991-03-11,17.402,17.456,17.042,17.122,75431,0
1991-03-12,17.149,17.173,16.481,16.841,135275,0
1991-03-13,16.481,16.638,16.481,16.638,112978,0
1991-03-14,16.682,16.894,16.638,16.763,116387,0
1991-03-15,16.736,16.938,16.736,16.841,110589,0
1991-03-18,16.763,16.841,16.682,16.841,63485,0
1991-03-19,16.841,16.841,16.638,16.814,55974,0
1991-03-20,16.753,16.753,16.297,16.392,151999,0
1991-03-21,16.444,16.498,16.367,16.367,101486,0
1991-03-22,16.392,16.392,15.978,16.112,210251,0
1991-03-25,16.165,16.216,16.112,16.112,107400,0
1991-03-26,16.165,16.165,15.978,16.059,73156,0
1991-03-27,16.138,16.419,15.978,16.032,197735,0
1991-03-28,16.032,16.032,15.75,15.829,153364,0
1991-04-01,15.829,15.857,15.47,15.829,111837,0
1991-04-02,15.884,16.189,15.829,16.138,108539,0
1991-04-03,16.444,16.753,16.216,16.243,229137,0
1991-04-04,16.349,16.55,16.323,16.419,132772,0
1991-04-05,16.779,16.779,16.419,16.709,125718,0
1991-04-08,16.709,16.753,16.604,16.736,92042,0
1991-04-09,16.655,16.736,16.419,16.526,86239,0
1991-04-10,16.55,16.682,16.526,16.629,111723,0
1991-04-11,16.629,16.779,16.604,16.753,58251,0
1991-04-12,16.859,17.016,16.709,17.016,82368,0
1991-04-15,17.016,17.526,17.016,17.526,184881,0
1991-04-16,17.483,17.841,17.272,17.817,89653,0
1991-04-17,17.791,17.817,17.428,17.428,69513,0
1991-04-18,17.376,17.578,17.324,17.483,60524,0
1991-04-19,17.51,17.526,17.272,17.428,80208,0
1991-04-22,17.376,17.428,17.016,17.098,98070,0
1991-04-23,17.191,17.191,16.911,16.989,84871,0
1991-04-24,16.989,16.989,16.604,16.604,122874,0
1991-04-25,16.655,16.655,16.297,16.526,181465,0
1991-04-26,16.498,16.655,16.498,16.55,115480,0
1991-04-29,16.709,16.911,16.55,16.577,57910,0
1991-04-30,16.629,16.753,16.498,16.55,97276,0
1991-05-01,16.604,16.709,16.604,16.682,45851,0
1991-05-02,16.804,16.964,16.753,16.886,97389,0
1991-05-03,16.989,17.016,16.831,17.016,34134,0
1991-05-06,16.938,16.989,16.859,16.859,53699,0
1991-05-07,16.964,16.964,16.709,16.709,71219,0
1991-05-08,16.709,16.804,16.629,16.682,120710,0
1991-05-09,16.655,16.736,16.392,16.498,150976,0
1991-05-10,16.498,16.55,16.349,16.367,146652,0
1991-05-13,16.367,16.392,16.085,16.189,221739,0
1991-05-14,16.165,16.165,16.032,16.112,74405,0
1991-05-15,16.059,16.349,16.032,16.349,90221,0
1991-05-16,16.392,16.55,16.367,16.55,69970,0
1991-05-17,16.526,16.682,16.444,16.682,82485,0
1991-05-20,16.629,16.886,16.604,16.886,43121,0
1991-05-21,16.859,17.016,16.804,16.938,77365,0
1991-05-22,16.831,16.911,16.736,16.804,57798,0
1991-05-23,16.804,16.831,16.655,16.779,60641,0
1991-05-24,16.804,16.859,16.779,16.804,33679,0
1991-05-28,16.753,16.779,16.498,16.577,154730,0
1991-05-29,16.577,16.604,16.392,16.526,266907,0
1991-05-30,16.498,17.122,16.498,17.07,94658,0
1991-05-31,17.122,17.122,16.938,17.098,83619,0
1991-06-03,17.07,17.07,16.655,16.779,65646,0
1991-06-04,16.736,16.736,16.526,16.55,65077,0
1991-06-05,16.498,16.526,16.444,16.498,74066,0
1991-06-06,16.471,16.577,16.349,16.367,161781,0
1991-06-07,16.349,16.349,16.112,16.269,82939,0
1991-06-10,16.189,16.243,16.138,16.216,29696,0
1991-06-11,16.165,16.189,16.165,16.189,63372,0
1991-06-12,16.138,16.138,15.776,15.857,162237,0
1991-06-13,15.805,15.829,15.724,15.829,174640,0
1991-06-14,15.805,16.297,15.805,16.216,136527,0
1991-06-17,16.216,16.367,16.165,16.269,86126,0
1991-06-18,16.269,16.323,16.005,16.085,45964,0
1991-06-19,16.032,16.112,15.805,15.829,89539,0
1991-06-20,15.847,16.269,15.847,16.189,92724,0
1991-06-21,16.243,16.367,16.138,16.243,74975,0
1991-06-24,16.189,16.189,15.901,15.926,157804,0
1991-06-25,15.926,15.926,15.795,15.847,78619,0
1991-06-26,15.847,15.926,15.847,15.901,36975,0
1991-06-27,15.901,16.216,15.875,16.165,47557,0
1991-06-28,16.112,16.138,15.901,16.032,57228,0
1991-07-01,16.085,16.243,16.059,16.189,68833,0
1991-07-02,16.216,16.216,16.112,16.112,41186,0
1991-07-03,16.005,16.032,15.847,15.875,56886,0
1991-07-05,15.82,15.954,15.82,15.901,17635,0
1991-07-08,15.741,16.085,15.699,16.085,54040,0
1991-07-09,16.032,16.189,15.954,16.059,41866,0
1991-07-10,16.112,16.269,15.847,15.847,67580,0
1991-07-11,15.901,15.901,15.699,15.847,102166,0
1991-07-12,15.901,16.085,15.901,16.059,64055,0
1991-07-15,16.059,16.165,16.005,16.112,88400,0
1991-07-16,16.419,16.419,16.314,16.392,99437,0
1991-07-17,16.367,16.629,16.367,16.471,53132,0
1991-07-18,16.419,16.736,16.419,16.629,106376,0
1991-07-19,16.577,16.682,16.577,16.655,90336,0
1991-07-22,16.629,16.736,16.604,16.655,56319,0
1991-07-23,16.736,16.736,16.216,16.269,127195,0
1991-07-24,16.243,16.314,16.085,16.216,116048,0
1991-07-25,16.287,16.287,16.243,16.287,78729,0
1991-07-26,16.314,16.314,16.138,16.287,38342,0
1991-07-29,16.216,16.243,16.112,16.243,72247,0
1991-07-30,16.243,16.367,16.243,16.314,73384,0
1991-07-31,16.314,16.471,16.314,16.419,90336,0
1991-08-01,16.367,16.419,16.314,16.419,38797,0
1991-08-02,16.444,16.55,16.419,16.444,84989,0
1991-08-05,16.419,16.577,16.367,16.526,110701,0
1991-08-06,16.604,17.042,16.604,17.042,72926,0
1991-08-07,17.042,17.411,17.042,17.334,151543,0
1991-08-08,17.281,17.281,17.122,17.149,59844,0
1991-08-09,17.226,17.308,17.149,17.2,59273,0
1991-08-12,17.149,17.411,17.042,17.359,46305,0
1991-08-13,17.411,17.438,17.359,17.385,46078,0
1991-08-14,17.411,17.438,17.359,17.411,66669,0
1991-08-15,17.438,17.64,17.411,17.562,50854,0
1991-08-16,17.562,17.587,17.334,17.587,75546,0
1991-08-19,17.334,17.334,16.841,17.042,190454,0
1991-08-20,17.07,17.173,16.886,16.989,105466,0
1991-08-21,17.255,17.334,17.042,17.042,182605,0
1991-08-22,17.122,17.2,17.042,17.042,141077,0
1991-08-23,16.989,17.334,16.989,17.2,168270,0
1991-08-26,17.149,17.308,17.149,17.226,73839,0
1991-08-27,17.226,17.359,17.226,17.308,46985,0
1991-08-28,17.255,17.465,17.255,17.385,131859,0
1991-08-29,17.438,17.438,17.281,17.308,35724,0
1991-08-30,17.226,17.281,17.07,17.149,49718,0
1991-09-03,17.2,17.385,17.2,17.308,55066,0
1991-09-04,17.255,17.255,17.042,17.149,153590,0
1991-09-05,17.122,17.2,17.07,17.149,46985,0
1991-09-06,17.149,17.385,17.07,17.334,63372,0
1991-09-09,17.281,17.334,17.122,17.226,29010,0
1991-09-10,17.255,17.255,17.042,17.122,43461,0
1991-09-11,17.122,17.122,16.989,17.042,60752,0
1991-09-12,17.042,17.359,16.989,17.334,42893,0
1991-09-13,17.281,17.281,17.042,17.226,43801,0
1991-09-16,17.281,17.562,17.255,17.51,38797,0
1991-09-17,17.483,17.536,17.334,17.359,40843,0
1991-09-18,17.308,17.308,17.098,17.149,72586,0
1991-09-19,16.938,17.122,16.938,17.098,71219,0
1991-09-20,17.218,17.298,17.141,17.218,135161,0
1991-09-23,17.164,17.218,17.164,17.191,103873,0
1991-09-24,17.164,17.351,17.164,17.324,78619,0
1991-09-25,17.351,17.483,17.324,17.483,84871,0
1991-09-26,17.428,17.64,17.428,17.587,69743,0
1991-09-27,17.587,17.64,17.51,17.64,30607,0
1991-09-30,17.587,17.64,17.483,17.562,25713,0
1991-10-01,17.456,17.904,17.456,17.798,85444,0
1991-10-02,17.694,18.01,17.694,17.877,76226,0
1991-10-03,17.824,17.904,17.798,17.85,81460,0
1991-10-04,17.824,18.06,17.824,18.01,64850,0
1991-10-07,17.958,17.958,17.798,17.798,60752,0
1991-10-08,17.85,18.088,17.85,18.06,33788,0
1991-10-09,18.06,18.116,17.933,18.088,64509,0
1991-10-10,18.01,18.195,17.958,18.195,64392,0
1991-10-11,18.22,18.318,18.144,18.169,48471,0
1991-10-14,18.169,18.474,18.169,18.318,30945,0
1991-10-15,18.318,18.74,18.299,18.714,81233,0
1991-10-16,18.66,19.212,18.634,19.161,70882,0
1991-10-17,19.135,19.373,19.056,19.187,73384,0
1991-10-18,19.161,19.52,19.161,19.451,88742,0
1991-10-21,19.451,19.451,19.161,19.318,34586,0
1991-10-22,19.267,19.346,19.002,19.002,69743,0
1991-10-23,19.056,19.161,19.002,19.161,57228,0
1991-10-24,19.161,19.161,18.793,18.845,82713,0
1991-10-25,18.793,18.95,18.634,18.714,54723,0
1991-10-28,18.766,18.845,18.74,18.766,75431,0
1991-10-29,18.766,18.925,18.74,18.819,74747,0
1991-10-30,18.819,18.872,18.766,18.845,59273,0
1991-10-31,18.845,18.845,18.714,18.766,46646,0
1991-11-01,18.793,18.845,18.74,18.819,51200,0
1991-11-04,18.819,18.845,18.74,18.845,29010,0
1991-11-05,18.845,18.975,18.556,18.582,99322,0
1991-11-06,18.582,18.66,18.346,18.396,37091,0
1991-11-07,18.449,18.845,18.373,18.845,37545,0
1991-11-08,18.925,18.95,18.845,18.872,35498,0
1991-11-11,18.897,19.109,18.872,19.03,51200,0
1991-11-12,19.083,19.373,19.083,19.318,64962,0
1991-11-13,19.212,19.68,19.161,19.68,47670,0
1991-11-14,19.731,19.812,19.654,19.731,41186,0
1991-11-15,19.786,19.786,19.002,19.056,136527,0
1991-11-18,19.109,19.187,18.686,18.845,98980,0
1991-11-19,18.74,18.74,18.373,18.634,86239,0
1991-11-20,18.634,18.793,18.608,18.74,37771,0
1991-11-21,18.793,18.793,18.529,18.634,54494,0
1991-11-22,18.556,18.582,18.346,18.449,60186,0
1991-11-25,18.449,18.556,18.169,18.529,36520,0
1991-11-26,18.634,19.002,18.582,18.872,67125,0
1991-11-27,18.975,19.002,18.634,18.634,42211,0
1991-11-29,18.634,18.714,18.608,18.608,16158,0
1991-12-02,18.529,19.083,18.529,19.083,45169,0
1991-12-03,19.002,19.083,18.872,18.897,48926,0
1991-12-04,18.897,19.187,18.872,19.002,36292,0
1991-12-05,18.975,19.161,18.845,19.056,51427,0
1991-12-06,19.002,19.161,18.95,19.056,54156,0
1991-12-09,19.056,19.083,18.872,19.083,56546,0
1991-12-10,19.056,19.478,18.872,19.399,82598,0
1991-12-11,19.399,19.575,19.267,19.575,40046,0
1991-12-12,19.52,19.731,19.52,19.731,32993,0
1991-12-13,19.997,20.048,19.893,19.941,64850,0
1991-12-16,19.969,19.969,19.893,19.917,38229,0
1991-12-17,19.917,20.259,19.839,20.18,71675,0
1991-12-18,20.207,20.232,19.969,20.232,54156,0
1991-12-19,20.214,20.214,19.978,20.086,30716,0
1991-12-20,20.189,20.214,20.029,20.214,100232,0
1991-12-23,20.162,20.876,20.162,20.876,57001,0
1991-12-24,20.981,21.718,20.981,21.456,66785,0
1991-12-26,21.403,21.507,21.297,21.403,32200,0
1991-12-27,21.48,21.534,21.403,21.403,41186,0
1991-12-30,21.456,22.115,21.297,21.589,220832,0
1991-12-31,21.562,21.877,21.534,21.64,47557,0
1992-01-02,21.48,21.666,21.245,21.403,69858,0
1992-01-03,21.403,21.428,21.058,21.324,56201,0
1992-01-06,21.166,21.8,21.006,21.666,86469,0
1992-01-07,21.562,21.984,21.456,21.984,131294,0
1992-01-08,21.877,22.009,21.851,21.929,82142,0
1992-01-09,21.877,21.877,21.507,21.64,139144,0
1992-01-10,21.691,21.825,21.534,21.691,89312,0
1992-01-13,21.64,22.246,21.614,22.062,51200,0
1992-01-14,22.009,22.774,21.903,22.719,70991,0
1992-01-15,22.641,22.668,22.246,22.403,52904,0
1992-01-16,22.246,22.273,21.48,21.507,67695,0
1992-01-17,21.403,21.403,20.93,21.297,144717,0
1992-01-20,21.297,21.351,21.166,21.245,111950,0
1992-01-21,21.245,21.245,20.769,21.006,75657,0
1992-01-22,21.058,21.269,21.006,21.217,45169,0
1992-01-23,21.114,21.139,20.876,21.032,80664,0
1992-01-24,21.087,21.166,21.006,21.006,34586,0
1992-01-27,21.006,21.114,20.902,20.93,27190,0
1992-01-28,20.902,21.297,20.902,21.032,79752,0
1992-01-29,21.032,21.139,20.876,20.981,34814,0
1992-01-30,20.981,21.006,20.745,20.795,57798,0
1992-01-31,20.719,20.719,20.425,20.48,52108,0
1992-02-03,20.535,20.559,20.374,20.452,32765,0
1992-02-04,20.508,20.981,20.508,20.955,73268,0
1992-02-05,21.139,21.614,21.139,21.351,89880,0
1992-02-06,21.297,21.691,21.217,21.666,75431,0
1992-02-07,21.666,21.666,21.192,21.456,45964,0
1992-02-10,21.48,21.877,21.48,21.8,52561,0
1992-02-11,21.851,22.036,21.851,21.984,44599,0
1992-02-12,22.036,22.115,21.956,21.956,82257,0
1992-02-13,21.984,22.036,21.64,21.691,68034,0
1992-02-14,21.64,21.903,21.534,21.718,31400,0
1992-02-18,21.666,22.036,21.534,21.666,44827,0
1992-02-19,21.718,21.718,21.507,21.666,47328,0
1992-02-20,21.718,22.036,21.666,21.825,53471,0
1992-02-21,21.825,21.825,21.403,21.666,87946,0
1992-02-24,21.614,21.614,21.507,21.614,40388,0
1992-02-25,21.614,21.691,21.456,21.589,42095,0
1992-02-26,21.64,21.877,21.64,21.851,72926,0
1992-02-27,21.851,22.087,21.614,22.087,51311,0
1992-02-28,22.087,22.298,21.877,22.036,82598,0
1992-03-02,22.087,22.273,22.009,22.273,43687,0
1992-03-03,22.352,22.51,22.352,22.379,74178,0
1992-03-04,22.403,22.457,21.929,22.036,56319,0
1992-03-05,22.087,22.115,21.666,22.009,44031,0
1992-03-06,22.115,22.115,21.773,21.877,37202,0
1992-03-09,22.036,22.141,21.877,22.036,55066,0
1992-03-10,22.036,22.194,21.825,21.825,40959,0
1992-03-11,21.825,21.851,21.297,21.507,56660,0
1992-03-12,21.562,21.773,21.377,21.718,38114,0
1992-03-13,21.8,21.903,21.666,21.825,23779,0
1992-03-16,21.877,21.903,21.562,21.903,43231,0
1992-03-17,21.929,21.984,21.718,21.825,86351,0
1992-03-18,21.825,21.903,21.773,21.825,47443,0
1992-03-19,21.877,22.009,21.825,21.877,36975,0
1992-03-20,21.975,22.027,21.859,22.027,71219,0
1992-03-23,21.975,21.975,21.673,21.7,43461,0
1992-03-24,21.727,22.08,21.727,21.946,42893,0
1992-03-25,21.975,22.343,21.946,22.317,54948,0
1992-03-26,22.397,22.448,22.37,22.422,37771,0
1992-03-27,22.37,22.659,22.37,22.634,61892,0
1992-03-30,22.58,22.58,22.343,22.475,60641,0
1992-03-31,22.448,22.607,22.343,22.527,74520,0
1992-04-01,22.5,22.5,22.131,22.212,54612,0
1992-04-02,22.158,22.343,22.158,22.343,35953,0
1992-04-03,22.237,22.422,22.158,22.37,30035,0
1992-04-06,22.422,22.448,22.317,22.422,26851,0
1992-04-07,22.397,22.397,22.105,22.186,55974,0
1992-04-08,22.08,22.08,21.465,21.543,118436,0
1992-04-09,21.673,21.911,21.516,21.885,104898,0
1992-04-10,21.911,22.397,21.911,22.397,74405,0
1992-04-13,22.397,22.607,22.37,22.607,45733,0
1992-04-14,22.711,23.46,22.686,23.316,111384,0
1992-04-15,23.38,23.406,23.294,23.352,88286,0
1992-04-16,23.352,23.46,23.132,23.46,114340,0
1992-04-20,23.46,23.46,22.92,23.132,76344,0
1992-04-21,22.976,23.46,22.765,23.434,95455,0
1992-04-22,23.434,23.564,23.241,23.564,37658,0
1992-04-23,23.564,23.618,23.03,23.352,103074,0
1992-04-24,23.512,23.512,22.976,23.083,65420,0
1992-04-27,23.083,23.186,22.846,22.976,58364,0
1992-04-28,23.03,23.058,22.607,22.976,37658,0
1992-04-29,22.976,23.186,22.871,23.186,88968,0
1992-04-30,23.241,23.434,23.158,23.406,72814,0
1992-05-01,23.406,23.406,22.871,23.03,46985,0
1992-05-04,23.03,23.46,23.03,23.241,124808,0
1992-05-05,23.214,23.434,23.058,23.214,74636,0
1992-05-06,23.316,23.406,23.214,23.316,48805,0
1992-05-07,23.316,23.316,23.186,23.294,27531,0
1992-05-08,23.352,23.434,23.132,23.214,62005,0
1992-05-11,23.108,23.132,22.948,22.976,47670,0
1992-05-12,22.976,22.976,22.555,22.58,98187,0
1992-05-13,22.527,22.555,22.105,22.343,111723,0
1992-05-14,22.212,22.686,22.212,22.607,84533,0
1992-05-15,22.659,22.711,22.5,22.527,106037,0
1992-05-18,22.634,22.711,22.5,22.5,37318,0
1992-05-19,22.5,22.5,22.105,22.397,42666,0
1992-05-20,22.527,22.527,22.317,22.37,56201,0
1992-05-21,22.37,22.475,22.317,22.422,47443,0
1992-05-22,22.422,22.555,22.397,22.448,32881,0
1992-05-26,22.343,22.37,22.003,22.027,35042,0
1992-05-27,22.053,22.29,22.053,22.186,36637,0
1992-05-28,22.264,22.846,22.212,22.846,93406,0
1992-05-29,22.846,22.898,22.58,22.819,37545,0
1992-06-01,22.792,22.871,22.607,22.737,30834,0
1992-06-02,22.792,22.792,22.29,22.5,104329,0
1992-06-03,22.5,22.5,22.29,22.343,32536,0
1992-06-04,22.317,22.343,22.131,22.131,25484,0
1992-06-05,21.975,22.003,21.543,21.648,75203,0
1992-06-08,21.648,21.754,21.648,21.754,22073,0
1992-06-09,21.754,21.754,21.227,21.41,142671,0
1992-06-10,21.41,21.438,21.122,21.174,60641,0
1992-06-11,21.174,21.227,21.068,21.2,23321,0
1992-06-12,21.2,21.438,21.174,21.332,34928,0
1992-06-15,21.279,21.279,20.963,21.068,37545,0
1992-06-16,20.963,21.096,20.911,21.096,64282,0
1992-06-17,21.096,21.122,20.857,20.911,54840,0
1992-06-18,20.857,20.963,20.62,20.777,59273,0
1992-06-19,20.786,20.893,20.786,20.84,81576,0
1992-06-22,20.84,20.893,20.553,20.681,43005,0
1992-06-23,20.786,20.972,20.738,20.738,64735,0
1992-06-24,20.681,20.681,20.306,20.498,104898,0
1992-06-25,20.526,20.602,20.434,20.47,49491,0
1992-06-26,20.498,20.498,20.199,20.383,81688,0
1992-06-29,20.383,20.653,20.356,20.629,35383,0
1992-06-30,20.575,20.709,20.47,20.709,70652,0
1992-07-01,20.812,20.972,20.812,20.946,72586,0
1992-07-02,21.166,21.324,20.998,21.024,84077,0
1992-07-06,21.077,21.139,20.921,21.139,80321,0
1992-07-07,21.269,21.324,21.192,21.217,54386,0
1992-07-08,21.105,21.166,20.998,21.05,56201,0
1992-07-09,21.05,21.589,21.05,21.589,43915,0
1992-07-10,21.589,21.64,21.534,21.614,20476,0
1992-07-13,21.589,21.64,21.403,21.589,23095,0
1992-07-14,21.534,21.911,21.456,21.834,25938,0
1992-07-15,21.834,21.911,21.808,21.859,39590,0
1992-07-16,21.808,21.859,21.589,21.64,28330,0
1992-07-17,21.64,21.64,21.377,21.507,60979,0
1992-07-20,21.377,21.48,21.324,21.48,43687,0
1992-07-21,21.589,21.911,21.534,21.691,29239,0
1992-07-22,21.691,21.859,21.691,21.808,41300,0
1992-07-23,21.834,22.149,21.666,21.911,85898,0
1992-07-24,21.965,22.176,21.965,22.124,50399,0
1992-07-27,22.149,22.176,22.017,22.124,41072,0
1992-07-28,22.096,22.308,22.096,22.282,108194,0
1992-07-29,22.439,22.871,22.439,22.659,108881,0
1992-07-30,22.607,22.659,22.439,22.607,33223,0
1992-07-31,22.607,22.92,22.555,22.92,48351,0
1992-08-03,22.976,23.03,22.819,23.003,60979,0
1992-08-04,23.003,23.14,22.976,23.108,48471,0
1992-08-05,23.14,23.352,23.14,23.275,134025,0
1992-08-06,23.195,23.38,23.195,23.302,45169,0
1992-08-07,23.302,23.352,23.108,23.168,45623,0
1992-08-10,23.083,23.302,23.03,23.302,49152,0
1992-08-11,23.302,23.302,22.819,22.92,36182,0
1992-08-12,22.976,22.976,22.607,22.819,37091,0
1992-08-13,22.846,22.92,22.819,22.92,35268,0
1992-08-14,22.976,23.302,22.976,23.275,41640,0
1992-08-17,23.14,23.275,23.03,23.03,24574,0
1992-08-18,23.083,23.083,22.737,22.765,25484,0
1992-08-19,22.711,22.92,22.711,22.819,36637,0
1992-08-20,22.846,23.058,22.846,22.948,42666,0
1992-08-21,22.976,23.14,22.792,22.792,37318,0
1992-08-24,22.819,22.871,22.686,22.711,32083,0
1992-08-25,22.607,22.711,22.607,22.659,40046,0
1992-08-26,22.607,22.607,22.475,22.555,37430,0
1992-08-27,22.607,22.948,22.607,22.92,53244,0
1992-08-28,22.948,22.948,22.871,22.92,24801,0
1992-08-31,22.976,23.14,22.948,23.003,42438,0
1992-09-01,23.003,23.03,22.976,23.003,71109,0
1992-09-02,23.03,23.03,22.846,22.948,41072,0
1992-09-03,22.976,23.195,22.976,23.108,95796,0
1992-09-04,23.083,23.14,23.083,23.108,40843,0
1992-09-08,23.14,23.14,23.003,23.058,39254,0
1992-09-09,23.108,23.25,23.108,23.25,38909,0
1992-09-10,23.25,23.302,23.168,23.302,69743,0
1992-09-11,23.302,23.302,23.223,23.223,49718,0
1992-09-14,23.223,23.275,23.083,23.25,44258,0
1992-09-15,23.25,23.352,23.003,23.03,86012,0
1992-09-16,22.92,23.25,22.871,23.03,31172,0
1992-09-17,23.003,23.083,22.92,23.03,34586,0
1992-09-18,23.14,23.25,23.108,23.195,84871,0
1992-09-21,23.25,23.25,23.108,23.108,27531,0
1992-09-22,22.994,23.02,22.668,22.747,53926,0
1992-09-23,22.747,22.774,22.589,22.695,26282,0
1992-09-24,22.8,22.994,22.668,22.8,32993,0
1992-09-25,22.8,22.852,22.589,22.8,31172,0
1992-09-28,22.8,23.231,22.8,23.204,44142,0
1992-09-29,23.204,23.204,23.074,23.124,77818,0
1992-09-30,23.074,23.074,22.957,23.074,38229,0
1992-10-01,23.074,23.231,22.957,23.204,25598,0
1992-10-02,23.177,23.231,22.852,22.906,25142,0
1992-10-05,22.641,22.695,22.264,22.589,82031,0
1992-10-06,22.589,22.641,22.397,22.448,24119,0
1992-10-07,22.37,22.5,22.158,22.158,28557,0
1992-10-08,22.186,22.695,22.158,22.668,57457,0
1992-10-09,22.5,22.537,22.29,22.448,36748,0
1992-10-12,22.475,22.88,22.475,22.8,18317,0
1992-10-13,22.695,23.02,22.695,22.957,38000,0
1992-10-14,23.02,23.048,22.589,22.668,29808,0
1992-10-15,22.641,22.695,22.475,22.5,91357,0
1992-10-16,22.5,22.695,22.422,22.695,48926,0
1992-10-19,22.616,22.93,22.616,22.906,34814,0
1992-10-20,22.957,23.099,22.852,23.02,23095,0
1992-10-21,23.074,23.074,22.906,23.02,6369,0
1992-10-22,23.074,23.285,23.074,23.259,51880,0
1992-10-23,23.311,23.311,23.074,23.231,31972,0
1992-10-26,23.311,23.847,23.311,23.791,103646,0
1992-10-27,23.819,23.933,23.389,23.451,131974,0
1992-10-28,23.609,23.874,23.609,23.714,54948,0
1992-10-29,23.819,24.094,23.663,23.767,63599,0
1992-10-30,23.874,24.471,23.688,24.471,83167,0
1992-11-02,24.471,24.471,24.224,24.277,61207,0
1992-11-03,24.25,24.574,24.25,24.471,217874,0
1992-11-04,24.523,24.654,24.39,24.654,116161,0
1992-11-05,24.6,24.628,24.416,24.416,52561,0
1992-11-06,24.443,24.523,24.305,24.39,137093,0
1992-11-09,24.33,25.003,24.33,24.902,89539,0
1992-11-10,24.928,25.003,24.735,24.955,114229,0
1992-11-11,24.902,25.003,24.682,24.98,131522,0
1992-11-12,24.98,24.98,24.876,24.955,46192,0
1992-11-13,24.955,24.955,24.902,24.928,46192,0
1992-11-16,24.902,24.902,24.708,24.735,45733,0
1992-11-17,24.682,24.682,24.574,24.6,44370,0
1992-11-18,24.654,24.682,24.574,24.574,33223,0
1992-11-19,24.574,24.574,24.094,24.224,83846,0
1992-11-20,24.224,24.224,23.714,24.066,106263,0
1992-11-23,24.094,24.277,24.094,24.17,46192,0
1992-11-24,24.197,24.277,24.197,24.197,62688,0
1992-11-25,24.197,24.197,23.791,23.933,38909,0
1992-11-27,23.987,24.118,23.96,24.039,29808,0
1992-11-30,24.066,24.145,23.74,23.874,63712,0
1992-12-01,23.96,24.066,23.908,23.933,64623,0
1992-12-02,23.819,23.874,23.767,23.819,34699,0
1992-12-03,23.819,23.933,23.767,23.767,79298,0
1992-12-04,23.933,23.96,23.767,23.819,74864,0
1992-12-07,23.874,23.933,23.767,23.819,78729,0
1992-12-08,23.819,24.224,23.819,24.17,42666,0
1992-12-09,24.25,24.277,24.039,24.039,35611,0
1992-12-10,24.145,24.145,23.987,24.039,51995,0
1992-12-11,23.874,23.933,23.74,23.767,46646,0
1992-12-14,23.688,23.714,23.451,23.451,84871,0
1992-12-15,23.451,23.554,23.389,23.415,84419,0
1992-12-16,23.478,23.767,23.478,23.554,58025,0
1992-12-17,23.636,23.74,23.581,23.74,57910,0
1992-12-18,23.933,24.012,23.767,24.012,145058,0
1992-12-21,24.012,24.364,23.987,24.287,51880,0
1992-12-22,24.364,24.416,23.96,24.012,58479,0
1992-12-23,24.012,24.066,23.856,23.856,45169,0
1992-12-24,23.908,23.933,23.856,23.883,8874,0
1992-12-28,23.883,23.883,23.767,23.791,6258,0
1992-12-29,23.819,23.819,23.714,23.74,57001,0
1992-12-30,23.714,23.714,23.469,23.554,39481,0
1992-12-31,23.609,23.609,23.444,23.554,65646,0
1993-01-04,23.554,23.554,23.285,23.361,49947,0
1993-01-05,23.361,23.361,22.957,22.985,81233,0
1993-01-06,22.957,22.985,22.634,22.659,94658,0
1993-01-07,22.659,23.177,22.659,23.011,93294,0
1993-01-08,22.93,22.93,22.852,22.88,50626,0
1993-01-11,22.686,22.852,22.686,22.852,60524,0
1993-01-12,22.93,22.957,22.711,22.957,38342,0
1993-01-13,22.957,22.957,22.765,22.88,92950,0
1993-01-14,22.88,22.906,22.792,22.819,112862,0
1993-01-15,22.88,23.177,22.819,23.14,89426,0
1993-01-18,23.14,23.231,23.064,23.231,50061,0
1993-01-19,23.259,23.285,23.09,23.204,31400,0
1993-01-20,23.204,23.259,23.064,23.064,49152,0
1993-01-21,23.064,23.231,22.957,23.204,80550,0
1993-01-22,23.259,23.259,23.09,23.204,46192,0
1993-01-25,23.14,23.231,23.011,23.039,86012,0
1993-01-26,23.039,23.039,22.634,22.792,81688,0
1993-01-27,22.711,22.819,22.711,22.737,41640,0
1993-01-28,22.906,23.064,22.765,22.88,51995,0
1993-01-29,22.93,23.177,22.765,23.177,47897,0
1993-02-01,23.177,23.334,23.09,23.311,41640,0
1993-02-02,23.311,23.791,23.311,23.529,43347,0
1993-02-03,23.883,23.933,23.819,23.819,99322,0
1993-02-04,23.933,23.933,23.714,23.883,50171,0
1993-02-05,23.883,23.908,23.636,23.688,85784,0
1993-02-08,23.663,23.883,23.334,23.883,65304,0
1993-02-09,23.908,23.908,23.389,23.529,72814,0
1993-02-10,23.469,23.554,23.285,23.285,23550,0
1993-02-11,23.231,23.496,23.231,23.389,27190,0
1993-02-12,23.415,23.415,23.039,23.039,65077,0
1993-02-16,22.985,23.039,22.711,22.737,151432,0
1993-02-17,22.737,22.737,22.361,22.634,102738,0
1993-02-18,22.819,23.039,22.58,23.011,129585,0
1993-02-19,23.011,23.311,23.011,23.311,67466,0
1993-02-22,23.285,23.389,23.064,23.064,151999,0
1993-02-23,23.177,23.204,23.011,23.117,70423,0
1993-02-24,23.177,23.334,23.14,23.334,30716,0
1993-02-25,23.444,23.529,23.285,23.389,65759,0
1993-02-26,23.496,23.609,23.389,23.581,55750,0
1993-03-01,23.714,23.933,23.688,23.791,79524,0
1993-03-02,23.908,23.908,23.714,23.819,94430,0
1993-03-03,23.791,23.908,23.791,23.883,56886,0
1993-03-04,23.908,24.145,23.819,24.039,115251,0
1993-03-05,23.987,24.094,23.856,23.908,43347,0
1993-03-08,23.987,24.638,23.933,24.638,156891,0
1993-03-09,24.583,24.987,24.583,24.987,110361,0
1993-03-10,24.987,24.987,24.792,24.962,46646,0
1993-03-11,24.936,25.172,24.91,25.148,60868,0
1993-03-12,25.041,25.172,25.013,25.122,56772,0
1993-03-15,25.122,25.148,24.962,25.148,63825,0
1993-03-16,25.172,25.207,25.013,25.207,38455,0
1993-03-17,25.207,25.26,25.013,25.068,68034,0
1993-03-18,25.068,25.26,25.068,25.26,91357,0
1993-03-19,25.26,25.26,24.876,25.172,90336,0
1993-03-22,25.041,25.041,24.691,24.717,49491,0
1993-03-23,24.628,24.664,24.416,24.471,41640,0
1993-03-24,24.197,24.498,24.197,24.355,69630,0
1993-03-25,24.39,24.443,24.305,24.355,37430,0
1993-03-26,24.33,24.39,24.197,24.224,67012,0
1993-03-29,24.25,24.39,24.224,24.39,72814,0
1993-03-30,24.471,24.523,24.416,24.498,27872,0
1993-03-31,24.523,24.769,24.523,24.574,72130,0
1993-04-01,24.744,24.744,24.523,24.664,28215,0
1993-04-02,24.6,24.792,24.523,24.574,46305,0
1993-04-05,24.6,24.6,24.39,24.498,60752,0
1993-04-06,24.471,24.523,24.057,24.17,164173,0
1993-04-07,24.17,24.498,24.17,24.498,66100,0
1993-04-08,24.6,24.691,24.197,24.305,51427,0
1993-04-12,24.355,24.717,24.355,24.691,57340,0
1993-04-13,24.664,25.068,24.664,25.041,61207,0
1993-04-14,25.041,25.26,25.013,25.234,60979,0
1993-04-15,25.234,26.052,25.148,25.859,172365,0
1993-04-16,25.885,25.885,25.288,25.393,148815,0
1993-04-19,25.288,25.288,24.769,24.769,60641,0
1993-04-20,24.82,24.82,24.355,24.523,46419,0
1993-04-21,24.548,24.628,24.33,24.548,95796,0
1993-04-22,24.6,24.6,24.25,24.25,54723,0
1993-04-23,24.224,24.691,24.224,24.498,71903,0
1993-04-26,24.574,24.6,24.33,24.355,76798,0
1993-04-27,24.355,24.416,24.17,24.197,75884,0
1993-04-28,24.25,24.33,24.17,24.25,38569,0
1993-04-29,24.224,24.498,24.224,24.416,54948,0
1993-04-30,24.443,24.498,24.39,24.471,36292,0
1993-05-03,24.498,25.013,24.33,25.013,80664,0
1993-05-04,25.013,25.148,24.936,24.936,60186,0
1993-05-05,24.902,25.095,24.876,24.987,51082,0
1993-05-06,25.041,25.095,24.987,25.041,25828,0
1993-05-07,25.095,25.122,24.987,25.013,68377,0
1993-05-10,24.987,25.288,24.962,25.095,82485,0
1993-05-11,25.095,25.26,25.095,25.26,41753,0
1993-05-12,25.26,25.315,25.207,25.288,41866,0
1993-05-13,25.26,25.26,24.962,24.962,42893,0
1993-05-14,24.936,24.936,24.717,24.769,43915,0
1993-05-17,24.744,25.013,24.664,25.013,64509,0
1993-05-18,25.068,25.068,24.936,24.987,43231,0
1993-05-19,24.987,25.288,24.849,25.234,55974,0
1993-05-20,25.234,25.832,25.234,25.832,57910,0
1993-05-21,25.78,26.025,25.507,25.665,97048,0
1993-05-24,25.693,25.885,25.693,25.806,35611,0
1993-05-25,25.754,25.78,25.288,25.718,74636,0
1993-05-26,25.754,25.78,25.611,25.665,38569,0
1993-05-27,25.718,25.718,25.611,25.665,28782,0
1993-05-28,25.693,25.693,25.393,25.418,24347,0
1993-06-01,25.418,25.507,25.288,25.481,46078,0
1993-06-02,25.418,25.481,25.315,25.444,21506,0
1993-06-03,25.444,25.481,25.393,25.444,16498,0
1993-06-04,25.444,25.444,25.26,25.342,15814,0
1993-06-07,25.288,25.288,25.122,25.207,36182,0
1993-06-08,25.207,25.207,25.013,25.148,30035,0
1993-06-09,25.148,25.26,24.936,24.936,28103,0
1993-06-10,24.987,25.122,24.987,25.068,29923,0
1993-06-11,25.122,25.26,25.122,25.26,24917,0
1993-06-14,25.369,25.665,25.369,25.665,48699,0
1993-06-15,25.718,25.885,25.718,25.78,49604,0
1993-06-16,25.718,25.78,25.288,25.611,67353,0
1993-06-17,25.587,25.611,25.003,25.172,58479,0
1993-06-18,25.095,25.288,25.068,25.095,95228,0
1993-06-21,25.148,25.251,25.148,25.251,31059,0
1993-06-22,25.251,25.251,25.122,25.198,34017,0
1993-06-23,25.198,25.198,24.784,24.82,86807,0
1993-06-24,24.82,24.902,24.682,24.849,50743,0
1993-06-25,24.902,25.148,24.849,25.003,30834,0
1993-06-28,25.095,25.444,25.041,25.418,48240,0
1993-06-29,25.369,25.393,25.198,25.288,58707,0
1993-06-30,25.198,25.534,24.82,24.955,93633,0
1993-07-01,25.003,25.172,24.928,25.172,48240,0
1993-07-02,25.172,25.172,24.955,25.041,39708,0
1993-07-06,25.003,25.122,24.628,24.784,40278,0
1993-07-07,24.784,24.784,24.567,24.682,84306,0
1993-07-08,24.708,25.068,24.708,25.068,54840,0
1993-07-09,24.849,25.095,24.76,25.068,34473,0
1993-07-12,25.122,25.172,24.876,25.122,51880,0
1993-07-13,25.122,25.225,24.98,25.122,25257,0
1993-07-14,25.041,25.198,25.041,25.122,32083,0
1993-07-15,25.122,25.148,24.98,25.148,24917,0
1993-07-16,25.148,25.225,25.122,25.122,62121,0
1993-07-19,25.148,25.225,25.122,25.225,20932,0
1993-07-20,25.225,25.225,24.76,24.902,46078,0
1993-07-21,24.902,24.98,24.876,24.98,33336,0
1993-07-22,25.003,25.068,24.849,24.928,32083,0
1993-07-23,24.902,25.172,24.902,24.98,29696,0
1993-07-26,24.955,25.003,24.682,24.708,46531,0
1993-07-27,24.708,24.902,24.515,24.735,40278,0
1993-07-28,24.784,25.041,24.784,24.955,26396,0
1993-07-29,25.148,25.172,24.902,25.172,51539,0
1993-07-30,25.095,25.148,24.902,25.068,28557,0
1993-08-02,25.003,25.068,24.955,24.98,16609,0
1993-08-03,24.82,24.82,24.408,24.567,65646,0
1993-08-04,24.567,24.567,24.269,24.296,51767,0
1993-08-05,24.296,24.461,24.296,24.346,101367,0
1993-08-06,24.296,24.928,24.296,24.682,60298,0
1993-08-09,24.628,25.003,24.628,24.98,39026,0
1993-08-10,24.98,25.095,24.902,24.928,20705,0
1993-08-11,24.928,25.003,24.654,24.902,28900,0
1993-08-12,24.784,25.003,24.54,24.628,47670,0
1993-08-13,24.628,24.82,24.296,24.382,39481,0
1993-08-16,24.461,24.682,24.434,24.515,99664,0
1993-08-17,24.515,24.928,24.515,24.902,53471,0
1993-08-18,24.955,25.003,24.682,24.876,154843,0
1993-08-19,24.928,25.148,24.876,25.122,57568,0
1993-08-20,25.148,25.148,24.98,25.148,54723,0
1993-08-23,25.003,25.095,24.928,25.003,26737,0
1993-08-24,25.003,25.122,24.98,25.095,40505,0
1993-08-25,25.003,25.288,24.98,25.288,93178,0
1993-08-26,25.172,25.251,24.98,25.041,20363,0
1993-08-27,24.98,25.172,24.902,25.041,38680,0
1993-08-30,24.98,25.148,24.928,25.003,34814,0
1993-08-31,25.148,25.342,25.003,25.342,30379,0
1993-09-01,25.198,25.225,25.003,25.041,43687,0
1993-09-02,25.041,25.122,24.98,24.98,51995,0
1993-09-03,25.003,25.068,24.82,24.82,80208,0
1993-09-07,24.876,24.98,24.682,24.735,60413,0
1993-09-08,24.849,24.902,24.6,24.784,59505,0
1993-09-09,24.628,24.955,24.567,24.82,61434,0
1993-09-10,24.82,25.148,24.76,25.041,35042,0
1993-09-13,25.148,25.198,24.955,24.955,43347,0
1993-09-14,24.735,24.98,24.682,24.784,51427,0
1993-09-15,24.708,25.251,24.682,25.172,73839,0
1993-09-16,25.172,25.172,25.003,25.095,53361,0
1993-09-17,24.515,25.148,24.515,25.122,129700,0
1993-09-20,25.148,25.148,24.98,25.068,38797,0
1993-09-21,25.068,25.068,24.784,24.928,26396,0
1993-09-22,25.068,25.288,23.883,23.883,220491,0
1993-09-23,23.819,23.819,22.087,22.282,574776,0
1993-09-24,22.412,22.695,22.087,22.167,472837,0
1993-09-27,22.308,22.412,21.859,21.975,205587,0
1993-09-28,22.194,22.194,21.894,22.087,144833,0
1993-09-29,22.053,22.475,22.053,22.308,119348,0
1993-09-30,22.388,22.607,22.308,22.439,137206,0
1993-10-01,22.439,22.719,22.439,22.527,175777,0
1993-10-04,22.475,22.695,22.439,22.555,146083,0
1993-10-05,22.634,22.695,22.555,22.607,144151,0
1993-10-06,22.659,22.852,22.607,22.695,240625,0
1993-10-07,22.8,22.914,22.607,22.634,214915,0
1993-10-08,22.695,22.889,22.634,22.747,108650,0
1993-10-11,22.852,23.158,22.774,23.048,92042,0
1993-10-12,22.994,22.994,22.634,22.747,481138,0
1993-10-13,22.774,23.132,22.774,22.966,79981,0
1993-10-14,22.994,23.214,22.994,23.083,102738,0
1993-10-15,23.275,23.819,23.275,23.599,125377,0
1993-10-18,23.626,23.626,23.302,23.352,71219,0
1993-10-19,23.352,23.688,23.352,23.572,86807,0
1993-10-20,23.572,23.626,23.469,23.52,43801,0
1993-10-21,23.496,23.626,23.434,23.52,95569,0
1993-10-22,23.496,23.572,23.496,23.496,35837,0
1993-10-25,23.496,23.663,23.469,23.52,50171,0
1993-10-26,23.496,23.663,23.469,23.496,50971,0
1993-10-27,23.599,23.626,23.469,23.545,31745,0
1993-10-28,23.572,23.767,23.545,23.599,66216,0
1993-10-29,23.599,23.96,23.599,23.96,59730,0
1993-11-01,24.012,24.103,24.012,24.047,45623,0
1993-11-02,24.047,24.076,23.908,24.076,55177,0
1993-11-03,24.076,24.076,23.663,23.663,74520,0
1993-11-04,23.663,23.883,23.545,23.819,73268,0
1993-11-05,23.791,23.819,23.688,23.791,88514,0
1993-11-08,23.74,23.791,23.626,23.663,56546,0
1993-11-09,23.663,23.883,23.663,23.819,76114,0
1993-11-10,23.856,24.489,23.856,24.076,97841,0
1993-11-11,24.179,24.179,23.856,23.908,37091,0
1993-11-12,23.856,24.128,23.856,23.96,19908,0
1993-11-15,23.987,24.047,23.767,23.791,81346,0
1993-11-16,23.791,24.076,23.74,24.076,147788,0
1993-11-17,24.296,24.296,23.856,24.047,57228,0
1993-11-18,23.883,24.076,23.856,24.076,56546,0
1993-11-19,24.076,24.128,23.908,24.012,92382,0
1993-11-22,23.96,24.012,23.791,23.908,53015,0
1993-11-23,23.856,23.908,23.74,23.856,164514,0
1993-11-24,23.933,23.933,23.819,23.819,122530,0
1993-11-26,23.908,23.987,23.883,23.933,10125,0
1993-11-29,23.908,24.076,23.856,24.076,47897,0
1993-11-30,24.076,24.398,24.012,24.179,48012,0
1993-12-01,24.296,24.372,24.179,24.179,48240,0
1993-12-02,23.96,24.296,23.908,24.269,42322,0
1993-12-03,24.206,24.515,24.206,24.372,34017,0
1993-12-06,24.296,24.708,24.128,24.489,52561,0
1993-12-07,24.461,24.735,24.398,24.619,44599,0
1993-12-08,24.682,24.902,24.619,24.849,38229,0
1993-12-09,24.902,24.902,24.654,24.735,28782,0
1993-12-10,24.76,24.76,24.54,24.592,35268,0
1993-12-13,24.592,24.592,24.346,24.515,30151,0
1993-12-14,24.592,24.682,24.346,24.346,97730,0
1993-12-15,24.322,24.461,24.322,24.372,62576,0
1993-12-16,24.398,24.619,24.372,24.619,108650,0
1993-12-17,24.849,25.148,24.735,25.148,129700,0
1993-12-20,25.095,25.095,24.784,25.041,59730,0
1993-12-21,25.141,25.19,24.936,25.05,32536,0
1993-12-22,25.077,25.104,24.744,24.744,61778,0
1993-12-23,24.802,25.05,24.744,24.769,59958,0
1993-12-27,24.802,24.994,24.769,24.994,22527,0
1993-12-28,24.994,25.077,24.884,25.05,34928,0
1993-12-29,25.05,25.242,25.05,25.242,28900,0
1993-12-30,25.305,25.36,25.19,25.27,34814,0
1993-12-31,25.27,25.385,25.27,25.305,48124,0
1994-01-03,25.27,25.27,24.664,24.857,61434,0
1994-01-04,24.91,25.165,24.83,24.994,43121,0
1994-01-05,24.936,24.971,24.638,24.769,55633,0
1994-01-06,24.802,25.242,24.717,25.19,57568,0
1994-01-07,25.141,25.409,24.994,25.077,33788,0
1994-01-10,25.077,25.553,25.077,25.385,53361,0
1994-01-11,25.242,25.525,25.215,25.409,94658,0
1994-01-12,25.472,25.604,25.385,25.579,69404,0
1994-01-13,25.579,25.772,25.579,25.665,78162,0
1994-01-14,25.665,25.772,25.665,25.693,59049,0
1994-01-17,25.665,25.718,25.409,25.693,25484,0
1994-01-18,25.745,25.938,25.665,25.938,51200,0
1994-01-19,25.885,26.192,25.859,26.078,86126,0
1994-01-20,26.025,26.025,25.36,25.772,215597,0
1994-01-21,26.025,26.025,25.36,25.693,228451,0
1994-01-24,25.525,25.772,25.27,25.435,129930,0
1994-01-25,25.435,25.604,25.36,25.604,142671,0
1994-01-26,25.772,25.772,25.36,25.604,101596,0
1994-01-27,25.604,25.604,25.435,25.525,146652,0
1994-01-28,25.772,25.859,24.936,25.435,192956,0
1994-01-31,25.36,25.525,25.022,25.27,200467,0
1994-02-01,25.525,25.525,24.6,25.104,229934,0
1994-02-02,25.19,25.27,25.022,25.022,110472,0
1994-02-03,25.36,25.604,25.19,25.525,219580,0
1994-02-04,25.27,25.525,24.6,24.769,256445,0
1994-02-07,24.6,25.525,24.6,25.435,187725,0
1994-02-08,25.435,25.435,24.769,24.769,157687,0
1994-02-09,25.022,25.36,24.857,24.857,156435,0
1994-02-10,24.691,25.104,24.691,24.769,198645,0
1994-02-11,24.936,25.36,24.769,25.19,146312,0
1994-02-14,25.022,25.27,24.936,25.104,108085,0
1994-02-15,25.19,25.19,24.936,25.022,96707,0
1994-02-16,24.857,25.27,24.857,25.022,162009,0
1994-02-17,25.022,25.27,24.857,25.022,105694,0
1994-02-18,25.022,25.19,24.936,25.022,219353,0
1994-02-22,25.022,25.104,24.857,25.104,177369,0
1994-02-23,25.27,25.36,25.022,25.19,168382,0
1994-02-24,25.022,25.19,24.523,24.691,180556,0
1994-02-25,24.691,25.19,24.691,25.19,118436,0
1994-02-28,25.19,25.36,24.769,24.769,115023,0
1994-03-01,24.769,25.022,24.6,24.857,216167,0
1994-03-02,24.691,24.691,24.355,24.523,261221,0
1994-03-03,24.523,24.936,24.355,24.691,206724,0
1994-03-04,24.691,24.857,24.691,24.769,92840,0
1994-03-07,24.857,25.022,24.6,24.6,267135,0
1994-03-08,24.691,24.691,24.277,24.691,261335,0
1994-03-09,24.769,24.936,24.691,24.691,115137,0
1994-03-10,24.691,24.857,24.523,24.691,154162,0
1994-03-11,24.769,24.857,24.523,24.691,178738,0
1994-03-14,24.691,24.691,24.188,24.355,164742,0
1994-03-15,24.355,24.523,24.021,24.021,184081,0
1994-03-16,24.039,24.206,23.95,24.206,598896,0
1994-03-17,24.206,24.453,24.118,24.372,609131,0
1994-03-18,24.708,25.132,24.54,25.132,826550,0
1994-03-21,25.041,25.041,24.792,24.876,100460,0
1994-03-22,24.876,25.207,24.708,25.041,189202,0
1994-03-23,24.962,25.207,24.962,25.041,136756,0
1994-03-24,25.041,25.132,24.876,25.041,105694,0
1994-03-25,24.962,25.041,24.708,24.708,121508,0
1994-03-28,24.962,25.041,24.792,24.962,103421,0
1994-03-29,24.962,25.041,24.708,24.876,131294,0
1994-03-30,24.708,24.792,24.118,24.372,215597,0
1994-03-31,24.287,24.54,24.039,24.54,186358,0
1994-04-04,24.206,24.792,23.95,24.372,141419,0
1994-04-05,24.792,24.792,24.206,24.287,242902,0
1994-04-06,24.287,24.453,23.95,24.118,290230,0
1994-04-07,24.206,24.708,24.206,24.54,141187,0
1994-04-08,24.372,24.628,24.206,24.54,105580,0
1994-04-11,24.628,24.876,24.453,24.708,308209,0
1994-04-12,24.792,24.792,24.628,24.708,135729,0
1994-04-13,24.708,24.962,24.453,24.962,65873,0
1994-04-14,24.876,24.876,24.54,24.876,143581,0
1994-04-15,24.708,25.041,24.628,25.041,332326,0
1994-04-18,25.041,25.041,24.792,24.876,159849,0
1994-04-19,24.962,25.132,24.708,24.962,211046,0
1994-04-20,24.962,25.041,24.708,25.041,204333,0
1994-04-21,25.041,25.041,24.708,24.708,149492,0
1994-04-22,24.962,25.132,24.453,24.628,144488,0
1994-04-25,24.628,24.876,24.453,24.792,102283,0
1994-04-26,24.708,24.962,24.372,24.792,88968,0
1994-04-28,24.792,24.962,24.453,24.792,115935,0
1994-04-29,24.708,24.962,24.453,24.54,100575,0
1994-05-02,24.708,24.708,24.372,24.453,165763,0
1994-05-03,24.287,24.792,23.95,24.453,186243,0
1994-05-04,24.708,24.708,24.206,24.453,94772,0
1994-05-05,24.453,24.54,24.287,24.54,74178,0
1994-05-06,24.453,24.453,24.118,24.372,151771,0
1994-05-09,24.372,24.372,24.118,24.206,113088,0
1994-05-10,24.206,24.372,24.039,24.287,298537,0
1994-05-11,24.118,24.287,23.95,24.039,192046,0
1994-05-12,24.206,24.287,24.039,24.206,78502,0
1994-05-13,24.287,24.287,24.039,24.118,155071,0
1994-05-16,24.206,24.206,24.039,24.118,72247,0
1994-05-17,24.118,24.206,24.039,24.206,263155,0
1994-05-18,24.206,24.54,24.206,24.54,107287,0
1994-05-19,24.54,24.628,24.287,24.372,98980,0
1994-05-20,24.453,24.628,24.372,24.54,112520,0
1994-05-23,24.287,24.54,24.206,24.54,197848,0
1994-05-24,24.54,24.792,24.372,24.628,97730,0
1994-05-25,24.453,25.718,24.372,25.629,254052,0
1994-05-26,25.553,26.052,25.463,25.553,242561,0
1994-05-27,25.385,25.629,25.132,25.629,130039,0
1994-05-31,25.718,26.052,25.553,25.885,202970,0
1994-06-01,25.797,25.974,25.629,25.797,235961,0
1994-06-02,25.797,26.052,25.797,25.974,180556,0
1994-06-03,26.052,26.554,25.974,26.554,163489,0
1994-06-06,26.473,27.144,26.388,26.895,464528,0
1994-06-07,26.808,27.062,26.729,27.062,137093,0
1994-06-08,26.976,26.976,26.808,26.976,334148,0
1994-06-09,26.808,26.895,26.554,26.808,220606,0
1994-06-10,26.808,26.976,26.729,26.808,109448,0
1994-06-13,26.642,26.895,26.642,26.808,127880,0
1994-06-14,26.808,26.976,26.808,26.895,91701,0
1994-06-15,26.976,26.976,26.642,26.642,183853,0
1994-06-16,26.825,27.246,26.825,27.246,214800,0
1994-06-17,27.246,27.415,26.739,26.825,380796,0
1994-06-20,26.658,26.993,26.403,26.403,228224,0
1994-06-21,26.403,27.08,26.403,27.08,211616,0
1994-06-22,27.08,27.08,26.904,26.993,273050,0
1994-06-23,26.825,27.08,26.739,27.08,194438,0
1994-06-24,26.904,26.904,26.483,26.483,159735,0
1994-06-27,26.228,26.228,25.982,26.06,131294,0
1994-06-28,26.228,26.228,26.06,26.228,122421,0
1994-06-29,26.149,26.228,25.726,25.894,174754,0
1994-06-30,26.06,26.572,25.982,26.483,226748,0
1994-07-01,26.658,26.658,26.315,26.572,94430,0
1994-07-05,26.572,26.825,26.483,26.825,83846,0
1994-07-06,26.739,26.825,26.572,26.572,73384,0
1994-07-07,26.658,26.825,26.572,26.739,67922,0
1994-07-08,26.739,26.904,26.572,26.739,91019,0
1994-07-11,26.904,26.993,26.739,26.993,209341,0
1994-07-12,26.904,27.336,26.739,27.336,184652,0
1994-07-13,27.336,28.347,27.336,28.013,301155,0
1994-07-14,28.259,28.259,27.669,27.756,245744,0
1994-07-15,27.582,28.013,27.415,28.013,200807,0
1994-07-18,28.347,28.857,28.259,28.601,174186,0
1994-07-19,28.601,28.768,28.259,28.689,239947,0
1994-07-20,28.601,28.689,28.091,28.259,281130,0
1994-07-21,28.259,28.689,28.259,28.689,126629,0
1994-07-22,28.689,29.534,28.689,29.534,220714,0
1994-07-25,29.534,29.7,29.444,29.611,153590,0
1994-07-26,29.444,29.444,28.347,28.512,367939,0
1994-07-27,28.512,28.768,28.347,28.768,159050,0
1994-07-28,28.768,29.189,28.601,29.111,258376,0
1994-07-29,29.022,29.111,28.435,28.435,194548,0
1994-08-01,28.601,28.601,27.923,28.601,269066,0
1994-08-02,28.435,28.857,28.347,28.689,199216,0
1994-08-03,28.601,29.111,28.512,29.111,215938,0
1994-08-04,29.189,29.189,28.768,28.857,233573,0
1994-08-05,28.768,28.768,28.512,28.601,117867,0
1994-08-08,28.689,28.689,28.512,28.601,67695,0
1994-08-09,28.768,28.936,28.601,28.936,92724,0
1994-08-10,28.768,28.857,28.512,28.689,165426,0
1994-08-11,28.768,28.768,28.601,28.768,96025,0
1994-08-12,28.601,29.111,28.601,29.022,158142,0
1994-08-15,29.022,29.022,28.689,28.689,67922,0
1994-08-16,28.857,29.189,28.601,29.111,112749,0
1994-08-17,28.936,29.111,28.512,28.689,151999,0
1994-08-18,28.512,28.689,28.347,28.689,126740,0
1994-08-19,28.689,28.689,28.259,28.259,198989,0
1994-08-22,28.347,28.689,28.177,28.689,83846,0
1994-08-23,28.435,28.936,28.435,28.936,87603,0
1994-08-24,29.022,29.022,28.689,28.857,103646,0
1994-08-25,28.857,28.857,28.259,28.347,90448,0
1994-08-26,28.512,29.278,28.512,29.189,171111,0
1994-08-29,29.189,29.788,29.022,29.611,182715,0
1994-08-30,29.444,30.044,29.444,29.788,103303,0
1994-08-31,29.788,30.044,29.611,29.7,106945,0
1994-09-01,29.534,29.534,29.022,29.111,70423,0
1994-09-02,29.278,29.278,28.601,28.768,75203,0
1994-09-06,29.022,29.022,28.689,28.857,56319,0
1994-09-07,28.512,28.768,28.435,28.512,211387,0
1994-09-08,28.689,28.857,28.601,28.768,130494,0
1994-09-09,28.768,28.768,28.177,28.512,113661,0
1994-09-12,28.259,28.347,28.013,28.347,108085,0
1994-09-13,28.347,28.512,28.177,28.512,296264,0
1994-09-14,28.689,28.689,28.347,28.689,68034,0
1994-09-15,28.512,28.768,28.435,28.689,199329,0
1994-09-16,28.259,28.936,28.259,28.689,361336,0
1994-09-19,28.512,28.601,28.347,28.435,158257,0
1994-09-20,28.259,28.347,27.923,28.013,114229,0
1994-09-21,28.023,28.196,27.678,28.109,102055,0
1994-09-22,28.196,28.363,27.765,27.856,111611,0
1994-09-23,27.856,28.109,27.765,27.932,133342,0
1994-09-26,28.023,28.618,27.856,28.53,62576,0
1994-09-27,28.618,28.618,27.678,28.109,309005,0
1994-09-28,28.023,28.618,28.023,28.618,156779,0
1994-09-29,28.707,28.707,28.363,28.53,208543,0
1994-09-30,28.452,28.53,28.196,28.363,198760,0
1994-10-03,28.363,28.363,28.109,28.109,87946,0
1994-10-04,28.023,28.277,27.932,28.109,109448,0
1994-10-05,27.856,28.109,27.856,28.023,92610,0
1994-10-06,27.856,27.932,27.6,27.932,102283,0
1994-10-07,27.856,28.023,27.678,27.856,74178,0
1994-10-10,27.932,28.785,27.932,28.452,157347,0
1994-10-11,28.452,28.618,28.277,28.363,121737,0
1994-10-12,28.277,28.452,27.856,28.109,182945,0
1994-10-13,28.196,28.452,28.196,28.277,82031,0
1994-10-14,28.452,28.53,28.109,28.452,151543,0
1994-10-17,28.277,28.53,28.196,28.277,102621,0
1994-10-18,28.452,28.452,27.765,28.452,166901,0
1994-10-19,28.363,28.452,28.196,28.277,107059,0
1994-10-20,28.196,28.277,27.856,28.196,86351,0
1994-10-21,28.109,28.196,27.6,28.196,203424,0
1994-10-24,28.109,28.452,27.765,27.765,83282,0
1994-10-25,27.765,28.277,27.511,27.932,82713,0
1994-10-26,28.109,28.785,28.109,28.785,357359,0
1994-10-27,28.873,28.961,28.53,28.961,209113,0
1994-10-28,29.215,30.237,29.215,29.638,293416,0
1994-10-31,29.98,30.15,29.728,29.894,380453,0
1994-11-01,29.98,30.15,29.728,29.98,215597,0
1994-11-02,29.814,29.814,29.296,29.559,225156,0
1994-11-03,29.559,29.98,29.559,29.814,73612,0
1994-11-04,29.894,30.404,29.638,30.15,227543,0
1994-11-07,29.98,30.49,29.814,29.894,117183,0
1994-11-08,30.068,30.237,29.98,30.068,90336,0
1994-11-09,30.404,30.404,29.98,30.15,85216,0
1994-11-10,30.323,30.666,30.068,30.15,105010,0
1994-11-11,30.068,30.237,29.98,30.15,78846,0
1994-11-14,30.323,30.666,30.323,30.49,97730,0
1994-11-15,30.49,31,30.323,30.579,125718,0
1994-11-16,30.49,30.834,30.49,30.834,54612,0
1994-11-17,30.666,30.921,30.666,30.834,120935,0
1994-11-18,30.834,30.834,30.237,30.323,152570,0
1994-11-21,30.323,30.323,29.894,29.98,127086,0
1994-11-22,29.98,30.237,29.98,30.068,118322,0
1994-11-23,30.068,30.068,29.638,29.98,257580,0
1994-11-25,29.98,29.98,29.814,29.894,90448,0
1994-11-28,29.814,29.894,29.728,29.894,108993,0
1994-11-29,29.814,29.98,29.728,29.98,200238,0
1994-11-30,30.068,30.068,29.814,29.98,134820,0
1994-12-01,29.98,30.15,29.814,29.894,132999,0
1994-12-02,29.98,30.404,29.894,30.404,143008,0
1994-12-05,30.579,30.666,30.15,30.323,97389,0
1994-12-06,30.237,30.666,29.894,30.666,234369,0
1994-12-07,30.49,30.834,30.49,30.49,95682,0
1994-12-08,30.579,30.746,30.579,30.746,154957,0
1994-12-09,30.579,30.579,30.068,30.404,405710,0
1994-12-12,30.323,30.666,30.237,30.666,73951,0
1994-12-13,31,32.03,31,32.03,198530,0
1994-12-14,31.852,32.618,31.687,31.852,323568,0
1994-12-15,32.108,32.196,30.834,31.345,199899,0
1994-12-16,31.852,31.852,31.175,31.513,521645,0
1994-12-19,31.345,31.513,31.256,31.513,188289,0
1994-12-20,31.431,32.196,31.431,31.852,186131,0
1994-12-21,31.773,31.852,31.513,31.687,182148,0
1994-12-22,31.852,32.03,31.687,31.773,118550,0
1994-12-23,31.773,31.942,31.431,31.852,70882,0
1994-12-27,31.852,31.852,31.431,31.513,59163,0
1994-12-28,31.345,31.598,31.256,31.513,81801,0
1994-12-29,31.598,32.03,31.431,31.852,100914,0
1994-12-30,31.942,31.942,31.431,31.513,66329,0
1995-01-03,31.513,31.513,30.921,31.431,125150,0
1995-01-04,31.175,31.345,30.921,31.175,114568,0
1995-01-05,31.345,31.345,30.746,31,114455,0
1995-01-06,31,31.175,30.746,30.834,133683,0
1995-01-09,31,31.256,30.834,31,140621,0
1995-01-10,31.175,31.687,31.09,31.687,222422,0
1995-01-11,32.196,32.196,31.513,31.852,124581,0
1995-01-12,31.942,32.03,31.687,31.852,107855,0
1995-01-13,32.108,32.108,31.687,31.852,104670,0
1995-01-16,31.852,32.196,31.852,31.942,89197,0
1995-01-17,31.942,32.539,31.942,32.451,233119,0
1995-01-18,32.282,32.539,32.196,32.363,143235,0
1995-01-19,32.196,32.282,31.852,31.942,129470,0
1995-01-20,31.942,32.196,31.852,31.852,275782,0
1995-01-23,31.513,32.363,31.513,32.363,105921,0
1995-01-24,32.363,32.539,32.03,32.03,103873,0
1995-01-25,32.282,32.451,31.942,32.196,134704,0
1995-01-26,32.196,32.451,32.108,32.363,73156,0
1995-01-27,32.618,33.214,32.363,33.139,121280,0
1995-01-30,33.214,33.391,33.048,33.048,120370,0
1995-01-31,32.961,33.981,32.961,33.558,219011,0
1995-02-01,33.304,33.558,32.282,32.706,208090,0
1995-02-02,32.793,32.872,32.282,32.872,239603,0
1995-02-03,33.048,33.304,32.793,33.214,159849,0
1995-02-06,33.304,33.47,33.214,33.391,147449,0
1995-02-07,32.961,33.304,32.793,33.304,126174,0
1995-02-08,33.139,33.813,33.139,33.391,247341,0
1995-02-09,33.214,33.304,32.872,33.139,73612,0
1995-02-10,33.214,33.391,33.048,33.214,58364,0
1995-02-13,33.304,33.47,33.048,33.139,103421,0
1995-02-14,33.214,33.214,32.539,32.872,161216,0
1995-02-15,33.048,33.304,32.961,33.048,127086,0
1995-02-16,33.304,33.304,32.872,32.961,165196,0
1995-02-17,33.048,33.139,32.793,32.793,197623,0
1995-02-21,32.961,33.214,32.961,33.214,103193,0
1995-02-22,33.214,33.214,32.961,32.961,117640,0
1995-02-23,33.139,33.304,33.048,33.048,120143,0
1995-02-24,33.139,33.214,32.961,33.048,198075,0
1995-02-27,32.872,33.048,32.793,32.961,107742,0
1995-02-28,32.872,33.139,32.706,32.793,146765,0
1995-03-01,32.618,32.793,32.363,32.539,202853,0
1995-03-02,32.539,32.618,32.03,32.539,252460,0
1995-03-03,32.539,32.539,32.108,32.451,230388,0
1995-03-06,32.451,33.214,32.282,33.139,203651,0
1995-03-07,33.139,33.646,32.961,33.47,331077,0
1995-03-08,33.558,34.411,33.47,34.156,2270428,0
1995-03-09,34.156,34.156,33.558,33.813,346206,0
1995-03-10,34.068,34.578,33.902,34.411,325955,0
1995-03-13,34.411,34.411,34.068,34.156,276350,0
1995-03-14,34.411,35.263,34.411,35.175,208999,0
1995-03-15,35.175,35.43,35.01,35.343,160418,0
1995-03-16,35.175,35.686,35.175,35.519,139144,0
1995-03-17,35.519,35.607,35.089,35.43,306615,0
1995-03-20,35.519,35.686,35.263,35.43,108881,0
1995-03-21,35.73,36.162,35.3,35.641,278855,0
1995-03-22,35.641,35.73,35.133,35.386,224243,0
1995-03-23,35.3,35.907,35.3,35.386,128447,0
1995-03-24,35.476,36.162,35.386,35.907,158031,0
1995-03-27,36.248,36.413,35.3,35.984,139936,0
1995-03-28,36.248,36.329,35.476,35.563,131859,0
1995-03-29,35.476,36.072,35.3,35.563,210362,0
1995-03-30,35.907,35.984,35.476,35.563,161899,0
1995-03-31,35.22,35.386,34.878,35.386,265314,0
1995-04-03,35.476,35.563,35.043,35.133,113542,0
1995-04-04,35.3,35.984,35.3,35.984,152681,0
1995-04-05,35.907,36.757,35.907,36.248,263155,0
1995-04-06,36.248,36.329,36.072,36.329,95228,0
1995-04-07,36.329,36.413,35.476,35.476,283977,0
1995-04-10,35.563,35.563,34.954,35.22,155525,0
1995-04-11,35.3,35.907,34.878,34.878,155868,0
1995-04-12,34.954,35.3,34.7,35.043,185674,0
1995-04-13,35.133,35.22,34.615,34.789,117867,0
1995-04-17,34.954,35.043,34.534,34.7,95343,0
1995-04-18,34.878,34.878,34.27,34.789,181578,0
1995-04-19,34.789,34.878,34.534,34.789,156323,0
1995-04-20,34.789,34.789,34.358,34.7,83619,0
1995-04-21,34.615,34.789,34.534,34.7,246544,0
1995-04-24,34.534,35.22,34.445,35.133,184197,0
1995-04-25,34.954,35.3,34.789,34.878,115480,0
1995-04-26,35.043,35.133,34.534,35.043,105466,0
1995-04-27,34.878,35.22,34.615,35.043,76452,0
1995-04-28,34.954,35.3,34.534,35.22,90107,0
1995-05-01,35.133,35.22,34.445,34.445,105808,0
1995-05-02,34.534,34.878,34.27,34.878,166448,0
1995-05-03,34.954,35.563,34.878,35.3,169406,0
1995-05-04,35.476,35.907,35.3,35.641,196367,0
1995-05-05,35.641,35.817,35.043,35.133,195003,0
1995-05-08,35.3,35.3,34.358,35.133,79752,0
1995-05-09,35.133,35.3,34.615,34.878,197053,0
1995-05-10,34.954,34.954,34.615,34.7,73268,0
1995-05-11,34.7,34.7,34.105,34.191,211843,0
1995-05-12,34.191,34.191,33.241,33.76,325843,0
1995-05-15,33.074,33.241,32.557,33.074,456225,0
1995-05-16,32.9,33.074,32.476,32.644,426985,0
1995-05-17,32.557,32.986,32.046,32.82,402979,0
1995-05-18,32.389,32.82,32.301,32.301,253482,0
1995-05-19,32.135,33.074,32.046,33.074,260538,0
1995-05-22,32.9,33.673,32.9,33.074,176005,0
1995-05-23,33.074,33.76,32.9,33.673,172705,0
1995-05-24,33.76,33.926,32.644,32.644,404342,0
1995-05-25,31.36,32.9,31.274,32.732,384549,0
1995-05-26,32.732,33.074,32.389,32.732,266340,0
1995-05-30,32.732,33.074,32.644,32.644,126857,0
1995-05-31,32.732,34.015,32.557,33.76,628929,0
1995-06-01,33.76,33.76,32.82,33.164,234823,0
1995-06-02,33.164,33.76,33.074,33.586,257580,0
1995-06-05,33.926,34.105,33.417,34.105,235849,0
1995-06-06,33.417,34.105,33.417,34.015,157460,0
1995-06-07,33.586,33.849,33.417,33.76,173843,0
1995-06-08,34.015,34.105,33.926,34.105,246654,0
1995-06-09,34.015,34.105,33.417,33.849,247341,0
1995-06-12,34.015,34.191,33.673,34.015,146196,0
1995-06-13,34.191,34.27,33.849,34.27,159735,0
1995-06-14,34.27,34.358,34.015,34.27,309230,0
1995-06-15,34.191,34.534,34.105,34.27,250639,0
1995-06-16,34.534,35.133,34.191,34.954,396042,0
1995-06-19,34.789,35.3,34.789,35.22,99889,0
1995-06-20,35.043,35.22,34.954,35.133,143126,0
1995-06-21,35.22,35.386,35.043,35.3,90448,0
1995-06-22,35.73,35.73,35.476,35.563,142671,0
1995-06-23,35.43,35.519,34.737,35,97615,0
1995-06-26,34.825,35.165,34.649,34.649,100116,0
1995-06-27,34.48,35.343,34.48,35,197053,0
1995-06-28,35,35.686,34.737,34.911,124238,0
1995-06-29,34.649,34.737,34.219,34.569,98525,0
1995-06-30,34.569,34.737,34.051,34.306,110813,0
1995-07-03,34.48,34.825,34.48,34.649,52789,0
1995-07-05,34.569,35.598,34.569,34.569,187039,0
1995-07-06,34.737,34.737,34.395,34.48,179760,0
1995-07-07,34.48,34.48,34.051,34.138,150067,0
1995-07-10,34.306,34.306,33.706,33.788,270665,0
1995-07-11,33.875,33.962,33.706,33.875,176345,0
1995-07-12,34.051,34.825,33.875,34.825,228451,0
1995-07-13,34.825,35,34.48,34.737,221965,0
1995-07-14,34.306,34.911,33.962,34.911,143465,0
1995-07-17,34.911,35.165,34.911,35,132431,0
1995-07-18,34.911,35,34.395,34.649,91814,0
1995-07-19,34.649,34.825,34.219,34.825,158368,0
1995-07-20,34.911,34.911,34.395,34.825,164058,0
1995-07-21,35,35.598,34.737,35.598,319925,0
1995-07-24,35.598,35.773,35.08,35.254,137206,0
1995-07-25,35.343,35.949,35.08,35.861,98299,0
1995-07-26,36.117,36.811,35.861,36.027,196030,0
1995-07-27,36.203,36.811,35.861,36.547,154843,0
1995-07-28,36.38,36.811,36.203,36.459,143694,0
1995-07-31,36.459,36.459,35.686,36.027,232436,0
1995-08-01,36.117,36.723,36.117,36.203,157234,0
1995-08-02,36.203,36.811,36.027,36.292,209227,0
1995-08-03,36.117,36.38,35.949,36.38,112404,0
1995-08-04,36.547,36.723,36.027,36.38,85557,0
1995-08-07,36.38,36.459,35.861,36.027,71675,0
1995-08-08,36.203,36.203,35.686,35.861,173729,0
1995-08-09,35.861,35.861,35.519,35.598,49491,0
1995-08-10,35.686,35.861,35.165,35.598,76114,0
1995-08-11,35.43,35.519,35,35.43,109108,0
1995-08-14,35.08,35.43,34.911,35.43,153708,0
1995-08-15,35.254,35.254,34.569,35,146765,0
1995-08-16,34.306,34.306,33.532,33.788,316854,0
1995-08-17,33.788,33.788,32.838,33.532,413791,0
1995-08-18,33.875,33.962,33.532,33.788,266224,0
1995-08-21,33.706,34.138,33.532,33.788,115251,0
1995-08-22,33.532,34.138,33.532,33.788,121737,0
1995-08-23,33.706,33.706,33.357,33.444,70196,0
1995-08-24,33.277,33.621,33.012,33.102,174981,0
1995-08-25,32.926,33.357,32.926,33.102,129930,0
1995-08-28,32.926,33.189,32.583,33.012,215597,0
1995-08-29,33.012,33.189,32.494,33.012,152228,0
1995-08-30,32.838,33.189,32.758,33.189,91701,0
1995-08-31,33.444,33.444,32.838,32.926,119572,0
1995-09-01,33.012,33.189,32.926,33.012,57683,0
1995-09-05,33.277,33.444,32.67,33.012,116387,0
1995-09-06,33.012,33.875,33.012,33.532,171227,0
1995-09-07,33.532,33.875,32.838,33.102,199782,0
1995-09-08,33.012,33.102,32.926,33.012,192503,0
1995-09-11,33.357,33.621,32.67,32.758,214800,0
1995-09-12,32.926,33.012,32.67,33.012,461457,0
1995-09-13,33.102,33.706,33.012,33.444,317193,0
1995-09-14,33.532,34.306,33.102,34.219,389554,0
1995-09-15,34.395,34.395,33.532,33.621,315147,0
1995-09-18,33.621,33.621,32.583,33.357,292507,0
1995-09-19,33.102,33.444,33.012,33.189,329595,0
1995-09-20,33.189,33.189,32.838,33.012,278059,0
1995-09-21,33.189,33.444,32.494,32.758,396948,0
1995-09-22,32.67,32.926,32.407,32.407,352125,0
1995-09-25,32.539,32.539,32.274,32.363,159620,0
1995-09-26,32.363,32.802,32.196,32.363,1906585,0
1995-09-27,32.363,33.322,32.274,32.891,302294,0
1995-09-28,32.802,33.409,32.802,33.409,190112,0
1995-09-29,33.409,34.015,33.322,33.496,238808,0
1995-10-02,33.322,33.496,32.968,33.147,160988,0
1995-10-03,33.147,33.841,33.147,33.841,208656,0
1995-10-04,33.841,33.926,33.496,33.496,106376,0
1995-10-05,33.496,34.015,33.322,33.409,165196,0
1995-10-06,33.409,33.586,33.147,33.322,100346,0
1995-10-09,33.147,33.233,32.628,32.968,170203,0
1995-10-10,32.363,32.715,31.844,32.539,398090,0
1995-10-11,32.628,32.968,32.363,32.715,326524,0
1995-10-12,32.363,32.628,32.274,32.628,318448,0
1995-10-13,32.891,33.233,32.802,32.891,132201,0
1995-10-16,33.057,33.057,32.539,32.715,87833,0
1995-10-17,32.628,33.233,32.628,33.057,249158,0
1995-10-18,32.968,33.409,32.715,32.891,199554,0
1995-10-19,32.968,33.586,32.891,33.409,245973,0
1995-10-20,33.233,33.586,32.968,33.409,239259,0
1995-10-23,33.057,33.586,32.968,32.968,169861,0
1995-10-24,33.147,33.751,33.057,33.751,231297,0
1995-10-25,33.586,33.926,33.496,33.841,291142,0
1995-10-26,33.664,33.751,33.057,33.233,159963,0
1995-10-27,33.057,33.233,32.628,32.968,171001,0
1995-10-30,32.715,33.233,32.451,33.233,146539,0
1995-10-31,33.586,33.664,33.147,33.496,168609,0
1995-11-01,33.586,33.586,33.147,33.322,75546,0
1995-11-02,33.841,34.105,33.496,34.105,215027,0
1995-11-03,33.841,34.105,33.664,33.926,353830,0
1995-11-06,34.191,34.191,33.664,33.751,169632,0
1995-11-07,33.926,34.279,33.841,34.015,111837,0
1995-11-08,34.191,34.358,33.841,34.105,124694,0
1995-11-09,33.926,34.358,33.751,34.015,225493,0
1995-11-10,34.015,34.015,33.664,33.926,58251,0
1995-11-13,33.926,34.015,33.841,34.015,63939,0
1995-11-14,34.015,34.279,33.841,34.279,91130,0
1995-11-15,34.191,35.141,34.015,35.141,333123,0
1995-11-16,35.318,35.835,34.623,35.658,216052,0
1995-11-17,35.579,35.747,35.141,35.491,266907,0
1995-11-20,35.404,35.835,35.228,35.658,69513,0
1995-11-21,35.404,36.011,35.228,36.011,115137,0
1995-11-22,35.491,35.747,34.887,34.964,148246,0
1995-11-24,35.141,35.318,35.052,35.228,33560,0
1995-11-27,35.318,35.924,34.887,35.747,217984,0
1995-11-28,35.404,35.924,35.228,35.835,123215,0
1995-11-29,35.579,36.186,35.491,36.186,198075,0
1995-11-30,36.1,36.1,35.404,35.491,177821,0
1995-12-01,35.658,36.011,35.579,35.924,107059,0
1995-12-04,35.924,36.354,35.747,36.274,103303,0
1995-12-05,36.1,37.135,36.1,37.135,180328,0
1995-12-06,37.135,37.4,36.704,37.222,151886,0
1995-12-07,37.222,38.349,37.222,38.006,212411,0
1995-12-08,37.918,37.918,37.661,37.918,83509,0
1995-12-11,38.094,38.788,38.006,38.094,127651,0
1995-12-12,38.006,38.27,37.829,37.829,132545,0
1995-12-13,37.661,38.182,35.141,35.747,510268,0
1995-12-14,35.052,35.579,34.887,34.887,811646,0
1995-12-15,35.141,35.747,35.141,35.747,605721,0
1995-12-18,35.404,35.404,34.71,34.964,266340,0
1995-12-19,35.141,35.318,34.445,35.141,271686,0
1995-12-20,35.141,35.228,34.279,34.358,309120,0
1995-12-21,34.191,34.71,34.191,34.445,200467,0
1995-12-22,34.771,34.771,34.252,34.419,127426,0
1995-12-26,34.596,34.596,33.638,34.078,161554,0
1995-12-27,34.078,34.165,33.725,33.99,308209,0
1995-12-28,33.813,33.902,33.461,33.55,201606,0
1995-12-29,33.375,33.55,33.375,33.55,127764,0
1996-01-02,33.461,33.55,33.197,33.461,244381,0
1996-01-03,33.55,33.902,33.461,33.638,534389,0
1996-01-04,33.813,34.078,33.638,33.813,700946,0
1996-01-05,33.725,33.813,33.375,33.55,411742,0
1996-01-08,33.375,33.725,33.375,33.638,120485,0
1996-01-09,33.461,33.55,33.285,33.285,235961,0
1996-01-10,33.285,33.461,32.936,33.197,287159,0
1996-01-11,33.197,33.725,33.197,33.461,399565,0
1996-01-12,33.638,33.725,33.375,33.461,277831,0
1996-01-15,33.461,33.725,33.375,33.55,134933,0
1996-01-16,33.461,33.725,33.375,33.725,210933,0
1996-01-17,33.638,33.902,33.461,33.638,295350,0
1996-01-18,33.813,33.99,33.55,33.55,272367,0
1996-01-19,33.55,33.725,33.461,33.55,403886,0
1996-01-22,33.55,33.99,33.461,33.99,289661,0
1996-01-23,33.902,34.165,33.725,33.99,237786,0
1996-01-24,34.165,34.771,33.638,34.508,286705,0
1996-01-25,34.252,34.508,34.078,34.508,171454,0
1996-01-26,34.508,34.771,34.252,34.682,131633,0
1996-01-29,34.682,35.123,34.682,34.859,112064,0
1996-01-30,35.034,35.386,34.859,35.123,214347,0
1996-01-31,35.21,35.3,34.771,35.034,135617,0
1996-02-01,35.034,35.21,34.419,34.508,200351,0
1996-02-02,34.596,34.596,33.638,33.813,441546,0
1996-02-05,33.902,34.078,33.55,33.638,346999,0
1996-02-06,33.638,34.165,33.461,34.078,247568,0
1996-02-07,34.252,34.771,34.078,34.771,191819,0
1996-02-08,34.771,35.563,34.771,35.386,312416,0
1996-02-09,35.476,35.476,34.946,35.3,195460,0
1996-02-12,35.386,35.74,35.123,35.65,158142,0
1996-02-13,35.386,36.257,35.386,35.386,250639,0
1996-02-14,35.563,35.826,34.859,35.034,212072,0
1996-02-15,35.123,35.476,34.682,34.682,169520,0
1996-02-16,34.771,34.946,34.596,34.771,216279,0
1996-02-20,34.682,34.946,34.34,34.596,109448,0
1996-02-21,34.859,35.563,34.771,35.386,203651,0
1996-02-22,35.826,35.907,35.386,35.65,145286,0
1996-02-23,36.081,36.081,35.034,35.907,151315,0
1996-02-26,35.994,36.169,35.21,35.386,278628,0
1996-02-27,35.3,35.74,35.21,35.476,127764,0
1996-02-28,35.74,35.907,35.034,35.034,143008,0
1996-02-29,35.034,35.386,34.859,35.034,180098,0
1996-03-01,35.21,35.826,34.771,35.826,217984,0
1996-03-04,35.563,36.169,35.21,35.65,156891,0
1996-03-05,35.386,35.907,35.21,35.907,140511,0
1996-03-06,35.994,36.081,35.563,35.65,118664,0
1996-03-07,35.476,35.476,34.771,35.034,204333,0
1996-03-08,34.859,35.123,34.508,34.771,304796,0
1996-03-11,34.508,35.123,34.419,35.034,114340,0
1996-03-12,34.771,34.946,34.34,34.946,105466,0
1996-03-13,34.859,35.034,34.419,34.419,226405,0
1996-03-14,34.419,34.682,34.419,34.596,159620,0
1996-03-15,34.596,34.682,33.99,34.165,388757,0
1996-03-18,34.252,34.682,33.902,34.508,293532,0
1996-03-19,34.682,35.21,34.508,35.123,280559,0
1996-03-20,35.034,35.123,34.419,35.123,131974,0
1996-03-21,34.921,35.098,34.657,34.921,162124,0
1996-03-22,35.184,35.184,34.744,34.744,113661,0
1996-03-25,34.744,35.01,34.744,34.833,67238,0
1996-03-26,34.657,34.921,33.952,34.395,217759,0
1996-03-27,34.219,34.219,33.952,33.952,286591,0
1996-03-28,33.779,34.129,33.689,34.041,138119,0
1996-03-29,34.219,34.219,33.603,33.689,166448,0
1996-04-01,33.779,34.129,33.689,34.129,116161,0
1996-04-02,34.129,34.395,33.867,34.041,139372,0
1996-04-03,33.952,34.306,33.689,34.306,163489,0
1996-04-04,34.48,34.921,34.395,34.921,355534,0
1996-04-08,34.395,34.569,33.952,34.041,342224,0
1996-04-09,34.129,34.129,33.603,33.689,268957,0
1996-04-10,33.689,33.689,32.9,33.164,300472,0
1996-04-11,33.164,33.34,31.404,32.282,789462,0
1996-04-12,32.372,32.458,32.196,32.372,529151,0
1996-04-15,32.372,32.811,32.108,32.724,449284,0
1996-04-16,32.724,32.724,32.196,32.372,381588,0
1996-04-17,32.458,33.074,32.372,32.548,1037029,0
1996-04-18,32.637,34.041,32.458,33.514,724272,0
1996-04-19,33.514,33.689,33.426,33.603,269183,0
1996-04-22,33.779,34.041,33.34,33.514,138460,0
1996-04-23,33.514,33.514,33.25,33.514,109448,0
1996-04-24,33.514,33.514,32.986,33.34,290462,0
1996-04-25,33.426,35.01,33.25,34.833,531768,0
1996-04-26,34.833,34.833,34.129,34.569,209908,0
1996-04-29,34.657,34.657,33.952,34.129,178393,0
1996-04-30,34.041,34.657,34.041,34.48,146652,0
1996-05-01,34.48,34.569,33.689,33.867,205241,0
1996-05-02,33.779,33.779,33.074,33.25,230956,0
1996-05-03,33.25,33.867,33.25,33.426,275782,0
1996-05-06,33.603,33.689,33.164,33.689,229819,0
1996-05-07,33.689,33.689,33.074,33.074,174640,0
1996-05-08,32.9,33.603,32.811,33.514,354285,0
1996-05-09,33.689,34.041,33.514,33.867,262131,0
1996-05-10,33.952,34.129,33.867,34.129,168609,0
1996-05-13,33.689,33.867,33.514,33.779,262131,0
1996-05-14,33.952,33.952,33.25,33.779,308434,0
1996-05-15,33.779,34.48,33.689,34.129,210251,0
1996-05-16,34.041,35.098,33.952,34.833,226293,0
1996-05-17,35.098,35.098,34.657,34.744,230956,0
1996-05-20,34.744,35.01,34.48,34.657,118211,0
1996-05-21,34.48,34.657,33.952,34.569,141419,0
1996-05-22,34.921,35.184,34.48,35.184,194320,0
1996-05-23,35.01,35.184,34.041,34.219,193866,0
1996-05-24,34.219,35.447,34.219,35.184,136300,0
1996-05-28,34.921,34.921,34.219,34.569,177369,0
1996-05-29,34.306,34.744,33.867,33.867,147221,0
1996-05-30,33.779,34.833,33.689,34.833,186585,0
1996-05-31,34.569,34.569,33.952,34.219,120030,0
1996-06-03,33.867,33.867,33.514,33.779,176345,0
1996-06-04,33.952,34.129,33.689,33.952,182488,0
1996-06-05,33.952,34.306,33.689,34.129,215370,0
1996-06-06,34.306,34.306,33.867,34.041,154730,0
1996-06-07,33.689,34.657,33.164,34.48,241989,0
1996-06-10,34.306,34.48,33.867,34.48,402752,0
1996-06-11,35.537,35.537,34.395,34.569,292168,0
1996-06-12,34.657,35.01,34.569,34.744,200921,0
1996-06-13,34.569,35.273,34.569,35.01,295237,0
1996-06-14,34.833,35.447,34.744,35.01,363270,0
1996-06-17,34.921,35.098,34.833,35.01,137663,0
1996-06-18,35.01,35.36,35.01,35.273,192046,0
1996-06-19,35.098,35.447,34.744,34.833,246884,0
1996-06-20,35.01,35.184,34.744,35.01,359407,0
1996-06-21,35.098,35.713,35.098,35.713,380111,0
1996-06-24,35.184,35.184,34.219,34.48,869559,0
1996-06-25,34.367,34.367,33.214,33.841,637235,0
1996-06-26,33.926,34.191,33.576,34.015,298084,0
1996-06-27,33.751,34.015,33.391,33.926,165881,0
1996-06-28,34.015,34.191,33.664,33.751,213322,0
1996-07-01,33.926,33.926,33.214,33.479,177259,0
1996-07-02,33.479,33.479,33.038,33.304,171001,0
1996-07-03,33.13,33.576,33.038,33.304,203765,0
1996-07-05,32.954,33.13,32.064,32.512,216167,0
1996-07-08,32.512,32.512,31.889,31.976,461686,0
1996-07-09,31.976,32.064,31.175,31.976,592184,0
1996-07-10,31.976,31.976,31.536,31.713,394105,0
1996-07-11,31.624,32.688,31.449,31.536,861823,0
1996-07-12,31.713,31.801,31.449,31.713,311850,0
1996-07-15,31.889,31.976,31,31.274,325843,0
1996-07-16,31.09,31.36,29.673,31.274,498775,0
1996-07-17,31.889,32.153,31,31.09,311394,0
1996-07-18,31.175,31.449,31.09,31.449,297627,0
1996-07-19,31.36,31.449,30.737,31,428920,0
1996-07-22,30.737,30.737,30.21,30.471,147221,0
1996-07-23,30.471,30.65,29.849,30.025,522329,0
1996-07-24,29.585,29.937,29.408,29.673,531427,0
1996-07-25,30.025,30.025,29.059,29.761,390806,0
1996-07-26,29.761,30.65,29.761,30.471,226520,0
1996-07-29,30.471,30.737,30.025,30.21,176345,0
1996-07-30,30.21,30.386,29.937,30.386,243813,0
1996-07-31,30.562,30.825,30.297,30.297,208770,0
1996-08-01,30.112,31,30.112,30.825,228224,0
1996-08-02,31.36,31.536,31.175,31.449,246317,0
1996-08-05,31.36,31.801,31.274,31.36,274194,0
1996-08-06,31.36,31.449,31.175,31.175,208886,0
1996-08-07,31.36,31.801,31.274,31.536,222765,0
1996-08-08,31.536,31.976,31.536,31.536,202853,0
1996-08-09,31.713,32.064,31.536,31.889,257808,0
1996-08-12,31.889,32.064,31.449,31.976,135275,0
1996-08-13,31.801,32.153,31.36,31.449,191819,0
1996-08-14,31.624,31.889,31.449,31.536,185334,0
1996-08-15,31.624,31.624,31.274,31.536,190227,0
1996-08-16,31.536,32.064,31.536,31.889,237897,0
1996-08-19,31.889,32.064,31.889,31.889,254052,0
1996-08-20,31.801,32.064,31.801,31.889,130838,0
1996-08-21,31.801,31.889,31.624,31.713,69404,0
1996-08-22,31.713,32.153,31.624,32.064,85330,0
1996-08-23,31.976,32.064,31.274,31.36,132431,0
1996-08-26,31.536,31.536,31.175,31.36,65990,0
1996-08-27,31.274,31.36,31.09,31.36,88742,0
1996-08-28,31.274,31.536,31.274,31.36,114568,0
1996-08-29,31.36,31.449,30.825,31,145738,0
1996-08-30,30.912,30.912,30.471,30.471,140165,0
1996-09-03,30.112,30.825,30.025,30.737,246771,0
1996-09-04,30.737,30.825,30.471,30.737,169632,0
1996-09-05,30.562,30.737,30.562,30.65,179533,0
1996-09-06,30.65,31.624,30.65,31.449,316172,0
1996-09-09,31.274,31.801,31.274,31.801,220262,0
1996-09-10,31.801,31.801,29.408,30.737,1452751,0
1996-09-11,30.562,30.825,30.112,30.297,402979,0
1996-09-12,30.297,31,30.21,30.825,362021,0
1996-09-13,30.912,31.36,30.912,31.175,483986,0
1996-09-16,31.274,31.449,31.175,31.36,228224,0
1996-09-17,31.274,31.624,31.175,31.624,898682,0
1996-09-18,31.624,31.713,31.449,31.449,267253,0
1996-09-19,31.449,31.536,31.175,31.274,307069,0
1996-09-20,31.36,31.449,31.09,31.36,474542,0
1996-09-23,31.175,31.536,31,31.536,262928,0
1996-09-24,31.536,31.624,31.36,31.36,273507,0
1996-09-25,31.247,31.421,30.975,31.063,307983,0
1996-09-26,30.975,31.513,30.975,31.247,201150,0
1996-09-27,31.247,31.421,30.887,31.247,218554,0
1996-09-30,31.247,31.421,31.063,31.151,204448,0
1996-10-01,30.798,30.975,30.615,30.887,314581,0
1996-10-02,30.526,30.887,30.526,30.887,325047,0
1996-10-03,30.71,30.798,30.526,30.71,242561,0
1996-10-04,30.615,31.063,30.615,30.975,236532,0
1996-10-07,30.887,31.151,30.887,30.975,199782,0
1996-10-08,30.887,30.887,30.615,30.71,265314,0
1996-10-09,30.887,30.975,30.615,30.887,187039,0
1996-10-10,30.71,30.798,30.526,30.526,165763,0
1996-10-11,30.615,30.975,30.526,30.975,200695,0
1996-10-14,30.887,31.063,30.526,30.526,110589,0
1996-10-15,30.526,30.526,30.086,30.351,248932,0
1996-10-16,30.351,30.351,29.99,30.262,272713,0
1996-10-17,30.262,30.351,30.174,30.262,234141,0
1996-10-18,30.439,30.887,30.262,30.71,195689,0
1996-10-21,30.71,30.798,30.526,30.615,204560,0
1996-10-22,30.439,30.71,30.262,30.526,242449,0
1996-10-23,30.351,30.439,29.99,30.439,156779,0
1996-10-24,30.351,30.526,30.086,30.174,195689,0
1996-10-25,29.99,29.99,29.638,29.814,283977,0
1996-10-28,29.454,29.902,29.454,29.638,233688,0
1996-10-29,29.902,30.086,29.367,29.902,271233,0
1996-10-30,29.814,30.086,29.814,29.814,217306,0
1996-10-31,29.728,29.814,29.103,29.551,446671,0
1996-11-01,29.551,30.174,29.454,29.638,317880,0
1996-11-04,29.638,29.902,29.638,29.814,178281,0
1996-11-05,29.638,30.086,29.638,29.99,178052,0
1996-11-06,29.814,29.902,29.638,29.902,173617,0
1996-11-07,29.902,29.99,29.638,29.814,213094,0
1996-11-08,29.99,30.798,29.902,30.526,357697,0
1996-11-11,30.351,30.887,30.351,30.71,305135,0
1996-11-12,30.71,30.798,30.615,30.798,254394,0
1996-11-13,30.71,31.247,30.71,31.063,441663,0
1996-11-14,31.063,31.247,30.615,31.247,293985,0
1996-11-15,31.247,31.513,31.151,31.513,423685,0
1996-11-18,31.513,31.687,31.421,31.598,248134,0
1996-11-19,31.513,31.782,31.335,31.513,179647,0
1996-11-20,31.598,31.598,31.421,31.421,162352,0
1996-11-21,31.247,31.513,30.887,31.513,288866,0
1996-11-22,31.513,31.687,31.513,31.513,140511,0
1996-11-25,31.513,31.598,31.421,31.598,160759,0
1996-11-26,31.513,32.67,31.513,32.046,499801,0
1996-11-27,32.135,32.31,31.958,32.135,262471,0
1996-11-29,32.494,32.67,32.494,32.494,132317,0
1996-12-02,32.407,32.494,32.135,32.31,484894,0
1996-12-03,32.407,32.494,32.135,32.224,232320,0
1996-12-04,32.046,32.407,31.958,32.31,349281,0
1996-12-05,32.31,32.494,32.135,32.224,316742,0
1996-12-06,31.871,32.224,31.871,32.135,312187,0
1996-12-09,32.046,32.407,31.958,32.407,160759,0
1996-12-10,32.494,32.583,32.224,32.583,196030,0
1996-12-11,32.31,32.407,31.871,32.407,229819,0
1996-12-12,32.407,33.382,32.31,33.294,522555,0
1996-12-13,33.121,33.121,32.67,32.846,183514,0
1996-12-16,32.846,32.945,32.407,32.494,139828,0
1996-12-17,32.31,32.945,32.31,32.945,215938,0
1996-12-18,32.846,32.846,32.31,32.583,185789,0
1996-12-19,32.583,32.846,32.31,32.846,136527,0
1996-12-20,33.382,33.656,32.945,33.568,494450,0
1996-12-23,33.47,33.656,32.945,33.205,168951,0
1996-12-24,33.285,33.375,33.111,33.375,71903,0
1996-12-26,33.197,33.461,33.111,33.197,251888,0
1996-12-27,33.285,33.558,33.285,33.375,129359,0
1996-12-30,33.375,33.375,32.838,32.926,122988,0
1996-12-31,32.838,32.838,32.291,32.389,250069,0
1997-01-02,32.389,32.565,32.118,32.565,144604,0
1997-01-03,32.476,32.75,32.118,32.565,183058,0
1997-01-06,32.75,32.838,32.118,32.206,317880,0
1997-01-07,32.118,32.476,31.668,32.476,338926,0
1997-01-08,32.75,32.75,31.844,32.03,325159,0
1997-01-09,32.03,32.118,31.844,32.03,338585,0
1997-01-10,31.668,31.933,31.486,31.844,500031,0
1997-01-13,32.03,32.03,31.219,31.486,451447,0
1997-01-14,31.668,31.755,31.31,31.755,364755,0
1997-01-15,31.486,31.933,31.486,31.668,389668,0
1997-01-16,31.755,32.291,31.219,32.03,528130,0
1997-01-17,32.206,32.75,32.118,32.654,415722,0
1997-01-20,32.476,32.565,32.03,32.03,195915,0
1997-01-21,31.933,32.476,31.844,32.206,301614,0
1997-01-22,32.291,32.75,32.206,32.75,381025,0
1997-01-23,32.654,32.75,32.206,32.476,345297,0
1997-01-24,32.291,32.654,32.206,32.654,333809,0
1997-01-27,32.389,32.476,32.206,32.476,179419,0
1997-01-28,32.476,32.565,32.291,32.389,395472,0
1997-01-29,32.389,32.389,32.03,32.389,431083,0
1997-01-30,32.389,32.389,31.58,31.668,398318,0
1997-01-31,31.668,31.933,30.587,31.933,716420,0
1997-02-03,31.58,31.844,31.036,31.844,310600,0
1997-02-04,31.668,32.389,31.396,32.389,359288,0
1997-02-05,32.389,32.838,32.118,32.565,426756,0
1997-02-06,32.476,32.565,32.206,32.565,344727,0
1997-02-07,32.389,33.111,32.291,33.111,270095,0
1997-02-10,33.012,33.375,32.75,32.838,231982,0
1997-02-11,32.838,33.012,32.389,32.838,388531,0
1997-02-12,32.838,33.734,32.654,33.734,277377,0
1997-02-13,33.734,33.734,33.012,33.461,271460,0
1997-02-14,33.558,33.646,33.111,33.197,198530,0
1997-02-18,33.197,33.375,32.75,33.375,401047,0
1997-02-19,33.197,33.375,32.75,32.838,213094,0
1997-02-20,32.838,33.461,32.75,33.285,377270,0
1997-02-21,33.111,33.375,33.012,33.197,331417,0
1997-02-24,33.111,33.558,33.012,33.558,218442,0
1997-02-25,33.375,33.461,33.111,33.285,315147,0
1997-02-26,33.375,33.461,33.111,33.375,352009,0
1997-02-27,33.375,33.461,33.197,33.375,451786,0
1997-02-28,33.375,33.461,33.197,33.375,180784,0
1997-03-03,33.197,33.197,32.926,33.012,131749,0
1997-03-04,32.838,33.012,32.565,33.012,237212,0
1997-03-05,33.012,33.375,33.012,33.375,212299,0
1997-03-06,33.375,33.375,33.012,33.375,231866,0
1997-03-07,33.461,33.646,33.197,33.646,157234,0
1997-03-10,33.646,33.823,33.375,33.823,163035,0
1997-03-11,33.375,33.918,33.375,33.734,253709,0
1997-03-12,33.646,33.734,33.558,33.646,168609,0
1997-03-13,33.375,33.646,32.838,33.285,212639,0
1997-03-14,33.111,33.558,32.476,33.558,429602,0
1997-03-17,33.461,33.646,32.926,33.558,178621,0
1997-03-18,33.461,33.734,33.111,33.461,153251,0
1997-03-19,32.926,33.375,32.838,33.375,218782,0
1997-03-20,33.285,33.375,32.75,33.111,180442,0
1997-03-21,33.366,33.366,32.372,32.458,339039,0
1997-03-24,32.548,32.644,32.187,32.274,405029,0
1997-03-25,32.099,32.732,32.012,32.644,407078,0
1997-03-26,32.372,32.548,32.274,32.458,163489,0
1997-03-27,32.458,32.458,31.369,31.642,209681,0
1997-03-31,31.369,32.099,31.369,31.739,166108,0
1997-04-01,31.554,31.826,31.193,31.826,288186,0
1997-04-02,31.467,31.467,30.553,30.65,535180,0
1997-04-03,30.377,30.463,30.017,30.377,386937,0
1997-04-04,29.831,30.737,29.831,30.65,405710,0
1997-04-07,30.65,31.369,30.65,31.193,217874,0
1997-04-08,31.008,31.098,30.553,30.737,268502,0
1997-04-09,30.737,31.193,30.287,30.737,265431,0
1997-04-10,30.553,30.65,30.103,30.193,208429,0
1997-04-11,30.017,30.103,29.103,29.374,359288,0
1997-04-14,29.287,29.743,28.927,29.743,309120,0
1997-04-15,29.743,30.287,29.471,30.103,228679,0
1997-04-16,29.919,30.921,29.831,30.921,238581,0
1997-04-17,30.65,30.921,30.017,30.287,211159,0
1997-04-18,30.193,30.463,29.471,30.287,340404,0
1997-04-21,30.103,30.463,29.647,30.287,131064,0
1997-04-22,30.287,31.193,30.193,31.193,268840,0
1997-04-23,30.825,30.921,29.919,30.463,184765,0
1997-04-24,30.65,30.921,29.831,30.287,149041,0
1997-04-25,30.017,30.377,29.471,29.559,356787,0
1997-04-28,29.743,30.737,29.559,30.737,368051,0
1997-04-29,30.553,30.825,29.919,30.737,216850,0
1997-04-30,30.65,30.921,30.193,30.553,234712,0
1997-05-01,30.377,30.737,30.287,30.737,168270,0
1997-05-02,30.553,31.193,30.463,31.193,271572,0
1997-05-05,31.369,32.187,31.098,32.187,236305,0
1997-05-06,32.274,32.732,31.739,31.914,349737,0
1997-05-07,31.914,32.012,30.825,31.098,265998,0
1997-05-08,30.65,31.642,30.65,31.369,252116,0
1997-05-09,31.467,31.554,31.008,31.554,134363,0
1997-05-12,31.467,32.274,31.467,32.274,165536,0
1997-05-13,32.012,32.012,31.193,32.012,251094,0
1997-05-14,32.274,32.458,31.739,32.012,216850,0
1997-05-15,32.012,32.372,31.826,32.274,130386,0
1997-05-16,32.099,32.099,31.467,31.467,268957,0
1997-05-19,31.554,32.187,31.467,32.099,139372,0
1997-05-20,31.914,31.914,31.282,31.642,215370,0
1997-05-21,31.193,31.554,30.825,31.554,247454,0
1997-05-22,31.642,31.826,31.467,31.642,283293,0
1997-05-23,31.554,32.099,30.921,32.099,321972,0
1997-05-27,31.914,32.187,31.642,31.914,211843,0
1997-05-28,31.739,32.012,31.642,32.012,147788,0
1997-05-29,31.826,31.914,31.642,31.914,119572,0
1997-05-30,31.467,32.187,31.467,32.187,150865,0
1997-06-02,32.099,32.274,31.914,32.187,159849,0
1997-06-03,32.099,32.099,31.369,31.826,163378,0
1997-06-04,31.642,32.012,31.327,31.826,253824,0
1997-06-05,31.739,32.187,31.642,31.914,186585,0
1997-06-06,32.099,32.548,31.914,32.548,353830,0
1997-06-09,32.644,33.092,32.187,33.092,255189,0
1997-06-10,33.092,33.55,32.732,33.55,354285,0
1997-06-11,33.461,34.27,33.461,34.096,481712,0
1997-06-12,34.641,35.089,34.27,34.911,425393,0
1997-06-13,35,35.36,34.096,34.182,422433,0
1997-06-16,35,36.364,34.816,36.264,873081,0
1997-06-17,36.091,36.364,35.721,36.264,735192,0
1997-06-18,36.264,36.364,35.994,36.264,410375,0
1997-06-19,36.264,36.996,36.264,36.634,261789,0
1997-06-20,36.634,37.443,36.449,36.811,507992,0
1997-06-23,36.634,36.723,35.817,35.907,299790,0
1997-06-24,36.091,38.084,35.994,37.989,533251,0
1997-06-25,37.981,37.981,36.795,37.067,352009,0
1997-06-26,37.067,37.936,36.837,37.207,469876,0
1997-06-27,37.25,37.524,36.933,37.207,305931,0
1997-06-30,37.25,37.25,36.38,36.88,368165,0
1997-07-01,37.067,37.067,36.203,37.067,394676,0
1997-07-02,37.067,37.067,36.477,37.022,200578,0
1997-07-03,37.25,37.433,36.978,37.207,309005,0
1997-07-07,37.207,37.337,36.749,36.978,542235,0
1997-07-08,36.88,37.067,36.521,37.067,458498,0
1997-07-09,37.067,37.162,35.976,36.292,278174,0
1997-07-10,36.153,36.248,35.466,36.063,557709,0
1997-07-11,35.879,36.66,35.65,36.521,245520,0
1997-07-14,36.521,36.609,35.924,36.248,248134,0
1997-07-15,36.248,37.022,36.248,36.704,274194,0
1997-07-16,36.609,36.837,36.292,36.749,213433,0
1997-07-17,36.704,36.749,35.924,36.248,229934,0
1997-07-18,36.248,36.477,35.42,36.477,372942,0
1997-07-21,36.292,36.609,36.153,36.609,623469,0
1997-07-22,36.431,37.162,36.337,37.162,298310,0
1997-07-23,37.207,37.661,37.067,37.619,364755,0
1997-07-24,37.795,38.121,37.162,37.936,417427,0
1997-07-25,37.936,38.295,37.661,37.981,296493,0
1997-07-28,37.981,38.076,37.707,37.936,239947,0
1997-07-29,38.121,38.752,37.981,38.252,824049,0
1997-07-30,38.076,38.752,37.981,38.437,417316,0
1997-07-31,38.349,38.894,38.208,38.752,377835,0
1997-08-01,38.708,38.806,38.252,38.806,435747,0
1997-08-04,38.806,38.806,38.523,38.752,128447,0
1997-08-05,38.437,38.623,38.349,38.577,189998,0
1997-08-06,38.437,38.752,38.208,38.577,205927,0
1997-08-07,38.481,38.852,38.252,38.394,369417,0
1997-08-08,38.208,38.252,37.661,37.795,242675,0
1997-08-11,37.981,38.523,37.707,38.437,150406,0
1997-08-12,38.252,38.252,37.847,38.023,178393,0
1997-08-13,38.349,38.349,37.294,37.619,276009,0
1997-08-14,37.619,38.349,37.478,38.349,303770,0
1997-08-15,38.349,38.437,37.478,37.524,454747,0
1997-08-18,37.433,37.661,36.978,37.619,294102,0
1997-08-19,37.619,38.165,37.207,38.121,261221,0
1997-08-20,38.165,38.894,37.936,38.894,286820,0
1997-08-21,38.894,39.036,38.349,38.623,330619,0
1997-08-22,37.981,38.349,37.524,38.208,494224,0
1997-08-25,38.295,38.666,38.165,38.666,100009,0
1997-08-26,38.666,38.752,38.023,38.437,153364,0
1997-08-27,38.252,38.295,37.524,38.121,144035,0
1997-08-28,37.795,38.437,37.337,38.023,197168,0
1997-08-29,37.847,38.023,37.337,37.337,167810,0
1997-09-02,37.391,38.708,37.391,38.708,165196,0
1997-09-03,38.806,38.894,38.121,38.165,223333,0
1997-09-04,37.981,38.208,37.566,38.076,231866,0
1997-09-05,38.023,38.076,37.433,37.707,177141,0
1997-09-08,37.892,37.892,37.294,37.478,262359,0
1997-09-09,37.478,37.753,36.749,37.25,318334,0
1997-09-10,37.25,37.661,36.933,37.524,287728,0
1997-09-11,37.433,37.433,35.976,37.207,364527,0
1997-09-12,37.022,37.936,36.795,37.892,188521,0
1997-09-15,37.753,37.936,37.707,37.892,139936,0
1997-09-16,38.076,38.165,37.795,38.165,330849,0
1997-09-17,38.437,38.708,37.795,37.981,180328,0
1997-09-18,37.981,38.208,37.753,37.981,265884,0
1997-09-19,37.981,37.981,37.707,37.936,348487,0
1997-09-22,37.936,37.936,36.337,36.749,239149,0
1997-09-23,36.749,37.524,36.565,37.391,249842,0
1997-09-24,37.241,37.839,36.686,37.839,328458,0
1997-09-25,37.61,37.61,36.459,36.828,232779,0
1997-09-26,37.013,37.189,36.686,36.776,828599,0
1997-09-29,36.686,36.96,36.32,36.547,196140,0
1997-09-30,36.413,36.459,35.861,36.046,389214,0
1997-10-01,35.861,35.861,35.08,35.817,357242,0
1997-10-02,35.994,36.229,35.949,36.229,281811,0
1997-10-03,36.229,36.96,35.994,36.732,355197,0
1997-10-06,36.686,37.285,36.364,36.732,163035,0
1997-10-07,36.547,36.732,36.178,36.459,151204,0
1997-10-08,36.459,36.547,35.861,36.229,163035,0
1997-10-09,35.721,36.503,35.676,36.364,159508,0
1997-10-10,36.178,36.644,35.765,36.644,137553,0
1997-10-13,36.776,36.915,36.547,36.915,88400,0
1997-10-14,37.099,37.099,36.364,36.776,181012,0
1997-10-15,36.503,36.686,35.537,36.091,126060,0
1997-10-16,36.274,36.459,35.632,36.178,240286,0
1997-10-17,36.274,36.503,35.308,36.046,224243,0
1997-10-20,35.861,36.644,35.352,36.413,210024,0
1997-10-21,36.413,36.96,36.364,36.96,195003,0
1997-10-22,36.828,36.872,36.178,36.872,145969,0
1997-10-23,36.776,36.828,36.091,36.364,163717,0
1997-10-24,36.32,36.503,35.907,36.091,207407,0
1997-10-27,35.907,36.364,34.386,34.386,193756,0
1997-10-28,34.569,35.034,33.102,34.569,390692,0
1997-10-29,34.201,35.22,34.024,35.123,292848,0
1997-10-30,34.386,35.263,34.297,34.981,250188,0
1997-10-31,35.263,35.579,34.569,35.579,415835,0
1997-11-03,35.395,35.994,35.22,35.994,291937,0
1997-11-04,35.765,35.949,35.22,35.308,186131,0
1997-11-05,35.491,35.907,35.034,35.22,262240,0
1997-11-06,35.034,35.447,35.034,35.352,193074,0
1997-11-07,34.623,35.08,34.386,35.08,208886,0
1997-11-10,35.308,35.447,34.939,35.22,203878,0
1997-11-11,35.22,35.721,35.123,35.537,111837,0
1997-11-12,35.537,36.547,35.22,35.308,298537,0
1997-11-13,35.263,35.491,35.08,35.308,283293,0
1997-11-14,35.491,35.817,35.034,35.721,145513,0
1997-11-17,35.907,36.229,35.579,35.817,153022,0
1997-11-18,35.817,35.817,35.123,35.22,200807,0
1997-11-19,35.165,35.352,34.665,34.981,216736,0
1997-11-20,35.034,35.907,34.981,35.537,164742,0
1997-11-21,35.395,36.776,35.395,36.776,429831,0
1997-11-24,36.229,36.32,35.676,35.994,181124,0
1997-11-25,35.861,35.994,35.447,35.632,175663,0
1997-11-26,35.632,35.632,35.165,35.395,98299,0
1997-11-28,35.447,35.949,35.308,35.447,46873,0
1997-12-01,35.537,36.413,35.08,36.229,281701,0
1997-12-02,36.413,36.915,36.32,36.915,243700,0
1997-12-03,36.915,37.786,36.591,37.515,255760,0
1997-12-04,37.329,37.469,37.057,37.329,189317,0
1997-12-05,37.329,37.786,37.285,37.329,187951,0
1997-12-08,37.329,37.469,37.189,37.374,165992,0
1997-12-09,37.426,37.426,37.099,37.189,761475,0
1997-12-10,36.776,37.099,36.591,36.96,120710,0
1997-12-11,36.686,36.96,36.503,36.915,111268,0
1997-12-12,36.96,37.099,36.178,36.591,154162,0
1997-12-15,36.686,36.96,36.274,36.828,136981,0
1997-12-16,36.644,37.057,36.364,36.96,159849,0
1997-12-17,37.241,37.241,36.135,36.459,173160,0
1997-12-18,36.459,36.547,35.994,36.547,209113,0
1997-12-19,36.364,36.364,35.616,36.178,302403,0
1997-12-22,36.081,36.406,35.571,36.364,202289,0
1997-12-23,36.364,36.618,36.219,36.264,159168,0
1997-12-24,36.364,36.547,36.219,36.364,52561,0
1997-12-26,36.406,36.732,36.406,36.547,27076,0
1997-12-29,36.732,36.915,36.31,36.732,98980,0
1997-12-30,37.006,37.936,36.872,37.795,138689,0
1997-12-31,37.936,38.446,37.839,38.165,456792,0
1998-01-02,38.076,38.446,37.61,38.023,112978,0
1998-01-05,38.023,38.349,37.426,37.707,142215,0
1998-01-06,37.707,37.981,34.508,34.833,614370,0
1998-01-07,34.087,34.367,33.121,34.279,1317592,0
1998-01-08,34.279,34.279,33.074,33.715,416175,0
1998-01-09,33.673,33.999,32.426,32.793,484097,0
1998-01-12,32.241,33.259,32.187,32.977,230388,0
1998-01-13,32.936,33.164,32.468,32.609,264292,0
1998-01-14,32.609,32.793,32.426,32.793,257237,0
1998-01-15,32.654,33.391,32.565,33.391,275216,0
1998-01-16,33.586,33.999,33.444,33.715,332556,0
1998-01-20,33.715,33.715,33.121,33.349,480571,0
1998-01-21,33.349,34.138,33.349,33.673,463276,0
1998-01-22,33.532,33.532,33.022,33.259,242218,0
1998-01-23,33.259,33.489,32.145,32.328,417654,0
1998-01-26,32.328,32.565,31.678,32.426,358608,0
1998-01-27,32.426,32.793,31.914,32.241,479775,0
1998-01-28,32.241,32.565,31.958,32.565,273966,0
1998-01-29,32.381,32.881,31.958,32.054,854200,0
1998-01-30,32.054,32.054,31.175,31.31,510720,0
1998-02-02,31.589,32.697,31.36,32.426,495249,0
1998-02-03,32.282,32.609,31.958,32.609,299332,0
1998-02-04,32.426,32.565,32.054,32.241,259284,0
1998-02-05,32.512,32.609,31.871,32.468,430968,0
1998-02-06,31.958,32.697,31.871,32.099,407873,0
1998-02-09,32.099,32.565,31.871,31.914,437909,0
1998-02-10,31.958,33.532,31.914,32.75,532453,0
1998-02-11,32.75,32.75,32.187,32.697,203082,0
1998-02-12,32.697,33.022,32.099,32.793,267480,0
1998-02-13,32.426,32.793,32.328,32.609,220262,0
1998-02-17,32.75,32.881,32.468,32.654,154046,0
1998-02-18,32.282,33.121,32.282,33.074,199899,0
1998-02-19,32.881,33.349,32.468,33.259,417316,0
1998-02-20,33.349,34.226,33.121,33.999,666933,0
1998-02-23,33.999,34.279,33.63,33.902,220150,0
1998-02-24,33.902,34.279,33.489,33.715,276466,0
1998-02-25,33.715,34.279,33.715,33.952,223905,0
1998-02-26,33.902,34.411,33.902,34.182,489105,0
1998-02-27,34.041,34.226,33.673,34.087,391032,0
1998-03-02,33.813,34.279,33.532,34.279,181238,0
1998-03-03,34.087,34.087,33.769,33.902,154843,0
1998-03-04,33.586,34.138,33.444,34.138,243128,0
1998-03-05,33.952,34.551,33.586,34.367,412195,0
1998-03-06,34.279,35.386,34.279,35.3,508673,0
1998-03-09,35.108,36.125,35.062,35.616,415606,0
1998-03-10,35.616,35.756,35.158,35.616,474542,0
1998-03-11,35.529,35.571,35.019,35.386,567835,0
1998-03-12,35.386,35.386,34.691,34.833,432900,0
1998-03-13,34.833,35.108,33.813,34.921,418794,0
1998-03-16,35.108,35.158,34.596,34.737,168270,0
1998-03-17,34.878,35.412,34.789,35.158,191023,0
1998-03-18,35.062,35.571,34.878,35.43,527561,0
1998-03-19,35.246,35.343,34.411,34.691,396042,0
1998-03-20,34.367,35.386,34.367,34.921,669434,0
1998-03-23,34.737,34.789,33.952,33.999,371239,0
1998-03-24,33.999,34.27,33.621,34.087,321972,0
1998-03-25,34.463,34.833,34.27,34.691,460890,0
1998-03-26,34.833,35.07,34.367,34.833,308324,0
1998-03-27,34.833,35.254,34.833,35.115,479887,0
1998-03-30,35.115,35.676,34.972,35.115,370897,0
1998-03-31,35.115,35.676,35.115,35.21,339267,0
1998-04-01,35.254,35.395,34.226,35.395,323909,0
1998-04-02,35.395,35.765,35.115,35.438,249501,0
1998-04-03,35.352,35.676,34.878,35.21,230046,0
1998-04-06,35.21,35.579,34.972,35.115,117527,0
1998-04-07,35.115,35.254,33.999,34.605,169066,0
1998-04-08,34.508,34.789,34.182,34.367,157460,0
1998-04-09,34.411,34.463,33.999,34.087,187380,0
1998-04-13,33.944,34.226,33.294,34.129,242675,0
1998-04-14,33.944,34.508,33.902,34.324,200010,0
1998-04-15,34.182,34.649,33.944,34.27,561351,0
1998-04-16,34.226,34.226,33.435,33.999,409577,0
1998-04-17,34.182,35.115,34.182,34.972,340974,0
1998-04-20,35.21,35.352,34.744,35.3,171454,0
1998-04-21,35.115,35.676,34.972,35.623,393537,0
1998-04-22,35.438,36.512,35.21,36.238,819953,0
1998-04-23,36.329,36.512,36.143,36.373,556462,0
1998-04-24,36.283,37.03,36.186,36.512,886509,0
1998-04-27,36.143,36.422,35.676,35.861,476930,0
1998-04-28,36.046,36.143,35.537,35.861,458726,0
1998-04-29,35.861,36.467,35.861,36.373,274074,0
1998-04-30,36.373,36.609,36.283,36.565,263269,0
1998-05-01,36.609,37.312,36.609,37.312,295691,0
1998-05-04,37.355,37.355,37.03,37.312,165536,0
1998-05-05,37.259,37.355,36.653,37.259,113771,0
1998-05-06,37.171,37.171,36.283,36.889,217648,0
1998-05-07,36.889,36.933,36.422,36.889,254621,0
1998-05-08,36.749,37.593,36.653,36.749,258148,0
1998-05-11,36.749,37.171,36.653,36.889,210135,0
1998-05-12,36.795,37.355,36.143,37.215,206154,0
1998-05-13,37.118,37.355,36.795,37.215,190227,0
1998-05-14,37.075,37.312,36.933,37.118,108881,0
1998-05-15,37.075,37.171,36.749,36.795,162352,0
1998-05-18,36.795,36.846,36.512,36.653,335967,0
1998-05-19,36.653,36.653,35.861,36.609,839520,0
1998-05-20,36.653,36.846,35.861,36.795,243356,0
1998-05-21,36.889,36.933,36.1,36.422,286705,0
1998-05-22,36.329,36.329,36.046,36.186,153022,0
1998-05-26,36.373,36.609,36.001,36.1,228451,0
1998-05-27,36.1,36.143,35.579,35.721,282157,0
1998-05-28,35.721,36.283,35.537,35.957,221289,0
1998-05-29,35.907,36.329,35.579,35.861,207862,0
1998-06-01,35.676,36.422,35.676,36.046,212983,0
1998-06-02,36.046,36.238,34.972,35.3,286820,0
1998-06-03,35.115,35.395,34.789,34.789,419250,0
1998-06-04,34.789,35.491,34.789,35.158,943393,0
1998-06-05,35.21,35.438,34.744,35.115,687524,0
1998-06-08,34.93,35.676,34.878,35.579,183058,0
1998-06-09,35.579,35.579,35.07,35.395,177487,0
1998-06-10,35.21,35.817,35.21,35.352,355197,0
1998-06-11,35.254,35.254,33.294,33.76,684225,0
1998-06-12,33.944,33.999,33.155,33.621,524144,0
1998-06-15,33.435,33.76,33.155,33.382,601626,0
1998-06-16,33.294,33.804,33.155,33.523,525510,0
1998-06-17,33.621,34.182,33.576,33.76,728139,0
1998-06-18,33.944,34.182,33.715,33.858,230046,0
1998-06-19,33.621,33.944,33.057,33.382,439044,0
1998-06-22,33.294,33.382,32.776,32.776,286135,0
1998-06-23,32.828,33.197,32.502,32.688,456564,0
1998-06-24,32.679,33.057,32.256,32.637,309347,0
1998-06-25,32.732,33.197,31.835,32.539,537228,0
1998-06-26,32.355,33.391,32.355,32.872,478980,0
1998-06-29,33.057,33.858,32.968,33.012,522099,0
1998-06-30,33.155,33.155,32.679,32.732,338811,0
1998-07-01,32.776,33.435,32.539,33.111,254621,0
1998-07-02,32.917,33.155,32.399,32.776,312416,0
1998-07-06,32.776,32.82,32.301,32.494,1586205,0
1998-07-07,32.301,32.399,31.933,32.355,623013,0
1998-07-08,32.355,32.399,31.458,31.642,1002443,0
1998-07-09,31.274,31.503,30.984,31.219,729503,0
1998-07-10,31.036,31.881,30.984,31.881,306159,0
1998-07-13,31.792,31.835,30.895,31.36,183627,0
1998-07-14,31.318,31.458,30.984,31.08,221061,0
1998-07-15,31.08,31.739,31.08,31.458,249501,0
1998-07-16,31.318,31.598,31.318,31.503,306729,0
1998-07-17,31.598,31.598,31.274,31.318,212411,0
1998-07-20,32.776,33.25,32.118,32.118,1587799,0
1998-07-21,32.16,32.776,31.933,32.539,1222589,0
1998-07-22,32.539,33.532,32.451,33.012,522668,0
1998-07-23,33.012,33.111,32.256,32.82,431083,0
1998-07-24,32.637,32.732,32.118,32.118,411174,0
1998-07-27,31.835,31.835,31.36,31.458,562031,0
1998-07-28,31.413,31.598,30.984,31.274,670684,0
1998-07-29,31.458,31.835,31.175,31.697,158142,0
1998-07-30,31.697,32.215,31.642,32.072,235961,0
1998-07-31,31.835,32.022,31.36,31.642,263837,0
1998-08-03,31.458,31.881,31.458,31.598,487285,0
1998-08-04,31.554,32.118,31.36,31.458,304454,0
1998-08-05,31.739,32.732,31.697,32.118,343588,0
1998-08-06,32.16,32.16,31.458,31.598,390806,0
1998-08-07,31.554,32.022,31.175,31.175,329595,0
1998-08-10,31.08,31.413,30.843,31.133,281811,0
1998-08-11,31.36,31.598,30.755,31.503,323339,0
1998-08-12,31.503,32.355,31.458,31.976,232093,0
1998-08-13,32.022,32.256,31.554,31.598,232549,0
1998-08-14,31.598,32.022,31.413,31.554,170090,0
1998-08-17,31.458,32.16,31.219,31.881,281471,0
1998-08-18,31.739,32.637,31.554,32.539,241082,0
1998-08-19,32.399,32.399,31.697,31.881,175208,0
1998-08-20,32.022,32.399,31.739,32.355,131633,0
1998-08-21,31.976,31.976,30.984,31.503,284205,0
1998-08-24,31.598,31.739,30.938,31.274,221289,0
1998-08-25,31.458,32.301,31.318,31.835,249501,0
1998-08-26,31.36,31.739,31.133,31.458,140511,0
1998-08-27,30.895,30.938,30.278,30.323,300017,0
1998-08-28,30.323,30.323,29.342,30.093,571022,0
1998-08-31,30.093,30.615,29.197,29.197,239259,0
1998-09-01,29.059,29.382,27.645,28.865,599008,0
1998-09-02,28.724,29.62,28.539,28.68,473061,0
1998-09-03,28.539,28.724,27.546,28.347,359975,0
1998-09-04,28.347,29.382,28.301,28.821,291594,0
1998-09-08,29.296,30.562,29.004,30.516,245862,0
1998-09-09,30.562,30.562,29.526,29.665,242107,0
1998-09-10,28.821,28.961,27.923,27.923,412650,0
1998-09-11,27.546,28.347,26.658,28.159,534499,0
1998-09-14,28.067,28.539,26.844,27.08,853518,0
1998-09-15,26.799,27.22,26.701,26.94,547012,0
1998-09-16,26.748,26.886,25.999,26.281,664538,0
1998-09-17,25.242,25.849,25.242,25.709,410830,0
1998-09-18,25.764,26.185,25.62,25.806,559868,0
1998-09-21,25.806,25.806,25.003,25.242,388190,0
1998-09-22,25.288,25.571,24.82,25.525,397065,0
1998-09-23,26.281,26.71,25.948,26.473,675008,0
1998-09-24,26.572,26.572,25.709,25.849,398655,0
1998-09-25,25.948,26.043,25.234,25.426,369872,0
1998-09-28,25.611,25.611,25.095,25.332,335511,0
1998-09-29,24.567,24.994,24.426,24.994,926329,0
1998-09-30,24.708,25.849,24.708,25.141,654756,0
1998-10-01,24.994,25.902,24.994,25.525,545649,0
1998-10-02,25.665,26.095,25.279,25.377,496044,0
1998-10-05,25.332,25.571,24.802,25.332,253597,0
1998-10-06,25.709,26.379,25.141,25.279,320719,0
1998-10-07,25.377,26.333,24.994,25.948,393308,0
1998-10-08,25.611,26.667,25.525,26.141,401502,0
1998-10-09,26.379,26.473,25.902,26.236,176686,0
1998-10-12,26.614,27.381,26.333,26.572,510151,0
1998-10-13,26.572,27.476,26.473,27.381,259174,0
1998-10-14,27.187,28.187,27.045,28.187,282951,0
1998-10-15,27.856,29.665,27.519,29.471,493772,0
1998-10-16,29.71,30.666,29.526,30.666,754078,0
1998-10-19,30.666,31.377,30.183,30.992,455659,0
1998-10-20,31.327,31.327,29.665,30.183,445302,0
1998-10-21,30.183,30.183,29.138,29.71,294556,0
1998-10-22,29.526,29.946,29.278,29.761,218216,0
1998-10-23,29.761,29.849,28.618,28.9,422094,0
1998-10-26,28.952,28.952,27.045,27.045,729732,0
1998-10-27,27.711,28.521,27.66,28.471,430855,0
1998-10-28,28.471,28.471,27.565,27.897,316058,0
1998-10-29,28.187,28.426,27.476,28.286,241082,0
1998-10-30,28.286,28.707,28.133,28.521,379771,0
1998-11-02,28.662,29.761,28.618,29.189,343707,0
1998-11-03,29.71,30.377,29.611,30.377,524144,0
1998-11-04,30.57,30.853,29.902,30.422,406734,0
1998-11-05,30.237,30.57,29.999,30.422,276466,0
1998-11-06,30.093,30.71,29.902,30.71,323339,0
1998-11-09,30.808,30.808,30.237,30.71,377041,0
1998-11-10,30.516,31.377,30.516,31.045,245067,0
1998-11-11,31.045,31.09,29.71,29.761,478753,0
1998-11-12,29.806,30.044,29.665,29.806,218898,0
1998-11-13,29.999,30.377,29.761,30.14,143235,0
1998-11-16,30.471,30.853,30.093,30.666,190454,0
1998-11-17,30.666,30.755,29.526,30.183,278855,0
1998-11-18,30.183,30.332,29.374,30.278,202743,0
1998-11-19,30.377,31.377,30.377,31.377,254052,0
1998-11-20,31.713,32.234,31.521,32.234,399680,0
1998-11-23,32.565,32.758,31.995,32.758,388415,0
1998-11-24,32.758,33.038,32.091,32.381,300700,0
1998-11-25,32.282,32.468,32.046,32.328,172137,0
1998-11-27,32.135,32.66,31.898,31.995,77479,0
1998-11-30,31.995,32.521,31.81,31.898,331077,0
1998-12-01,31.615,32.328,31.615,32.328,203536,0
1998-12-02,32.046,32.135,31.81,32.046,184652,0
1998-12-03,31.995,32.381,31.898,31.995,164397,0
1998-12-04,32.187,32.706,31.995,32.706,213553,0
1998-12-07,32.565,32.618,32.135,32.521,168609,0
1998-12-08,32.66,32.758,32.187,32.758,239033,0
1998-12-09,32.565,33.139,32.091,32.9,219123,0
1998-12-10,32.954,32.995,32.282,32.468,368393,0
1998-12-11,32.091,32.091,31.377,31.713,489218,0
1998-12-14,31.755,31.755,31.377,31.562,546558,0
1998-12-15,31.562,32.187,31.521,32.187,354172,0
1998-12-16,32.187,32.187,31.476,32.046,276806,0
1998-12-17,31.995,32.521,31.659,32.468,255078,0
1998-12-18,32.426,32.66,32.091,32.66,251776,0
1998-12-21,32.381,32.618,32.187,32.426,291594,0
1998-12-22,32.521,33.004,32.328,32.811,255189,0
1998-12-23,32.909,34.489,32.855,34.297,278740,0
1998-12-24,34.348,34.586,34.156,34.489,93178,0
1998-12-28,34.489,34.489,33.918,34.059,134250,0
1998-12-29,33.867,34.921,33.867,34.78,164969,0
1998-12-30,34.586,34.78,33.769,33.769,235849,0
1998-12-31,33.918,34.78,33.63,33.962,286932,0
1999-01-04,34.156,34.972,34.156,34.641,241424,0
1999-01-05,34.445,34.921,33.63,33.673,233005,0
1999-01-06,33.769,33.769,32.715,33.479,351670,0
1999-01-07,33.048,33.63,32.954,33.241,187725,0
1999-01-08,33.241,34.105,32.954,34.059,168382,0
1999-01-11,33.962,34.156,33.102,33.769,233233,0
1999-01-12,33.576,34.682,33.435,34.682,340632,0
1999-01-13,34.201,34.348,33.725,34.059,388304,0
1999-01-14,33.867,34.059,32.954,33.048,284542,0
1999-01-15,33.241,33.576,33.048,33.382,145058,0
1999-01-19,33.048,33.962,32.909,33.867,171567,0
1999-01-20,33.532,34.015,33.479,33.823,174412,0
1999-01-21,33.823,33.918,33.34,33.576,130838,0
1999-01-22,33.34,33.382,32.758,33.102,246654,0
1999-01-25,32.909,33.048,32.282,32.618,205129,0
1999-01-26,33.435,34.015,33.382,33.532,302067,0
1999-01-27,33.576,33.63,33.102,33.147,192729,0
1999-01-28,33.147,33.823,33.147,33.673,213891,0
1999-01-29,33.769,33.962,33.435,33.532,384207,0
1999-02-01,33.197,33.34,32.574,33.197,212866,0
1999-02-02,33.004,33.004,32.328,32.574,188063,0
1999-02-03,32.618,32.67,32.234,32.67,192845,0
1999-02-04,32.476,32.618,31.607,32.037,234712,0
1999-02-05,32.426,32.67,31.755,31.95,202623,0
1999-02-08,31.95,31.95,31.229,31.607,220150,0
1999-02-09,31.467,32.037,31.229,31.659,276125,0
1999-02-10,31.755,32.574,31.705,32.234,170203,0
1999-02-11,32.037,33.004,31.995,32.476,114908,0
1999-02-12,32.282,32.476,30.692,31.513,205813,0
1999-02-16,31.318,31.898,30.984,31.467,302974,0
1999-02-17,31.318,31.801,31.175,31.513,158940,0
1999-02-18,31.413,31.607,31.318,31.607,205813,0
1999-02-19,31.229,31.607,31.229,31.369,155868,0
1999-02-22,31.229,32.476,30.938,32.426,241311,0
1999-02-23,32.282,32.381,31.659,31.705,278511,0
1999-02-24,31.562,31.705,30.791,31.413,194892,0
1999-02-25,31.133,31.369,30.262,31.369,353603,0
1999-02-26,31.467,31.755,30.984,31.659,200123,0
1999-03-01,31.513,31.705,30.413,31.607,243128,0
1999-03-02,31.659,31.898,30.887,30.938,257691,0
1999-03-03,30.938,31.274,30.65,30.843,147788,0
1999-03-04,30.887,31.513,30.746,31.513,200695,0
1999-03-05,31.562,32.187,31.562,32.135,189202,0
1999-03-08,31.995,32.234,31.133,31.467,206724,0
1999-03-09,31.274,31.369,30.984,31.08,182377,0
1999-03-10,30.984,31.133,30.746,30.843,246090,0
1999-03-11,30.746,31.08,30.692,30.843,496155,0
1999-03-12,30.843,31.036,30.314,30.746,417654,0
1999-03-15,30.746,31.08,30.597,30.746,309347,0
1999-03-16,30.507,30.597,30.068,30.22,212866,0
1999-03-17,30.22,30.22,29.691,29.831,197735,0
1999-03-18,29.638,29.971,29.499,29.885,142215,0
1999-03-19,30.068,30.262,28.918,29.068,434722,0
1999-03-22,28.443,28.969,27.865,28.821,573295,0
1999-03-23,28.83,28.969,27.66,27.856,640763,0
1999-03-24,26.599,29.215,26.599,29.12,877636,0
1999-03-25,29.022,29.315,28.732,28.927,279764,0
1999-03-26,28.83,28.873,28.389,28.777,369986,0
1999-03-29,28.83,29.894,28.83,29.752,424029,0
1999-03-30,29.7,30.526,29.508,30.086,732919,0
1999-03-31,29.99,30.278,29.068,29.164,372717,0
1999-04-01,28.969,29.12,28.584,29.068,437909,0
1999-04-05,28.969,29.022,28.243,28.486,187039,0
1999-04-06,28.243,28.486,27.467,28.196,287276,0
1999-04-07,28.05,28.68,27.756,27.856,186358,0
1999-04-08,28.004,28.143,27.424,27.565,213433,0
1999-04-09,27.565,27.948,27.027,27.178,283404,0
1999-04-12,27.178,27.66,27.027,27.327,373964,0
1999-04-13,26.886,27.66,26.791,27.565,300924,0
1999-04-14,27.467,28.196,27.273,28.004,328344,0
1999-04-15,27.948,28.969,27.948,28.539,336308,0
1999-04-16,28.539,28.777,28.143,28.539,211046,0
1999-04-19,28.539,29.7,28.243,29.602,683082,0
1999-04-20,29.602,29.849,28.732,28.969,314237,0
1999-04-21,28.83,29.068,28.243,28.486,322428,0
1999-04-22,28.584,28.732,28.243,28.732,189544,0
1999-04-23,28.732,29.315,28.68,29.12,367483,0
1999-04-26,28.927,29.656,28.83,29.408,137324,0
1999-04-27,29.602,29.7,29.315,29.602,312531,0
1999-04-28,29.602,30.912,29.602,30.718,419360,0
1999-04-29,30.773,31.396,30.278,31.396,498775,0
1999-04-30,31.301,32.802,30.674,30.674,497181,0
1999-05-03,30.674,31.792,30.674,31.642,182148,0
1999-05-04,31.835,31.835,31.063,31.301,266682,0
1999-05-05,31.301,31.739,31.256,31.544,183286,0
1999-05-06,31.063,31.889,30.278,31.889,252801,0
1999-05-07,31.739,31.933,30.965,31.106,142443,0
1999-05-10,30.912,30.912,29.894,29.894,168497,0
1999-05-11,30.044,31.301,29.99,30.625,187152,0
1999-05-12,30.526,30.625,30.183,30.57,223447,0
1999-05-13,30.431,30.625,30.237,30.526,141532,0
1999-05-14,30.086,30.718,29.894,30.526,241424,0
1999-05-17,30.431,31.202,30.377,31.063,252575,0
1999-05-18,30.674,30.674,29.602,29.946,175318,0
1999-05-19,29.894,30.471,29.797,30.183,144488,0
1999-05-20,30.044,31.008,30.044,30.431,164173,0
1999-05-21,30.431,30.869,30.332,30.526,270095,0
1999-05-24,30.471,31.106,30.471,30.869,239033,0
1999-05-25,30.718,31.544,30.57,31.063,420499,0
1999-05-26,30.674,31.589,30.625,31.202,423573,0
1999-05-27,31.256,31.494,30.773,31.449,477157,0
1999-05-28,31.449,32.224,31.352,31.933,337562,0
1999-06-01,32.03,32.081,31.544,32.081,234030,0
1999-06-02,31.933,32.565,31.933,32.372,184652,0
1999-06-03,32.319,32.565,31.835,32.512,173729,0
1999-06-04,32.468,33.197,32.468,33.197,216736,0
1999-06-07,33.391,33.391,32.609,32.66,296037,0
1999-06-08,32.66,33.102,32.512,32.512,169861,0
1999-06-09,32.512,34.939,32.512,34.508,503664,0
1999-06-10,34.024,34.119,33.489,33.875,254167,0
1999-06-11,33.682,34.358,33.682,33.875,165082,0
1999-06-14,34.068,34.605,33.823,34.551,265771,0
1999-06-15,34.551,34.841,33.682,34.165,213662,0
1999-06-16,34.068,34.455,34.024,34.165,252116,0
1999-06-17,33.971,34.219,33.489,33.875,176119,0
1999-06-18,33.294,33.586,33.294,33.435,323225,0
1999-06-21,33.34,33.435,33.147,33.391,227887,0
1999-06-22,33.197,33.241,32.909,32.954,271460,0
1999-06-23,32.954,32.954,32.265,32.811,327548,0
1999-06-24,32.811,33.004,32.468,32.609,336878,0
1999-06-25,32.66,32.855,32.565,32.565,312873,0
1999-06-28,32.758,33.935,32.758,33.542,744067,0
1999-06-29,34.569,34.816,34.226,34.526,387848,0
1999-06-30,34.324,35.158,34.182,34.472,297514,0
1999-07-01,34.665,34.719,33.841,33.981,263382,0
1999-07-02,33.841,34.429,33.742,34.279,328683,0
1999-07-06,34.279,34.665,33.884,34.526,280449,0
1999-07-07,34.324,35.158,33.935,34.911,297173,0
1999-07-08,34.429,34.623,34.182,34.324,312531,0
1999-07-09,34.472,35.21,34.324,35.062,231069,0
1999-07-12,35.01,35.158,34.665,35.115,166901,0
1999-07-13,34.964,35.457,34.911,35.254,221516,0
1999-07-14,35.254,35.404,34.569,34.665,202623,0
1999-07-15,34.771,34.816,34.376,34.429,156662,0
1999-07-16,34.472,34.771,34.279,34.771,263155,0
1999-07-19,34.816,35.21,34.623,35.21,409237,0
1999-07-20,35.115,36.431,35.01,36.431,355654,0
1999-07-21,36.431,37.998,36.38,36.924,592637,0
1999-07-22,36.924,37.364,36.283,36.584,333690,0
1999-07-23,36.337,36.776,36.238,36.584,188634,0
1999-07-26,36.38,36.723,36.186,36.584,177487,0
1999-07-27,36.38,36.723,35.898,36.186,245973,0
1999-07-28,35.555,35.994,35.457,35.65,162009,0
1999-07-29,35.254,35.994,34.964,35.555,164397,0
1999-07-30,35.555,35.799,35.254,35.501,180215,0
1999-08-02,35.501,35.501,34.911,35.254,213094,0
1999-08-03,35.254,35.65,34.964,35.404,173617,0
1999-08-04,35.404,35.747,34.816,34.911,161899,0
1999-08-05,34.869,35.21,34.623,35.01,233573,0
1999-08-06,35.01,35.01,33.401,34.087,418111,0
1999-08-09,34.087,34.869,34.087,34.816,209569,0
1999-08-10,34.869,35.01,33.742,33.788,192162,0
1999-08-11,33.841,33.841,33.294,33.638,371350,0
1999-08-12,33.638,33.788,33.349,33.349,110016,0
1999-08-13,33.884,33.884,33.197,33.294,114908,0
1999-08-16,33.401,33.401,32.954,33.057,105351,0
1999-08-17,33.057,33.349,33.004,33.294,107287,0
1999-08-18,33.294,33.401,32.909,32.954,165426,0
1999-08-19,32.909,33.197,32.758,32.855,145405,0
1999-08-20,33.004,33.057,32.715,33.004,94202,0
1999-08-23,33.197,33.689,33.102,33.25,201034,0
1999-08-24,33.057,33.496,32.909,33.102,185106,0
1999-08-25,33.102,33.593,32.909,33.496,171001,0
1999-08-26,33.496,33.884,33.401,33.542,320153,0
1999-08-27,33.444,33.841,32.372,32.512,244381,0
1999-08-30,32.715,33.294,32.224,32.265,187039,0
1999-08-31,32.416,32.811,31.923,31.923,215370,0
1999-09-01,31.923,32.265,31.731,32.224,119461,0
1999-09-02,32.072,32.416,31.44,32.416,186017,0
1999-09-03,32.319,33.349,32.319,33.294,190112,0
1999-09-07,32.909,32.954,32.609,32.909,156096,0
1999-09-08,32.715,33.004,32.609,32.909,124694,0
1999-09-09,33.102,33.25,32.855,33.004,282264,0
1999-09-10,33.004,33.102,31.923,32.265,278511,0
1999-09-13,32.126,32.715,32.126,32.416,82939,0
1999-09-14,32.169,32.169,31.386,31.687,132659,0
1999-09-15,31.826,32.072,31.238,31.238,173277,0
1999-09-16,31.098,31.142,29.769,30.658,305931,0
1999-09-17,30.755,31.193,30.606,30.701,215597,0
1999-09-20,30.658,30.701,30.314,30.36,127880,0
1999-09-21,30.165,30.165,29.382,29.673,198301,0
1999-09-22,29.831,29.831,28.637,28.892,391488,0
1999-09-23,28.987,28.987,28.196,28.347,235279,0
1999-09-24,28.243,28.741,28.243,28.539,285909,0
1999-09-27,28.689,28.785,28.293,28.496,293644,0
1999-09-28,28.593,28.593,27.256,27.354,419816,0
1999-09-29,27.354,27.703,27.01,27.106,418568,0
1999-09-30,27.407,27.703,26.614,27.308,513793,0
1999-10-01,27.01,27.703,26.765,27.6,348487,0
1999-10-04,27.897,28.741,27.897,28.539,363043,0
1999-10-05,28.496,28.593,28.1,28.347,237331,0
1999-10-06,28.593,29.48,28.593,29.179,408554,0
1999-10-07,29.179,29.233,28.838,28.936,279993,0
1999-10-08,29.085,30.077,29.085,29.971,377270,0
1999-10-11,29.779,29.779,29.138,29.179,183400,0
1999-10-12,29.233,29.287,28.389,28.539,312644,0
1999-10-13,28.496,28.987,28.389,28.496,220377,0
1999-10-14,28.389,28.741,28.1,28.443,226748,0
1999-10-15,28.637,28.637,27.556,27.748,201034,0
1999-10-18,27.652,28.143,27.501,27.897,272713,0
1999-10-19,28.196,28.785,27.897,28.539,399226,0
1999-10-20,28.496,28.689,27.897,28.1,626427,0
1999-10-21,27.703,28.05,27.6,27.802,379997,0
1999-10-22,27.6,27.703,26.959,27.204,645314,0
1999-10-25,27.204,29.138,27.01,28.892,778994,0
1999-10-26,28.892,29.382,28.838,28.838,564197,0
1999-10-27,28.785,28.785,28.347,28.593,565562,0
1999-10-28,28.593,29.179,28.389,29.179,660900,0
1999-10-29,29.138,30.57,28.785,30.27,778882,0
1999-11-01,30.077,30.368,29.534,30.27,229023,0
1999-11-02,30.471,30.471,29.534,29.577,287842,0
1999-11-03,29.534,29.534,29.138,29.287,280449,0
1999-11-04,29.287,29.628,29.085,29.435,258148,0
1999-11-05,29.435,29.971,29.435,29.683,223105,0
1999-11-08,29.728,29.779,28.987,29.628,253597,0
1999-11-09,29.48,29.577,28.689,28.987,191706,0
1999-11-10,28.593,29.971,28.593,29.779,211502,0
1999-11-11,29.779,31.063,29.779,30.174,426304,0
1999-11-12,30.174,30.516,29.683,29.779,179073,0
1999-11-15,29.382,30.077,28.892,30.025,283521,0
1999-11-17,30.174,30.516,29.928,30.323,297856,0
1999-11-18,30.323,30.965,30.174,30.516,279195,0
1999-11-19,30.368,30.869,30.323,30.815,312304,0
1999-11-22,30.57,30.57,29.779,30.323,250524,0
1999-11-23,30.121,30.228,29.628,29.971,280788,0
1999-11-24,29.728,30.077,29.728,30.025,220832,0
1999-11-26,30.025,30.025,29.683,29.876,89653,0
1999-11-29,29.876,29.876,28.838,29.332,238465,0
1999-11-30,29.138,29.683,29.085,29.138,203197,0
1999-12-01,28.987,29.831,28.892,29.138,239716,0
1999-12-02,28.987,29.48,28.936,29.332,139708,0
1999-12-03,29.332,30.368,29.332,30.368,153022,0
1999-12-06,30.077,30.228,29.534,29.728,168837,0
1999-12-07,29.287,29.971,28.838,29.779,260652,0
1999-12-08,29.577,29.628,28.347,28.347,165311,0
1999-12-09,28.539,28.539,27.802,28.196,220942,0
1999-12-10,28.196,29.085,27.703,27.948,311394,0
1999-12-13,27.994,28.243,27.652,27.802,278740,0
1999-12-14,27.6,28.05,27.354,27.652,312187,0
1999-12-15,27.448,29.534,27.354,28.689,410034,0
1999-12-16,28.196,28.593,27.948,28.143,288983,0
1999-12-17,28.1,29.138,27.897,29.138,558620,0
1999-12-20,28.892,29.189,28.293,28.987,328911,0
1999-12-21,28.785,29.094,27.94,28.892,718810,0
1999-12-22,28.987,29.189,28.389,28.936,317309,0
1999-12-23,28.936,29.094,28.593,28.785,328003,0
1999-12-27,27.39,29.39,27.39,28.987,318107,0
1999-12-28,29.189,29.489,28.486,29.287,299561,0
1999-12-29,29.937,29.937,28.785,29.39,211958,0
1999-12-30,29.39,30.287,29.189,29.99,219353,0
1999-12-31,30.193,30.386,29.342,30.086,132659,0
2000-01-03,30.086,30.342,27.985,28.443,355306,0
2000-01-04,27.985,28.389,27.645,28.091,362135,0
2000-01-05,27.89,28.593,27.645,28.337,290573,0
2000-01-06,28.091,29.691,27.985,28.987,241989,0
2000-01-07,29.189,30.086,29.094,29.839,174072,0
2000-01-10,29.39,29.489,28.593,29.094,210933,0
2000-01-11,28.987,29.435,28.637,29.138,159849,0
2000-01-12,29.342,29.788,28.785,29.041,208656,0
2000-01-13,28.987,30.044,28.987,29.542,238235,0
2000-01-14,29.094,29.788,28.838,29.542,461912,0
2000-01-18,28.785,29.39,28.593,29.138,210590,0
2000-01-19,29.041,29.638,28.961,29.342,282492,0
2000-01-20,29.342,29.638,29.243,29.435,268731,0
2000-01-21,29.99,29.99,29.243,29.287,280222,0
2000-01-24,29.094,29.243,28.637,28.637,322656,0
2000-01-25,28.443,28.936,27.89,28.486,460321,0
2000-01-26,28.486,28.987,27.793,28.936,279425,0
2000-01-27,28.593,29.094,28.293,28.838,176233,0
2000-01-28,28.838,28.936,27.738,28.689,483643,0
2000-01-31,28.689,28.892,28.389,28.539,234369,0
2000-02-01,28.337,28.486,27.985,28.337,192845,0
2000-02-02,28.293,28.486,27.985,28.243,306386,0
2000-02-03,27.985,29.041,27.985,28.936,364299,0
2000-02-04,28.936,28.936,28.337,28.389,255645,0
2000-02-07,28.187,28.389,27.89,27.985,361454,0
2000-02-08,27.187,27.645,26.791,27.645,371920,0
2000-02-09,27.089,27.089,25.788,26.642,580917,0
2000-02-10,26.642,26.993,26.192,26.791,312531,0
2000-02-11,26.388,26.993,25.242,26.043,426528,0
2000-02-14,25.587,25.938,25.041,25.938,312077,0
2000-02-15,25.788,27.089,25.693,26.791,314921,0
2000-02-16,26.791,26.791,25.745,26.491,232208,0
2000-02-17,26.692,26.791,25.393,25.894,293076,0
2000-02-18,25.587,25.587,25.19,25.393,223787,0
2000-02-22,25.041,25.938,24.894,25.342,427442,0
2000-02-23,25.393,25.393,24.188,24.241,433583,0
2000-02-24,24.296,24.296,23.444,24.188,887534,0
2000-02-25,23.942,24.188,23.389,23.791,255078,0
2000-02-28,23.791,24.145,23.74,23.837,542580,0
2000-02-29,23.645,24.489,23.343,23.995,536092,0
2000-03-01,24.188,24.188,23.645,23.942,337562,0
2000-03-02,24.145,24.145,23.195,23.444,5902252,0
2000-03-03,23.389,25.587,23.039,23.995,1446040,0
2000-03-06,24.296,24.296,22.994,23.892,533931,0
2000-03-07,23.892,24.339,23.039,23.294,734967,0
2000-03-08,23.294,24.54,23.294,23.892,498775,0
2000-03-09,24.039,25.288,24.039,24.592,571249,0
2000-03-10,24.296,25.288,23.496,24.987,538252,0
2000-03-13,24.784,25.095,24.39,24.784,451329,0
2000-03-14,24.784,24.987,24.443,24.894,254167,0
2000-03-15,25.543,27.336,24.784,27.036,485235,0
2000-03-16,26.791,28.389,26.29,28.293,589000,0
2000-03-17,28.337,28.337,27.591,27.985,419250,0
2000-03-20,27.985,27.985,27.336,27.537,450309,0
2000-03-21,27.738,28.091,27.187,27.838,292168,0
2000-03-22,27.591,27.695,26.835,27.036,322428,0
2000-03-23,26.886,28.1,26.835,27.695,179988,0
2000-03-24,27.492,27.897,27.336,27.645,249275,0
2000-03-27,27.44,27.492,26.633,26.633,230388,0
2000-03-28,26.729,27.39,26.43,26.43,211387,0
2000-03-29,26.633,27.44,26.633,27.237,230272,0
2000-03-30,27.237,28.347,26.984,27.336,416521,0
2000-03-31,27.492,28.707,27.187,28.347,201260,0
2000-04-03,28.301,29.408,28.1,28.952,296828,0
2000-04-04,28.75,29.814,28.05,28.857,345978,0
2000-04-05,28.908,29.463,28.196,28.452,206382,0
2000-04-06,27.897,28.452,27.793,28.143,245635,0
2000-04-07,28.1,28.548,27.897,28.143,226520,0
2000-04-10,27.994,28.857,27.994,28.601,147788,0
2000-04-11,29.111,29.718,29.111,29.665,241195,0
2000-04-12,29.463,30.57,29.315,29.358,303999,0
2000-04-13,29.463,30.22,29.463,29.866,190342,0
2000-04-14,29.315,29.665,27.994,28.251,310254,0
2000-04-17,28.347,29.611,27.695,29.463,341317,0
2000-04-18,29.315,29.315,27.591,28.505,247682,0
2000-04-19,28.301,28.301,27.645,27.793,208770,0
2000-04-20,28.301,28.601,27.492,28.1,262471,0
2000-04-24,28.301,28.601,28.143,28.505,175892,0
2000-04-25,28.347,29.205,27.94,29.111,140283,0
2000-04-26,29.315,29.516,28.196,28.452,206495,0
2000-04-27,29.919,29.919,27.848,28.1,230388,0
2000-04-28,27.695,28.05,27.135,27.848,288186,0
2000-05-01,27.39,28.1,27.089,27.94,206154,0
2000-05-02,27.738,27.897,27.187,27.738,231186,0
2000-05-03,27.537,27.591,27.089,27.44,490471,0
2000-05-04,27.44,27.738,27.336,27.336,142100,0
2000-05-05,27.336,27.591,27.036,27.187,294444,0
2000-05-08,27.29,27.492,26.931,27.39,180098,0
2000-05-09,27.492,27.695,27.187,27.492,424256,0
2000-05-10,27.44,27.738,27.187,27.39,295350,0
2000-05-11,27.44,27.492,27.089,27.237,242902,0
2000-05-12,27.237,27.336,26.684,27.187,177141,0
2000-05-15,26.984,27.336,26.078,26.281,491380,0
2000-05-16,26.483,27.036,26.025,26.729,349737,0
2000-05-17,26.526,26.729,26.228,26.526,182148,0
2000-05-18,26.123,26.633,25.876,26.025,269183,0
2000-05-19,26.025,26.931,25.674,26.633,248360,0
2000-05-22,27.29,27.645,26.886,27.106,399909,0
2000-05-23,26.684,27.29,26.078,26.483,358725,0
2000-05-24,26.581,27.695,26.025,27.214,388757,0
2000-05-25,27.336,27.336,26.352,26.808,368509,0
2000-05-26,26.886,27.695,26.526,27.106,294102,0
2000-05-30,27.036,27.994,26.581,27.591,530631,0
2000-05-31,27.39,27.645,27.036,27.492,320839,0
2000-06-01,27.29,27.848,27.237,27.738,440184,0
2000-06-02,27.537,27.897,27.336,27.645,381252,0
2000-06-05,27.591,27.645,26.729,27.187,284084,0
2000-06-06,27.135,27.645,26.729,27.492,332100,0
2000-06-07,27.39,27.645,27.237,27.39,228112,0
2000-06-08,27.187,27.645,26.633,27.39,293076,0
2000-06-09,27.187,27.492,26.984,27.39,225611,0
2000-06-12,27.29,27.645,27.237,27.237,268387,0
2000-06-13,27.336,27.591,27.187,27.29,365891,0
2000-06-14,27.135,27.738,27.135,27.695,294328,0
2000-06-15,27.897,27.897,25.113,25.876,1309284,0
2000-06-16,25.876,26.176,25.674,25.876,764209,0
2000-06-19,25.772,25.921,25.369,25.62,387167,0
2000-06-20,25.369,25.369,24.91,24.962,419022,0
2000-06-21,25.472,25.472,24.61,24.664,365092,0
2000-06-22,24.61,25.022,24.259,24.866,417090,0
2000-06-23,24.461,24.557,23.645,23.899,681604,0
2000-06-26,23.899,23.995,23.591,23.74,527786,0
2000-06-27,24.153,24.82,23.95,24.408,453947,0
2000-06-28,24.355,25.022,23.688,24.489,479208,0
2000-06-29,23.847,25.122,23.847,25.022,356220,0
2000-06-30,24.717,25.481,24.557,24.717,477047,0
2000-07-03,24.557,25.332,24.259,25.172,137663,0
2000-07-05,23.95,24.461,23.95,24.305,270547,0
2000-07-06,24.408,24.408,23.688,23.74,248250,0
2000-07-07,24.103,24.153,23.538,23.847,167019,0
2000-07-10,23.899,24.355,23.791,24.103,172478,0
2000-07-11,23.791,24.153,23.538,24.103,259056,0
2000-07-12,23.95,24.103,23.231,23.591,346770,0
2000-07-13,23.591,24.206,23.334,23.847,269297,0
2000-07-14,24.047,24.305,23.645,23.995,216963,0
2000-07-17,23.538,23.538,23.03,23.058,316625,0
2000-07-18,23.434,23.688,23.177,23.389,486601,0
2000-07-19,23.334,23.334,22.719,23.083,1304052,0
2000-07-20,23.334,23.538,22.412,22.616,284656,0
2000-07-21,22.412,22.668,22.255,22.361,254052,0
2000-07-24,22.158,22.466,21.956,22.308,221965,0
2000-07-25,22.308,23.083,22.212,22.616,256898,0
2000-07-26,22.564,22.668,22.105,22.105,377041,0
2000-07-27,22.412,22.668,21.598,21.903,368165,0
2000-07-28,21.543,22.105,21.543,22.105,480111,0
2000-07-31,22.105,22.255,21.745,21.903,214915,0
2000-08-01,21.903,22.255,21.488,22.158,196367,0
2000-08-02,21.8,21.903,21.488,21.745,454067,0
2000-08-03,21.956,22.003,21.488,21.543,296719,0
2000-08-04,21.8,21.8,21.386,21.648,192162,0
2000-08-07,21.488,21.648,21.287,21.386,223333,0
2000-08-08,21.087,21.8,21.032,21.488,862958,0
2000-08-09,21.488,21.745,21.287,21.287,279536,0
2000-08-10,21.342,21.543,21.131,21.236,219123,0
2000-08-11,21.287,21.543,21.131,21.438,811080,0
2000-08-14,21.543,21.543,21.032,21.183,173957,0
2000-08-15,21.236,21.287,20.93,20.981,211958,0
2000-08-16,21.183,21.183,20.777,20.876,413220,0
2000-08-17,21.287,21.287,21.032,21.087,399109,0
2000-08-18,20.876,21.342,20.876,21.236,246654,0
2000-08-21,21.287,21.287,20.93,21.236,304454,0
2000-08-22,21.287,21.386,21.032,21.287,373739,0
2000-08-23,21.342,21.648,21.131,21.488,464417,0
2000-08-24,21.488,21.543,21.087,21.183,360997,0
2000-08-25,21.386,21.488,21.131,21.287,233459,0
2000-08-28,21.287,21.488,21.087,21.287,308434,0
2000-08-29,21.287,21.287,20.981,21.287,351555,0
2000-08-30,21.183,21.342,20.876,21.287,311051,0
2000-08-31,21.287,21.543,21.087,21.087,730415,0
2000-09-01,21.087,21.087,20.672,20.876,192162,0
2000-09-05,21.032,21.236,20.93,21.087,269869,0
2000-09-06,20.981,21.183,20.777,20.876,287159,0
2000-09-07,20.981,20.981,20.365,20.416,380679,0
2000-09-08,20.47,20.672,20.259,20.416,333809,0
2000-09-11,20.47,20.62,20.365,20.526,361793,0
2000-09-12,20.728,20.821,20.416,20.7,338360,0
2000-09-13,20.526,20.981,20.526,20.753,275216,0
2000-09-14,20.777,20.93,19.091,19.346,756243,0
2000-09-15,18.88,19.748,18.731,19.346,806528,0
2000-09-18,19.346,19.494,18.827,19.293,382498,0
2000-09-19,19.391,19.391,18.88,19.039,220491,0
2000-09-20,19.039,19.241,18.624,19.091,352009,0
2000-09-21,18.933,19.442,18.827,19.039,500367,0
2000-09-22,18.985,19.611,18.985,19.611,386937,0
2000-09-25,19.821,20.18,16.753,19.611,1560152,0
2000-09-26,16.436,16.647,14.511,14.511,3385730,0
2000-09-27,14.721,15.294,14.458,14.668,1709762,0
2000-09-28,14.668,15.505,14.511,15.346,1038964,0
2000-09-29,15.505,15.61,14.932,15.187,1105977,0
2000-10-02,15.346,15.398,14.829,14.88,525736,0
2000-10-03,14.88,15.135,14.668,14.986,941117,0
2000-10-04,15.135,16.024,15.032,15.398,591611,0
2000-10-05,15.398,15.654,14.986,15.083,667838,0
2000-10-06,15.083,15.294,14.932,15.187,340519,0
2000-10-09,15.346,15.557,14.986,15.346,258036,0
2000-10-10,15.505,15.505,15.242,15.398,599351,0
2000-10-11,15.398,16.024,15.135,15.294,465100,0
2000-10-12,15.242,15.242,14.619,15.032,530518,0
2000-10-13,15.032,15.032,14.458,14.619,410262,0
2000-10-16,14.619,14.619,14.099,14.099,935089,0
2000-10-17,14.099,14.099,12.849,13.528,1014276,0
2000-10-18,13.528,14.151,13.422,13.835,656348,0
2000-10-19,13.73,13.835,13.317,13.528,469991,0
2000-10-20,13.317,13.372,13.009,13.105,595141,0
2000-10-23,13.317,13.422,13.009,13.105,721766,0
2000-10-24,13.105,13.261,12.902,13.06,1005058,0
2000-10-25,13.06,13.16,12.224,12.588,953066,0
2000-10-26,12.746,12.799,12.28,12.588,599462,0
2000-10-27,12.437,13.16,12.385,13.06,529039,0
2000-10-30,13.06,14.309,12.957,14.045,792419,0
2000-10-31,14.151,14.309,13.73,13.94,1288467,0
2000-11-01,13.993,14.151,13.582,13.886,462483,0
2000-11-02,13.993,14.151,13.317,13.784,412195,0
2000-11-03,13.784,14.099,13.633,13.683,290799,0
2000-11-06,13.886,14.355,13.784,14.045,577391,0
2000-11-07,14.045,14.256,13.94,14.045,262585,0
2000-11-08,14.099,14.511,13.835,14.309,307299,0
2000-11-09,14.721,14.721,14.045,14.511,634394,0
2000-11-10,14.309,14.88,14.309,14.721,852262,0
2000-11-13,14.619,14.986,14.619,14.932,609131,0
2000-11-14,14.932,14.986,14.721,14.932,415949,0
2000-11-15,14.932,15.398,14.88,15.242,580009,0
2000-11-16,15.346,15.61,15.032,15.346,451676,0
2000-11-17,15.557,15.865,15.452,15.654,440411,0
2000-11-20,15.557,15.759,15.083,15.346,640535,0
2000-11-21,15.135,15.708,15.135,15.708,498662,0
2000-11-22,15.759,15.759,15.398,15.398,294556,0
2000-11-24,15.61,15.654,15.398,15.61,142327,0
2000-11-27,15.398,15.452,15.083,15.135,310709,0
2000-11-28,15.294,15.557,15.135,15.557,288298,0
2000-11-29,15.452,15.759,15.346,15.708,186701,0
2000-11-30,15.814,16.024,15.242,15.557,237101,0
2000-12-01,15.759,16.594,15.61,16.542,490584,0
2000-12-04,16.332,17.061,16.332,16.542,518912,0
2000-12-05,16.594,16.804,16.542,16.7,586723,0
2000-12-06,16.753,16.859,16.076,16.278,579892,0
2000-12-07,16.436,16.647,16.234,16.489,308889,0
2000-12-08,16.594,16.911,16.278,16.804,291594,0
2000-12-11,17.272,17.272,16.542,16.7,325843,0
2000-12-12,16.911,17.061,16.182,16.278,490924,0
2000-12-13,16.332,16.489,16.129,16.332,466919,0
2000-12-14,16.436,16.542,15.814,16.383,489446,0
2000-12-15,15.97,15.97,15.083,15.083,1174351,0
2000-12-18,15.61,16.024,15.452,15.918,451786,0
2000-12-19,16.129,16.332,15.505,15.918,375905,0
2000-12-20,16.094,16.305,15.31,15.629,623013,0
2000-12-21,15.629,16.252,15.522,16.197,432334,0
2000-12-22,16.094,16.674,15.838,16.568,487968,0
2000-12-26,16.463,16.728,16.463,16.674,307637,0
2000-12-27,16.621,16.886,16.568,16.831,582172,0
2000-12-28,16.831,17.402,16.568,17.402,607995,0
2000-12-29,17.308,17.456,16.886,17.042,575232,0
2001-01-02,16.989,17.042,16.779,16.989,626313,0
2001-01-03,17.098,17.877,17.042,17.098,565788,0
2001-01-04,17.255,17.772,17.042,17.402,506854,0
2001-01-05,17.308,17.824,17.2,17.666,275101,0
2001-01-08,17.614,18.195,17.614,18.034,484214,0
2001-01-09,18.088,18.144,17.877,17.933,683768,0
2001-01-10,17.824,18.088,17.772,17.984,431308,0
2001-01-11,18.144,18.144,17.772,18.034,392740,0
2001-01-12,18.144,18.405,17.772,18.245,237669,0
2001-01-16,18.088,18.616,18.088,18.51,279425,0
2001-01-17,18.721,18.88,18.405,18.457,360429,0
2001-01-18,18.668,18.721,18.355,18.51,371692,0
2001-01-19,18.564,18.616,18.245,18.51,599691,0
2001-01-22,18.355,18.721,18.245,18.457,478636,0
2001-01-23,18.457,18.51,18.355,18.457,585585,0
2001-01-24,18.355,18.405,18.144,18.299,431878,0
2001-01-25,18.299,18.299,18.034,18.034,238126,0
2001-01-26,17.824,18.034,17.722,17.824,292393,0
2001-01-29,17.447,18.034,17.2,17.86,446326,0
2001-01-30,17.824,18.107,17.738,18.088,288755,0
2001-01-31,17.877,18.538,17.869,18.51,713917,0
2001-02-01,18.529,18.793,18.457,18.676,381932,0
2001-02-02,18.872,18.872,18.413,18.466,350192,0
2001-02-05,18.373,18.608,18.363,18.457,515272,0
2001-02-06,18.457,18.783,18.449,18.65,223333,0
2001-02-07,18.457,18.835,18.457,18.686,187380,0
2001-02-08,18.793,18.835,18.564,18.748,333010,0
2001-02-09,18.793,18.835,18.212,18.337,247568,0
2001-02-12,18.079,18.457,18.079,18.355,711417,0
2001-02-13,18.373,18.757,18.29,18.624,506171,0
2001-02-14,18.624,18.81,18.126,18.135,391602,0
2001-02-15,18.16,18.203,17.781,18.107,511975,0
2001-02-16,18.457,18.501,18.178,18.203,692527,0
2001-02-20,18.793,19.091,18.705,18.906,632346,0
2001-02-21,18.88,18.897,18.492,18.548,429375,0
2001-02-22,18.501,18.793,18.079,18.126,434153,0
2001-02-23,17.992,18.203,17.614,17.807,356105,0
2001-02-26,18.018,18.107,17.772,17.941,372942,0
2001-02-27,17.949,18.245,17.895,17.914,385801,0
2001-02-28,17.992,18.229,16.568,16.955,952155,0
2001-03-01,16.989,17.51,16.947,17.394,612548,0
2001-03-02,17.402,17.578,17.183,17.421,574546,0
2001-03-05,17.218,17.703,17.156,17.675,415606,0
2001-03-06,17.614,17.791,17.536,17.748,435634,0
2001-03-07,17.824,17.992,17.791,17.904,373287,0
2001-03-08,17.869,18.599,17.869,18.51,587064,0
2001-03-09,18.373,18.599,18.309,18.413,377270,0
2001-03-12,18.501,18.52,17.958,17.958,278400,0
2001-03-13,17.958,18.034,17.51,17.64,362021,0
2001-03-14,16.989,17.493,16.989,17.402,371350,0
2001-03-15,17.402,17.657,16.664,17.191,2047780,0
2001-03-16,16.989,17.402,16.664,17.226,2804930,0
2001-03-19,17.367,18.299,17.367,18.027,716308,0
2001-03-20,17.817,18.538,17.622,18.29,626883,0
2001-03-21,18.29,18.29,17.992,18.034,553841,0
2001-03-22,17.949,18.346,17.493,17.722,1164568,0
2001-03-23,17.569,18.01,17.536,18.002,538371,0
2001-03-26,18.002,18.271,17.941,17.992,515498,0
2001-03-27,18.002,18.126,17.738,17.992,440639,0
2001-03-28,17.992,17.992,17.536,17.569,1322487,0
2001-03-29,17.569,18.281,17.526,18.281,690934,0
2001-03-30,18.07,18.801,17.748,18.634,429033,0
2001-04-02,18.624,18.975,18.355,18.449,581372,0
2001-04-03,18.203,18.501,17.949,17.949,415267,0
2001-04-04,18.16,18.793,18.126,18.634,412994,0
2001-04-05,18.634,19.056,18.634,19.03,608337,0
2001-04-06,19.012,19.205,18.169,18.819,706179,0
2001-04-09,18.624,19.205,18.624,18.916,441206,0
2001-04-10,19.012,19.637,19.012,19.566,685474,0
2001-04-11,19.566,19.566,19.012,19.1,402639,0
2001-04-12,19.212,19.346,18.925,19.091,464303,0
2001-04-16,18.668,19.259,18.668,18.957,832240,0
2001-04-17,19.171,19.337,18.888,19.002,746569,0
2001-04-18,19.091,19.654,18.925,19.594,408100,0
2001-04-19,19.594,19.594,19.03,19.442,570225,0
2001-04-20,19.222,19.434,18.95,18.967,497526,0
2001-04-23,19.012,19.083,18.483,18.501,397632,0
2001-04-24,18.591,18.591,18.06,18.29,638488,0
2001-04-25,18.203,18.474,18.178,18.474,303770,0
2001-04-26,18.591,19.3,18.373,19.187,378519,0
2001-04-27,19.932,19.932,19.267,19.883,1144996,0
2001-04-30,19.645,21.147,19.628,20.885,1203250,0
2001-05-01,20.955,20.955,20.761,20.786,687978,0
2001-05-02,20.777,21.032,20.745,20.955,833948,0
2001-05-03,20.821,20.821,20.399,20.7,1150120,0
2001-05-04,20.653,21.114,20.399,21.105,250639,0
2001-05-07,21.096,21.37,21.077,21.122,379883,0
2001-05-08,21.032,21.332,20.653,21.287,655326,0
2001-05-09,21.332,21.598,21.324,21.598,391944,0
2001-05-10,22.388,22.852,22.264,22.809,1296998,0
2001-05-11,22.719,22.939,22.246,22.361,405823,0
2001-05-14,22.343,22.809,21.965,22.115,393650,0
2001-05-15,22.131,22.131,21.8,21.851,599805,0
2001-05-16,21.8,22.939,21.764,22.898,592065,0
2001-05-17,23.108,23.444,22.939,23.415,618461,0
2001-05-18,23.415,23.545,23.14,23.177,260767,0
2001-05-21,23.177,23.819,23.168,23.731,406506,0
2001-05-22,23.696,23.696,23.149,23.267,331306,0
2001-05-23,23.149,23.231,22.92,23.09,354402,0
2001-05-24,23.064,23.14,22.298,22.607,674209,0
2001-05-25,22.898,22.898,22.422,22.484,495477,0
2001-05-29,22.589,22.659,22.379,22.5,592184,0
2001-05-30,22.475,22.719,22.457,22.457,256555,0
2001-05-31,22.343,22.484,22.105,22.176,813242,0
2001-06-01,22.298,22.298,21.937,22.036,513566,0
2001-06-04,22.036,22.131,21.877,22.044,423343,0
2001-06-05,22.176,22.555,21.877,22.422,306615,0
2001-06-06,23.02,23.02,22.343,22.403,784913,0
2001-06-07,22.686,22.809,22.412,22.598,200921,0
2001-06-08,22.719,22.765,22.493,22.677,186701,0
2001-06-11,22.388,22.51,22.29,22.388,201606,0
2001-06-12,22.176,22.412,22.176,22.352,333690,0
2001-06-13,22.361,22.555,22.335,22.403,151315,0
2001-06-14,22.403,22.403,21.64,21.817,275670,0
2001-06-15,22.131,22.131,21.754,21.843,520847,0
2001-06-18,21.843,21.946,21.543,21.589,341997,0
2001-06-19,21.543,21.589,21.36,21.419,448261,0
2001-06-20,21.571,21.718,21.456,21.48,251776,0
2001-06-21,21.543,21.666,21.287,21.534,592637,0
2001-06-22,21.543,21.581,21.245,21.377,277946,0
2001-06-25,21.377,21.386,20.728,20.777,459295,0
2001-06-26,20.777,21.131,20.691,20.93,452811,0
2001-06-27,21.032,21.245,21.032,21.208,200807,0
2001-06-28,21.157,21.507,21.157,21.245,322656,0
2001-06-29,21.41,21.965,21.324,21.36,674099,0
2001-07-02,21.666,22.115,21.631,22.017,409691,0
2001-07-03,22.009,22.141,21.682,22.071,301155,0
2001-07-05,22.062,22.08,21.691,21.7,268502,0
2001-07-06,21.497,21.877,21.217,21.253,395129,0
2001-07-09,21.41,21.885,21.342,21.727,319470,0
2001-07-10,21.666,21.868,21.606,21.631,210933,0
2001-07-11,21.589,22.149,21.589,21.92,237786,0
2001-07-12,22.519,22.624,21.894,22.096,486489,0
2001-07-13,22.071,22.149,21.92,22.115,366344,0
2001-07-16,22.176,22.308,22.017,22.124,378179,0
2001-07-17,22.124,22.519,22.124,22.186,213094,0
2001-07-18,22.186,23.149,22.186,23.149,525057,0
2001-07-19,23.325,24.094,23.285,23.791,546218,0
2001-07-20,23.791,23.933,23.554,23.791,310254,0
2001-07-23,23.925,23.96,23.37,23.899,471014,0
2001-07-24,23.791,24.259,23.554,23.916,757151,0
2001-07-25,23.916,23.96,23.723,23.784,450994,0
2001-07-26,23.581,24.094,22.914,23.74,685701,0
2001-07-27,23.791,23.96,23.572,23.663,282039,0
2001-07-30,23.626,24.313,23.37,24.241,229137,0
2001-07-31,24.305,25.05,24.305,24.752,557595,0
2001-08-01,24.752,24.936,24.507,24.752,593773,0
2001-08-02,24.752,25.49,24.744,25.418,596165,0
2001-08-03,25.418,25.435,24.471,24.955,437680,0
2001-08-06,25.156,25.156,24.987,25.077,325275,0
2001-08-07,25.077,25.499,25.077,25.481,498545,0
2001-08-08,25.481,25.579,25.032,25.041,505605,0
2001-08-09,25.041,25.05,24.583,24.7,295237,0
2001-08-10,24.691,24.802,24.179,24.54,503437,0
2001-08-13,24.6,24.811,24.453,24.769,483530,0
2001-08-14,24.735,24.866,24.638,24.778,482505,0
2001-08-15,24.857,25.156,24.691,25.141,355654,0
2001-08-16,25.242,26.701,25.077,26.563,1310195,0
2001-08-17,26.262,26.808,26.176,26.43,556004,0
2001-08-20,26.43,26.473,26.088,26.43,361910,0
2001-08-21,26.535,26.535,26.333,26.473,304454,0
2001-08-22,26.483,26.853,26.185,26.624,350192,0
2001-08-23,26.624,26.853,26.396,26.403,301719,0
2001-08-24,26.403,26.439,26.141,26.219,586607,0
2001-08-27,26.228,26.361,26.043,26.088,390237,0
2001-08-28,26.095,26.095,25.754,25.911,282039,0
2001-08-29,25.921,25.921,25.426,25.709,302519,0
2001-08-30,25.832,25.911,25.553,25.693,386596,0
2001-08-31,25.579,25.754,25.499,25.62,316854,0
2001-09-04,25.629,25.921,25.62,25.62,371807,0
2001-09-05,25.409,25.611,24.646,25.587,805276,0
2001-09-06,25.242,25.499,25.225,25.463,321405,0
2001-09-07,25.242,25.242,24.987,25.068,431653,0
2001-09-10,24.857,25.086,24.646,24.752,299561,0
2001-09-17,23.03,24.322,22.976,24.322,381705,0
2001-09-18,23.96,23.96,23.302,23.933,584673,0
2001-09-19,23.933,23.995,22.607,23.117,761475,0
2001-09-20,23.117,23.117,22.728,22.948,459184,0
2001-09-21,22.096,22.352,21.41,21.682,720061,0
2001-09-24,21.8,22.264,21.735,21.735,734058,0
2001-09-25,23.38,23.38,22.228,23.259,833153,0
2001-09-26,23.38,23.847,22.906,23.168,596846,0
2001-09-27,22.957,23.316,22.711,23.259,572043,0
2001-09-28,23.334,23.767,23.334,23.671,637235,0
2001-10-01,23.545,23.663,23.25,23.529,473405,0
2001-10-02,23.512,23.925,23.425,23.874,434609,0
2001-10-03,22.607,22.871,21.077,21.903,3434311,0
2001-10-04,21.911,21.911,20.602,21.745,1890318,0
2001-10-05,21.754,22.939,21.691,22.906,790828,0
2001-10-08,22.695,22.827,22.335,22.493,341089,0
2001-10-09,22.448,23.048,22.43,22.774,502874,0
2001-10-10,22.65,23.425,22.607,23.204,367939,0
2001-10-11,23.124,23.671,23.124,23.334,518575,0
2001-10-12,23.294,23.294,22.65,23.099,372260,0
2001-10-15,23.204,23.214,22.65,22.906,370214,0
2001-10-16,23.124,23.204,22.728,23.02,354172,0
2001-10-17,23.083,23.294,22.871,23.011,493999,0
2001-10-18,23.011,23.302,22.906,23.214,254394,0
2001-10-19,23.223,23.892,23.168,23.856,689683,0
2001-10-22,23.723,24.021,23.681,23.96,655099,0
2001-10-23,24.231,24.322,23.425,23.828,520505,0
2001-10-24,23.828,23.828,22.966,23.352,372147,0
2001-10-25,23.25,23.933,23.204,23.933,778994,0
2001-10-26,23.933,24.11,23.636,24.057,496155,0
2001-10-29,24.021,24.355,23.837,24.11,468853,0
2001-10-30,24.11,24.11,23.512,24.002,451220,0
2001-10-31,24.021,24.708,23.767,24.372,630068,0
2001-11-01,24.382,24.784,24.145,24.784,337905,0
2001-11-02,24.619,24.876,24.453,24.726,478636,0
2001-11-05,25.426,25.426,24.784,25.032,896751,0
2001-11-06,24.784,25.351,24.717,25.342,376696,0
2001-11-07,25.472,25.472,25.104,25.182,568746,0
2001-11-08,25.351,25.385,24.708,25.19,518344,0
2001-11-09,25.05,25.234,24.902,25.215,399337,0
2001-11-12,25.225,25.225,24.784,25.132,348368,0
2001-11-13,25.215,25.562,25.132,25.342,322428,0
2001-11-14,25.385,26.202,25.385,26.025,598326,0
2001-11-15,25.957,26.491,25.859,26.158,654873,0
2001-11-16,26.455,26.455,25.948,26.078,397748,0
2001-11-19,25.902,26.388,25.902,26.388,484443,0
2001-11-20,26.37,26.413,26.202,26.29,320266,0
2001-11-21,26.158,26.315,25.982,26.281,474884,0
2001-11-23,26.236,26.606,26.202,26.589,133683,0
2001-11-26,26.491,26.491,26.244,26.298,382388,0
2001-11-27,26.244,26.281,25.815,26.017,295580,0
2001-11-28,25.99,26.272,25.726,26.078,179873,0
2001-11-29,26.078,26.078,25.726,26.017,157347,0
2001-11-30,25.815,26.324,25.815,26.202,335967,0
2001-12-03,25.726,25.948,25.499,25.806,341997,0
2001-12-04,25.815,25.957,25.655,25.957,188521,0
2001-12-05,25.957,27.089,25.957,26.886,512316,0
2001-12-06,26.799,26.799,26.078,26.379,307185,0
2001-12-07,26.388,26.388,25.639,25.849,286023,0
2001-12-10,25.726,25.902,25.49,25.693,358608,0
2001-12-11,25.604,25.876,25.305,25.579,352805,0
2001-12-12,25.648,25.772,25.401,25.481,229023,0
2001-12-13,25.385,25.639,25.215,25.305,287842,0
2001-12-14,25.305,25.604,25.215,25.385,212072,0
2001-12-17,25.172,25.806,25.141,25.7,365092,0
2001-12-18,25.562,26.29,25.562,26.114,255873,0
2001-12-19,26.123,26.5,25.859,26.307,254394,0
2001-12-20,26.176,26.272,25.948,26.025,242107,0
2001-12-21,26.158,26.158,25.587,25.764,440294,0
2001-12-24,25.639,25.938,25.639,25.876,78846,0
2001-12-26,25.788,26.167,25.772,25.938,184993,0
2001-12-27,26.114,26.114,25.655,25.726,194438,0
2001-12-28,25.596,25.78,25.515,25.648,229137,0
2001-12-31,25.726,25.772,25.444,25.525,244155,0
2002-01-02,25.639,25.639,24.802,25.385,484443,0
2002-01-03,25.251,25.401,24.811,25.068,501849,0
2002-01-04,25.077,25.342,25.077,25.297,339267,0
2002-01-07,25.342,25.472,24.784,24.946,306499,0
2002-01-08,24.857,24.894,24.567,24.778,336653,0
2002-01-09,24.784,25.068,24.7,24.802,231186,0
2002-01-10,24.82,24.82,24.372,24.372,397858,0
2002-01-11,24.398,24.76,24.355,24.461,400021,0
2002-01-14,24.224,24.346,23.538,23.554,567721,0
2002-01-15,23.554,24.39,23.478,24.339,657713,0
2002-01-16,24.339,24.682,24.16,24.313,393650,0
2002-01-17,24.269,24.339,23.801,24.259,526192,0
2002-01-18,24.259,24.567,24.224,24.277,467718,0
2002-01-22,24.434,24.784,24.398,24.654,364183,0
2002-01-23,25.562,25.562,24.936,25.05,473631,0
2002-01-24,25.172,25.172,24.82,24.98,409464,0
2002-01-25,24.994,25.674,24.955,25.454,347119,0
2002-01-28,25.369,25.377,24.567,24.717,696512,0
2002-01-29,24.955,25.041,24.744,24.82,1055462,0
2002-01-30,24.955,26.71,24.936,26.29,744520,0
2002-01-31,26.324,26.324,25.726,25.849,620395,0
2002-02-01,25.849,26.799,25.745,26.676,553273,0
2002-02-04,26.658,26.782,26.315,26.589,405137,0
2002-02-05,26.844,27.703,26.782,27.619,1172306,0
2002-02-06,28.347,28.347,27.256,27.565,729163,0
2002-02-07,27.546,27.838,27.187,27.748,539052,0
2002-02-08,27.574,27.703,27.169,27.645,300585,0
2002-02-11,27.636,28.337,27.591,28.269,402298,0
2002-02-12,28.091,28.821,27.923,28.759,835308,0
2002-02-13,28.646,28.882,27.838,28.337,815404,0
2002-02-14,28.347,28.435,27.913,28.169,478753,0
2002-02-15,28.347,28.707,28.091,28.53,328683,0
2002-02-19,28.435,28.512,28.151,28.478,246317,0
2002-02-20,28.363,28.689,27.958,28.646,340291,0
2002-02-21,28.654,28.936,28.347,28.741,396722,0
2002-02-22,28.785,29.463,28.777,29.233,402184,0
2002-02-25,29.296,29.683,28.918,29.205,652594,0
2002-02-26,29.205,29.205,28.777,28.927,459980,0
2002-02-27,28.908,29.349,28.865,29.179,293076,0
2002-02-28,28.952,29.7,28.952,29.593,446443,0
2002-03-01,29.602,29.99,29.463,29.99,327777,0
2002-03-04,30.025,30.49,29.858,30.262,502755,0
2002-03-05,30.15,30.157,29.374,29.647,284542,0
2002-03-06,29.761,29.876,29.416,29.769,588314,0
2002-03-07,29.769,29.769,29.374,29.593,722790,0
2002-03-08,29.638,29.761,28.838,29.111,781153,0
2002-03-11,29.111,29.148,28.646,29.12,293644,0
2002-03-12,29.032,29.032,28.654,28.848,409807,0
2002-03-13,28.848,29.233,28.654,28.908,500257,0
2002-03-14,28.908,29.215,28.908,29.17,612548,0
2002-03-15,29.233,30.332,29.197,30.15,621192,0
2002-03-18,29.849,30.305,29.806,30.086,483869,0
2002-03-19,30.093,30.579,29.894,30.413,336426,0
2002-03-20,30.535,30.879,30.237,30.323,330736,0
2002-03-21,30.332,30.471,29.866,30.121,525964,0
2002-03-22,30.228,30.368,29.849,30.112,201378,0
2002-03-25,30.193,30.193,29.743,29.858,171910,0
2002-03-26,29.463,30.103,29.197,30.093,267933,0
2002-03-27,30.103,30.278,29.98,30.193,176005,0
2002-03-28,30.103,30.368,30.025,30.165,205927,0
2002-04-01,30.174,30.544,29.769,30.395,413220,0
2002-04-02,30.323,30.975,30.174,30.834,520163,0
2002-04-03,30.887,30.887,30.165,30.237,286476,0
2002-04-04,30.237,30.683,30.193,30.471,458389,0
2002-04-05,30.544,30.975,30.481,30.674,307069,0
2002-04-08,30.544,31.054,30.544,31,268273,0
2002-04-09,30.798,31.202,30.737,31.036,548040,0
2002-04-10,31.09,32.064,31.09,31.907,289208,0
2002-04-11,31.907,32.31,31.739,31.95,279425,0
2002-04-12,31.914,32.234,31.513,32.196,276694,0
2002-04-15,32.135,32.135,31.554,31.713,308550,0
2002-04-16,31.494,31.747,31.159,31.494,817792,0
2002-04-17,31.318,31.318,30.843,30.904,542460,0
2002-04-18,30.912,30.975,30.103,30.727,716082,0
2002-04-19,30.93,31.142,30.727,31.08,260425,0
2002-04-22,31.054,31.054,30.49,30.597,425051,0
2002-04-23,30.455,30.507,30.237,30.323,314921,0
2002-04-24,30.625,30.701,30.27,30.377,211616,0
2002-04-25,29.761,29.761,26.403,27.738,2501613,0
2002-04-26,27.748,28.259,27.511,27.89,960344,0
2002-04-29,27.774,28.041,27.476,27.729,383864,0
2002-04-30,27.6,28.023,27.476,27.774,539504,0
2002-05-01,27.811,28.126,27.476,28.023,481368,0
2002-05-02,28.041,28.812,27.976,28.539,430172,0
2002-05-03,28.557,28.68,28.151,28.593,245176,0
2002-05-06,28.646,28.716,28.269,28.31,386596,0
2002-05-07,28.319,28.557,28.1,28.31,216963,0
2002-05-08,28.426,28.908,28.126,28.873,604358,0
2002-05-09,28.865,29.323,28.785,29.13,398771,0
2002-05-10,29.164,29.243,28.689,28.961,315033,0
2002-05-13,28.9,29.103,28.848,29.103,339039,0
2002-05-14,29.243,29.315,28.9,29.13,350301,0
2002-05-15,29.164,29.287,28.873,28.987,236416,0
2002-05-16,29.076,29.463,29.076,29.426,388077,0
2002-05-17,29.463,29.551,29.17,29.489,340175,0
2002-05-20,29.489,29.489,29.243,29.315,297173,0
2002-05-21,29.358,29.551,29.262,29.374,298649,0
2002-05-22,29.416,29.526,29.296,29.374,264292,0
2002-05-23,29.374,29.374,28.995,29.148,431991,0
2002-05-24,29.13,29.416,29.103,29.189,488994,0
2002-05-28,29.243,29.287,28.768,29.111,293874,0
2002-05-29,29.12,29.233,28.426,28.707,820753,0
2002-05-30,28.707,29.12,28.654,28.987,370325,0
2002-05-31,29.076,29.534,29.068,29.382,354172,0
2002-06-03,29.332,29.752,29.287,29.374,617327,0
2002-06-04,29.358,29.62,29.215,29.332,533931,0
2002-06-05,29.551,30.278,29.332,30.112,355081,0
2002-06-06,30.193,30.27,29.585,29.752,300924,0
2002-06-07,29.761,30.025,29.349,29.542,373514,0
2002-06-10,29.508,29.647,29.164,29.508,277831,0
2002-06-11,29.718,30.008,29.39,29.489,315601,0
2002-06-12,29.499,30.368,29.499,30.297,361563,0
2002-06-13,30.262,30.262,29.806,29.876,381478,0
2002-06-14,29.761,29.797,29.179,29.435,407645,0
2002-06-17,29.48,30.332,29.111,30.27,371350,0
2002-06-18,29.937,30.193,29.602,29.683,298765,0
2002-06-19,29.761,30.193,29.559,29.559,210135,0
2002-06-20,29.367,29.408,28.117,28.539,1001762,0
2002-06-21,28.215,28.557,28.083,28.399,1055914,0
2002-06-24,28.399,28.768,28.177,28.38,522555,0
2002-06-25,28.177,28.539,27.476,27.565,589336,0
2002-06-26,27.565,27.765,26.984,27.703,526761,0
2002-06-27,27.685,27.958,27.345,27.958,505942,0
2002-06-28,28.059,28.557,28.004,28.159,929290,0
2002-07-01,28.251,28.251,27.61,28.013,340291,0
2002-07-02,28.004,28.004,27.125,27.144,287842,0
2002-07-03,27.125,27.565,26.06,26.782,416860,0
2002-07-05,26.692,27.748,26.684,27.645,177141,0
2002-07-08,27.685,27.905,27.44,27.685,220491,0
2002-07-09,27.685,28.293,27.685,27.865,465100,0
2002-07-10,27.905,28.243,27.273,27.336,406734,0
2002-07-11,27.256,27.381,26.439,26.922,512089,0
2002-07-12,26.922,27.317,26.315,26.624,252460,0
2002-07-15,26.599,26.599,25.095,26.176,397292,0
2002-07-16,26.149,26.202,24.994,25.525,369533,0
2002-07-17,25.957,26.236,25.655,25.849,443713,0
2002-07-18,25.999,26.361,25.499,25.604,417543,0
2002-07-19,25.113,25.305,24.296,24.408,462141,0
2002-07-22,24.047,25.351,23.847,23.856,767392,0
2002-07-23,23.856,25.095,23.856,24.416,614254,0
2002-07-24,23.545,25.62,23.397,25.562,965695,0
2002-07-25,25.393,26.262,25.095,25.921,697308,0
2002-07-26,25.957,26.069,25.351,25.726,359407,0
2002-07-29,25.999,26.403,25.788,26.262,490244,0
2002-07-30,26.176,26.315,25.454,25.648,447006,0
2002-07-31,25.823,26.581,25.736,26.509,400134,0
2002-08-01,22.966,26.509,22.58,25.499,2469189,0
2002-08-02,25.279,25.525,24.769,25.003,603331,0
2002-08-05,24.708,25.132,24.398,24.471,452131,0
2002-08-06,24.682,25.999,24.682,25.49,846802,0
2002-08-07,25.515,26.008,25.463,25.868,431423,0
2002-08-08,25.876,26.253,25.718,25.84,859433,0
2002-08-09,25.849,26.642,25.823,26.272,327777,0
2002-08-12,26.244,26.446,26.043,26.262,215938,0
2002-08-13,26.133,26.869,26.025,26.43,421638,0
2002-08-14,26.43,27.721,26.262,27.556,801748,0
2002-08-16,27.645,27.948,27.3,27.61,301040,0
2002-08-19,27.61,28.205,27.565,28.041,362361,0
2002-08-20,28.023,28.169,27.483,27.783,289550,0
2002-08-21,27.821,28.067,27.636,27.865,347345,0
2002-08-22,28.041,28.512,27.856,28.407,290799,0
2002-08-23,28.407,28.407,27.856,27.881,317539,0
2002-08-26,28.059,28.233,27.729,28.041,327890,0
2002-08-27,28.38,28.452,27.932,28.243,333690,0
2002-08-28,28.243,28.399,27.729,27.729,346206,0
2002-08-29,27.703,28.032,27.476,27.881,300244,0
2002-08-30,27.821,28.371,27.703,27.948,335967,0
2002-09-03,27.729,27.729,27.045,27.125,290462,0
2002-09-04,27.256,27.905,27.08,27.905,270775,0
2002-09-05,27.774,27.865,27.565,27.729,359517,0
2002-09-06,27.865,28.041,27.511,27.83,228679,0
2002-09-09,27.811,28.091,27.519,27.923,317309,0
2002-09-10,27.729,27.985,27.39,27.748,746457,0
2002-09-11,27.783,27.948,27.61,27.765,274986,0
2002-09-12,27.645,27.652,26.993,27.071,404342,0
2002-09-13,27.036,27.036,26.509,26.95,458271,0
2002-09-17,27.645,27.645,26.739,26.86,360883,0
2002-09-18,26.835,26.869,26.272,26.799,361454,0
2002-09-19,26.844,27.476,26.729,26.95,559646,0
2002-09-20,27.08,27.327,26.94,27.265,672391,0
2002-09-23,26.825,27.135,26.692,26.95,269751,0
2002-09-24,26.825,26.835,25.885,25.902,368736,0
2002-09-25,26.114,26.993,26.052,26.808,582742,0
2002-09-26,26.913,28.041,26.756,28.004,574888,0
2002-09-27,28.004,28.259,27.61,27.765,522555,0
2002-09-30,27.652,27.83,27.062,27.738,527902,0
2002-10-01,28.041,28.768,27.976,28.768,592524,0
2002-10-02,28.777,28.969,28.126,28.301,595253,0
2002-10-03,28.347,29.262,28.347,28.671,504464,0
2002-10-04,28.611,28.857,27.932,28.224,575686,0
2002-10-07,28.347,29.559,28.347,29.315,978437,0
2002-10-08,29.39,29.824,29.041,29.224,836906,0
2002-10-09,29.224,29.542,28.821,29.138,565220,0
2002-10-10,29.215,29.62,28.908,29.39,867737,0
2002-10-11,29.085,29.39,28.995,29.39,1213830,0
2002-10-14,29.39,30.21,29.305,30.21,378633,0
2002-10-15,31.219,31.265,30.165,30.278,946353,0
2002-10-16,30.287,30.692,29.788,30.068,405029,0
2002-10-17,30.481,30.746,30.262,30.27,623239,0
2002-10-18,30.27,30.516,30.061,30.305,476930,0
2002-10-21,30.278,30.597,30.112,30.597,503555,0
2002-10-22,30.597,30.642,29.349,29.761,428352,0
2002-10-23,29.611,29.999,29.39,29.902,325843,0
2002-10-24,30.262,30.297,28.969,29.041,453154,0
2002-10-25,29.05,29.262,28.601,29.068,639056,0
2002-10-28,29.215,29.215,28.521,28.68,567382,0
2002-10-29,28.68,29.824,28.68,29.611,753282,0
2002-10-30,29.656,29.866,29.4,29.489,452811,0
2002-10-31,29.48,29.611,29.164,29.215,372488,0
2002-11-01,29.197,29.656,29.041,29.585,541325,0
2002-11-04,29.999,29.999,28.908,28.908,563171,0
2002-11-05,28.697,29.416,28.697,29.305,489218,0
2002-11-06,29.323,29.323,28.654,29.085,464644,0
2002-11-07,29.059,29.103,28.593,28.812,356220,0
2002-11-08,28.979,29.526,28.857,28.892,360314,0
2002-11-11,28.759,29.287,28.243,28.286,219921,0
2002-11-12,28.337,28.812,28.215,28.293,360202,0
2002-11-13,28.301,28.662,28.083,28.301,360086,0
2002-11-14,28.435,29.164,28.399,29.013,231186,0
2002-11-15,28.952,29.349,28.848,29.233,217417,0
2002-11-18,29.233,29.233,28.697,28.785,260652,0
2002-11-19,28.795,29.17,28.768,28.821,316968,0
2002-11-20,28.83,28.857,28.461,28.803,338697,0
2002-11-21,28.908,29.315,28.627,29.262,441097,0
2002-11-22,29.262,29.435,29.085,29.252,262240,0
2002-11-25,29.39,29.499,29.004,29.358,244723,0
2002-11-26,29.358,29.358,28.777,28.9,239033,0
2002-11-27,28.389,28.908,28.286,28.654,521754,0
2002-11-29,28.215,28.908,28.215,28.759,190454,0
2002-12-02,28.785,28.83,28.023,28.347,377722,0
2002-12-03,28.389,28.9,28.301,28.601,275782,0
2002-12-04,28.601,29.17,28.539,28.873,320383,0
2002-12-05,28.785,28.987,28.356,28.505,224014,0
2002-12-06,28.389,28.873,28.371,28.848,226748,0
2002-12-09,28.697,28.961,28.567,28.618,450994,0
2002-12-10,28.785,29.12,28.593,29.111,376587,0
2002-12-11,28.995,29.068,28.741,28.9,314463,0
2002-12-12,28.995,28.995,28.486,28.646,173843,0
2002-12-13,28.319,28.892,28.301,28.724,260767,0
2002-12-16,28.865,29.349,28.53,29.262,335628,0
2002-12-17,29.189,29.243,28.908,28.908,263382,0
2002-12-18,28.918,29.224,28.892,29.156,316514,0
2002-12-19,29.156,29.262,28.952,29.148,352693,0
2002-12-20,29.305,29.964,29.305,29.831,521301,0
2002-12-23,29.876,29.876,29.602,29.779,374423,0
2002-12-24,29.568,29.876,29.568,29.743,68377,0
2002-12-26,29.831,30.174,29.752,30.121,184538,0
2002-12-27,30.121,30.228,29.919,30.112,467259,0
2002-12-30,30.332,30.808,30.174,30.683,484665,0
2002-12-31,30.683,30.853,30.368,30.701,342453,0
2003-01-02,30.791,31.36,30.755,31.301,678646,0
2003-01-03,31.301,31.36,31.054,31.318,493317,0
2003-01-06,31.274,32.03,31.229,31.995,448831,0
2003-01-07,31.801,31.933,31.36,31.494,368964,0
2003-01-08,31.494,31.58,31.133,31.229,459184,0
2003-01-09,31.184,31.755,31.184,31.755,311508,0
2003-01-10,31.668,31.773,31.513,31.773,472267,0
2003-01-13,31.826,31.933,31.027,31.106,426187,0
2003-01-14,31.054,31.09,30.544,30.746,364527,0
2003-01-15,30.782,30.834,30.193,30.422,220262,0
2003-01-16,30.615,31.045,30.481,30.834,332444,0
2003-01-17,30.746,31.018,30.305,30.332,357926,0
2003-01-21,30.093,30.439,30.025,30.051,323339,0
2003-01-22,30.051,30.183,29.647,29.735,377497,0
2003-01-23,29.718,29.788,29.463,29.551,406166,0
2003-01-24,29.551,29.585,28.732,28.785,415606,0
2003-01-27,28.654,28.821,28.277,28.347,599351,0
2003-01-28,28.646,28.865,28.539,28.689,415041,0
2003-01-29,28.689,28.689,28.032,28.521,368165,0
2003-01-30,28.521,28.539,27.967,28.05,363841,0
2003-01-31,27.905,28.083,27.6,27.793,948744,0
2003-02-03,27.83,28.151,27.748,27.994,574546,0
2003-02-04,27.905,28.169,27.695,28.091,289890,0
2003-02-05,28.269,28.611,27.932,28.004,248134,0
2003-02-06,28.004,28.486,27.821,28.363,341997,0
2003-02-07,28.435,28.627,27.703,27.848,276125,0
2003-02-10,27.932,28.38,27.711,28.059,198645,0
2003-02-11,28.389,28.539,27.519,27.729,499116,0
2003-02-12,27.695,28.075,27.527,27.774,486944,0
2003-02-13,27.774,27.838,27.327,27.645,308889,0
2003-02-14,27.556,27.994,27.407,27.848,270207,0
2003-02-18,27.848,28.269,27.765,27.976,325275,0
2003-02-19,28.041,28.041,27.511,27.793,216393,0
2003-02-20,28.013,28.013,27.363,27.511,233348,0
2003-02-21,27.381,28.067,27.317,28.023,370325,0
2003-02-24,27.948,27.948,27.381,27.407,176233,0
2003-02-25,27.336,27.556,26.993,27.511,338132,0
2003-02-26,27.645,27.645,27.106,27.144,192046,0
2003-02-27,27.22,27.678,27.153,27.44,191251,0
2003-02-28,27.645,27.703,27.29,27.432,288186,0
2003-03-03,27.467,27.802,27.195,27.345,262585,0
2003-03-04,27.29,27.44,26.167,26.253,656804,0
2003-03-05,26.202,26.483,25.84,26.483,600371,0
2003-03-06,26.403,26.509,26.017,26.333,673982,0
2003-03-07,26.219,26.526,26.078,26.509,388531,0
2003-03-10,26.464,26.535,25.938,25.948,219580,0
2003-03-11,25.982,26.228,25.78,26.123,452925,0
2003-03-12,26.123,26.158,25.709,26.123,231297,0
2003-03-13,26.29,26.572,26.244,26.455,502188,0
2003-03-14,26.509,26.869,26.244,26.253,915410,0
2003-03-17,26.202,26.993,26.069,26.95,832012,0
2003-03-18,27.071,27.204,26.563,26.71,762385,0
2003-03-19,26.799,26.95,26.599,26.931,372035,0
2003-03-20,26.931,27.01,26.563,26.853,528469,0
2003-03-21,27.204,27.645,27.027,27.619,364299,0
2003-03-24,27.476,27.519,26.739,26.959,396150,0
2003-03-25,26.72,27.246,26.5,27.01,518801,0
2003-03-26,27.01,27.106,26.614,26.782,300924,0
2003-03-27,26.765,27.161,26.491,27.08,436883,0
2003-03-28,27.08,27.467,26.968,27.44,405367,0
2003-03-31,27.44,27.629,27.027,27.327,424483,0
2003-04-01,27.424,27.897,27.089,27.432,558395,0
2003-04-02,27.738,28.023,27.537,27.89,268162,0
2003-04-03,27.783,27.821,27.424,27.483,358040,0
2003-04-04,27.6,27.967,27.537,27.678,402411,0
2003-04-07,27.913,28.426,27.721,27.774,753169,0
2003-04-08,27.905,27.905,27.519,27.652,459638,0
2003-04-09,27.711,27.985,27.345,27.467,421866,0
2003-04-10,27.511,27.783,27.448,27.765,391149,0
2003-04-11,27.821,28.126,27.565,27.783,369645,0
2003-04-14,27.905,28.259,27.905,28.251,259174,0
2003-04-15,28.251,28.478,27.976,28.435,275898,0
2003-04-16,28.435,28.521,27.976,28.032,416065,0
2003-04-17,28.083,28.328,28.041,28.277,266682,0
2003-04-21,28.363,28.512,28.083,28.196,201034,0
2003-04-22,28.05,29.205,28.004,29.205,486489,0
2003-04-23,29.022,29.148,28.785,29.103,349964,0
2003-04-24,29.103,29.534,29.085,29.367,405710,0
2003-04-25,29.315,29.426,28.848,29.022,456792,0
2003-04-28,28.259,29.094,28.126,28.803,1228960,0
2003-04-29,28.759,28.795,28.205,28.301,651796,0
2003-04-30,28.301,28.31,27.932,27.932,871264,0
2003-05-01,28.083,28.126,27.591,27.948,500257,0
2003-05-02,28.004,28.435,27.774,28.371,601853,0
2003-05-05,28.371,28.389,28.059,28.126,361225,0
2003-05-06,28.126,28.126,27.678,27.802,691391,0
2003-05-07,27.729,28.013,27.636,27.967,367939,0
2003-05-08,27.774,27.913,27.424,27.652,254508,0
2003-05-09,27.685,27.881,27.511,27.881,651340,0
2003-05-12,27.948,28.347,27.881,28.259,483416,0
2003-05-13,28.31,28.38,28.075,28.286,385004,0
2003-05-14,28.301,28.486,28.083,28.471,451902,0
2003-05-15,28.567,28.873,28.452,28.873,347912,0
2003-05-16,28.873,28.979,28.611,28.759,398545,0
2003-05-19,28.567,28.618,28.1,28.109,269066,0
2003-05-20,27.729,28.032,27.144,27.565,1073890,0
2003-05-21,27.424,27.821,27.214,27.591,471584,0
2003-05-22,27.645,28.041,27.424,27.838,252686,0
2003-05-23,27.729,27.848,27.457,27.582,390692,0
2003-05-27,27.424,27.948,27.363,27.838,369761,0
2003-05-28,27.905,27.948,27.6,27.765,435858,0
2003-05-29,27.821,27.838,27.467,27.669,1074119,0
2003-05-30,27.821,27.881,27.501,27.591,853855,0
2003-06-02,27.6,27.645,27.106,27.178,1078671,0
2003-06-03,27.546,27.556,27.036,27.29,621761,0
2003-06-04,27.336,27.6,27.178,27.381,599691,0
2003-06-05,27.373,27.381,26.692,27.027,721654,0
2003-06-06,27.071,27.546,27.027,27.256,837932,0
2003-06-09,27.246,27.336,26.895,27.002,424256,0
2003-06-10,27.071,27.363,27.036,27.282,508220,0
2003-06-11,27.246,27.492,27.144,27.467,449737,0
2003-06-12,27.905,28.143,27.492,28.041,704817,0
2003-06-13,28.126,28.205,27.695,27.729,480006,0
2003-06-16,27.948,28.75,27.695,28.75,644062,0
2003-06-17,28.83,28.936,28.512,28.768,615731,0
2003-06-18,28.768,28.987,28.301,28.83,869671,0
2003-06-19,28.741,28.75,28.293,28.471,620168,0
2003-06-20,28.611,28.697,28.371,28.689,504580,0
2003-06-23,28.689,28.741,28.013,28.224,348487,0
2003-06-24,28.259,28.389,28.041,28.389,468397,0
2003-06-25,28.347,28.356,27.574,27.652,822229,0
2003-06-26,27.652,27.821,27.457,27.811,817108,0
2003-06-27,27.821,28.032,27.61,27.765,493197,0
2003-06-30,27.821,28.31,27.821,28.067,620624,0
2003-07-01,28.041,28.059,27.61,27.865,463166,0
2003-07-02,27.881,28.083,27.756,27.94,489673,0
2003-07-03,27.94,28.177,27.881,28.126,405823,0
2003-07-07,28.126,28.443,28.126,28.233,566582,0
2003-07-08,28.233,28.233,26.808,27.045,2621753,0
2003-07-09,26.808,26.895,26.281,26.324,2394441,0
2003-07-10,26.324,26.403,26.133,26.272,1303938,0
2003-07-11,26.324,26.439,26.141,26.141,1058078,0
2003-07-14,26.544,26.544,26.104,26.37,786050,0
2003-07-15,26.455,26.5,26.149,26.192,648611,0
2003-07-16,26.324,26.403,25.964,26.078,621537,0
2003-07-17,26.078,26.43,26.008,26.281,828826,0
2003-07-18,26.37,26.535,26.21,26.455,438366,0
2003-07-21,26.544,26.692,26.185,26.422,639737,0
2003-07-22,26.315,26.692,26.298,26.684,457137,0
2003-07-23,26.676,26.684,26.37,26.473,462141,0
2003-07-24,26.5,26.72,26.307,26.333,680468,0
2003-07-25,26.544,26.563,26.202,26.413,444735,0
2003-07-28,26.396,26.633,26.298,26.614,587289,0
2003-07-29,26.483,26.589,26.37,26.439,898682,0
2003-07-30,26.544,26.589,26.43,26.544,932360,0
2003-07-31,26.765,26.765,26.455,26.5,1038281,0
2003-08-01,26.509,26.581,26.298,26.422,501052,0
2003-08-04,26.333,26.379,26.043,26.149,814945,0
2003-08-05,26.176,26.192,25.655,26.192,1712037,0
2003-08-06,26.324,26.86,26.078,26.5,884119,0
2003-08-07,26.473,26.701,26.379,26.606,364069,0
2003-08-08,26.473,26.599,26.244,26.554,459980,0
2003-08-11,26.464,26.667,26.455,26.624,331873,0
2003-08-12,26.808,26.808,26.413,26.782,733712,0
2003-08-13,26.692,26.922,26.589,26.65,354740,0
2003-08-14,26.65,26.86,26.606,26.692,386367,0
2003-08-15,26.765,26.765,26.563,26.589,384434,0
2003-08-18,26.5,26.701,26.37,26.518,911880,0
2003-08-19,26.5,26.526,26.333,26.43,351328,0
2003-08-20,26.43,26.439,26.253,26.396,478636,0
2003-08-21,26.396,26.535,26.342,26.509,916316,0
2003-08-22,26.554,26.589,26.535,26.563,869671,0
2003-08-25,26.535,26.633,26.439,26.614,515498,0
2003-08-26,26.599,26.791,26.422,26.765,880705,0
2003-08-27,26.676,26.904,26.676,26.739,734168,0
2003-08-28,26.853,27.476,26.589,27.467,1307237,0
2003-08-29,27.476,27.685,27.246,27.685,656348,0
2003-09-02,27.685,27.976,27.678,27.932,594799,0
2003-09-03,27.932,28.215,27.811,28.187,503327,0
2003-09-04,28.126,28.936,28.117,28.936,1230328,0
2003-09-05,28.68,28.918,28.567,28.611,822114,0
2003-09-08,29.358,29.4,28.865,29.076,631430,0
2003-09-09,29.111,29.111,28.707,28.741,430172,0
2003-09-10,28.486,28.662,28.371,28.646,569769,0
2003-09-11,28.83,28.83,28.53,28.627,331189,0
2003-09-12,28.567,28.724,28.31,28.724,270095,0
2003-09-15,28.637,28.812,28.407,28.697,353603,0
2003-09-16,28.689,28.987,28.584,28.918,361793,0
2003-09-17,28.873,28.873,28.654,28.697,356220,0
2003-09-18,28.873,29.12,28.654,29.12,386823,0
2003-09-19,29.12,29.179,28.936,29.13,478980,0
2003-09-22,29.004,29.205,28.882,29.138,362816,0
2003-09-23,28.936,29.022,28.741,28.952,332326,0
2003-09-24,29.094,29.094,28.443,28.486,331986,0
2003-09-25,28.83,29.197,28.732,29.013,424711,0
2003-09-26,29.004,29.138,28.662,28.908,350301,0
2003-09-29,28.873,29.164,28.821,29.164,271914,0
2003-09-30,29.094,29.205,28.646,29.076,369761,0
2003-10-01,29.179,29.224,28.873,29.224,741793,0
2003-10-02,29.215,29.508,28.961,29.367,370780,0
2003-10-03,29.62,30.157,29.577,29.718,421069,0
2003-10-06,29.797,30.499,29.7,30.499,511516,0
2003-10-07,30.674,30.764,30.323,30.737,524144,0
2003-10-08,30.674,31.282,30.422,30.455,297514,0
2003-10-09,30.632,30.746,30.287,30.413,457820,0
2003-10-10,30.516,30.666,30.447,30.507,183400,0
2003-10-13,30.507,30.808,30.507,30.808,234823,0
2003-10-14,30.808,30.808,30.255,30.499,336993,0
2003-10-15,30.587,30.597,30.332,30.49,211843,0
2003-10-16,30.49,31.238,30.49,31.184,386482,0
2003-10-17,31.421,31.421,30.471,30.65,282264,0
2003-10-20,30.674,31.282,30.526,31.247,500596,0
2003-10-21,31.151,31.327,30.808,30.853,267818,0
2003-10-22,30.764,30.869,30.246,30.404,537003,0
2003-10-23,30.404,30.404,27.6,28.083,2185896,0
2003-10-24,28.067,28.486,27.6,28.301,951814,0
2003-10-27,28.269,28.548,28.187,28.196,607882,0
2003-10-28,28.347,28.435,27.923,28.251,503664,0
2003-10-29,28.126,28.732,28.067,28.584,803001,0
2003-10-30,28.741,28.741,28.143,28.443,597532,0
2003-10-31,28.478,29.315,28.478,29.094,443486,0
2003-11-03,28.918,29.323,28.918,29.13,538366,0
2003-11-04,29.13,29.13,28.478,28.593,511580,0
2003-11-05,28.461,28.505,27.905,28.05,676147,0
2003-11-06,28.059,28.505,27.958,28.486,757151,0
2003-11-07,28.435,28.637,28.277,28.337,383864,0
2003-11-10,28.126,28.251,27.738,27.821,300924,0
2003-11-11,27.865,27.873,27.685,27.765,405029,0
2003-11-12,27.765,28.126,27.678,28.126,278288,0
2003-11-13,27.994,28.1,27.61,28.1,369761,0
2003-11-14,28.1,28.205,27.811,27.89,445759,0
2003-11-17,27.821,28.083,27.636,27.976,295350,0
2003-11-18,27.976,28.301,27.711,27.729,308093,0
2003-11-19,27.865,27.865,27.527,27.619,247911,0
2003-11-20,27.467,27.685,27.256,27.44,439728,0
2003-11-21,27.556,27.83,27.448,27.811,598896,0
2003-11-24,27.905,28.269,27.865,28.013,225949,0
2003-11-25,28.126,28.618,27.948,28.574,402070,0
2003-11-26,28.521,28.795,28.435,28.584,301385,0
2003-11-28,28.584,28.732,28.461,28.539,123670,0
2003-12-01,28.671,29.243,28.654,29.138,350419,0
2003-12-02,29.138,30.061,28.969,29.885,752942,0
2003-12-03,29.824,29.999,29.499,29.611,319585,0
2003-12-04,29.508,29.824,29.489,29.673,290916,0
2003-12-05,29.62,29.665,29.296,29.408,350873,0
2003-12-08,29.408,29.454,29.17,29.444,254052,0
2003-12-09,29.444,29.673,29.287,29.542,261108,0
2003-12-10,29.542,29.542,29.076,29.156,310828,0
2003-12-11,29.224,29.585,29.148,29.551,222652,0
2003-12-12,29.665,29.665,29.358,29.542,289433,0
2003-12-15,29.718,29.831,29.349,29.489,260083,0
2003-12-16,29.489,29.728,29.068,29.728,305251,0
2003-12-17,29.885,29.885,29.647,29.788,341089,0
2003-12-18,29.7,29.999,29.656,29.964,450535,0
2003-12-19,29.824,29.955,29.593,29.779,321521,0
2003-12-22,29.955,30.165,29.885,30.165,208999,0
2003-12-23,30.22,30.323,29.909,30.086,188634,0
2003-12-24,29.866,30.174,29.797,30.061,61434,0
2003-12-26,30.193,30.193,29.885,30.093,64055,0
2003-12-29,30.237,30.746,30.21,30.727,227091,0
2003-12-30,30.674,30.727,30.553,30.718,228451,0
2003-12-31,30.718,30.93,30.606,30.692,360086,0
2004-01-02,30.632,30.965,30.183,30.228,344270,0
2004-01-05,30.228,31.458,30.228,31.413,747255,0
2004-01-06,31.063,31.291,30.798,31.193,482961,0
2004-01-07,30.984,31.301,30.597,31.256,683429,0
2004-01-08,31.513,31.536,30.912,31.345,304225,0
2004-01-09,31.202,31.421,30.904,31.219,400021,0
2004-01-12,31.071,31.193,30.887,30.992,359061,0
2004-01-13,31.008,31.133,30.764,30.879,252006,0
2004-01-14,30.377,30.948,30.377,30.544,654299,0
2004-01-15,30.632,30.674,30.386,30.404,642013,0
2004-01-16,30.625,30.938,30.587,30.674,319585,0
2004-01-20,30.853,31.377,30.692,31.045,459411,0
2004-01-21,31.045,31.133,30.632,30.825,440639,0
2004-01-22,30.764,30.965,30.471,30.57,276350,0
2004-01-23,30.718,31.071,30.413,30.422,240853,0
2004-01-26,30.587,31.536,30.587,31.449,367369,0
2004-01-27,31.202,31.562,31.116,31.377,254621,0
2004-01-28,31.598,32.697,31.377,31.589,824391,0
2004-01-29,31.598,32.776,31.554,32.135,527561,0
2004-01-30,32.169,32.583,31.995,32.224,555091,0
2004-02-02,32.037,32.609,32.037,32.301,427215,0
2004-02-03,32.301,32.758,31.995,32.742,448941,0
2004-02-04,32.742,33.532,32.637,33.121,657373,0
2004-02-05,33.18,33.313,32.785,33.074,477611,0
2004-02-06,32.926,33.586,32.838,33.366,373398,0
2004-02-09,33.205,33.205,32.502,32.557,621418,0
2004-02-10,32.592,32.961,32.301,32.9,542124,0
2004-02-11,32.961,32.961,32.389,32.793,585241,0
2004-02-12,32.785,33.031,32.628,32.793,349620,0
2004-02-13,32.742,32.936,32.53,32.583,266794,0
2004-02-17,33.048,33.214,32.872,33.214,332668,0
2004-02-18,33.214,33.268,32.654,32.697,315033,0
2004-02-19,32.872,32.945,32.521,32.628,364183,0
2004-02-20,32.811,32.872,32.16,32.451,339378,0
2004-02-23,32.521,32.539,32.169,32.337,277035,0
2004-02-24,32.256,32.485,32.012,32.145,394218,0
2004-02-25,31.995,32.328,31.914,32.135,242789,0
2004-02-26,32.081,32.241,31.835,32.16,262471,0
2004-02-27,32.256,32.328,32.03,32.16,393991,0
2004-03-01,32.081,32.909,32.081,32.776,422772,0
2004-03-02,32.828,33.18,32.706,32.945,423458,0
2004-03-03,32.945,33.576,32.688,33.576,449058,0
2004-03-04,33.417,33.673,33.241,33.55,370673,0
2004-03-05,33.55,33.55,33.139,33.401,492293,0
2004-03-08,33.268,33.656,33.25,33.479,239947,0
2004-03-09,33.638,33.638,33.223,33.435,270207,0
2004-03-10,33.313,33.514,33.031,33.066,442915,0
2004-03-11,33.18,33.751,32.628,33.139,778768,0
2004-03-12,33.18,33.366,32.521,32.592,446553,0
2004-03-15,32.601,32.601,31.958,32.224,353830,0
2004-03-16,32.224,33.139,32.196,32.618,512201,0
2004-03-17,32.66,32.688,32.451,32.521,327435,0
2004-03-18,32.347,32.793,32.169,32.601,328911,0
2004-03-19,32.434,32.583,32.215,32.389,190227,0
2004-03-22,32.389,32.389,29.526,29.885,1635584,0
2004-03-23,29.894,30.455,29.839,29.839,1071501,0
2004-03-24,29.839,29.849,28.803,29.224,1588480,0
2004-03-25,29.454,30.625,29.4,30.481,925988,0
2004-03-26,30.481,30.481,29.499,30.183,599691,0
2004-03-29,30.193,30.815,30.193,30.791,608223,0
2004-03-30,30.791,30.834,30.15,30.544,412310,0
2004-03-31,30.764,31.247,30.674,31.202,556343,0
2004-04-01,31.335,31.731,31.09,31.521,642242,0
2004-04-02,31.521,31.81,31.369,31.431,336653,0
2004-04-05,31.21,31.651,30.853,31.554,469309,0
2004-04-06,31.377,31.642,31.377,31.554,376468,0
2004-04-07,31.554,31.554,30.895,30.975,471129,0
2004-04-08,31.193,31.513,30.992,31.106,245862,0
2004-04-12,30.984,31.167,30.808,30.879,429602,0
2004-04-13,30.984,31.08,30.544,30.727,448034,0
2004-04-14,30.727,31.175,30.692,31.098,617097,0
2004-04-15,31.291,31.318,30.975,31.282,447578,0
2004-04-16,31.513,31.782,31.247,31.668,364299,0
2004-04-19,31.513,31.95,31.274,31.898,330736,0
2004-04-20,31.898,31.907,31.521,31.554,555207,0
2004-04-21,31.773,31.81,31.467,31.659,220377,0
2004-04-22,31.486,32.145,31.476,32.037,251209,0
2004-04-23,31.907,32.108,31.528,31.995,188179,0
2004-04-26,31.907,32.022,31.731,31.966,241989,0
2004-04-27,31.862,32.451,31.818,32.126,352920,0
2004-04-28,32.234,32.234,31.291,31.467,295691,0
2004-04-29,31.554,32.742,31.467,32.468,891175,0
2004-04-30,32.434,32.742,31.826,31.862,539278,0
2004-05-03,31.862,32.265,31.81,32.187,286820,0
2004-05-04,32.03,32.206,31.723,31.985,455428,0
2004-05-05,31.818,32.072,31.651,31.801,340745,0
2004-05-06,31.773,31.818,31.247,31.723,388985,0
2004-05-07,31.503,31.668,30.853,30.984,561121,0
2004-05-10,30.948,31.291,30.71,30.755,602195,0
2004-05-11,30.71,30.965,30.597,30.764,487170,0
2004-05-12,30.674,30.764,30.463,30.606,494567,0
2004-05-13,30.413,30.764,30.323,30.553,527105,0
2004-05-14,30.553,30.834,30.237,30.544,952837,0
2004-05-17,30.413,30.587,30.21,30.463,589336,0
2004-05-18,30.422,30.737,30.422,30.516,481255,0
2004-05-19,30.65,31.202,30.642,30.674,415380,0
2004-05-20,30.632,30.957,30.615,30.773,199329,0
2004-05-21,30.93,31.503,30.869,31.071,326980,0
2004-05-24,31.116,31.282,30.984,31.193,220606,0
2004-05-25,31.247,31.862,30.912,31.723,348938,0
2004-05-26,31.723,31.862,31.396,31.713,236305,0
2004-05-27,31.713,32.618,31.713,32.241,360314,0
2004-05-28,32.256,32.256,31.554,31.624,356105,0
2004-06-01,31.633,31.907,31.467,31.792,210251,0
2004-06-02,31.907,32.539,31.862,32.539,318448,0
2004-06-03,32.521,32.521,32.037,32.064,320266,0
2004-06-04,32.126,32.468,31.995,32.16,156662,0
2004-06-07,32.187,32.66,32.187,32.574,198760,0
2004-06-08,32.654,32.82,32.451,32.811,319698,0
2004-06-09,32.954,33.285,32.811,32.936,359859,0
2004-06-10,32.936,32.961,32.644,32.697,209569,0
2004-06-14,32.697,32.864,32.381,32.521,244610,0
2004-06-15,32.654,32.872,32.434,32.679,411969,0
2004-06-16,32.785,32.811,32.557,32.67,145855,0
2004-06-17,32.609,32.872,32.256,32.864,259400,0
2004-06-18,33.083,33.083,32.512,32.53,406166,0
2004-06-21,32.565,32.679,32.53,32.618,191706,0
2004-06-22,32.458,32.637,32.355,32.502,451786,0
2004-06-23,32.592,32.838,32.458,32.785,297738,0
2004-06-24,32.785,32.785,32.301,32.502,291710,0
2004-06-25,32.609,32.909,32.347,32.458,500257,0
2004-06-28,32.679,33.022,32.485,32.601,239716,0
2004-06-29,32.715,32.954,32.565,32.917,335284,0
2004-06-30,32.785,32.9,32.451,32.872,336538,0
2004-07-01,32.679,32.909,32.301,32.601,380905,0
2004-07-02,32.565,32.742,32.234,32.679,138119,0
2004-07-06,32.679,32.767,32.399,32.434,254738,0
2004-07-07,32.301,32.961,32.265,32.785,299561,0
2004-07-08,32.654,32.917,32.444,32.485,330507,0
2004-07-09,32.319,32.75,31.898,32.679,520619,0
2004-07-12,32.679,32.732,32.458,32.521,331534,0
2004-07-13,32.521,32.609,32.416,32.426,189317,0
2004-07-14,32.476,32.557,32.265,32.521,318788,0
2004-07-15,32.609,32.609,32.444,32.476,192387,0
2004-07-16,32.521,32.679,32.363,32.574,207518,0
2004-07-19,32.697,32.864,32.53,32.609,95000,0
2004-07-20,32.697,32.776,32.468,32.776,202289,0
2004-07-21,32.828,32.891,32.451,32.512,268613,0
2004-07-22,32.347,32.521,31.95,32.265,265314,0
2004-07-23,32.328,32.399,31.687,32.153,233233,0
2004-07-26,32.16,32.16,31.642,31.642,223905,0
2004-07-27,31.731,31.966,31.615,31.773,371578,0
2004-07-28,31.697,31.697,30.975,31.554,407986,0
2004-07-29,31.642,32.177,31.642,32.145,465213,0
2004-07-30,32.206,32.241,31.898,32.118,223676,0
2004-08-02,32.16,32.838,32.145,32.838,326069,0
2004-08-03,32.654,32.758,32.389,32.618,403660,0
2004-08-04,32.618,33.012,32.256,32.67,349394,0
2004-08-05,32.583,32.583,32.022,32.091,438592,0
2004-08-06,31.995,32.118,31.642,31.755,323568,0
2004-08-09,31.907,31.942,31.651,31.826,219690,0
2004-08-10,31.792,32.241,31.731,32.187,305931,0
2004-08-11,32.16,32.618,31.801,32.609,226864,0
2004-08-12,32.476,32.502,32.153,32.363,204448,0
2004-08-13,32.476,32.654,32.177,32.31,266569,0
2004-08-16,32.485,33.47,32.485,33.304,608794,0
2004-08-17,33.223,33.621,33.111,33.294,564537,0
2004-08-18,33.294,33.734,33.172,33.612,427782,0
2004-08-19,33.401,33.742,33.401,33.532,229477,0
2004-08-20,33.532,34.087,33.479,33.849,315947,0
2004-08-23,33.971,34.191,33.788,33.832,241195,0
2004-08-24,33.734,34.008,33.479,33.532,370897,0
2004-08-25,33.568,33.884,33.504,33.841,453382,0
2004-08-26,33.664,34.051,33.63,33.813,240399,0
2004-08-27,33.926,34.068,33.682,33.823,243356,0
2004-08-30,33.841,33.944,33.401,33.435,246884,0
2004-08-31,33.435,33.867,33.391,33.867,478068,0
2004-09-01,33.706,34.209,33.479,33.646,333463,0
2004-09-02,33.796,34.348,33.63,34.279,319355,0
2004-09-03,34.119,34.499,34.096,34.147,256216,0
2004-09-07,34.367,35.133,34.367,34.991,610728,0
2004-09-08,34.771,34.816,34.201,34.201,429941,0
2004-09-09,34.376,34.411,34.068,34.105,190570,0
2004-09-10,33.971,34.041,33.603,33.944,195800,0
2004-09-13,34.078,34.173,33.909,34.024,208770,0
2004-09-14,33.944,34.015,33.76,33.832,242789,0
2004-09-15,33.926,34.008,33.461,33.47,224698,0
2004-09-16,33.646,34.087,33.646,33.99,210707,0
2004-09-17,34.105,34.279,33.935,34.015,200238,0
2004-09-20,33.823,33.823,32.811,32.811,528924,0
2004-09-21,32.654,33.057,32.247,33.031,589565,0
2004-09-22,32.961,33.004,32.521,32.785,517773,0
2004-09-23,32.785,32.891,32.502,32.706,389441,0
2004-09-24,32.793,33.164,32.618,32.986,289322,0
2004-09-27,32.961,33.241,32.75,32.995,373170,0
2004-09-28,33.18,33.401,32.954,33.189,305476,0
2004-09-29,33.197,33.313,33.083,33.233,321176,0
2004-09-30,33.233,33.576,33.223,33.576,546558,0
2004-10-01,33.576,34.078,33.568,34.078,374083,0
2004-10-04,34.078,34.138,33.841,34.059,414812,0
2004-10-05,33.952,34.209,33.952,34.024,304112,0
2004-10-06,34.033,34.156,33.918,34.059,138006,0
2004-10-07,34.068,34.068,33.697,33.76,227432,0
2004-10-08,33.576,33.902,33.382,33.664,291710,0
2004-10-11,33.673,33.894,33.621,33.769,206266,0
2004-10-12,33.706,33.813,33.532,33.715,470105,0
2004-10-13,33.751,33.751,33.259,33.349,455540,0
2004-10-14,33.223,33.504,33.189,33.304,282264,0
2004-10-15,33.532,34.041,33.417,33.47,256555,0
2004-10-18,33.357,33.514,33.012,33.401,199101,0
2004-10-19,33.313,33.444,32.732,32.811,351670,0
2004-10-20,32.891,33.102,32.557,33.057,203994,0
2004-10-21,32.945,33.313,32.724,33.164,141304,0
2004-10-22,33.25,33.586,33.139,33.452,303318,0
2004-10-25,33.313,33.576,32.945,33.489,256216,0
2004-10-26,33.621,34.332,33.357,34.306,1863354,0
2004-10-27,34.234,34.578,33.971,34.508,423002,0
2004-10-28,34.411,34.419,31.747,33.223,1050113,0
2004-10-29,33.268,34.367,33.223,34.324,662266,0
2004-11-01,34.234,34.234,33.031,33.823,623923,0
2004-11-02,33.823,34.252,33.697,33.751,518801,0
2004-11-03,33.926,34.182,33.55,33.76,309347,0
2004-11-04,33.664,34.279,33.593,34.262,330507,0
2004-11-05,34.455,34.789,34.455,34.631,759084,0
2004-11-08,34.411,34.455,34.209,34.279,417654,0
2004-11-09,34.27,34.615,34.191,34.586,451220,0
2004-11-10,34.586,35.01,34.395,34.903,534616,0
2004-11-11,34.833,35.51,34.833,35.466,963989,0
2004-11-12,35.537,36.125,35.343,36.081,650660,0
2004-11-15,35.898,36.109,35.676,35.914,482505,0
2004-11-16,35.949,36.072,35.447,35.667,366344,0
2004-11-17,35.667,36.125,35.598,35.984,394676,0
2004-11-18,36.109,36.153,35.73,36.1,332895,0
2004-11-19,35.598,35.658,34.981,35.466,897430,0
2004-11-22,35.281,35.483,35.158,35.43,342112,0
2004-11-23,35.598,35.616,35.192,35.447,368393,0
2004-11-24,35.42,35.667,35.21,35.588,509013,0
2004-11-26,35.588,35.695,35.378,35.476,110589,0
2004-11-29,35.641,35.826,35.263,35.695,544512,0
2004-11-30,35.555,35.817,35.273,35.598,423343,0
2004-12-01,35.799,36.238,35.623,36.212,748047,0
2004-12-02,35.994,36.212,35.976,36.162,666933,0
2004-12-03,36.195,36.229,35.984,36.169,391944,0
2004-12-06,36.169,36.203,35.817,36.053,354740,0
2004-12-07,36.125,36.169,35.957,36.037,723135,0
2004-12-08,36.046,36.219,35.957,36.109,377497,0
2004-12-09,36.125,36.44,36.018,36.422,717105,0
2004-12-10,36.364,36.565,36.091,36.38,425167,0
2004-12-13,36.38,36.477,35.984,36.39,243128,0
2004-12-14,36.477,37.083,36.345,36.996,357812,0
2004-12-15,36.828,36.978,36.292,36.96,438703,0
2004-12-16,36.767,37.443,36.757,37.408,565899,0
2004-12-17,37.18,37.355,37.057,37.268,462257,0
2004-12-20,37.346,37.661,37.32,37.524,445644,0
2004-12-21,37.383,37.383,36.855,37.32,223787,0
2004-12-22,37.488,37.602,37.118,37.189,381361,0
2004-12-23,37.355,37.505,36.714,37.478,254621,0
2004-12-27,37.478,37.707,37.153,37.374,204790,0
2004-12-28,37.268,37.865,37.268,37.707,194548,0
2004-12-29,37.533,37.689,37.207,37.593,198760,0
2004-12-30,37.812,37.972,37.478,37.839,235961,0
2004-12-31,37.795,37.892,37.443,37.654,169174,0
2005-01-03,37.619,37.707,36.898,37.006,315262,0
2005-01-04,37.18,37.355,35.861,35.949,600599,0
2005-01-05,36.037,36.212,35.721,35.907,419588,0
2005-01-06,35.773,36.373,35.466,36.109,519823,0
2005-01-07,36.063,36.575,35.976,36.39,242449,0
2005-01-10,36.301,36.951,36.037,36.846,376468,0
2005-01-11,36.653,36.668,36.248,36.422,317766,0
2005-01-12,36.547,36.547,36.169,36.38,396269,0
2005-01-13,36.257,36.539,35.907,36.011,263155,0
2005-01-14,36.011,36.521,35.914,36.459,221965,0
2005-01-18,36.248,36.915,35.949,36.915,267590,0
2005-01-19,36.723,37.109,36.644,36.677,206154,0
2005-01-20,36.39,36.88,36.257,36.704,203878,0
2005-01-21,36.591,36.634,36.248,36.354,169632,0
2005-01-24,36.274,36.431,35.782,35.966,288637,0
2005-01-25,35.966,36.248,35.747,35.898,339495,0
2005-01-26,35.898,36.257,35.386,36.091,648726,0
2005-01-27,36.091,37.006,36.091,36.941,308209,0
2005-01-28,37.048,37.18,36.39,36.951,370325,0
2005-01-31,37.006,37.135,36.609,37.109,289208,0
2005-02-01,37.198,37.443,36.66,37.268,333463,0
2005-02-02,37.268,37.346,37.067,37.312,274874,0
2005-02-03,37.355,37.524,36.88,37.006,317193,0
2005-02-04,37.038,37.198,36.855,37.135,252912,0
2005-02-07,37.006,37.355,36.996,37.048,197848,0
2005-02-08,37.075,37.099,36.786,36.915,362250,0
2005-02-09,36.767,36.924,36.329,36.364,284205,0
2005-02-10,36.292,36.803,36.292,36.786,208770,0
2005-02-11,36.96,37.109,36.503,36.863,227771,0
2005-02-14,36.828,36.88,36.618,36.704,176233,0
2005-02-15,36.704,36.933,36.644,36.828,253258,0
2005-02-16,36.695,36.872,36.31,36.732,275326,0
2005-02-17,36.653,36.941,36.44,36.828,385912,0
2005-02-18,36.915,37.075,36.484,36.557,315375,0
2005-02-22,36.169,36.459,35.713,35.713,305476,0
2005-02-23,35.933,36.063,35.686,35.924,366004,0
2005-02-24,35.994,36.292,35.782,36.283,344270,0
2005-02-25,36.257,36.53,36.018,36.53,295463,0
2005-02-28,36.431,36.493,36.063,36.292,365209,0
2005-03-01,36.301,36.898,36.301,36.653,290916,0
2005-03-02,36.591,36.704,36.091,36.345,386255,0
2005-03-03,36.364,36.757,36.1,36.66,305362,0
2005-03-04,36.88,36.88,36.618,36.846,286023,0
2005-03-07,37.006,37.048,36.776,36.898,201715,0
2005-03-08,36.941,37.118,36.66,37.022,218216,0
2005-03-09,36.803,36.803,36.011,36.027,350075,0
2005-03-10,36.037,36.046,35.721,35.984,299561,0
2005-03-11,35.984,36.467,35.563,35.703,297627,0
2005-03-14,35.713,36.162,35.695,36.162,270437,0
2005-03-15,36.431,36.477,35.817,35.898,257009,0
2005-03-16,35.773,35.773,35.158,35.236,325614,0
2005-03-17,35.034,35.378,34.657,35.291,357359,0
2005-03-18,35.148,35.352,34.674,35.165,692985,0
2005-03-21,35.141,35.273,34.921,35.089,231982,0
2005-03-22,35,35.352,34.841,34.911,274530,0
2005-03-23,34.93,35.21,34.93,35.192,349620,0
2005-03-24,35.158,35.273,35.043,35.07,215597,0
2005-03-28,35.291,35.395,34.719,34.807,310709,0
2005-03-29,34.631,34.964,34.243,34.279,334604,0
2005-03-30,34.234,35.019,34.119,34.921,511743,0
2005-03-31,34.761,35.089,34.691,34.719,409807,0
2005-04-01,34.939,35.291,34.851,35.025,534844,0
2005-04-04,34.807,35.491,34.7,35.343,387962,0
2005-04-05,35.343,35.483,35.158,35.43,239488,0
2005-04-06,35.476,35.721,35.175,35.273,271120,0
2005-04-07,35.07,35.42,34.946,35.308,212756,0
2005-04-08,35.51,35.773,35.263,35.36,435516,0
2005-04-11,35.36,35.404,35.148,35.246,230046,0
2005-04-12,35.115,36.292,34.878,35.957,605609,0
2005-04-13,35.957,35.957,35.281,35.369,356674,0
2005-04-14,35.07,35.326,34.534,34.543,558960,0
2005-04-15,34.386,34.657,33.858,33.944,392514,0
2005-04-18,34.297,34.297,33.841,34.182,267933,0
2005-04-19,34.234,34.455,34.015,34.367,297856,0
2005-04-20,34.015,34.252,33.532,33.841,713461,0
2005-04-21,34.059,34.691,33.902,34.674,503781,0
2005-04-22,34.674,34.841,34.324,34.691,494795,0
2005-04-25,34.682,34.7,34.105,34.674,479091,0
2005-04-26,34.682,34.954,34.518,34.674,567039,0
2005-04-27,33.841,33.849,31.651,31.907,2047780,0
2005-04-28,31.642,32.389,31.513,32.108,863984,0
2005-04-29,32.187,33.452,32.187,33.313,909150,0
2005-05-02,33.313,33.612,32.977,33.164,480800,0
2005-05-03,33.092,33.401,32.9,32.945,581942,0
2005-05-04,32.954,33.426,32.872,33.313,507196,0
2005-05-05,33.18,33.285,32.881,33.048,489673,0
2005-05-06,33.268,33.349,32.758,32.793,261904,0
2005-05-09,32.654,33.155,32.574,33.092,488874,0
2005-05-10,32.742,33.012,32.565,32.67,375222,0
2005-05-11,32.846,33.139,32.697,33.139,423685,0
2005-05-12,33.813,33.813,32.337,32.476,419477,0
2005-05-13,32.618,32.679,31.976,32.241,448717,0
2005-05-16,32.301,32.82,32.215,32.697,404802,0
2005-05-17,32.565,32.846,32.319,32.758,514817,0
2005-05-18,32.872,33.646,32.565,33.63,805276,0
2005-05-19,33.621,33.725,33.205,33.461,254738,0
2005-05-20,33.586,33.841,33.102,33.401,219466,0
2005-05-23,33.401,33.55,33.223,33.357,135161,0
2005-05-24,33.461,33.697,32.917,32.936,698443,0
2005-05-25,32.926,33.048,32.67,32.811,295463,0
2005-05-26,32.961,32.961,32.609,32.75,408325,0
2005-05-27,32.75,32.961,32.628,32.785,345978,0
2005-05-31,32.785,32.968,32.601,32.601,567151,0
2005-06-01,32.601,33.048,32.601,33.012,839520,0
2005-06-02,33.012,33.074,32.724,32.776,272140,0
2005-06-03,32.75,32.936,32.389,32.399,328344,0
2005-06-06,32.256,32.381,31.642,32.347,429375,0
2005-06-07,32.434,32.961,32.301,32.872,514475,0
2005-06-08,33.18,33.331,32.828,32.909,456564,0
2005-06-09,32.917,32.917,32.363,32.548,301268,0
2005-06-10,32.494,32.864,32.451,32.828,193527,0
2005-06-13,32.785,33.048,32.618,32.995,211958,0
2005-06-14,32.872,33.022,32.67,32.961,211729,0
2005-06-15,32.565,33.139,32.187,33.139,630867,0
2005-06-16,33.214,33.214,32.954,33.074,349509,0
2005-06-17,33.401,33.401,32.872,33.057,365547,0
2005-06-20,32.881,32.986,32.601,32.846,340861,0
2005-06-21,32.583,32.637,32.256,32.337,524489,0
2005-06-22,32.247,32.434,31.976,31.976,506400,0
2005-06-23,31.942,32.037,31.651,31.651,717105,0
2005-06-24,31.642,31.731,31.282,31.282,858180,0
2005-06-27,31.335,31.335,30.674,30.921,908125,0
2005-06-28,31.027,31.942,31,31.907,537003,0
2005-06-29,31.881,32.215,31.773,32.118,502981,0
2005-06-30,32.118,32.274,31.723,31.835,769210,0
2005-07-01,31.923,32.037,31.678,31.907,354285,0
2005-07-05,31.731,31.844,31.528,31.536,472267,0
2005-07-06,31.318,31.697,31.318,31.458,763637,0
2005-07-07,31.159,31.697,31.106,31.642,477157,0
2005-07-08,31.642,32.381,31.642,32.337,465326,0
2005-07-11,32.16,32.679,32.16,32.485,272140,0
2005-07-12,32.426,32.539,32.196,32.434,169747,0
2005-07-13,32.389,32.521,32.081,32.521,218898,0
2005-07-14,32.828,32.945,32.118,32.224,349165,0
2005-07-15,32.224,32.583,32.054,32.468,253258,0
2005-07-18,32.337,32.742,32.16,32.301,379997,0
2005-07-19,32.301,32.468,32.091,32.256,579097,0
2005-07-20,32.381,32.926,32.206,32.628,470216,0
2005-07-21,32.583,32.881,32.565,32.732,235505,0
2005-07-22,32.785,33.038,32.66,32.872,223220,0
2005-07-25,32.828,33.038,32.742,32.954,268045,0
2005-07-26,32.945,33.048,32.654,32.864,695485,0
2005-07-27,33.139,33.926,33.048,33.894,1066611,0
2005-07-28,34.015,34.147,33.357,33.417,870013,0
2005-07-29,33.233,33.656,33.172,33.331,378290,0
2005-08-01,33.164,33.382,32.881,33.147,467600,0
2005-08-02,33.164,33.489,33.048,33.197,301155,0
2005-08-03,33.092,33.435,33.092,33.375,348259,0
2005-08-04,33.313,33.391,33.111,33.349,238922,0
2005-08-05,33.18,33.375,33.083,33.268,264176,0
2005-08-08,33.277,33.401,32.936,33.048,254962,0
2005-08-09,33.139,33.461,33.048,33.382,312304,0
2005-08-10,33.401,33.489,32.945,33.066,458726,0
2005-08-11,33.139,33.223,32.926,33.164,273396,0
2005-08-12,33.092,33.13,32.618,32.66,329369,0
2005-08-15,32.592,32.881,32.399,32.872,234141,0
2005-08-16,32.802,32.802,32.337,32.347,186812,0
2005-08-17,32.234,32.628,32.126,32.628,268162,0
2005-08-18,32.444,32.864,32.091,32.476,664314,0
2005-08-19,32.688,32.758,32.328,32.416,250524,0
2005-08-22,32.347,32.654,32.234,32.389,262131,0
2005-08-23,32.389,32.485,31.835,31.976,882412,0
2005-08-24,31.985,32.301,31.615,31.624,305023,0
2005-08-25,31.705,31.907,31.615,31.687,238581,0
2005-08-26,31.58,31.747,31.44,31.449,207862,0
2005-08-29,31.458,31.942,31.256,31.764,619256,0
2005-08-30,31.801,31.907,31.513,31.642,460090,0
2005-08-31,31.642,31.914,31.486,31.731,356220,0
2005-09-01,31.651,32.037,31.44,31.554,431197,0
2005-09-02,31.633,31.755,31.345,31.377,307299,0
2005-09-06,31.554,31.723,31.449,31.678,218442,0
2005-09-07,31.633,31.773,31.36,31.607,462709,0
2005-09-08,31.554,31.633,31.238,31.282,497753,0
2005-09-09,31.421,31.554,31.106,31.449,690481,0
2005-09-12,31.274,31.413,31.167,31.256,590701,0
2005-09-13,31.08,31.562,31.08,31.352,419022,0
2005-09-14,31.352,31.598,30.815,30.965,439044,0
2005-09-15,30.975,31.116,30.727,30.912,590701,0
2005-09-16,31.159,31.678,31,31.554,937023,0
2005-09-19,31.58,31.58,31.045,31.142,629157,0
2005-09-20,31.027,31.421,30.632,30.808,1288240,0
2005-09-21,30.737,30.798,30.228,30.471,1141130,0
2005-09-22,30.499,30.825,30.36,30.674,446780,0
2005-09-23,30.674,30.764,30.413,30.606,446098,0
2005-09-26,30.825,30.992,30.314,30.562,416175,0
2005-09-27,30.632,30.957,30.632,30.815,588543,0
2005-09-28,30.904,30.948,30.422,30.526,489105,0
2005-09-29,30.544,30.701,30.183,30.351,418568,0
2005-09-30,30.305,31.386,30.305,31.327,491380,0
2005-10-03,31.327,31.396,30.499,30.587,643492,0
2005-10-04,30.674,30.869,30.439,30.439,444505,0
2005-10-05,30.351,30.404,29.728,29.839,371239,0
2005-10-06,29.814,30.202,29.761,29.858,554749,0
2005-10-07,30.061,30.544,29.885,30.413,395472,0
2005-10-10,30.535,30.718,30.193,30.246,542007,0
2005-10-11,30.237,30.297,29.797,29.894,359288,0
2005-10-12,29.797,30.044,29.489,29.516,460549,0
2005-10-13,29.647,30.035,29.647,29.964,247112,0
2005-10-14,29.98,30.061,29.769,29.885,424938,0
2005-10-17,29.806,29.971,29.577,29.866,319355,0
2005-10-18,29.902,29.999,29.656,29.7,298195,0
2005-10-19,29.71,29.779,29.48,29.752,348596,0
2005-10-20,29.761,29.788,29.382,29.489,719605,0
2005-10-21,29.665,29.728,29.032,29.094,811420,0
2005-10-24,29.224,29.814,29.224,29.814,445074,0
2005-10-25,29.665,30.008,29.224,29.332,574776,0
2005-10-26,29.342,29.876,28.584,29.17,694577,0
2005-10-27,29.076,29.076,28.319,28.337,499801,0
2005-10-28,28.426,28.75,28.286,28.75,1094370,0
2005-10-31,28.75,29.059,28.574,28.995,580463,0
2005-11-01,28.927,28.936,28.574,28.697,777518,0
2005-11-02,28.732,28.803,28.337,28.521,870241,0
2005-11-03,28.347,28.389,27.6,28.286,1373453,0
2005-11-04,28.301,28.521,28.286,28.486,426645,0
2005-11-07,28.627,28.697,28.461,28.637,317082,0
2005-11-08,28.478,28.557,28.187,28.53,407645,0
2005-11-09,28.435,28.838,28.337,28.627,314010,0
2005-11-10,28.601,29.12,28.512,28.927,406849,0
2005-11-11,28.892,28.945,28.243,28.478,1544791,0
2005-11-14,28.521,28.654,28.259,28.496,503781,0
2005-11-15,28.601,28.873,28.286,28.435,484665,0
2005-11-16,28.521,28.521,28.032,28.143,309684,0
2005-11-17,28.143,28.293,27.848,28.259,647813,0
2005-11-18,28.567,29.27,28.363,28.662,411401,0
2005-11-21,28.654,28.707,27.415,28.083,2639163,0
2005-11-22,28.521,28.741,28.363,28.697,1148752,0
2005-11-23,28.654,29.27,28.539,29.059,775242,0
2005-11-25,29.138,29.189,28.918,29.085,140165,0
2005-11-28,29.059,29.148,28.857,28.865,376812,0
2005-11-29,28.952,29.138,28.768,28.918,384323,0
2005-11-30,28.803,29.148,28.593,28.601,563741,0
2005-12-01,28.795,29.156,28.601,29.022,500031,0
2005-12-02,29.032,29.885,28.936,29.382,723361,0
2005-12-05,29.205,29.27,29.004,29.243,445302,0
2005-12-06,29.315,29.526,29.224,29.358,484214,0
2005-12-07,29.382,29.48,29.205,29.435,478068,0
2005-12-08,29.444,29.602,29.323,29.508,580121,0
2005-12-09,29.551,29.71,29.27,29.287,553841,0
2005-12-12,29.252,29.534,29.189,29.349,404910,0
2005-12-13,29.349,29.814,29.349,29.683,546558,0
2005-12-14,29.499,29.788,29.342,29.367,309457,0
2005-12-15,29.534,29.611,29.013,29.179,425279,0
2005-12-16,29.179,29.62,29.179,29.444,577391,0
2005-12-19,29.499,29.499,28.927,28.936,629383,0
2005-12-20,28.716,29.12,28.611,29.032,785936,0
2005-12-21,29.041,29.374,28.995,29.323,645082,0
2005-12-22,29.349,29.743,29.278,29.593,405710,0
2005-12-23,29.568,29.71,29.444,29.647,140621,0
2005-12-27,29.71,29.858,29.62,29.62,426756,0
2005-12-28,29.62,29.964,29.568,29.831,359975,0
2005-12-29,29.831,29.964,29.62,29.735,322428,0
2005-12-30,29.551,29.7,29.367,29.444,404112,0
2006-01-03,29.611,29.761,29.032,29.665,453039,0
2006-01-04,29.683,29.839,29.551,29.788,339267,0
2006-01-05,29.788,29.937,29.48,29.611,319016,0
2006-01-06,29.611,29.894,29.611,29.797,274194,0
2006-01-09,29.62,30.086,29.534,29.999,337905,0
2006-01-10,29.71,30.193,29.585,30.183,462483,0
2006-01-11,30.237,30.368,30.077,30.297,618805,0
2006-01-12,30.15,30.297,29.885,30.017,432672,0
2006-01-13,29.964,30.237,29.955,30.21,506510,0
2006-01-17,29.99,30.193,29.919,30.14,492974,0
2006-01-18,30.15,30.287,29.735,29.849,488994,0
2006-01-19,29.894,30.157,29.752,29.946,413107,0
2006-01-20,30.051,30.131,29.611,29.673,416632,0
2006-01-23,29.797,30.314,29.779,29.99,348259,0
2006-01-24,29.98,29.99,29.435,29.665,703680,0
2006-01-25,29.577,29.611,28.838,29.27,1847654,0
2006-01-26,29.358,29.62,29.27,29.499,959436,0
2006-01-27,29.499,29.665,29.068,29.534,1783260,0
2006-01-30,29.48,29.48,28.892,28.979,1145568,0
2006-01-31,28.918,29.094,28.724,28.969,870467,0
2006-02-01,28.83,29.138,28.732,29.103,790484,0
2006-02-02,28.961,29.197,28.83,29.179,901185,0
2006-02-03,29.05,29.342,28.83,29.041,800045,0
2006-02-06,28.969,29.138,28.838,28.987,617781,0
2006-02-07,28.857,29.138,28.785,28.873,720061,0
2006-02-08,29.041,29.103,28.697,29.022,584673,0
2006-02-09,29.111,29.408,29.004,29.004,529267,0
2006-02-10,28.9,29.27,28.593,29.148,789690,0
2006-02-13,29.138,29.148,28.795,28.865,1410654,0
2006-02-14,28.83,29.48,28.821,29.305,463393,0
2006-02-15,29.342,29.673,29.197,29.62,438818,0
2006-02-16,29.673,29.971,29.526,29.971,425393,0
2006-02-17,30.14,30.692,30.061,30.447,806300,0
2006-02-21,30.447,30.471,30.174,30.237,428580,0
2006-02-22,30.193,30.455,30.008,30.27,561462,0
2006-02-23,30.093,30.553,29.902,30.377,579667,0
2006-02-24,30.262,30.36,30.044,30.278,382388,0
2006-02-27,30.262,30.471,30.183,30.323,411174,0
2006-02-28,30.228,30.499,30.061,30.439,583195,0
2006-03-01,30.439,30.587,30.287,30.544,820293,0
2006-03-02,30.499,30.782,30.368,30.666,626997,0
2006-03-03,30.666,31.668,30.666,31.352,1128047,0
2006-03-06,31.301,31.335,30.912,31.08,636781,0
2006-03-07,30.984,31.027,30.718,30.815,520619,0
2006-03-08,30.815,30.975,30.499,30.587,900957,0
2006-03-09,30.49,30.887,30.103,30.535,393421,0
2006-03-10,30.499,30.834,30.481,30.755,314921,0
2006-03-13,30.737,30.921,30.579,30.666,344270,0
2006-03-14,30.57,30.904,30.439,30.782,376133,0
2006-03-15,30.658,30.948,30.642,30.727,633482,0
2006-03-16,30.615,30.895,30.297,30.481,563624,0
2006-03-17,30.526,30.683,30.342,30.615,526761,0
2006-03-20,30.57,31.116,30.499,30.921,485808,0
2006-03-21,30.853,30.879,30.21,30.323,583878,0
2006-03-22,30.36,30.71,30.342,30.615,387962,0
2006-03-23,30.562,30.782,30.323,30.625,467259,0
2006-03-24,30.587,30.764,30.287,30.553,471014,0
2006-03-27,30.499,30.535,30.332,30.431,252116,0
2006-03-28,30.439,30.579,30.051,30.21,558167,0
2006-03-29,30.183,30.625,30.017,30.553,461912,0
2006-03-30,30.499,30.683,30.332,30.439,293644,0
2006-03-31,30.404,30.447,30.15,30.165,367142,0
2006-04-03,30.103,30.587,29.999,30.093,758288,0
2006-04-04,30.131,30.14,29.902,30.017,325501,0
2006-04-05,29.955,30.061,29.839,29.971,1078328,0
2006-04-06,29.971,30.077,29.831,29.928,877522,0
2006-04-07,29.928,29.937,29.611,29.691,1257292,0
2006-04-10,29.691,29.788,29.559,29.71,344844,0
2006-04-11,29.779,29.964,29.408,29.559,534616,0
2006-04-12,29.585,29.71,29.542,29.577,382842,0
2006-04-13,29.577,29.779,29.577,29.7,273396,0
2006-04-17,29.7,29.928,29.628,29.735,319245,0
2006-04-18,29.788,30.193,29.7,30.121,552932,0
2006-04-19,30.103,30.422,30.044,30.422,354285,0
2006-04-20,30.422,30.632,30.103,30.36,263949,0
2006-04-21,30.632,31.421,30.57,31.291,1059786,0
2006-04-24,31.291,31.571,31.229,31.562,670002,0
2006-04-25,31.642,31.95,31.521,31.95,1100514,0
2006-04-26,31.907,32.046,30.798,31.396,1672330,0
2006-04-27,32.961,34.138,31.826,31.871,1856982,0
2006-04-28,31.773,31.871,31.045,31.054,996187,0
2006-05-01,31.159,31.562,31.098,31.274,452241,0
2006-05-02,31.229,31.486,31.21,31.291,293189,0
2006-05-03,31.247,31.335,31.071,31.291,618919,0
2006-05-04,31.291,31.731,31.282,31.352,392057,0
2006-05-05,31.36,31.862,31.291,31.801,703454,0
2006-05-08,31.818,31.995,31.633,31.678,325385,0
2006-05-09,31.713,31.801,31.413,31.642,459068,0
2006-05-10,31.642,31.773,31.554,31.615,441776,0
2006-05-11,31.598,31.801,31.598,31.705,534616,0
2006-05-12,31.705,31.705,31.404,31.431,432105,0
2006-05-15,31.421,31.607,31.202,31.571,393877,0
2006-05-16,31.513,31.58,31.345,31.421,454858,0
2006-05-17,31.335,31.486,31.116,31.116,572274,0
2006-05-18,31.071,31.404,30.984,31.202,378519,0
2006-05-19,31.21,31.36,30.992,31.238,442117,0
2006-05-22,31.202,31.36,31.008,31.116,730643,0
2006-05-23,31.202,31.386,30.791,30.791,634502,0
2006-05-24,30.764,31.282,30.499,31.193,821317,0
2006-05-25,31.256,31.31,30.825,30.938,555886,0
2006-05-26,31.036,31.421,31.036,31.31,300472,0
2006-05-30,31.159,31.335,30.975,31.018,361111,0
2006-05-31,31.008,31.421,30.895,31.282,710504,0
2006-06-01,31.247,31.413,31.027,31.413,400021,0
2006-06-02,31.291,31.494,31.08,31.219,399109,0
2006-06-05,31.219,31.229,30.727,30.773,296372,0
2006-06-06,30.764,30.764,30.025,30.27,744180,0
2006-06-07,30.323,30.683,30.093,30.553,671820,0
2006-06-08,30.562,30.879,29.98,30.755,865006,0
2006-06-09,30.718,30.887,30.471,30.642,551452,0
2006-06-12,30.737,30.938,30.404,30.481,439499,0
2006-06-13,30.481,30.825,30.183,30.562,642013,0
2006-06-14,30.553,30.773,30.255,30.516,555548,0
2006-06-15,30.516,31.054,30.455,31.018,316968,0
2006-06-16,30.938,31.106,30.499,30.553,458841,0
2006-06-19,30.562,30.57,29.919,30.27,527561,0
2006-06-20,30.068,30.278,29.937,29.971,299105,0
2006-06-21,29.928,30.834,29.752,30.658,462595,0
2006-06-22,30.606,30.755,30.463,30.597,260880,0
2006-06-23,30.499,30.887,30.431,30.562,245294,0
2006-06-26,30.562,30.895,30.544,30.755,178848,0
2006-06-27,30.764,30.879,30.499,30.674,270547,0
2006-06-28,30.737,30.887,30.342,30.516,396042,0
2006-06-29,30.587,31.291,30.57,31.238,255189,0
2006-06-30,31.256,31.318,30.975,30.975,349509,0
2006-07-03,30.975,31.123,30.957,31.054,108766,0
2006-07-05,30.938,30.948,30.658,30.791,209681,0
2006-07-06,30.798,30.853,30.368,30.516,525510,0
2006-07-07,30.526,30.718,30.287,30.455,250524,0
2006-07-10,30.455,30.782,30.342,30.658,184309,0
2006-07-11,30.587,30.746,30.395,30.701,163263,0
2006-07-12,30.71,30.869,30.351,30.439,252460,0
2006-07-13,30.455,30.798,30.332,30.535,436203,0
2006-07-14,30.516,30.562,30.193,30.395,379883,0
2006-07-17,30.314,30.57,30.287,30.395,283404,0
2006-07-18,30.404,30.65,30.377,30.579,252006,0
2006-07-19,30.65,31.054,30.413,30.975,477954,0
2006-07-20,30.938,31.142,30.377,30.413,297058,0
2006-07-21,30.526,30.526,30.165,30.351,321176,0
2006-07-24,30.455,30.825,30.386,30.755,245404,0
2006-07-25,30.791,31.045,30.544,30.984,317082,0
2006-07-26,30.984,32.961,30.984,32.53,1366741,0
2006-07-27,32.539,32.66,31.862,32.31,431653,0
2006-07-28,32.31,32.891,32.31,32.476,525400,0
2006-07-31,32.476,32.688,32.337,32.521,566128,0
2006-08-01,32.502,32.502,32.241,32.347,361563,0
2006-08-02,32.337,32.961,32.256,32.644,383069,0
2006-08-03,32.644,32.872,32.389,32.785,399565,0
2006-08-04,32.961,33.111,32.574,32.891,381361,0
2006-08-07,32.9,33.357,32.758,33.331,562488,0
2006-08-08,33.401,33.646,33.197,33.233,641101,0
2006-08-09,33.444,33.461,33.004,33.092,355654,0
2006-08-10,33.102,33.751,33.048,33.689,656804,0
2006-08-11,33.576,33.841,33.496,33.813,632683,0
2006-08-14,34.252,34.252,32.917,32.995,909264,0
2006-08-15,33.18,33.841,33.164,33.673,788551,0
2006-08-16,33.779,34.033,33.576,33.884,418225,0
2006-08-17,33.682,34.087,33.621,33.935,486489,0
2006-08-18,33.981,34.209,33.751,34.078,424822,0
2006-08-21,33.902,34.165,33.715,33.981,594686,0
2006-08-22,33.909,34.182,33.76,34.087,425847,0
2006-08-23,34.015,34.024,33.63,33.697,424256,0
2006-08-24,33.646,34.051,33.621,33.962,456681,0
2006-08-25,33.841,34.068,33.706,33.894,469420,0
2006-08-28,33.813,34.376,33.664,34.087,761245,0
2006-08-29,34.015,34.543,33.804,34.436,623239,0
2006-08-30,34.543,34.737,34.526,34.586,588543,0
2006-08-31,34.578,35.043,34.569,34.954,805390,0
2006-09-01,34.954,35.123,34.623,34.771,474087,0
2006-09-05,34.71,34.851,34.455,34.744,439044,0
2006-09-06,34.737,34.744,34.173,34.324,706407,0
2006-09-07,34.358,34.376,33.867,33.971,476930,0
2006-09-08,33.981,34.419,33.902,34.279,381025,0
2006-09-11,34.279,34.324,33.751,34.008,409577,0
2006-09-12,34.059,34.499,33.902,34.395,969105,0
2006-09-13,34.324,34.71,34.243,34.489,471014,0
2006-09-14,34.455,34.789,34.348,34.56,472612,0
2006-09-15,34.807,35.025,34.56,34.939,431423,0
2006-09-18,34.851,34.991,34.499,34.578,445985,0
2006-09-19,34.376,34.737,34.156,34.657,468056,0
2006-09-20,34.674,34.981,34.348,34.657,394903,0
2006-09-21,34.691,34.841,34.306,34.306,306615,0
2006-09-22,34.358,34.543,34.234,34.27,248134,0
2006-09-25,34.358,34.657,34.165,34.429,378408,0
2006-09-26,34.279,35.098,34.279,34.939,629501,0
2006-09-27,34.964,35.115,34.682,34.719,367825,0
2006-09-28,34.761,34.991,34.649,34.825,409919,0
2006-09-29,34.895,34.981,34.665,34.754,522099,0
2006-10-02,34.771,35,34.445,34.851,480800,0
2006-10-03,34.825,35.192,34.7,35.184,452358,0
2006-10-04,35.202,35.228,34.851,35.158,327320,0
2006-10-05,34.981,35.202,34.825,35.165,246429,0
2006-10-06,35.141,35.308,34.895,35.108,334148,0
2006-10-09,35.025,35.281,34.895,35.228,249047,0
2006-10-10,35.21,35.466,35.034,35.447,400931,0
2006-10-11,35.457,35.555,35.019,35.175,373398,0
2006-10-12,35.291,36.063,35.291,35.843,406276,0
2006-10-13,35.817,36.257,35.73,36.257,325955,0
2006-10-16,35.352,36.027,35.236,35.933,599351,0
2006-10-17,35.933,36.238,35.555,35.826,473860,0
2006-10-18,35.852,36.081,35.79,36.011,274874,0
2006-10-19,36.018,36.195,35.686,36.091,317420,0
2006-10-20,36.135,36.162,35.598,36.063,280559,0
2006-10-23,36.063,36.644,36.018,36.626,403548,0
2006-10-24,37.022,37.144,36.704,36.908,1069226,0
2006-10-25,37.006,37.075,36.704,37.022,423230,0
2006-10-26,37.135,37.135,36.626,36.951,339039,0
2006-10-27,36.786,37.067,36.575,36.653,491039,0
2006-10-30,36.565,37.222,36.565,37.067,298195,0
2006-10-31,36.96,37.443,36.88,37.337,579212,0
2006-11-01,37.329,37.533,37.099,37.162,281356,0
2006-11-02,38.014,40.166,37.619,40.017,1209850,0
2006-11-03,39.861,40.624,39.551,39.78,1572893,0
2006-11-06,39.908,40.431,39.738,39.989,1228279,0
2006-11-07,39.908,40.421,39.815,39.989,798107,0
2006-11-08,39.931,40.749,39.889,40.538,680584,0
2006-11-09,40.431,40.597,40.182,40.413,1068888,0
2006-11-10,40.081,40.486,40.081,40.431,733146,0
2006-11-13,40.344,41.028,40.238,40.844,772283,0
2006-11-14,40.863,41.311,40.151,40.505,1027246,0
2006-11-15,40.495,41.179,40.495,40.695,987082,0
2006-11-16,40.88,41.4,40.836,41.172,847032,0
2006-11-17,41.266,41.4,40.817,41.127,720857,0
2006-11-20,41.223,41.423,40.782,40.969,806300,0
2006-11-21,41.01,41.283,40.817,41.091,787185,0
2006-11-22,41.179,41.803,41.146,41.593,681377,0
2006-11-24,41.601,41.978,41.54,41.91,277035,0
2006-11-27,41.91,42.013,41.118,41.266,672049,0
2006-11-28,41.137,41.504,41.11,41.311,768758,0
2006-11-29,41.4,41.769,41.237,41.742,841229,0
2006-11-30,41.742,41.742,41.229,41.408,814607,0
2006-12-01,41.237,41.751,41.237,41.661,968200,0
2006-12-04,41.794,42.215,41.715,41.935,1160357,0
2006-12-05,41.952,42.954,41.91,42.724,966719,0
2006-12-06,42.691,42.77,42.139,42.163,761245,0
2006-12-07,42.189,42.647,41.926,42.48,566582,0
2006-12-08,42.382,42.849,42.375,42.604,574546,0
2006-12-11,42.604,42.604,41.9,42.121,882300,0
2006-12-12,42.129,42.305,41.811,42.225,739969,0
2006-12-13,42.312,42.672,42.312,42.647,562261,0
2006-12-14,42.638,42.99,42.541,42.892,414812,0
2006-12-15,43.068,43.068,42.832,43.042,763750,0
2006-12-18,42.935,43.061,42.691,42.892,497526,0
2006-12-19,42.587,43.077,42.401,43.052,593547,0
2006-12-20,42.935,43.129,42.91,43.068,468853,0
2006-12-21,43.201,43.314,42.647,42.892,574888,0
2006-12-22,42.981,43.052,42.761,42.971,401954,0
2006-12-26,42.981,43.305,42.7,43.253,379771,0
2006-12-27,43.262,43.833,43.237,43.771,513111,0
2006-12-28,43.771,43.78,43.333,43.333,503555,0
2006-12-29,43.289,43.491,43.165,43.21,302067,0
2007-01-03,43.852,43.897,42.752,43,1427151,0
2007-01-04,42.935,43.018,42.295,42.532,736332,0
2007-01-05,42.532,43.018,42.358,42.875,800500,0
2007-01-08,42.849,42.99,42.7,42.841,584445,0
2007-01-09,42.832,43.384,42.715,43.305,525170,0
2007-01-10,43.139,43.631,43.009,43.587,396496,0
2007-01-11,43.728,44.183,43.641,43.771,567835,0
2007-01-12,43.658,44.08,43.641,43.897,379658,0
2007-01-16,43.938,44.291,43.815,43.981,262928,0
2007-01-17,43.833,44.106,43.561,44.08,352352,0
2007-01-18,44.21,44.3,43.65,43.761,326867,0
2007-01-19,43.929,44.183,43.825,44.132,421638,0
2007-01-22,43.947,44.124,43.507,43.754,345752,0
2007-01-23,43.622,44.625,43.614,44.625,556004,0
2007-01-24,44.553,44.747,44.256,44.458,442459,0
2007-01-25,44.546,44.826,43.859,43.973,391149,0
2007-01-26,43.981,44.167,43.797,44.115,470674,0
2007-01-29,44.256,44.72,44.15,44.483,818244,0
2007-01-30,43.955,43.955,41.549,42.295,3084921,0
2007-01-31,42.295,42.672,41.969,42.613,1304849,0
2007-02-01,42.715,43.28,42.613,43.271,914157,0
2007-02-02,43.465,43.465,43.077,43.219,697417,0
2007-02-05,43.228,43.253,42.859,43.009,605721,0
2007-02-06,43.157,43.366,42.926,43.28,723932,0
2007-02-07,43.366,43.393,42.798,42.849,528013,0
2007-02-08,42.849,42.849,42.084,42.401,965468,0
2007-02-09,42.522,43.095,42.522,42.761,735875,0
2007-02-12,42.715,42.944,42.568,42.587,513651,0
2007-02-13,42.743,43.068,42.672,43,544355,0
2007-02-14,43.061,43.474,42.604,42.7,830124,0
2007-02-15,42.779,43.052,42.587,42.971,506627,0
2007-02-16,42.971,43.018,42.672,42.859,425959,0
2007-02-20,42.866,43.157,42.604,43.068,361225,0
2007-02-21,43.061,43.157,42.901,43.042,459068,0
2007-02-22,43.068,43.201,42.638,42.789,395015,0
2007-02-23,42.807,42.807,42.305,42.392,454858,0
2007-02-26,42.462,42.866,42.312,42.392,428291,0
2007-02-27,42.189,42.189,40.688,41.164,697537,0
2007-02-28,41.164,41.449,40.695,41.137,544170,0
2007-03-01,40.633,41.467,40.175,41.172,730306,0
2007-03-02,41.179,41.229,40.449,40.458,535297,0
2007-03-05,40.37,40.836,40.238,40.431,507658,0
2007-03-06,40.652,41.237,40.616,41.001,501960,0
2007-03-07,40.827,41.256,40.731,40.741,477276,0
2007-03-08,40.775,41.302,40.775,41.01,478408,0
2007-03-09,41.091,41.223,40.908,41.063,489901,0
2007-03-12,40.889,41.338,40.889,41.223,404459,0
2007-03-13,41.156,41.275,40.606,40.624,675467,0
2007-03-14,40.633,41.001,40.228,40.827,703680,0
2007-03-15,40.722,41.383,40.722,41.019,599805,0
2007-03-16,41.072,41.172,40.555,40.624,690141,0
2007-03-19,40.328,40.741,40.328,40.505,1137148,0
2007-03-20,40.545,41.223,40.352,41.146,1169800,0
2007-03-21,41.229,41.926,41.019,41.794,683996,0
2007-03-22,41.803,42.154,41.742,42.111,677965,0
2007-03-23,42.154,42.418,41.9,42.121,484325,0
2007-03-26,42.013,42.331,41.645,42.198,505714,0
2007-03-27,42.198,42.198,41.715,41.926,459295,0
2007-03-28,41.926,41.961,41.408,41.54,573525,0
2007-03-29,41.661,41.935,41.196,41.467,485808,0
2007-03-30,41.568,41.935,41.11,41.504,558960,0
2007-04-02,41.374,41.549,41.266,41.432,378857,0
2007-04-03,41.531,42.111,41.476,42.013,383864,0
2007-04-04,42.022,42.215,41.856,41.935,296946,0
2007-04-05,41.926,41.978,41.688,41.847,195572,0
2007-04-09,41.847,42.287,41.847,42.129,256782,0
2007-04-10,42.17,42.225,41.952,41.987,175551,0
2007-04-11,41.83,41.883,41.495,41.593,301040,0
2007-04-12,41.619,42.139,41.476,42.139,356446,0
2007-04-13,42.139,42.242,41.838,41.9,255305,0
2007-04-16,42.013,42.48,41.892,42.48,295350,0
2007-04-17,42.532,42.743,42.287,42.444,228796,0
2007-04-18,42.444,42.48,42.058,42.252,305135,0
2007-04-19,42.058,42.322,41.811,42.207,257124,0
2007-04-20,42.409,42.681,42.233,42.577,411401,0
2007-04-23,43.068,43.068,42.436,42.613,411742,0
2007-04-24,42.541,42.715,42.084,42.312,361111,0
2007-04-25,42.366,43.465,42.349,43.384,658400,0
2007-04-26,43.341,43.384,42.77,43.027,448261,0
2007-04-27,42.99,42.99,42.514,42.761,757494,0
2007-04-30,42.875,43.201,42.715,42.779,497069,0
2007-05-01,42.715,42.926,42.331,42.453,541782,0
2007-05-02,42.522,42.926,42.48,42.629,844869,0
2007-05-03,44.368,46.48,44.098,46.364,2998342,0
2007-05-04,46.575,46.575,45.294,45.583,1048894,0
2007-05-07,45.546,46.259,45.546,45.766,703906,0
2007-05-08,45.775,45.874,45.327,45.513,629383,0
2007-05-09,45.487,45.723,45.107,45.468,695713,0
2007-05-10,45.425,45.487,44.774,44.889,557366,0
2007-05-11,44.686,45.038,44.571,44.854,558048,0
2007-05-14,44.854,45.074,44.501,44.73,428580,0
2007-05-15,44.72,45.327,44.625,45.021,625175,0
2007-05-16,45.09,45.294,44.694,44.756,460549,0
2007-05-17,44.652,44.994,44.625,44.826,406392,0
2007-05-18,45.074,45.213,44.661,44.801,395925,0
2007-05-21,44.854,45.521,44.817,45.487,634960,0
2007-05-22,45.223,45.645,45.195,45.636,728821,0
2007-05-23,45.636,46.013,45.241,45.301,368509,0
2007-05-24,45.354,45.555,44.132,44.175,629383,0
2007-05-25,44.35,45.468,44.343,45.204,566582,0
2007-05-29,45.204,45.478,44.835,44.896,389668,0
2007-05-30,44.904,45.065,44.694,44.914,599805,0
2007-05-31,44.914,45.345,44.72,45.116,605376,0
2007-06-01,45.185,45.434,45.065,45.223,518456,0
2007-06-04,45.185,45.301,44.817,45.125,361563,0
2007-06-05,45.046,45.46,44.889,45.204,389441,0
2007-06-06,45.116,45.134,44.561,44.561,353830,0
2007-06-07,44.483,44.546,43.641,43.641,615390,0
2007-06-08,43.947,44.326,43.482,44.317,674209,0
2007-06-11,44.326,44.652,44.158,44.546,434836,0
2007-06-12,44.343,44.863,44.256,44.51,840887,0
2007-06-13,44.561,45.662,44.441,45.662,941177,0
2007-06-14,46.004,46.128,45.46,45.81,552475,0
2007-06-15,46.057,46.136,45.45,45.504,651004,0
2007-06-18,45.574,45.837,45.478,45.748,470786,0
2007-06-19,45.574,45.81,45.354,45.81,352920,0
2007-06-20,45.883,45.9,45.065,45.065,575570,0
2007-06-21,44.994,45.258,44.493,45.204,540870,0
2007-06-22,45.195,45.195,44.449,44.625,811080,0
2007-06-25,44.58,45.083,44.3,44.387,797426,0
2007-06-26,44.711,44.941,44.553,44.747,655439,0
2007-06-27,44.528,45.521,44.202,45.434,1046928,0
2007-06-28,45.434,46.259,45.152,45.916,916205,0
2007-06-29,45.9,46.565,45.618,45.828,866030,0
2007-07-02,46.144,46.532,46.076,46.471,437909,0
2007-07-03,46.48,46.619,46.303,46.593,310141,0
2007-07-05,46.584,46.629,46.119,46.154,648275,0
2007-07-06,46.163,46.506,46.013,46.197,634276,0
2007-07-09,46.197,46.419,45.9,46.179,448034,0
2007-07-10,45.837,46.355,45.521,45.662,842596,0
2007-07-11,45.697,46.312,45.689,46.119,440867,0
2007-07-12,46.364,47.366,46.119,47.366,730186,0
2007-07-13,47.376,47.542,47.113,47.403,426908,0
2007-07-16,47.286,47.366,46.691,46.777,423458,0
2007-07-17,46.893,47.069,46.436,46.436,529608,0
2007-07-18,46.409,46.462,45.794,46.242,618233,0
2007-07-19,46.355,46.786,46.154,46.76,398428,0
2007-07-20,46.75,46.812,45.538,45.564,761587,0
2007-07-23,45.766,46.004,45.618,45.785,384549,0
2007-07-24,45.636,45.908,44.677,44.72,513111,0
2007-07-25,44.826,44.826,43.595,44.009,848168,0
2007-07-26,44.158,44.58,43.658,44.256,1467313,0
2007-07-27,44.256,44.343,42.935,42.935,1201538,0
2007-07-30,42.935,43.447,42.752,43.393,919047,0
2007-07-31,44.606,45.107,44.045,44.045,1170597,0
2007-08-01,44.045,45.574,43.897,45.46,1380395,0
2007-08-02,45.529,45.794,45.134,45.388,853627,0
2007-08-03,45.478,45.636,43.797,43.797,1146931,0
2007-08-06,44.124,44.677,43.341,44.546,1222020,0
2007-08-07,44.405,44.914,41.213,41.706,2029803,0
2007-08-08,41.715,44.854,41.706,44.635,1947546,0
2007-08-09,44.635,45.987,43.358,43.366,1842875,0
2007-08-10,43.121,44.36,42.426,43.245,1173214,0
2007-08-13,43.815,44.106,43.296,43.888,681038,0
2007-08-14,44.009,44.183,43.587,43.587,765685,0
2007-08-15,43.685,44.202,42.629,42.7,735763,0
2007-08-16,42.917,43.552,41.357,43.455,1332040,0
2007-08-17,44.387,44.677,42.743,42.962,837932,0
2007-08-20,42.971,43.228,42.075,42.706,804365,0
2007-08-21,41.794,43.042,41.54,42.779,696512,0
2007-08-22,42.971,43.929,42.859,43.78,431083,0
2007-08-23,44.072,44.3,43.595,44.15,493772,0
2007-08-24,44.045,44.106,43.578,44.036,401954,0
2007-08-27,43.859,44.106,43.341,43.544,332668,0
2007-08-28,43.376,43.403,42.453,42.489,478526,0
2007-08-29,42.613,43.955,42.48,43.947,449169,0
2007-08-30,43.745,44.36,43.587,43.79,399226,0
2007-08-31,44.036,44.571,43.806,44.15,406734,0
2007-09-04,44.335,44.458,43.878,44.193,349394,0
2007-09-05,43.859,44.247,43.587,44.036,458271,0
2007-09-06,44.115,44.466,43.938,44.124,276350,0
2007-09-07,43.728,43.825,42.817,42.841,744751,0
2007-09-10,42.954,43.027,42.154,42.715,607542,0
2007-09-11,42.954,43.578,42.733,43.018,770916,0
2007-09-12,43.192,43.587,42.672,43.018,728821,0
2007-09-13,43.165,43.314,41.952,42.497,1274014,0
2007-09-14,42.279,43.061,42.103,42.779,683545,0
2007-09-17,42.981,44.3,42.733,43.859,1213602,0
2007-09-18,43.914,45.152,43.702,45.152,1089136,0
2007-09-19,45.249,46.339,45.241,46.111,1158795,0
2007-09-20,45.883,46.506,45.794,46.269,1047839,0
2007-09-21,46.786,46.795,45.794,45.969,2662029,0
2007-09-24,45.865,46.506,45.68,46.021,896295,0
2007-09-25,45.978,46.197,45.309,45.46,1121053,0
2007-09-26,45.608,46.419,45.529,46.303,798563,0
2007-09-27,46.355,46.866,46.33,46.708,726886,0
2007-09-28,46.452,46.682,46.048,46.462,631203,0
2007-10-01,46.462,47.384,46.436,47.235,646673,0
2007-10-02,47.332,47.366,46.75,46.954,522329,0
2007-10-03,46.733,46.858,46.269,46.373,569654,0
2007-10-04,46.514,46.987,46.197,46.911,531427,0
2007-10-05,48.122,48.122,46.795,47.349,635872,0
2007-10-08,47.155,47.559,47.042,47.261,365320,0
2007-10-09,47.471,47.797,47.199,47.641,540191,0
2007-10-10,47.833,47.833,46.629,46.75,1291651,0
2007-10-11,46.637,47.27,46.144,46.294,639056,0
2007-10-12,46.409,46.691,46.33,46.593,469420,0
2007-10-15,46.619,46.866,45.443,45.671,868988,0
2007-10-16,45.874,45.874,45.116,45.478,805732,0
2007-10-17,45.68,45.892,45.241,45.468,766822,0
2007-10-18,45.345,46.021,45.074,45.671,511860,0
2007-10-19,45.636,45.9,44.817,44.835,888897,0
2007-10-22,44.625,45.074,44.124,44.904,990840,0
2007-10-23,44.703,45.425,44.703,45.241,539731,0
2007-10-24,45.195,45.689,44.475,45.538,925988,0
2007-10-25,45.636,45.636,44.966,45.161,838498,0
2007-10-26,45.555,46.136,45.267,45.723,654308,0
2007-10-29,45.758,46.128,45.583,45.908,424370,0
2007-10-30,46.101,46.673,45.564,45.599,757037,0
2007-10-31,47.225,47.225,44.589,45.892,1635127,0
2007-11-01,45.354,45.775,44.183,44.872,1073552,0
2007-11-02,45.195,45.591,44.643,45.177,901300,0
2007-11-05,45.083,45.083,44.387,44.72,743954,0
2007-11-06,44.73,45.546,44.711,45.327,733485,0
2007-11-07,44.975,45.223,44.378,44.378,1193693,0
2007-11-08,44.52,44.52,43.027,44.009,2622437,0
2007-11-09,43.341,44.158,43.245,43.507,1223295,0
2007-11-12,43.21,43.771,42.971,43.296,1048295,0
2007-11-13,43.569,43.905,43.271,43.771,807442,0
2007-11-14,43.99,44.202,43.474,43.694,715464,0
2007-11-15,43.569,43.815,42.779,43.245,910288,0
2007-11-16,43.366,43.517,42.596,42.926,1058304,0
2007-11-19,42.832,42.901,41.978,42.022,1131109,0
2007-11-20,42.146,42.568,41.723,42.305,994705,0
2007-11-21,41.873,42.366,41.531,41.961,1210761,0
2007-11-23,41.996,42.532,41.864,42.436,336765,0
2007-11-26,42.121,43.474,42.075,42.075,1039533,0
2007-11-27,42.207,43.173,42.121,42.807,1224800,0
2007-11-28,43.068,43.685,42.849,43.578,1101259,0
2007-11-29,43.614,44.045,43.358,43.447,850101,0
2007-11-30,44.247,44.247,43.412,44.072,919503,0
2007-12-03,44.08,44.08,43.517,43.517,817986,0
2007-12-04,43.035,43.71,43.035,43.219,665000,0
2007-12-05,43.622,43.797,42.596,42.954,1260932,0
2007-12-06,42.954,43.517,42.954,43.507,692462,0
2007-12-07,43.658,43.888,43.507,43.745,577849,0
2007-12-10,43.745,43.999,43.631,43.914,458956,0
2007-12-11,43.797,43.938,42.849,42.866,913132,0
2007-12-12,43.745,43.745,42.55,43.121,982261,0
2007-12-13,42.849,43.157,42.621,43.077,749753,0
2007-12-14,42.77,42.883,42.489,42.568,690141,0
2007-12-17,42.392,42.392,41.593,41.601,787529,0
2007-12-18,41.82,42.225,41.82,42.031,996979,0
2007-12-19,42.121,42.121,41.408,41.593,606822,0
2007-12-20,41.653,41.926,41.458,41.926,601511,0
2007-12-21,42.295,42.647,42.17,42.426,649475,0
2007-12-24,42.242,42.962,42.242,42.733,192934,0
2007-12-26,42.733,42.77,42.375,42.604,358953,0
2007-12-27,42.444,42.798,42.366,42.497,539787,0
2007-12-28,42.672,42.77,42.322,42.392,515044,0
2007-12-31,42.18,42.568,42.154,42.305,533251,0
2008-01-02,42.189,42.198,41.283,41.486,765890,0
2008-01-03,41.54,41.715,40.96,41.091,930086,0
2008-01-04,40.88,40.96,40.311,40.512,878431,0
2008-01-07,40.606,40.863,40.045,40.808,1113256,0
2008-01-08,40.899,41.223,39.899,39.899,778196,0
2008-01-09,39.861,40.045,39.165,40.026,871945,0
2008-01-10,39.78,40.403,39.543,40.135,1040443,0
2008-01-11,40.055,40.495,39.762,40.182,883323,0
2008-01-14,40.572,40.572,40.036,40.386,643606,0
2008-01-15,40.16,40.352,39.228,39.228,995274,0
2008-01-16,39.026,39.501,38.788,38.954,1031340,0
2008-01-17,39.114,39.157,37.865,37.892,1185444,0
2008-01-18,38.023,38.587,37.337,37.629,1325814,0
2008-01-22,36.046,38.199,36.046,37.77,1110089,0
2008-01-23,36.828,38.944,36.575,38.877,1531912,0
2008-01-24,38.724,38.972,37.524,37.82,1684278,0
2008-01-25,37.918,38.199,37.566,37.77,1367752,0
2008-01-28,37.744,38.217,37.408,38.182,1268190,0
2008-01-29,38.437,38.64,37.963,38.235,1224906,0
2008-01-30,37.998,37.998,34.395,34.7,3807110,0
2008-01-31,34.234,37.847,34.173,37.4,4249778,0
2008-02-01,37.083,37.734,36.88,37.515,1668981,0
2008-02-04,37.478,37.661,37.312,37.417,948077,0
2008-02-05,37.075,37.524,36.898,36.898,1268858,0
2008-02-06,37.048,37.619,36.767,37.241,1370826,0
2008-02-07,37.312,37.602,36.908,37.329,1117556,0
2008-02-08,37.189,37.619,36.88,37.126,796598,0
2008-02-11,37.038,37.488,36.82,37.304,740198,0
2008-02-12,37.452,37.909,37.171,37.753,1009461,0
2008-02-13,37.006,38.208,37.006,37.918,768984,0
2008-02-14,37.873,38.182,37.459,37.566,696138,0
2008-02-15,37.566,37.68,36.933,37.661,552332,0
2008-02-19,37.998,38.208,37.32,37.61,808432,0
2008-02-20,37.602,38.014,36.915,37.972,898314,0
2008-02-21,38.27,38.27,37.469,37.584,761631,0
2008-02-22,37.795,37.82,36.941,37.68,678868,0
2008-02-25,37.847,38.121,37.189,38.121,647969,0
2008-02-26,38.006,38.54,37.707,38.305,752612,0
2008-02-27,38.156,39.492,38.156,39.237,1068381,0
2008-02-28,38.843,39.183,38.587,38.999,943448,0
2008-02-29,38.49,38.885,37.744,37.909,1292527,0
2008-03-03,37.77,38.305,37.496,37.981,720037,0
2008-03-04,37.707,37.803,36.739,37.067,1153184,0
2008-03-05,37.198,37.909,37.18,37.786,932430,0
2008-03-06,37.671,37.68,36.968,37.038,873177,0
2008-03-07,36.811,37.207,36.283,36.467,847961,0
2008-03-10,36.31,36.345,35.571,35.73,978172,0
2008-03-11,36.686,37.222,36.203,37.222,834187,0
2008-03-12,37.162,37.629,36.968,37.109,531652,0
2008-03-13,37.013,37.661,36.557,37.4,698941,0
2008-03-14,37.55,37.847,36.39,36.987,1015423,0
2008-03-17,36.653,37.312,36.212,36.803,991728,0
2008-03-18,36.996,38.852,35.914,37.936,965192,0
2008-03-19,38.357,38.733,37.03,37.03,933390,0
2008-03-20,37.207,37.443,36.512,37.312,1009859,0
2008-03-24,37.417,38.339,37.32,37.839,609510,0
2008-03-25,38.199,38.208,37.61,38.023,644639,0
2008-03-26,37.856,38.147,37.619,37.795,508040,0
2008-03-27,37.972,38.437,37.346,37.883,713997,0
2008-03-28,38.278,38.788,38.121,38.357,769347,0
2008-03-31,38.558,38.724,38.182,38.716,774378,0
2008-04-01,39.237,39.438,38.523,39.412,842476,0
2008-04-02,39.614,40.045,39.485,39.696,739346,0
2008-04-03,39.551,40.055,39.378,39.806,674809,0
2008-04-04,39.852,40.219,39.596,39.989,535416,0
2008-04-07,40.1,40.265,39.448,39.56,753938,0
2008-04-08,39.412,39.889,39.138,39.772,921864,0
2008-04-09,39.889,40.201,39.448,39.677,482929,0
2008-04-10,39.535,39.729,39.237,39.579,633931,0
2008-04-11,39.122,39.509,38.788,38.885,711221,0
2008-04-14,38.912,39.387,38.877,39.062,421119,0
2008-04-15,39.138,39.448,38.825,39.114,392013,0
2008-04-16,39.509,40.538,39.324,40.52,596023,0
2008-04-17,39.43,39.772,38.623,39.246,1209298,0
2008-04-18,39.596,40.378,38.587,40.209,896514,0
2008-04-21,40.209,40.44,39.94,40.228,521667,0
2008-04-22,40.201,40.201,39.57,39.889,621648,0
2008-04-23,40.201,40.321,39.738,39.957,604222,0
2008-04-24,40.126,40.247,39.368,39.922,605449,0
2008-04-25,40.064,40.799,39.989,40.758,545741,0
2008-04-28,40.925,41.01,40.616,40.817,806492,0
2008-04-29,40.766,40.827,40.151,40.467,621333,0
2008-04-30,40.633,40.817,40.055,40.091,776226,0
2008-05-01,39.815,39.908,36.767,37.153,2920496,0
2008-05-02,37.391,37.671,36.855,37.55,1175183,0
2008-05-05,37.304,37.505,36.828,37.198,935795,0
2008-05-06,36.915,37.171,36.626,37.083,845631,0
2008-05-07,36.915,37.716,36.626,37.469,463687,0
2008-05-08,36.996,37.488,36.996,37.383,831776,0
2008-05-09,36.951,37.268,36.547,37.144,1160123,0
2008-05-12,37.277,37.55,36.855,37.355,1042578,0
2008-05-13,37.469,37.469,36.591,36.88,769807,0
2008-05-14,37.144,37.761,36.88,37.232,853988,0
2008-05-15,37.109,37.374,36.686,37.092,1009409,0
2008-05-16,36.987,37.075,36.677,37.006,895969,0
2008-05-19,36.82,37.207,36.786,36.88,852425,0
2008-05-20,36.803,37.03,36.53,37.03,593245,0
2008-05-21,37.03,37.153,36.117,36.238,601008,0
2008-05-22,36.1,36.373,35.907,36.046,921965,0
2008-05-23,36.037,36.037,35.369,35.571,518673,0
2008-05-27,35.616,35.949,35.537,35.843,563411,0
2008-05-28,35.966,36.398,35.782,36.32,494984,0
2008-05-29,36.32,36.723,35.966,36.493,539164,0
2008-05-30,36.503,37.013,36.477,36.88,1000911,0
2008-06-02,36.803,36.924,36.431,36.618,688664,0
2008-06-03,36.695,37.022,36.274,36.6,625029,0
2008-06-04,36.512,37.312,36.512,36.951,518065,0
2008-06-05,37.18,37.77,37.126,37.698,710485,0
2008-06-06,37.189,37.593,36.677,36.677,720279,0
2008-06-09,36.803,37.006,36.484,36.668,616307,0
2008-06-10,36.373,36.591,35.879,36.398,571259,0
2008-06-11,36.229,36.668,35.79,35.79,495836,0
2008-06-12,36.027,36.39,35.835,36.091,362480,0
2008-06-13,36.422,36.776,36.153,36.203,669993,0
2008-06-16,35.898,36.449,34.895,36.169,424461,0
2008-06-17,36.512,36.512,35.826,35.888,484542,0
2008-06-18,35.667,35.966,35.326,35.483,417255,0
2008-06-19,35.765,36.011,35.326,35.616,720432,0
2008-06-20,35.51,35.686,35.192,35.343,650399,0
2008-06-23,35.378,35.949,35.22,35.817,532156,0
2008-06-24,35.537,35.721,34.71,34.972,1148174,0
2008-06-25,35.133,36.1,34.981,35.826,1458409,0
2008-06-26,35.641,35.686,35.115,35.273,922750,0
2008-06-27,35.335,35.529,34.7,34.903,945680,0
2008-06-30,34.921,35.052,34.243,34.332,1146803,0
2008-07-01,33.99,34.615,33.804,34.526,973161,0
2008-07-02,34.376,34.665,33.638,33.638,830108,0
2008-07-03,33.638,34.851,33.55,34.833,664590,0
2008-07-07,34.737,34.954,34.234,34.569,1199510,0
2008-07-08,34.569,35.052,34.376,34.964,1006677,0
2008-07-09,35.052,35.36,34.489,34.489,868912,0
2008-07-10,34.358,35.08,34.358,34.789,770265,0
2008-07-11,34.518,35.21,34.173,34.921,658824,0
2008-07-14,35.01,35.378,34.71,35,741021,0
2008-07-15,34.981,35.632,34.226,35.175,872093,0
2008-07-16,35.281,35.933,34.833,35.898,894579,0
2008-07-17,36.037,36.512,35.703,36.39,880073,0
2008-07-18,36.398,36.82,36.037,36.31,676679,0
2008-07-21,36.39,36.609,36.053,36.53,551297,0
2008-07-22,35.476,36.229,35.254,36.143,1407297,0
2008-07-23,35.994,36.081,35.281,35.326,961966,0
2008-07-24,35.386,35.412,34.657,34.657,917543,0
2008-07-25,34.825,35.192,34.569,34.911,723315,0
2008-07-28,34.93,35.22,33.841,34.569,660560,0
2008-07-29,34.631,35.263,34.551,35.133,553166,0
2008-07-30,35.034,36.406,34.991,35.976,912444,0
2008-07-31,35.852,36.063,33.401,35.352,1510192,0
2008-08-01,35.3,35.3,34.719,34.895,808338,0
2008-08-04,34.798,34.895,33.935,34.059,724821,0
2008-08-05,33.935,34.489,33.935,34.34,976819,0
2008-08-06,34.165,34.825,34.024,34.665,719165,0
2008-08-07,34.436,34.518,33.981,33.99,620913,0
2008-08-08,34.015,35.098,33.841,35.052,703263,0
2008-08-11,35.07,35.817,34.691,35.713,774951,0
2008-08-12,35.713,36.88,35.713,36.547,895953,0
2008-08-13,36.53,36.889,36.053,36.584,667913,0
2008-08-14,36.591,36.795,36.109,36.695,620570,0
2008-08-15,36.786,37.207,36.704,36.978,504309,0
2008-08-18,37.006,37.593,36.6,36.704,680454,0
2008-08-19,36.803,36.803,35.994,36.091,509431,0
2008-08-20,35.994,36.125,35.641,36.001,498592,0
2008-08-21,35.65,36.125,35.65,35.949,347079,0
2008-08-22,36.257,36.503,35.914,36.238,320234,0
2008-08-25,36.219,36.219,35.281,35.73,463056,0
2008-08-26,35.799,35.976,35.537,35.924,359280,0
2008-08-27,35.695,35.957,35.263,35.623,848611,0
2008-08-28,35.869,36.063,35.623,36.046,1001441,0
2008-08-29,35.74,35.984,35.148,35.343,1206128,0
2008-09-02,35.483,36.153,35,35.133,1001209,0
2008-09-03,35.466,36.169,35.158,36.1,927491,0
2008-09-04,35.94,35.94,34.972,35.052,769609,0
2008-09-05,34.665,35.466,34.499,35.352,694339,0
2008-09-08,35.933,36.547,35.933,36.413,812425,0
2008-09-09,36.143,37.067,36.143,36.274,1350835,0
2008-09-10,36.477,36.915,36.001,36.212,1201903,0
2008-09-11,36.212,36.739,35.765,36.695,703389,0
2008-09-12,36.591,37.075,36.292,36.987,744319,0
2008-09-15,36.31,37.391,36.037,36.329,841133,0
2008-09-16,35.898,36.863,35.326,36.757,1113400,0
2008-09-17,36.195,36.846,35.765,35.879,918361,0
2008-09-18,36.345,38.147,35.184,37.82,1193495,0
2008-09-19,39.138,39.738,36.38,39.087,1209361,0
2008-09-22,38.982,39.157,37.61,37.698,765503,0
2008-09-23,37.795,38.403,37.075,37.285,743622,0
2008-09-24,37.294,37.566,36.846,37.022,618949,0
2008-09-25,37.285,37.636,37.18,37.417,694059,0
2008-09-26,37.312,37.355,36.503,36.908,710441,0
2008-09-29,36.364,36.39,33.76,34.279,1507307,0
2008-09-30,35.019,35.019,33.849,34.682,789076,0
2008-10-01,34.48,35.043,33.952,34.306,1175380,0
2008-10-02,34.288,34.316,33.568,33.725,1350252,0
2008-10-03,34.147,34.411,32.644,33.268,1498064,0
2008-10-06,32.548,34.657,31.562,34.191,2101202,0
2008-10-07,34.404,34.71,33.066,33.189,1777107,0
2008-10-08,32.583,35.318,32.274,33.285,1565674,0
2008-10-09,33.444,33.952,31.678,31.678,2165754,0
2008-10-10,31.09,32.75,29.499,31.335,1439119,0
2008-10-13,31.862,34.569,31.852,34.569,943380,0
2008-10-14,36.908,36.908,32.265,32.811,1380297,0
2008-10-15,32.381,32.872,30.798,30.815,1743512,0
2008-10-16,30.773,32.767,29.004,32.732,1895624,0
2008-10-17,32.108,33.25,31.256,31.678,948941,0
2008-10-20,31.352,32.521,31.352,32.485,1462550,0
2008-10-21,31.995,32.758,31.431,31.554,711955,0
2008-10-22,30.431,31.413,28.936,29.7,1224687,0
2008-10-23,29.508,29.866,27.501,28.601,1835127,0
2008-10-24,26.95,28.759,26.95,28.083,1093001,0
2008-10-27,27.695,28.601,26.816,26.825,751982,0
2008-10-28,27.556,29.752,26.791,29.71,1100560,0
2008-10-29,29.814,30.625,29.205,29.858,1314310,0
2008-10-30,30.499,30.587,26.825,27.783,1989836,0
2008-10-31,27.645,28.224,27.204,28.023,1662893,0
2008-11-03,28.075,28.593,27.873,28.486,800643,0
2008-11-04,28.785,29.103,28.187,28.567,1020706,0
2008-11-05,28.243,28.557,27.336,27.399,878714,0
2008-11-06,26.895,27.765,25.251,25.279,1465965,0
2008-11-07,25.351,26.06,25.165,25.974,744265,0
2008-11-10,26.509,27.018,25.562,26.008,743047,0
2008-11-11,26.043,26.043,24.726,25.032,724971,0
2008-11-12,24.638,24.902,24.231,24.416,1033535,0
2008-11-13,24.523,25.894,23.731,25.894,1244231,0
2008-11-14,25.342,25.911,24.48,24.489,895952,0
2008-11-17,24.153,25.156,24.085,24.638,1193173,0
2008-11-18,24.61,25.251,23.791,24.313,840205,0
2008-11-19,24.322,24.778,23.003,23.003,772246,0
2008-11-20,22.737,23.874,21.727,21.885,1671396,0
2008-11-21,22.29,24.076,21.754,23.969,1784994,0
2008-11-24,24.322,25.806,24.17,25.182,1361446,0
2008-11-25,26.017,26.65,25.013,25.948,956073,0
2008-11-26,25.409,26.816,25.122,26.799,640534,0
2008-11-28,26.464,26.913,26.379,26.844,351361,0
2008-12-01,26.379,26.853,24.778,24.866,1193664,0
2008-12-02,25.297,25.562,24.784,25.525,882579,0
2008-12-03,25.077,25.938,25.068,25.902,807088,0
2008-12-04,25.454,25.938,24.682,25.022,702167,0
2008-12-05,25.022,26.141,23.995,26.06,927153,0
2008-12-08,26.729,27.415,26.352,27.246,938934,0
2008-12-09,27.036,27.527,26.43,26.633,732142,0
2008-12-10,26.886,27.407,26.614,27.08,784943,0
2008-12-11,26.5,27.317,25.515,25.683,910009,0
2008-12-12,25.385,26.65,25.122,26.446,892205,0
2008-12-15,26.455,26.589,25.764,25.957,928884,0
2008-12-16,26.642,26.879,26.088,26.782,1244501,0
2008-12-17,26.509,26.614,25.849,26.069,988416,0
2008-12-18,26.262,26.43,25.525,25.788,879482,0
2008-12-19,25.849,26.244,25.553,25.665,926846,0
2008-12-22,25.543,25.665,24.382,24.955,922777,0
2008-12-23,25.454,25.454,24.398,24.507,961182,0
2008-12-24,24.471,24.646,23.969,24.416,431125,0
2008-12-26,24.567,24.735,24.305,24.691,338252,0
2008-12-29,24.6,24.61,24.103,24.372,542866,0
2008-12-30,24.673,25.297,24.426,25.26,883377,0
2008-12-31,25.242,26.253,25.242,26.123,539926,0
2009-01-02,26.535,26.895,25.876,26.895,631250,0
2009-01-05,26.658,26.853,26.342,26.684,650559,0
2009-01-06,27.062,27.178,26.544,26.816,567935,0
2009-01-07,26.509,26.554,25.823,25.948,707998,0
2009-01-08,25.78,26.37,25.718,26.37,775075,0
2009-01-09,26.352,26.526,25.629,25.639,854107,0
2009-01-12,25.507,25.553,25.06,25.297,701791,0
2009-01-13,25.234,25.571,25.141,25.385,557154,0
2009-01-14,24.902,25.182,24.443,24.619,749183,0
2009-01-15,24.646,25.207,24.224,25.095,822681,0
2009-01-16,25.393,25.553,23.942,24.557,2412863,0
2009-01-20,24.574,24.928,23.987,24.305,3395478,0
2009-01-21,24.434,25.068,23.978,25.041,1310973,0
2009-01-22,24.839,25.198,24.372,24.894,1160708,0
2009-01-23,24.39,25.305,24.214,24.902,795397,0
2009-01-26,25.06,25.472,24.76,24.962,570624,0
2009-01-27,25.086,25.543,25.032,25.393,493203,0
2009-01-28,25.62,25.974,25.543,25.885,720942,0
2009-01-29,25.596,26.052,25.49,25.823,845534,0
2009-01-30,25.709,26.104,25.022,25.156,935043,0
2009-02-02,25.156,25.435,24.717,24.82,982089,0
2009-02-03,24.994,25.041,24.197,24.398,1457648,0
2009-02-04,24.583,24.857,24.287,24.489,1394469,0
2009-02-05,26.043,28.882,24.17,28.435,4414815,0
2009-02-06,27.748,28.067,26.879,27.106,2105555,0
2009-02-09,27.097,27.308,26.563,26.904,1083634,0
2009-02-10,26.808,27.415,25.921,26.104,1331660,0
2009-02-11,26.315,26.765,25.693,25.832,954739,0
2009-02-12,25.515,25.859,24.884,25.78,902560,0
2009-02-13,25.7,26.192,25.604,25.655,642316,0
2009-02-17,24.638,25.426,24.443,25.003,1073389,0
2009-02-18,25.113,25.198,24.277,24.567,1047598,0
2009-02-19,24.744,24.987,24.002,24.137,895439,0
2009-02-20,23.828,24.382,23.599,23.96,1524793,0
2009-02-23,24.25,24.25,22.985,23.048,970530,0
2009-02-24,23.158,23.564,22.677,23.352,867563,0
2009-02-25,23.25,23.504,22.985,23.108,1008943,0
2009-02-26,23.117,24.118,23.117,23.37,1175133,0
2009-02-27,23.011,23.681,22.939,23.124,896000,0
2009-03-02,22.711,23.09,22.282,22.326,896191,0
2009-03-03,22.737,23.168,22.403,22.711,1630443,0
2009-03-04,23.302,23.444,22.5,23.058,1362435,0
2009-03-05,22.939,22.939,21.984,22.237,1219084,0
2009-03-06,22.403,22.8,21.937,22.484,1213923,0
2009-03-09,23.168,23.837,22.607,23.415,1589607,0
2009-03-10,23.186,24.61,22.957,24.592,1383393,0
2009-03-11,23.916,24.137,22.737,23.899,1830536,0
2009-03-12,23.671,24.717,23.599,24.682,947378,0
2009-03-13,24.664,24.962,24.33,24.894,765019,0
2009-03-16,25.05,25.481,24.928,24.994,607663,0
2009-03-17,25.156,25.49,24.792,25.49,567024,0
2009-03-18,25.288,25.7,24.619,25.579,741279,0
2009-03-19,25.754,26.104,25.534,25.665,758154,0
2009-03-20,25.764,25.93,25.068,25.182,736238,0
2009-03-23,25.611,26.95,25.534,26.95,729175,0
2009-03-24,26.72,27.187,26.509,26.791,617836,0
2009-03-25,26.922,27.619,26.544,27.246,778769,0
2009-03-26,27.519,27.958,27.354,27.856,682082,0
2009-03-27,27.345,27.546,26.86,27.125,652447,0
2009-03-30,26.518,26.791,26.008,26.473,636982,0
2009-03-31,26.633,27.135,26.333,26.774,637561,0
2009-04-01,26.244,27.373,25.964,27.265,698136,0
2009-04-02,27.94,28.759,27.695,28.277,686804,0
2009-04-03,28.243,28.584,27.94,28.435,795933,0
2009-04-06,28.075,28.356,27.923,28.243,819763,0
2009-04-07,27.774,28.05,27.492,27.574,601461,0
2009-04-08,27.629,28.187,27.399,28.083,478456,0
2009-04-09,28.918,28.918,28.505,28.865,518840,0
2009-04-13,28.697,28.979,28.319,28.812,325695,0
2009-04-14,28.567,28.671,28.023,28.215,512852,0
2009-04-15,27.958,28.697,27.678,28.593,581413,0
2009-04-16,28.689,28.952,28.205,28.812,694074,0
2009-04-17,28.9,28.945,28.31,28.478,1033980,0
2009-04-20,28.126,28.496,27.373,27.44,873403,0
2009-04-21,26.976,27.923,26.976,27.83,860840,0
2009-04-22,27.669,28.646,27.39,27.967,706187,0
2009-04-23,27.774,28.05,27.415,27.848,789090,0
2009-04-24,27.967,29.17,27.848,29.013,1089048,0
2009-04-27,28.371,29.059,28.293,28.416,735180,0
2009-04-28,28.083,28.539,27.94,28.215,786593,0
2009-04-29,28.443,29.05,28.443,28.611,1121911,0
2009-04-30,28.838,29.164,26.904,27.424,1838464,0
2009-05-01,27.546,27.546,25.921,26.228,1618669,0
2009-05-04,26.439,26.869,25.99,26.869,1106396,0
2009-05-05,26.816,26.895,26.324,26.554,815931,0
2009-05-06,26.658,26.879,26.176,26.446,728704,0
2009-05-07,27.195,27.685,26.388,26.491,1216185,0
2009-05-08,26.544,27.29,26.535,27.22,975541,0
2009-05-11,26.913,27.116,26.473,26.791,716315,0
2009-05-12,26.959,27.29,26.748,27.135,627506,0
2009-05-13,26.816,26.844,26.281,26.29,878347,0
2009-05-14,26.333,26.71,26.167,26.5,548105,0
2009-05-15,26.422,26.993,26.192,26.37,700468,0
2009-05-18,26.614,27.228,26.554,27.116,866427,0
2009-05-19,27.08,27.22,26.879,26.968,855303,0
2009-05-20,27.135,27.685,26.94,27.204,1116245,0
2009-05-21,26.95,26.95,26.379,26.739,683514,0
2009-05-22,26.825,27.153,26.729,26.94,421288,0
2009-05-26,26.71,27.652,26.544,27.511,679907,0
2009-05-27,27.399,27.574,26.791,26.791,733324,0
2009-05-28,26.853,27.399,26.526,27.282,865618,0
2009-05-29,27.476,28.041,27.144,28.041,1306630,0
2009-06-01,28.337,29.156,28.337,28.987,748324,0
2009-06-02,28.865,29.585,28.671,29.454,1068500,0
2009-06-03,29.233,29.358,28.38,28.732,659781,0
2009-06-04,28.952,29.05,28.567,28.979,468850,0
2009-06-05,29.4,29.4,28.724,29.224,812802,0
2009-06-08,28.969,29.103,28.496,28.857,463421,0
2009-06-09,28.768,29.068,28.53,28.969,1011651,0
2009-06-10,29.205,29.342,28.567,28.865,764067,0
2009-06-11,29.004,29.463,28.995,29.148,838433,0
2009-06-12,29.004,29.138,28.611,28.969,711130,0
2009-06-15,28.584,28.689,28.196,28.53,697431,0
2009-06-16,28.637,28.697,27.976,27.985,885487,0
2009-06-17,27.905,28.768,27.865,28.426,920241,0
2009-06-18,28.259,28.707,28.126,28.416,564050,0
2009-06-19,28.689,28.716,28.286,28.539,895945,0
2009-06-22,28.187,28.371,27.94,27.94,781289,0
2009-06-23,28.277,28.319,27.89,28.1,737664,0
2009-06-24,28.205,28.337,27.793,27.932,816328,0
2009-06-25,27.865,28.389,27.537,28.356,822160,0
2009-06-26,28.328,28.671,28.067,28.471,688323,0
2009-06-29,28.443,29.059,28.399,28.882,525580,0
2009-06-30,28.882,28.927,28.363,28.759,969695,0
2009-07-01,28.759,29.148,28.637,28.75,506059,0
2009-07-02,28.478,28.478,27.821,27.821,563412,0
2009-07-06,27.685,28.461,27.685,28.399,617128,0
2009-07-07,28.399,28.567,27.793,27.802,945234,0
2009-07-08,27.783,27.932,27.432,27.619,663759,0
2009-07-09,27.83,27.83,27.22,27.44,635777,0
2009-07-10,27.354,27.6,26.993,27.432,790376,0
2009-07-13,27.354,27.932,27.027,27.932,789223,0
2009-07-14,27.932,28.1,27.629,28.059,537460,0
2009-07-15,28.407,28.777,28.347,28.768,604573,0
2009-07-16,28.732,29.233,28.654,29.17,745399,0
2009-07-17,29.085,29.315,28.892,29.148,626397,0
2009-07-20,29.332,29.568,29.013,29.534,613989,0
2009-07-21,29.7,29.971,29.148,29.628,594315,0
2009-07-22,29.499,30.068,29.499,29.638,798086,0
2009-07-23,29.71,30.297,29.585,30.086,854490,0
2009-07-24,29.964,30.297,29.602,30.297,559705,0
2009-07-27,30.237,30.332,29.955,30.21,559263,0
2009-07-28,30.193,30.351,29.876,30.323,696449,0
2009-07-29,30.15,30.262,29.839,29.928,806599,0
2009-07-30,30.36,30.843,30.287,30.447,654350,0
2009-07-31,30.404,31.238,30.351,30.992,653360,0
2009-08-03,31.08,31.589,30.938,31.476,552324,0
2009-08-04,31.377,32.476,31.219,32.012,987998,0
2009-08-05,32.224,32.319,30.683,31.544,1113719,0
2009-08-06,31.598,32.081,31.247,31.705,753950,0
2009-08-07,32.099,32.67,31.782,32.416,878166,0
2009-08-10,32.363,32.399,31.889,31.958,509553,0
2009-08-11,31.826,32.081,31.589,31.889,450183,0
2009-08-12,31.773,32.521,31.739,32.274,353110,0
2009-08-13,32.389,32.977,32.31,32.811,491218,0
2009-08-14,32.855,32.872,31.966,32.247,353688,0
2009-08-17,31.713,31.782,31.116,31.345,463519,0
2009-08-18,31.36,31.598,31.123,31.404,421522,0
2009-08-19,31.106,31.352,30.887,31.08,1258148,0
2009-08-20,31.036,31.063,30.516,30.965,726549,0
2009-08-21,31.219,31.914,31.063,31.914,734715,0
2009-08-24,32.072,32.328,31.678,31.731,435448,0
2009-08-25,31.826,32.108,31.536,31.554,338816,0
2009-08-26,31.562,32.003,31.421,31.713,405367,0
2009-08-27,31.624,31.898,31.238,31.705,304204,0
2009-08-28,31.835,31.958,31.327,31.764,323392,0
2009-08-31,31.386,31.58,31.175,31.31,406628,0
2009-09-01,31.202,31.536,30.606,30.683,544136,0
2009-09-02,30.683,30.869,30.323,30.642,469132,0
2009-09-03,30.692,30.737,30.22,30.71,349925,0
2009-09-04,30.773,30.921,30.27,30.921,360295,0
2009-09-08,31.219,31.589,30.912,31.449,473135,0
2009-09-09,31.486,32.485,31.486,32.31,814478,0
2009-09-10,32.337,32.909,32.037,32.838,524371,0
2009-09-11,32.767,32.961,32.274,32.715,423223,0
2009-09-14,32.416,33.489,31.431,33.322,617664,0
2009-09-15,33.205,33.664,32.926,33.621,339769,0
2009-09-16,33.788,34.288,33.401,34.288,341183,0
2009-09-17,34.015,34.386,33.796,33.858,404155,0
2009-09-18,34.033,34.719,33.858,34.411,723987,0
2009-09-21,34.119,34.429,33.884,34.191,389576,0
2009-09-22,34.436,34.445,33.894,34.182,351668,0
2009-09-23,34.156,34.463,33.401,33.461,898494,0
2009-09-24,33.593,33.706,32.732,32.872,567917,0
2009-09-25,32.811,32.855,32.265,32.458,687585,0
2009-09-28,32.565,33.479,32.512,33.479,408232,0
2009-09-29,33.452,33.751,33.038,33.189,950070,0
2009-09-30,33.294,33.751,33.031,33.34,730565,0
2009-10-01,33.205,33.331,32.724,32.732,1074658,0
2009-10-02,32.234,32.9,32.234,32.389,463507,0
2009-10-05,32.502,32.628,32.241,32.601,445452,0
2009-10-06,32.961,33.34,32.706,33.083,346259,0
2009-10-07,32.936,33.205,32.609,33.164,302794,0
2009-10-08,33.612,33.981,33.417,33.926,406293,0
2009-10-09,33.918,34.087,33.612,34.033,319592,0
2009-10-12,34.015,34.489,33.971,34.078,767701,0
2009-10-13,33.962,34.119,33.823,33.999,588231,0
2009-10-14,34.34,34.386,33.742,34.279,527514,0
2009-10-15,34.243,34.358,34.041,34.332,455356,0
2009-10-16,34.147,34.358,33.909,34.324,675205,0
2009-10-19,34.348,34.348,33.944,34.252,941799,0
2009-10-20,34.156,34.455,33.981,34.411,543673,0
2009-10-21,35.438,35.843,34.878,34.954,795642,0
2009-10-22,34.887,35.623,34.744,35.369,551157,0
2009-10-23,35.386,35.395,34.578,34.851,475287,0
2009-10-26,34.911,35.386,34.252,34.367,527926,0
2009-10-27,34.348,34.789,34.173,34.191,676109,0
2009-10-28,34.209,34.27,33.172,33.268,554931,0
2009-10-29,33.568,34.111,33.489,34.033,722479,0
2009-10-30,33.894,34.138,33.461,33.479,849099,0
2009-11-02,33.55,33.902,33.259,33.849,603436,0
2009-11-03,33.593,34.348,33.489,34.156,725860,0
2009-11-04,34.859,35.378,34.404,34.631,926650,0
2009-11-05,34.911,35.563,34.911,35.42,969336,0
2009-11-06,35.246,35.888,35.184,35.378,822726,0
2009-11-09,35.529,36.037,35.529,36.011,851364,0
2009-11-10,35.949,36.398,35.898,36.238,569591,0
2009-11-11,36.477,36.477,35.79,35.966,677909,0
2009-11-12,35.966,36.337,35.579,35.756,636717,0
2009-11-13,35.861,36.135,35.529,35.924,446470,0
2009-11-16,36.169,36.575,36.143,36.398,448787,0
2009-11-17,36.38,36.653,36.31,36.557,354493,0
2009-11-18,36.484,36.626,36.1,36.329,298044,0
2009-11-19,36.018,36.018,35.404,35.579,397014,0
2009-11-20,35.395,35.721,35.335,35.563,445335,0
2009-11-23,35.957,36.44,35.747,35.914,317250,0
2009-11-24,35.994,36.143,35.457,35.703,331721,0
2009-11-25,35.835,36.31,35.641,36.212,336595,0
2009-11-27,35.835,35.835,35.158,35.438,175550,0
2009-11-30,35.395,35.835,35.165,35.79,559298,0
2009-12-01,35.924,36.203,35.817,36.053,450824,0
2009-12-02,36.153,36.493,36.001,36.229,360482,0
2009-12-03,36.081,36.459,35.579,35.623,403589,0
2009-12-04,36.301,37.426,35.607,36.169,764006,0
2009-12-07,36.283,36.872,36.229,36.618,645700,0
2009-12-08,36.565,36.634,36.186,36.264,554832,0
2009-12-09,36.31,36.634,36.063,36.557,560968,0
2009-12-10,36.898,36.941,36.264,36.364,561307,0
2009-12-11,36.609,36.803,36.125,36.212,565152,0
2009-12-14,36.413,36.82,36.186,36.786,472389,0
2009-12-15,36.539,36.872,36.345,36.44,521558,0
2009-12-16,36.6,36.915,36.467,36.695,481456,0
2009-12-17,36.257,36.301,35.765,35.879,544104,0
2009-12-18,36.053,36.109,35.263,35.529,789782,0
2009-12-21,35.667,36.109,35.537,35.852,369871,0
2009-12-22,35.852,36.1,35.65,35.835,308550,0
2009-12-23,35.861,36.248,35.74,36.178,314158,0
2009-12-24,36.283,36.512,36.195,36.373,64345,0
2009-12-28,36.44,36.565,36.212,36.354,198753,0
2009-12-29,36.493,36.539,36.301,36.449,303077,0
2009-12-30,36.477,36.686,36.413,36.493,246641,0
2009-12-31,36.609,36.618,36.143,36.162,435454,0
2010-01-04,36.484,36.933,36.477,36.924,325320,0
2010-01-05,36.795,36.855,36.422,36.653,396878,0
2010-01-06,36.484,36.889,36.484,36.803,427259,0
2010-01-07,36.6,36.776,36.1,36.521,457325,0
2010-01-08,36.32,36.39,36.018,36.39,283187,0
2010-01-11,36.521,36.584,36.186,36.503,284289,0
2010-01-12,36.219,36.493,36.037,36.406,377505,0
2010-01-13,36.413,37.048,36.364,37.013,336551,0
2010-01-14,36.82,37.092,36.767,37.022,316959,0
2010-01-15,36.941,37.109,36.695,36.933,509448,0
2010-01-19,36.968,37.584,36.855,37.584,310256,0
2010-01-20,37.215,37.259,36.38,37.022,862028,0
2010-01-21,37.222,37.707,36.618,36.634,545859,0
2010-01-22,36.459,36.704,35.949,35.994,610413,0
2010-01-25,36.38,36.398,35.79,35.924,327449,0
2010-01-26,35.73,35.924,35.36,35.42,382125,0
2010-01-27,35.335,35.658,34.964,35.404,325771,0
2010-01-28,35.466,35.588,34.526,35.158,637173,0
2010-01-29,35.3,35.817,34.954,34.954,490282,0
2010-02-01,35.184,35.546,35.01,35.519,439329,0
2010-02-02,35.491,36.169,35.202,36.109,647466,0
2010-02-03,35.861,36.467,35.861,36.354,618167,0
2010-02-04,36.072,36.135,35.352,35.36,1026132,0
2010-02-05,35.291,35.826,34.56,35.378,913776,0
2010-02-08,35.308,35.632,34.921,35.025,741661,0
2010-02-09,35.438,36.39,35.115,36.109,958373,0
2010-02-10,36.135,36.609,35.933,36.422,756125,0
2010-02-11,36.283,36.677,35.914,36.644,764248,0
2010-02-12,36.257,36.714,36.135,36.634,553311,0
2010-02-16,36.803,36.941,36.467,36.915,594408,0
2010-02-17,37.03,37.452,36.653,37.006,545211,0
2010-02-18,36.987,37.285,36.811,37.25,360745,0
2010-02-19,37.099,37.533,36.872,37.337,422480,0
2010-02-22,37.337,37.337,36.872,37.135,275725,0
2010-02-23,37.083,37.18,36.591,36.686,598315,0
2010-02-24,36.837,37.03,36.575,36.828,639026,0
2010-02-25,36.477,36.889,36.046,36.889,525767,0
2010-02-26,37.022,37.118,36.695,37.013,449861,0
2010-03-01,37.092,37.285,36.795,37.222,450264,0
2010-03-02,37.355,37.661,37.285,37.654,548530,0
2010-03-03,37.698,38.076,37.654,37.726,333630,0
2010-03-04,38.032,38.455,37.829,38.261,479413,0
2010-03-05,38.54,39.174,38.523,39.105,534486,0
2010-03-08,39.07,39.165,38.788,38.912,263976,0
2010-03-09,38.859,38.991,38.568,38.7,307777,0
2010-03-10,38.523,38.769,38.261,38.623,436550,0
2010-03-11,38.49,38.788,38.226,38.788,245211,0
2010-03-12,39.008,39.316,38.903,39.316,289380,0
2010-03-15,39.307,39.551,39.192,39.543,450967,0
2010-03-16,39.551,39.917,39.332,39.88,406937,0
2010-03-17,39.931,39.98,39.721,39.908,307233,0
2010-03-18,39.957,40.166,39.844,39.922,387662,0
2010-03-19,39.94,40.201,39.412,39.535,529469,0
2010-03-22,39.105,39.971,38.868,39.971,485249,0
2010-03-23,39.95,40.512,39.825,40.486,469963,0
2010-03-24,40.467,40.633,40.166,40.256,430715,0
2010-03-25,40.413,40.934,40.191,40.238,704357,0
2010-03-26,40.209,40.555,39.78,40.126,677059,0
2010-03-29,41.146,42.322,41.146,42.154,1288136,0
2010-03-30,42.26,42.917,41.864,41.916,1249590,0
2010-03-31,41.916,42.103,41.82,41.9,791418,0
2010-04-01,42.18,42.514,42.068,42.392,350414,0
2010-04-05,42.349,42.954,42.349,42.91,392854,0
2010-04-06,42.656,43.086,42.522,42.954,469974,0
2010-04-07,42.971,43.237,42.724,42.954,474324,0
2010-04-08,42.892,43.027,42.604,43,469030,0
2010-04-09,43.052,43.869,43.052,43.825,578453,0
2010-04-12,43.897,44.845,43.78,43.938,901888,0
2010-04-13,43.843,44.449,43.578,44.3,765949,0
2010-04-14,44.466,44.774,44.183,44.739,681119,0
2010-04-15,44.598,45.38,44.538,45.294,545160,0
2010-04-16,45.125,45.185,44.36,44.387,971357,0
2010-04-19,44.115,44.546,44.027,44.538,685341,0
2010-04-20,44.598,44.931,44.405,44.483,645328,0
2010-04-21,44.571,44.686,44.064,44.158,1811081,0
2010-04-22,43.869,44.553,43.595,44.546,1166038,0
2010-04-23,44.783,45.499,44.5,45.462,813799,0
2010-04-26,45.416,45.504,45.177,45.177,0,0
2010-04-27,44.966,45.177,44.132,44.228,554828,0
2010-04-28,44.396,44.589,43.905,44.247,494584,0
2010-04-29,44.589,45.099,44.441,45.099,344643,0
2010-04-30,45.17,45.185,43.999,44.027,652421,0
2010-05-03,44.08,44.845,44.072,44.845,457430,0
2010-05-04,44.405,44.405,43.305,43.535,547438,0
2010-05-05,43.104,43.535,42.392,42.596,1179392,0
2010-05-06,42.401,43.507,38.658,41.01,1706170,0
2010-05-07,40.749,41.137,39.56,39.641,1110180,0
2010-05-10,41.127,41.585,40.775,41.348,1022596,0
2010-05-11,40.889,41.521,40.749,40.942,1078498,0
2010-05-12,41.019,41.83,40.871,41.769,1580460,0
2010-05-13,41.715,42.084,41.338,41.357,751010,0
2010-05-14,41.047,41.206,40.265,40.495,733466,0
2010-05-17,40.633,41.072,39.806,40.589,1094176,0
2010-05-18,40.908,41.467,39.889,39.908,605070,0
2010-05-19,39.721,39.94,39.017,39.509,823927,0
2010-05-20,38.587,38.944,38.023,38.023,964555,0
2010-05-21,37.515,38.852,36.915,38.852,948293,0
2010-05-24,38.648,38.944,38.252,38.261,550825,0
2010-05-25,38.724,38.724,36.978,38.349,991850,0
2010-05-26,38.419,38.742,37.795,38.032,1215463,0
2010-05-27,38.843,39.712,38.455,39.712,586446,0
2010-05-28,39.596,39.596,38.885,39.114,762166,0
2010-06-01,38.7,39.43,38.437,38.437,880039,0
2010-06-02,38.674,39.485,38.278,39.485,661854,0
2010-06-03,39.378,39.65,38.991,39.359,565455,0
2010-06-04,38.455,39.044,37.744,37.883,717910,0
2010-06-07,37.954,38.497,37.77,37.786,1162513,0
2010-06-08,37.954,38.64,37.593,38.614,1022697,0
2010-06-09,39.148,39.815,38.532,38.742,1189176,0
2010-06-10,39.368,39.622,39.095,39.622,982627,0
2010-06-11,39.378,40.201,39.316,40.191,1145509,0
2010-06-14,40.58,40.58,39.806,39.871,1089996,0
2010-06-15,40.151,40.942,40.045,40.934,890320,0
2010-06-16,40.722,41.054,40.564,40.871,560756,0
2010-06-17,40.844,40.977,40.311,40.88,708053,0
2010-06-18,41.01,41.179,40.704,40.844,584121,0
2010-06-21,41.338,41.383,40.228,40.476,594439,0
2010-06-22,40.58,40.969,39.998,40.017,537504,0
2010-06-23,40.055,40.219,39.605,39.899,617594,0
2010-06-24,39.721,40.055,39.054,39.138,441610,0
2010-06-25,39.183,39.22,38.604,38.963,800324,0
2010-06-28,39.105,39.138,38.568,38.674,823550,0
2010-06-29,38.147,38.243,37.644,37.883,875977,0
2010-06-30,37.788,38.275,37.212,37.282,658290,0
2010-07-01,37.337,37.593,36.557,37.18,851187,0
2010-07-02,37.32,37.355,36.723,36.908,523131,0
2010-07-06,37.18,37.671,36.723,36.951,792715,0
2010-07-07,36.951,38.472,36.924,38.464,701213,0
2010-07-08,38.742,39.036,38.472,39.026,581830,0
2010-07-09,39.095,39.359,38.903,39.228,346809,0
2010-07-12,39.036,39.183,38.623,38.797,449219,0
2010-07-13,39.105,39.871,39.062,39.762,442914,0
2010-07-14,39.551,39.56,39.105,39.56,644614,0
2010-07-15,39.492,39.631,38.877,39.551,435043,0
2010-07-16,39.492,39.492,38.366,38.472,427071,0
2010-07-19,38.587,38.76,38.235,38.716,354991,0
2010-07-20,38.199,39.56,38.156,39.551,462676,0
2010-07-21,39.704,40.256,39.359,39.614,819745,0
2010-07-22,40.045,40.899,39.908,40.624,513204,0
2010-07-23,40.572,41.072,40.572,40.836,1142603,0
2010-07-26,40.871,41.156,40.758,41.156,580912,0
2010-07-27,41.311,41.504,40.091,40.238,1203919,0
2010-07-28,40.142,40.741,40.126,40.458,888460,0
2010-07-29,40.827,41.028,39.964,40.036,835983,0
2010-07-30,39.466,40.055,39.466,39.889,716160,0
2010-08-02,40.467,40.555,40.16,40.362,984132,0
2010-08-03,40.142,40.431,39.861,40.135,1445084,0
2010-08-04,40.135,40.545,39.931,40.335,940352,0
2010-08-05,38.235,41.467,38.235,41.172,1447798,0
2010-08-06,40.731,41.229,40.036,41.196,1154861,0
2010-08-09,41.512,41.952,41.247,41.856,796692,0
2010-08-10,41.392,41.9,41.038,41.609,734368,0
2010-08-11,40.854,40.969,40.256,40.431,613212,0
2010-08-12,39.825,40.421,39.825,40.275,766746,0
2010-08-13,40.142,40.817,40.126,40.741,829356,0
2010-08-16,40.328,40.616,40.151,40.335,554957,0
2010-08-17,40.775,41.549,40.758,41.338,605792,0
2010-08-18,41.348,41.423,40.782,41.223,451053,0
2010-08-19,40.995,40.995,39.957,40.135,638794,0
2010-08-20,39.815,40.303,39.815,40.284,450186,0
2010-08-23,40.386,40.606,39.94,39.964,416413,0
2010-08-24,39.476,39.631,39.183,39.264,461900,0
2010-08-25,39.036,39.65,38.481,39.485,771210,0
2010-08-26,39.738,40.191,39.509,39.687,555659,0
2010-08-27,39.917,40.58,39.307,40.564,539318,0
2010-08-30,40.58,40.766,40.11,40.11,550694,0
2010-08-31,39.894,40.447,39.838,40.157,646756,0
2010-09-01,40.679,41.706,40.53,41.653,773889,0
2010-09-02,41.601,41.961,41.504,41.9,480400,0
2010-09-03,42.418,42.426,41.873,41.944,755939,0
2010-09-07,41.9,41.944,41.072,41.247,1024191,0
2010-09-08,41.213,41.549,41.213,41.367,1158661,0
2010-09-09,41.785,41.785,40.908,41.223,666540,0
2010-09-10,41.367,41.367,40.908,41.01,720234,0
2010-09-13,41.247,41.653,41.1,41.146,514041,0
2010-09-14,41.072,41.91,40.969,41.733,640331,0
2010-09-15,41.449,42.111,41.293,42.058,535170,0
2010-09-16,41.969,42.18,41.838,42.058,401382,0
2010-09-17,42.154,42.752,41.987,42.532,691623,0
2010-09-20,42.505,43.009,42.242,43,390399,0
2010-09-21,42.99,43,42.48,42.743,450746,0
2010-09-22,42.841,43.068,42.48,42.691,337586,0
2010-09-23,42.269,42.621,42.005,42.121,266445,0
2010-09-24,42.604,43.077,42.48,43.077,348101,0
2010-09-27,43.068,43.245,42.841,42.91,451618,0
2010-09-28,42.944,43.517,42.163,43.474,555188,0
2010-09-29,43.139,43.421,42.789,42.817,829879,0
2010-09-30,43.113,43.511,42.319,42.647,553955,0
2010-10-01,43.237,43.296,42.7,42.883,554036,0
2010-10-04,42.832,43.192,42.462,42.629,738845,0
2010-10-05,43.061,43.771,43.061,43.552,665338,0
2010-10-06,43.455,43.833,42.807,43.595,720968,0
2010-10-07,43.833,43.833,43.253,43.5,468717,0
2010-10-08,43.631,43.869,43.358,43.685,505014,0
2010-10-11,43.79,43.815,43.403,43.561,413559,0
2010-10-12,43.384,43.675,42.944,43.614,385930,0
2010-10-13,44.106,44.115,43.65,44.009,344742,0
2010-10-14,44.036,44.064,43.465,43.685,273116,0
2010-10-15,44.036,44.106,43.28,43.771,578566,0
2010-10-18,43.728,43.947,43.482,43.806,291755,0
2010-10-19,43.219,43.578,42.807,43.027,439652,0
2010-10-20,43.095,44.132,42.935,43.897,444647,0
2010-10-21,44.158,44.228,43.341,43.825,495229,0
2010-10-22,43.869,43.878,43.438,43.771,228670,0
2010-10-25,44.115,44.466,43.859,43.981,528119,0
2010-10-26,43.843,44.36,43.482,44.175,464696,0
2010-10-27,43.897,43.897,43.077,43.806,464238,0
2010-10-28,43.99,44.266,43.631,43.905,421331,0
2010-10-29,43.767,44.213,43.616,44.09,337403,0
2010-11-01,44.273,44.694,43.981,44.21,354630,0
2010-11-02,44.774,44.881,44.317,44.528,609105,0
2010-11-03,44.553,44.625,43.754,44.58,898423,0
2010-11-04,45.294,46.911,45.294,46.885,1144918,0
2010-11-05,47.024,47.155,46.523,46.786,794243,0
2010-11-08,46.75,47.394,46.664,47.13,627192,0
2010-11-09,47.209,47.314,46.225,46.48,600091,0
2010-11-10,46.471,46.876,45.9,46.876,464482,0
2010-11-11,46.497,46.97,46.33,46.893,426009,0
2010-11-12,46.523,46.523,45.591,46.111,528933,0
2010-11-15,46.163,46.197,45.546,45.546,532090,0
2010-11-16,45.223,45.487,44.36,44.598,608459,0
2010-11-17,44.661,44.904,44.3,44.52,376692,0
2010-11-18,45.002,45.538,44.985,45.09,329589,0
2010-11-19,45.125,45.478,44.922,45.337,524544,0
2010-11-22,45.056,45.748,44.809,45.697,341311,0
2010-11-23,45.185,45.425,44.975,45.294,611885,0
2010-11-24,45.731,46.144,45.689,46.128,397082,0
2010-11-26,45.883,46.691,45.766,46.549,532902,0
2010-11-29,46.119,46.514,45.654,46.4,562071,0
2010-11-30,46.073,46.513,45.79,46.16,607975,0
2010-12-01,46.821,47.165,46.565,47.069,474718,0
2010-12-02,47.122,47.717,47.069,47.699,518712,0
2010-12-03,47.624,48.42,47.559,48.369,680647,0
2010-12-06,48.317,48.317,47.816,48.089,463139,0
2010-12-07,48.579,48.781,48.255,48.493,636233,0
2010-12-08,48.493,48.632,48.062,48.36,438074,0
2010-12-09,48.614,48.694,48.14,48.447,344515,0
2010-12-10,48.677,49.126,48.511,49.019,480985,0
2010-12-13,49.143,49.309,48.677,48.738,405449,0
2010-12-14,48.889,49.108,48.738,48.93,315035,0
2010-12-15,48.843,49.072,48.519,48.562,433782,0
2010-12-16,48.722,48.79,48.29,48.561,742581,0
2010-12-17,48.552,48.579,48.274,48.428,812472,0
2010-12-20,48.862,48.94,48.291,48.772,432786,0
2010-12-21,49.028,49.221,48.704,48.88,395974,0
2010-12-22,48.984,49.044,48.746,49.01,358565,0
2010-12-23,48.889,49.09,48.623,48.694,360824,0
2010-12-27,48.437,48.73,48.218,48.623,133339,0
2010-12-28,48.772,48.772,48.456,48.677,205782,0
2010-12-29,48.827,48.91,48.615,48.765,312692,0
2010-12-30,48.757,48.917,48.562,48.58,287653,0
2010-12-31,48.532,48.979,48.415,48.864,281059,0
2011-01-03,49.274,49.424,48.772,48.915,568631,0
2011-01-04,49.256,49.618,48.317,48.966,820701,0
2011-01-05,48.746,49.185,48.511,49.1,621958,0
2011-01-06,49.203,49.476,49.01,49.054,597733,0
2011-01-07,49.177,49.363,48.923,49.151,634759,0
2011-01-10,48.984,49.23,48.817,49.081,459782,0
2011-01-11,49.143,49.203,48.825,49.16,538683,0
2011-01-12,48.746,49.309,48.641,49.177,1455868,0
2011-01-13,49.256,49.812,49.081,49.203,443398,0
2011-01-14,49.17,49.282,48.834,49.177,383016,0
2011-01-18,49.117,49.466,49.117,49.406,415010,0
2011-01-19,49.406,49.406,48.764,48.915,479860,0
2011-01-20,48.862,49.081,48.73,48.915,685617,0
2011-01-21,49.345,49.476,48.817,48.898,690522,0
2011-01-24,48.799,49.669,48.799,49.509,456725,0
2011-01-25,49.466,49.977,49.23,49.959,526639,0
2011-01-26,49.915,50.733,49.915,50.461,502938,0
2011-01-27,50.512,50.698,50.1,50.215,452846,0
2011-01-28,50.365,50.461,49.282,49.326,329835,0
2011-01-31,49.563,50.289,49.428,50.146,589794,0
2011-02-01,50.539,51.542,50.409,51.506,702867,0
2011-02-02,51.428,51.858,51.393,51.858,1206289,0
2011-02-03,51.691,51.928,51.393,51.753,1187229,0
2011-02-04,51.77,51.874,51.355,51.779,486016,0
2011-02-07,51.955,52.296,51.789,52.176,443724,0
2011-02-08,52.255,52.255,51.471,51.691,1265513,0
2011-02-09,51.64,51.64,51.051,51.374,1131894,0
2011-02-10,50.09,51.199,47.928,48.168,3685377,0
2011-02-11,48.915,49.915,48.351,49.618,2250327,0
2011-02-14,49.669,49.794,48.862,48.88,1300072,0
2011-02-15,48.871,49.248,48.772,49.108,553338,0
2011-02-16,49.274,49.987,49.256,49.932,776615,0
2011-02-17,49.878,50.206,49.878,50.188,452084,0
2011-02-18,50.163,50.601,49.996,50.409,612918,0
2011-02-22,49.951,50.328,49.1,49.432,828083,0
2011-02-23,49.458,49.627,48.606,49.151,1149190,0
2011-02-24,49.134,49.441,48.351,49.16,1075827,0
2011-02-25,49.23,50.082,49.044,50.038,703965,0
2011-02-28,50.211,50.495,49.677,50.052,666665,0
2011-03-01,50.161,50.239,49.33,49.479,806681,0
2011-03-02,49.419,50.186,49.304,49.717,729834,0
2011-03-03,50.063,50.724,50.063,50.689,482157,0
2011-03-04,50.706,50.715,49.613,50.186,403965,0
2011-03-07,50.425,50.723,50.154,50.409,1160357,0
2011-03-08,50.409,51.033,49.855,50.908,764501,0
2011-03-09,50.859,51.192,50.433,51.017,921967,0
2011-03-10,50.257,51.036,49.966,50.512,1048414,0
2011-03-11,50.416,51.175,50.275,51.026,784390,0
2011-03-14,50.733,51.397,50.575,50.971,978685,0
2011-03-15,49.33,51.248,49.046,50.885,1185592,0
2011-03-16,50.859,51.22,49.569,49.903,1565449,0
2011-03-17,50.62,51.242,50.575,51.081,1419433,0
2011-03-18,52.313,52.578,52.015,52.525,1509360,0
2011-03-21,53.108,53.338,52.678,53.206,222826,0
2011-03-22,53.083,53.26,52.72,53.048,689071,0
2011-03-23,52.994,53.419,52.889,53.329,560216,0
2011-03-24,53.674,53.771,53.039,53.681,599914,0
2011-03-25,53.743,54.442,53.743,53.929,369748,0
2011-03-28,53.912,54.273,53.541,53.569,486827,0
2011-03-29,53.605,54.266,53.471,54.248,439976,0
2011-03-30,54.452,55.044,54.214,54.883,551324,0
2011-03-31,54.727,55.319,54.693,55.004,707315,0
2011-04-01,55.582,56.024,55.237,55.406,893916,0
2011-04-04,55.644,56.445,55.556,56.35,722143,0
2011-04-05,56.244,57.047,55.916,56.701,896298,0
2011-04-06,56.718,57.021,56.269,56.607,844232,0
2011-04-07,56.597,56.976,56.155,56.438,531325,0
2011-04-08,56.562,56.676,55.573,55.96,659971,0
2011-04-11,56.093,56.624,55.591,55.685,730293,0
2011-04-12,55.406,56.121,54.875,55.006,626918,0
2011-04-13,55.415,55.537,54.39,54.785,582043,0
2011-04-14,54.39,54.822,54.125,54.629,681688,0
2011-04-15,54.794,55.124,54.521,54.865,598524,0
2011-04-18,54.31,54.556,53.753,54.459,792769,0
2011-04-19,54.53,55.114,54.459,55.025,780189,0
2011-04-20,55.635,55.882,55.254,55.591,944165,0
2011-04-21,55.803,56.084,55.644,56.065,533055,0
2011-04-25,55.987,56.244,55.82,56.065,484178,0
2011-04-26,56.065,56.65,56.065,56.19,680104,0
2011-04-27,56.322,56.35,55.518,56.049,662876,0
2011-04-28,56.049,56.269,55.784,56.005,516390,0
2011-04-29,56.153,56.287,55.965,56.081,571765,0
2011-05-02,56.403,56.481,55.712,55.899,418670,0
2011-05-03,55.759,56.057,55.176,55.685,606434,0
2011-05-04,55.599,55.74,55.149,55.149,774791,0
2011-05-05,54.939,55.665,54.843,55.079,873233,0
2011-05-06,55.811,56.084,55.076,55.397,554088,0
2011-05-09,55.114,56.454,55.114,56.269,722593,0
2011-05-10,56.692,58.529,56.641,57.602,2382226,0
2011-05-11,57.59,57.704,56.845,57.279,1174110,0
2011-05-12,57.171,57.171,56.199,56.359,1340254,0
2011-05-13,56.217,56.394,55.422,55.547,1133058,0
2011-05-16,55.298,56.102,55.061,55.229,954979,0
2011-05-17,55.183,55.28,54.707,55.015,1020396,0
2011-05-18,55.086,56.287,54.893,56.251,647842,0
2011-05-19,56.454,56.764,56.057,56.445,809311,0
2011-05-20,56.445,56.607,55.682,55.914,632385,0
2011-05-23,55.21,55.528,55.068,55.397,828825,0
2011-05-24,55.565,55.82,55.105,55.43,699855,0
2011-05-25,55.025,55.908,55.025,55.74,621044,0
2011-05-26,55.509,55.925,55.335,55.82,640279,0
2011-05-27,56.127,56.684,56.056,56.497,378391,0
2011-05-31,57.114,57.175,56.247,56.56,1002596,0
2011-06-01,56.463,56.498,55.344,55.388,979659,0
2011-06-02,55.369,55.803,54.832,54.858,1062147,0
2011-06-03,54.237,54.486,54.025,54.06,944235,0
2011-06-06,53.876,54.31,53.454,53.48,760282,0
2011-06-07,53.849,54.708,53.705,54.265,799351,0
2011-06-08,54.131,54.468,53.777,54.052,863585,0
2011-06-09,54.149,54.939,54.123,54.744,780736,0
2011-06-10,54.442,54.744,54.213,54.281,881775,0
2011-06-13,54.343,54.776,54.221,54.442,538641,0
2011-06-14,54.894,55.126,54.639,54.734,902354,0
2011-06-15,54.37,54.681,53.989,54.131,1149768,0
2011-06-16,54.131,54.237,53.314,53.927,546075,0
2011-06-17,54.327,54.744,54.035,54.547,879114,0
2011-06-20,54.504,54.894,54.451,54.824,934776,0
2011-06-21,55.249,55.967,55.046,55.906,783167,0
2011-06-22,55.649,56.25,55.561,55.604,602874,0
2011-06-23,55.037,55.469,54.317,55.356,1041178,0
2011-06-24,55.365,55.658,55.027,55.232,717925,0
2011-06-27,55.274,55.462,54.805,55.195,543875,0
2011-06-28,55.329,55.699,55.232,55.699,390611,0
2011-06-29,55.949,56.349,55.717,56.295,788765,0
2011-06-30,56.494,57.025,56.226,56.969,658193,0
2011-07-01,57.067,57.492,56.793,57.403,454981,0
2011-07-05,57.236,57.413,56.871,57.024,749293,0
2011-07-06,56.977,57.252,56.879,57.048,1076860,0
2011-07-07,57.447,57.855,57.395,57.607,753212,0
2011-07-08,57.057,57.704,57.005,57.599,714627,0
2011-07-11,56.996,57.057,56.571,56.871,610876,0
2011-07-12,56.658,56.879,56.313,56.411,902666,0
2011-07-13,56.552,57.112,56.349,56.765,838065,0
2011-07-14,56.801,57.057,56.1,56.268,709648,0
2011-07-15,56.497,56.515,55.896,56.471,956222,0
2011-07-18,56.25,56.268,55.487,55.64,741254,0
2011-07-19,55.906,56.242,55.844,56.18,820134,0
2011-07-20,56.233,56.295,55.4,55.462,680080,0
2011-07-21,55.78,56.172,55.658,56.119,912479,0
2011-07-22,56.25,56.304,55.914,56.012,612866,0
2011-07-25,55.495,56.18,55.365,55.708,739702,0
2011-07-26,55.615,55.668,55.117,55.187,591455,0
2011-07-27,54.885,55.152,54.221,54.247,715696,0
2011-07-28,54.305,55.258,54.305,54.422,980334,0
2011-07-29,54.037,54.483,53.751,54.251,1037983,0
2011-08-01,54.708,55.126,53.919,55.008,1602024,0
2011-08-02,54.51,54.981,53.584,53.636,1274733,0
2011-08-03,53.722,53.839,52.712,53.695,1188992,0
2011-08-04,52.121,52.148,49.456,50.213,3294777,0
2011-08-05,50.816,51.505,49.263,51.132,2737518,0
2011-08-08,49.797,50.043,46.779,46.842,2960332,0
2011-08-09,47.745,50.317,47.347,49.618,4195863,0
2011-08-10,48.774,48.892,47.144,47.24,2762043,0
2011-08-11,47.488,49.174,47.089,48.58,2388763,0
2011-08-12,48.836,50.104,48.669,50.01,1318169,0
2011-08-15,50.345,50.408,49.457,50.398,952444,0
2011-08-16,49.636,49.891,48.874,49.271,1049292,0
2011-08-17,49.696,50.034,48.892,49.032,841712,0
2011-08-18,47.763,48.03,46.779,47.135,1010835,0
2011-08-19,46.47,47.887,46.3,46.824,1001622,0
2011-08-22,47.718,47.931,47.178,47.321,1169492,0
2011-08-23,47.488,49.334,47.321,49.334,1140327,0
2011-08-24,49.112,49.574,48.511,48.66,1573758,0
2011-08-25,48.917,49.166,47.922,48.34,1077145,0
2011-08-26,48.11,49.839,47.443,49.694,1050426,0
2011-08-29,50.131,51.011,50.095,50.912,489163,0
2011-08-30,50.62,51.604,50.567,51.081,941134,0
2011-08-31,51.411,51.885,50.998,51.456,795910,0
2011-09-01,51.372,51.674,50.816,50.912,741939,0
2011-09-02,49.788,50.217,49.573,49.741,1149017,0
2011-09-06,48.085,49.954,47.706,49.694,1073464,0
2011-09-07,50.506,50.811,50.151,50.793,901751,0
2011-09-08,50.642,51.239,50.515,50.811,1071707,0
2011-09-09,50.142,50.605,49.481,49.712,1962216,0
2011-09-12,48.938,49.669,48.538,49.563,696003,0
2011-09-13,49.582,50.285,49.358,50.142,520899,0
2011-09-14,50.292,51.595,49.669,51.035,761636,0
2011-09-15,51.39,52.297,51.129,52.157,772068,0
2011-09-16,52.433,53.61,52.228,53.38,1460006,0
2011-09-19,52.629,53.458,51.845,53.227,987152,0
2011-09-20,53.423,53.993,52.87,53.075,686259,0
2011-09-21,53.278,53.332,51.737,51.809,1043379,0
2011-09-22,50.186,50.533,49.498,50.105,1736126,0
2011-09-23,49.918,50.4,49.545,50.179,1386834,0
2011-09-26,50.72,51.017,49.866,50.998,1154553,0
2011-09-27,52.316,53.706,51.951,52.638,1069835,0
2011-09-28,52.718,52.798,50.669,50.669,930664,0
2011-09-29,51.418,51.827,50.391,51.343,1093777,0
2011-09-30,50.572,51.175,50.102,50.11,881398,0
2011-10-03,49.661,50.811,49.535,49.712,1362381,0
2011-10-04,48.983,51.4,48.839,51.371,1444145,0
2011-10-05,51.418,52.255,51.035,51.951,847036,0
2011-10-06,51.888,52.612,51.371,52.504,499000,0
2011-10-07,52.941,52.941,51.709,52.129,763853,0
2011-10-10,52.984,53.706,52.924,53.706,659358,0
2011-10-11,53.084,53.732,53.049,53.476,465403,0
2011-10-12,53.799,54.395,53.306,53.966,650117,0
2011-10-13,53.546,53.646,52.691,53.049,914489,0
2011-10-14,53.852,54.832,53.527,54.598,653485,0
2011-10-17,54.404,54.598,53.198,53.396,472014,0
2011-10-18,53.491,54.58,52.504,53.983,833368,0
2011-10-19,53.885,54.305,52.994,53.253,611522,0
2011-10-20,53.297,53.501,52.433,53.18,769741,0
2011-10-21,53.45,54.589,53.297,54.589,944859,0
2011-10-24,54.225,54.26,53.297,54.251,1228259,0
2011-10-25,53.876,54.413,52.889,52.932,1235748,0
2011-10-26,53.556,54.395,52.825,53.975,1179527,0
2011-10-27,55.633,56.854,55.258,56.168,983793,0
2011-10-28,56.222,56.597,55.711,56.096,668043,0
2011-10-31,55.612,55.612,53.98,53.98,1215037,0
2011-11-01,52.255,53.51,52.041,52.629,1095585,0
2011-11-02,53.491,54.029,52.754,53.565,473179,0
2011-11-03,54.217,55.126,53.76,54.922,946719,0
2011-11-04,54.631,54.88,53.823,54.442,848777,0
2011-11-07,54.242,54.803,53.868,54.653,1654675,0
2011-11-08,51.257,52.629,48.59,49.054,5679730,0
2011-11-09,47.547,48.573,47.476,47.974,2601412,0
2011-11-10,48.369,48.662,47.502,47.816,2002531,0
2011-11-11,48.307,48.93,48.215,48.538,1294470,0
2011-11-14,48.403,48.777,48.029,48.289,848044,0
2011-11-15,48.057,48.419,47.752,47.938,989066,0
2011-11-16,47.443,48.172,47.424,47.52,1059362,0
2011-11-17,47.35,47.467,46.505,46.72,2232817,0
2011-11-18,46.95,47.112,46.408,46.825,1235516,0
2011-11-21,46.917,47.369,46.575,46.941,1680583,0
2011-11-22,46.861,47.485,46.593,46.693,877422,0
2011-11-23,46.202,46.566,45.864,46.095,1047702,0
2011-11-25,46.022,46.441,45.9,46.014,247206,0
2011-11-28,47.36,47.706,46.968,47.467,1147910,0
2011-11-29,47.451,47.724,46.602,46.907,1218963,0
2011-11-30,48.243,48.415,47.836,48.37,1022590,0
2011-12-01,48.172,48.689,47.769,47.957,816278,0
2011-12-02,48.431,48.648,47.655,47.833,634802,0
2011-12-05,48.554,48.644,47.853,48.242,770712,0
2011-12-06,48.3,48.541,47.92,48.155,794266,0
2011-12-07,48.102,48.845,47.88,48.549,765983,0
2011-12-08,48.253,48.317,47.383,47.562,661799,0
2011-12-09,47.679,48.576,47.463,48.317,596394,0
2011-12-12,47.805,47.815,46.712,47.106,704748,0
2011-12-13,47.412,47.741,46.407,46.667,718971,0
2011-12-14,46.523,46.837,46.246,46.433,604725,0
2011-12-15,46.883,46.883,46.083,46.505,760243,0
2011-12-16,46.926,47.159,45.904,46.254,1763443,0
2011-12-19,46.416,46.845,45.645,45.741,676658,0
2011-12-20,46.566,46.755,46.388,46.576,916168,0
2011-12-21,46.631,46.864,46.326,46.505,619388,0
2011-12-22,46.557,46.73,46.378,46.514,610802,0
2011-12-23,46.667,47.646,46.576,47.646,728459,0
2011-12-27,47.581,48.029,47.454,47.833,291029,0
2011-12-28,47.913,48.01,46.639,46.694,412805,0
2011-12-29,46.694,47.312,46.694,47.249,362933,0
2011-12-30,47.169,47.447,46.953,47.006,279480,0
2012-01-03,47.88,47.966,47.365,47.422,469117,0
2012-01-04,47.267,47.545,47.079,47.482,330713,0
2012-01-05,46.791,47.599,46.676,47.439,451607,0
2012-01-06,47.422,47.805,47.133,47.59,402841,0
2012-01-09,47.535,47.787,47.439,47.722,489265,0
2012-01-10,48.136,48.648,48.136,48.478,487492,0
2012-01-11,48.396,48.639,47.993,48.621,587446,0
2012-01-12,48.629,49.402,48.361,49.392,528894,0
2012-01-13,48.97,49.033,48.431,48.934,460934,0
2012-01-17,49.6,49.94,49.066,49.391,764100,0
2012-01-18,49.402,50.046,49.212,49.948,781752,0
2012-01-19,49.994,50.297,49.609,50.234,1256783,0
2012-01-20,50.262,50.549,50.183,50.352,725850,0
2012-01-23,50.371,50.709,50.262,50.631,572243,0
2012-01-24,50.45,50.745,50.165,50.622,394412,0
2012-01-25,50.486,51.007,50.343,50.925,412930,0
2012-01-26,51.113,51.204,50.737,50.898,479497,0
2012-01-27,50.763,51.241,50.753,51.062,560727,0
2012-01-30,50.675,50.763,50.217,50.586,806848,0
2012-01-31,50.76,50.888,49.959,50.049,936430,0
2012-02-01,50.512,50.819,50.28,50.468,604378,0
2012-02-02,50.486,50.745,50.244,50.252,644992,0
2012-02-03,51.402,51.402,50.468,50.567,724318,0
2012-02-06,50.397,50.675,50.183,50.477,515807,0
2012-02-07,50.252,50.334,49.779,49.86,1281506,0
2012-02-08,50.021,50.657,49.842,50.441,1002132,0
2012-02-09,52.301,52.735,50.581,51.311,1367738,0
2012-02-10,51.336,51.336,49.769,50.234,925923,0
2012-02-13,50.603,50.782,50.38,50.486,554292,0
2012-02-14,50.272,50.622,50.209,50.576,801209,0
2012-02-15,50.649,50.898,50.127,50.199,667589,0
2012-02-16,50.136,50.745,49.957,50.495,551813,0
2012-02-17,50.667,50.855,50.522,50.81,750884,0
2012-02-21,50.872,51.579,50.801,51.429,924548,0
2012-02-22,51.498,51.669,51.138,51.491,511294,0
2012-02-23,51.579,51.705,51.062,51.544,421692,0
2012-02-24,51.619,51.916,51.421,51.68,519142,0
2012-02-27,51.354,51.832,51.25,51.669,364038,0
2012-02-28,51.662,52.072,51.429,51.653,598310,0
2012-02-29,51.705,51.743,50.918,51.143,796822,0
2012-03-01,51.204,51.437,50.649,50.649,677210,0
2012-03-02,50.581,51.374,50.535,51.005,565940,0
2012-03-05,50.978,50.978,50.28,50.667,570063,0
2012-03-06,50.309,50.535,49.627,49.714,698611,0
2012-03-07,50.129,50.149,49.6,50.022,260563,0
2012-03-08,50.347,50.563,50.049,50.391,620301,0
2012-03-09,50.274,50.689,50.274,50.401,791114,0
2012-03-12,50.401,50.653,50.168,50.256,460301,0
2012-03-13,50.328,50.698,50.102,50.599,650589,0
2012-03-14,50.545,50.996,50.507,50.724,389266,0
2012-03-15,50.788,51.311,50.618,51.311,524209,0
2012-03-16,51.393,51.492,51.112,51.327,539827,0
2012-03-19,51.07,51.646,51.07,51.509,318765,0
2012-03-20,51.147,51.482,51.043,51.346,507636,0
2012-03-21,51.336,51.628,51.24,51.482,568224,0
2012-03-22,51.137,51.212,50.76,51.07,677701,0
2012-03-23,51.061,51.628,50.939,51.482,393256,0
2012-03-26,51.844,52.212,51.78,52.203,548333,0
2012-03-27,52.203,52.898,52.177,52.854,615963,0
2012-03-28,52.789,52.979,52.402,52.718,844995,0
2012-03-29,52.25,52.528,52.024,52.411,694673,0
2012-03-30,52.591,53.097,52.375,52.835,822519,0
2012-04-02,52.754,53.828,52.581,53.744,689616,0
2012-04-03,53.744,53.744,52.969,53.44,735389,0
2012-04-04,52.863,53.151,52.665,52.89,534782,0
2012-04-05,52.798,53.043,52.519,52.872,566089,0
2012-04-09,52.212,52.411,52.015,52.284,667042,0
2012-04-10,52.177,52.32,51.185,51.203,833920,0
2012-04-11,51.789,52.259,51.61,51.851,1768702,0
2012-04-12,51.987,53.169,51.754,52.77,769359,0
2012-04-13,52.61,52.718,52.241,52.301,532293,0
2012-04-16,52.618,52.754,51.942,52.581,510331,0
2012-04-17,52.89,53.368,52.789,53.123,421194,0
2012-04-18,52.96,53.476,52.844,53.32,492533,0
2012-04-19,53.33,53.527,53.015,53.403,881330,0
2012-04-20,53.519,53.952,53.43,53.595,512669,0
2012-04-23,53.104,53.242,52.779,53.186,679262,0
2012-04-24,53.304,53.628,53.194,53.31,477405,0
2012-04-25,53.818,53.879,53.527,53.69,591531,0
2012-04-26,53.527,54.396,53.412,54.216,385544,0
2012-04-27,54.404,54.819,54.207,54.584,531196,0
2012-04-30,54.457,54.649,54.096,54.286,688009,0
2012-05-01,54.096,54.919,53.998,54.449,495315,0
2012-05-02,54.207,54.631,54.087,54.423,589874,0
2012-05-03,54.286,54.693,53.998,54.079,690173,0
2012-05-04,53.611,53.763,52.835,53.087,961602,0
2012-05-07,52.907,53.792,52.907,53.628,803441,0
2012-05-08,51.851,52.987,51.851,52.898,1121469,0
2012-05-09,52.339,53.104,52.041,52.675,980127,0
2012-05-10,53.07,53.07,52.484,52.581,853063,0
2012-05-11,52.358,52.762,52.25,52.276,707736,0
2012-05-14,51.807,52.203,51.68,51.924,582079,0
2012-05-15,51.97,52.085,51.537,51.754,727749,0
2012-05-16,51.878,52.104,51.147,51.473,1062024,0
2012-05-17,51.438,51.447,50.102,50.11,523064,0
2012-05-18,50.491,50.554,49.751,49.95,949434,0
2012-05-21,50.039,51.619,49.968,51.571,682261,0
2012-05-22,51.581,51.817,51.259,51.473,557479,0
2012-05-23,51.096,51.438,50.284,51.327,1002666,0
2012-05-24,51.374,51.817,51.061,51.698,459275,0
2012-05-25,51.646,51.896,51.285,51.421,281572,0
2012-05-29,51.924,52.448,51.735,52.094,306027,0
2012-05-30,51.562,51.726,50.996,51.005,620891,0
2012-05-31,50.986,51.061,50.401,50.835,784964,0
2012-06-01,50.167,50.176,48.822,49.004,1256424,0
2012-06-04,49.111,49.175,48.443,48.966,662801,0
2012-06-05,48.716,49.277,48.587,49.15,396266,0
2012-06-06,49.597,50.328,49.597,50.328,400965,0
2012-06-07,52.152,52.152,50.492,50.565,592891,0
2012-06-08,50.375,50.933,50.067,50.933,290545,0
2012-06-11,51.354,51.482,50.356,50.384,558620,0
2012-06-12,50.6,50.865,50.347,50.865,537601,0
2012-06-13,50.691,50.7,49.72,49.892,521431,0
2012-06-14,49.996,50.428,49.769,50.292,545807,0
2012-06-15,50.592,51.065,50.492,50.892,578848,0
2012-06-18,50.865,51.18,50.556,51.092,523205,0
2012-06-19,51.092,52.133,51.092,51.943,446953,0
2012-06-20,51.878,51.878,51.143,51.38,607792,0
2012-06-21,51.479,51.543,50.22,50.292,626275,0
2012-06-22,50.492,50.629,49.822,50.455,497925,0
2012-06-25,49.858,49.867,49.177,49.312,453607,0
2012-06-26,49.458,49.631,48.907,49.24,473450,0
2012-06-27,49.341,49.511,49.023,49.232,338445,0
2012-06-28,48.888,49.558,48.751,49.466,429298,0
2012-06-29,50.057,50.375,49.631,49.682,1115646,0
2012-07-02,49.476,49.892,49.15,49.268,799765,0
2012-07-03,49.277,49.84,49.105,49.822,438742,0
2012-07-05,49.674,50.176,49.549,49.867,571318,0
2012-07-06,49.423,49.558,48.814,49.014,551020,0
2012-07-09,49.087,49.341,48.679,49.312,940016,0
2012-07-10,49.577,50.109,48.614,48.87,404688,0
2012-07-11,48.814,49.177,48.632,48.977,402887,0
2012-07-12,48.544,49.049,48.48,48.804,475382,0
2012-07-13,49.014,50.013,48.967,49.485,459119,0
2012-07-16,49.631,49.631,48.851,49.114,328677,0
2012-07-17,49.359,49.692,49.032,49.674,278977,0
2012-07-18,49.45,49.758,49.312,49.748,244543,0
2012-07-19,49.814,50.527,49.786,50.237,327434,0
2012-07-20,49.938,50.128,49.729,49.928,454570,0
2012-07-23,49.105,49.195,48.724,48.915,277417,0
2012-07-24,48.87,48.986,48.082,48.352,310225,0
2012-07-25,48.614,49.014,48.343,48.832,495615,0
2012-07-26,49.605,49.84,48.734,49.032,453624,0
2012-07-27,49.413,50.366,49.285,50.256,365053,0
2012-07-30,50.247,50.762,50.128,50.655,491554,0
2012-07-31,50.508,50.801,50.274,50.537,536433,0
2012-08-01,50.745,50.908,50.157,50.356,513639,0
2012-08-02,49.331,50.437,48.777,49.938,506445,0
2012-08-03,50.546,50.573,49.71,50.301,1103603,0
2012-08-06,50.455,50.98,50.401,50.619,707656,0
2012-08-07,50.918,51.255,50.401,51.246,830347,0
2012-08-08,51.724,57.329,51.724,56.223,2127136,0
2012-08-09,55.806,56.256,55.015,55.362,1036412,0
2012-08-10,55.061,55.76,54.771,55.694,787663,0
2012-08-13,55.432,55.886,55.225,55.615,308496,0
2012-08-14,55.923,55.923,55.268,55.407,338614,0
2012-08-15,55.225,55.796,55.035,55.694,509005,0
2012-08-16,55.643,56.63,55.643,56.448,633635,0
2012-08-17,56.558,56.656,55.968,56.123,467375,0
2012-08-20,56.114,56.404,55.859,56.312,372688,0
2012-08-21,56.339,56.587,55.823,55.896,410038,0
2012-08-22,55.77,56.024,55.46,55.823,586848,0
2012-08-23,55.685,55.986,55.251,55.296,585309,0
2012-08-24,55.353,55.504,55.126,55.343,434491,0
2012-08-27,55.533,55.731,55.188,55.242,253368,0
2012-08-28,55.126,55.389,55.053,55.152,278980,0
2012-08-29,55.206,55.316,55.053,55.126,300586,0
2012-08-30,54.863,55.171,54.562,54.654,303998,0
2012-08-31,55.078,55.324,54.725,54.871,364374,0
2012-09-04,54.899,54.951,54.127,54.419,539045,0
2012-09-05,54.489,54.771,54.109,54.517,882984,0
2012-09-06,54.97,55.76,54.853,55.417,463920,0
2012-09-07,55.579,55.823,55.417,55.569,446905,0
2012-09-10,55.513,55.923,54.951,55.424,249452,0
2012-09-11,55.468,55.597,55.117,55.278,340218,0
2012-09-12,55.399,55.451,54.646,54.708,421566,0
2012-09-13,54.646,55.643,54.409,55.18,405353,0
2012-09-14,55.324,55.95,54.401,54.627,550865,0
2012-09-17,54.763,54.837,54.38,54.798,425200,0
2012-09-18,54.798,55.008,54.535,54.855,338432,0
2012-09-19,55.138,55.319,54.754,55.147,583176,0
2012-09-20,54.837,55.282,54.818,55.255,417390,0
2012-09-21,55.585,55.738,55.12,55.138,649689,0
2012-09-24,54.863,55.072,54.618,54.837,276257,0
2012-09-25,54.99,55.081,54.517,54.58,392732,0
2012-09-26,54.58,54.654,54.096,54.316,358627,0
2012-09-27,54.508,54.798,54.096,54.708,284644,0
2012-09-28,54.444,54.561,54.025,54.326,285519,0
2012-10-01,54.508,55.683,54.508,55.219,542818,0
2012-10-02,55.291,55.594,54.808,55.1,335722,0
2012-10-03,55.164,55.3,54.735,55.018,217079,0
2012-10-04,55.3,55.384,54.92,55.255,161830,0
2012-10-05,55.558,56.158,55.31,55.575,289613,0
2012-10-08,55.456,55.548,54.936,55.394,188422,0
2012-10-09,55.428,55.675,55.063,55.174,241038,0
2012-10-10,55.182,55.402,54.847,55.12,362526,0
2012-10-11,55.464,55.558,55.155,55.384,215745,0
2012-10-12,55.538,55.84,55.147,55.2,291600,0
2012-10-15,55.328,55.784,55.12,55.709,153301,0
2012-10-16,56.057,56.915,55.83,56.741,257736,0
2012-10-17,57.026,57.544,56.741,57.353,254072,0
2012-10-18,57.197,57.407,56.843,57.225,273662,0
2012-10-19,57.006,57.006,56.158,56.249,386296,0
2012-10-22,57.809,59.259,57.39,58.622,834120,0
2012-10-23,57.908,58.237,57.353,58.01,549919,0
2012-10-24,58.356,58.673,57.617,57.707,405418,0
2012-10-25,57.908,58.43,57.908,58.243,284670,0
2012-10-26,58.326,58.519,58.054,58.3,272524,0
2012-10-31,58.43,58.957,57.918,58.921,492072,0
2012-11-01,58.921,59.741,58.453,59.514,399678,0
2012-11-02,59.924,60.133,58.776,58.786,362916,0
2012-11-05,58.292,59.559,57.755,59.559,579846,0
2012-11-06,59.367,60.381,57.461,58.655,910883,0
2012-11-07,58.272,58.272,56.606,57.755,773056,0
2012-11-08,58.028,58.028,56.969,57.026,505905,0
2012-11-09,57.026,57.791,56.923,57.069,323039,0
2012-11-12,57.207,57.563,57.06,57.097,238280,0
2012-11-13,57.116,57.554,56.597,56.677,324292,0
2012-11-14,56.713,57.252,56.075,56.194,571705,0
2012-11-15,56.36,56.797,56.065,56.313,381915,0
2012-11-16,56.313,56.877,55.42,56.14,489142,0
2012-11-19,56.779,57.707,56.031,57.69,358439,0
2012-11-20,57.18,57.992,57.18,57.746,254265,0
2012-11-21,57.755,58.292,57.69,58.091,258159,0
2012-11-23,57.809,58.72,57.809,58.655,130705,0
2012-11-26,58.136,59.031,58.019,58.537,343125,0
2012-11-27,58.547,58.975,58.156,58.51,300181,0
2012-11-28,58.262,58.921,57.707,58.874,382394,0
2012-11-29,59.176,59.35,58.664,59.222,387668,0
2012-11-30,59.066,59.367,58.865,59.293,541453,0
2012-12-03,59.77,59.915,58.631,58.832,327653,0
2012-12-04,58.794,59.166,58.594,58.93,291575,0
2012-12-05,58.893,59.122,58.394,58.747,262559,0
2012-12-06,58.766,59.003,58.527,58.985,178057,0
2012-12-07,59.267,59.267,58.728,59.031,243926,0
2012-12-10,58.874,59.815,58.832,59.614,507626,0
2012-12-11,59.869,60.051,59.286,59.423,456411,0
2012-12-12,59.924,60.371,59.487,59.687,618493,0
2012-12-13,59.614,59.83,59.468,59.66,354485,0
2012-12-14,59.706,60.096,59.65,59.897,325645,0
2012-12-17,59.99,60.544,59.869,60.525,275777,0
2012-12-18,60.506,61.262,60.26,61.147,406069,0
2012-12-19,61.37,61.637,61.223,61.249,417596,0
2012-12-20,61.17,61.792,60.921,61.782,358885,0
2012-12-21,61.408,61.734,61.187,61.361,1154961,0
2012-12-24,60.977,61.848,60.545,61.682,146394,0
2012-12-26,61.899,62.13,61.399,61.717,337493,0
2012-12-27,61.682,61.812,60.621,61.46,316313,0
2012-12-28,61.057,61.507,60.41,60.451,354559,0
2012-12-31,60.497,61.048,60.251,60.986,519148,0
2013-01-02,61.929,62.845,61.867,62.643,339105,0
2013-01-03,62.744,63.018,62.178,62.416,295524,0
2013-01-04,62.507,62.744,62.305,62.533,390844,0
2013-01-07,62.478,62.571,62.158,62.449,332425,0
2013-01-08,62.296,62.516,62.076,62.497,497253,0
2013-01-09,62.699,63.268,62.699,62.91,383741,0
2013-01-10,63.268,63.368,62.561,63.287,313970,0
2013-01-11,63.56,63.56,62.826,62.902,340271,0
2013-01-14,62.816,63.314,62.543,63.277,220533,0
2013-01-15,62.92,63.762,62.892,63.642,312877,0
2013-01-16,63.157,63.735,63.157,63.661,272856,0
2013-01-17,63.991,64.403,63.863,64.227,260198,0
2013-01-18,64.044,64.687,63.797,64.668,375536,0
2013-01-22,64.799,64.964,64.008,64.897,368045,0
2013-01-23,64.754,64.907,64.303,64.42,358110,0
2013-01-24,64.789,65.265,64.396,64.86,473170,0
2013-01-25,65.118,65.412,64.964,65.192,303441,0
2013-01-28,65.329,65.329,64.438,64.622,340608,0
2013-01-29,64.641,65.246,64.622,65.226,342688,0
2013-01-30,65.226,65.457,64.815,64.927,409458,0
2013-01-31,64.851,65.256,64.524,64.552,1116396,0
2013-02-01,64.851,65.428,64.447,65.367,435190,0
2013-02-04,64.88,65.274,64.649,64.825,346811,0
2013-02-05,65.447,65.953,64.763,65.226,541135,0
2013-02-06,64.954,65.476,64.88,65.246,449236,0
2013-02-07,63.91,66.786,63.469,66.595,1023008,0
2013-02-08,67.087,67.73,66.383,67.457,680606,0
2013-02-11,67.499,67.86,66.759,67.207,315714,0
2013-02-12,67.374,67.631,67.087,67.307,262821,0
2013-02-13,67.73,68.223,67.439,67.978,318544,0
2013-02-14,67.694,67.813,67.191,67.639,350777,0
2013-02-15,67.621,68.052,67.401,67.71,359217,0
2013-02-19,67.668,67.968,67.356,67.687,377117,0
2013-02-20,67.537,67.537,66.383,66.393,487849,0
2013-02-21,66.492,66.492,65.467,65.907,431164,0
2013-02-22,66.08,66.457,65.649,66.411,287620,0
2013-02-25,66.777,66.777,64.825,64.825,353899,0
2013-02-26,65.137,65.76,64.973,65.649,305051,0
2013-02-27,65.668,66.934,65.658,66.722,337749,0
2013-02-28,66.805,67.217,66.492,66.886,338572,0
2013-03-01,66.675,67.255,66.026,67.181,481022,0
2013-03-04,67.207,67.409,66.631,67.217,361530,0
2013-03-05,67.483,67.794,67.08,67.289,389708,0
2013-03-06,67.447,67.813,67.429,67.631,255496,0
2013-03-07,67.631,67.813,67.263,67.518,199355,0
2013-03-08,67.694,67.978,67.483,67.813,320407,0
2013-03-11,67.639,68.915,67.639,68.839,438582,0
2013-03-12,68.83,68.83,68.301,68.546,323223,0
2013-03-13,68.589,69.233,68.282,69.116,332675,0
2013-03-14,69.188,69.528,68.877,69.518,338000,0
2013-03-15,69.18,69.922,69.049,69.784,571379,0
2013-03-18,69.18,69.518,68.967,69.335,256234,0
2013-03-19,69.489,69.777,68.727,69.462,432067,0
2013-03-20,69.831,70.78,69.647,70.762,323508,0
2013-03-21,70.826,71.257,69.566,69.821,437218,0
2013-03-22,70.216,70.313,69.095,69.453,464123,0
2013-03-25,69.481,70.061,68.966,69.297,370048,0
2013-03-26,69.591,69.915,69.133,69.731,209646,0
2013-03-27,69.373,69.453,68.865,69.417,243655,0
2013-03-28,69.462,70.606,69.297,70.586,511008,0
2013-04-01,70.293,70.606,69.354,69.489,260997,0
2013-04-02,69.519,69.899,69.058,69.327,280863,0
2013-04-03,69.223,69.519,68.036,68.277,325584,0
2013-04-04,68.451,68.837,68.102,68.692,370536,0
2013-04-05,67.934,68.191,67.594,67.918,337416,0
2013-04-08,67.834,68.102,67.289,68.085,274690,0
2013-04-09,68.201,68.314,67.439,68.026,318605,0
2013-04-10,68.257,69.382,67.98,69.317,363932,0
2013-04-11,69.317,70.245,69.012,70.024,295550,0
2013-04-12,69.84,70.226,69.058,69.489,276214,0
2013-04-15,69.115,69.115,67.68,67.688,370039,0
2013-04-16,68.128,69.223,68.006,69.188,310834,0
2013-04-17,68.737,68.746,67.892,68.544,251571,0
2013-04-18,68.755,68.847,67.732,67.99,169799,0
2013-04-19,68.183,69.223,68.085,69.105,431907,0
2013-04-22,68.974,70.264,68.238,70.061,318789,0
2013-04-23,70.321,71.075,70.171,70.974,347202,0
2013-04-24,71.083,71.168,70.606,70.734,298453,0
2013-04-25,71.092,71.185,70.485,70.762,249626,0
2013-04-26,70.734,70.78,69.785,69.869,236465,0
2013-04-29,70.081,70.678,69.859,70.42,234501,0
2013-04-30,70.384,71.138,69.915,71.065,465552,0
2013-05-01,70.889,70.889,70.146,70.161,261656,0
2013-05-02,70.466,70.798,70.004,70.715,227271,0
2013-05-03,71.203,71.839,71.121,71.757,219827,0
2013-05-06,71.591,72.097,71.396,71.986,271128,0
2013-05-07,71.342,73.348,68.941,73.155,299837,0
2013-05-08,73.146,73.403,72.334,73.395,374947,0
2013-05-09,73.201,73.44,73.071,73.32,298946,0
2013-05-10,73.377,73.855,73.193,73.808,286495,0
2013-05-13,73.903,73.982,73.468,73.716,232126,0
2013-05-14,73.762,75.19,73.762,74.978,432060,0
2013-05-15,74.657,75.474,74.36,75.375,505951,0
2013-05-16,75.181,75.348,74.684,74.748,227673,0
2013-05-17,74.82,75.925,74.82,75.881,218315,0
2013-05-20,75.917,76.137,75.539,75.614,217313,0
2013-05-21,75.51,76.23,75.348,75.789,203638,0
2013-05-22,75.731,76.101,74.694,74.978,430806,0
2013-05-23,74.261,75.669,74.012,75.244,292067,0
2013-05-24,74.905,75.721,74.553,75.474,323789,0
2013-05-28,76.165,76.184,75.51,75.835,391896,0
2013-05-29,75.365,75.474,74.675,75.136,221264,0
2013-05-30,75.308,75.447,74.666,74.968,255012,0
2013-05-31,74.57,74.897,73.914,73.922,377182,0
2013-06-03,74.195,74.472,73.634,73.92,871574,0
2013-06-04,73.92,74.306,73.284,73.855,448033,0
2013-06-05,73.542,73.912,72.106,72.17,415613,0
2013-06-06,72.215,72.492,71.719,72.411,374969,0
2013-06-07,72.713,73.614,72.583,73.358,335490,0
2013-06-10,73.542,73.568,73.008,73.413,216703,0
2013-06-11,72.988,73.643,72.566,72.668,379500,0
2013-06-12,73.238,73.34,71.884,72.012,280974,0
2013-06-13,72.003,72.888,71.46,72.806,306994,0
2013-06-14,72.215,72.943,72.16,72.243,199515,0
2013-06-17,72.815,73.431,72.446,73.201,486046,0
2013-06-18,73.542,73.818,73.385,73.606,244753,0
2013-06-19,73.7,73.716,72.678,72.678,402176,0
2013-06-20,71.894,71.986,70.245,70.401,394385,0
2013-06-21,71.038,71.177,70.236,70.522,574516,0
2013-06-24,69.509,69.693,67.226,68.983,579546,0
2013-06-25,70.048,70.096,69.076,69.854,287552,0
2013-06-26,70.399,70.639,69.631,70.067,267184,0
2013-06-27,70.742,70.779,70.15,70.194,384277,0
2013-06-28,70.096,70.557,69.512,69.512,520037,0
2013-07-01,70.445,72.315,70.158,72.056,491588,0
2013-07-02,72.092,72.146,71.24,71.88,419932,0
2013-07-03,71.741,72.056,71.407,71.51,256447,0
2013-07-05,71.927,73.018,71.927,72.943,278320,0
2013-07-08,73.331,73.534,72.888,73.23,315892,0
2013-07-09,73.728,73.907,73.294,73.6,333960,0
2013-07-10,73.664,74.109,73.386,73.977,433335,0
2013-07-11,74.923,75.329,74.144,74.356,300998,0
2013-07-12,74.219,74.443,73.85,74.136,356282,0
2013-07-15,74.365,74.365,73.792,73.941,213739,0
2013-07-16,74.118,74.118,73.202,73.59,280165,0
2013-07-17,73.987,74.219,73.23,73.341,239488,0
2013-07-18,73.35,73.859,73.23,73.544,269088,0
2013-07-19,73.525,73.907,73.063,73.897,321779,0
2013-07-22,73.997,74.258,73.766,73.95,165962,0
2013-07-23,74.109,74.163,72.785,73.035,411017,0
2013-07-24,73.193,73.247,72.611,72.832,364823,0
2013-07-25,72.729,74.229,72.729,73.711,407638,0
2013-07-26,73.257,73.517,72.824,73.379,233371,0
2013-07-29,73.202,74.09,73.193,73.924,286185,0
2013-07-30,73.877,74.451,73.674,74.258,422495,0
2013-07-31,74.588,75.301,74.209,74.617,337924,0
2013-08-01,74.895,76.662,74.895,75.763,363472,0
2013-08-02,75.597,75.956,75.136,75.541,361876,0
2013-08-05,75.359,76.577,75.217,76.55,354747,0
2013-08-06,78.603,78.603,76.106,76.974,417951,0
2013-08-07,76.947,77.382,76.743,76.964,404711,0
2013-08-08,77.419,78.187,77.391,77.799,409744,0
2013-08-09,77.855,78.233,77.022,77.282,289102,0
2013-08-12,77.032,77.529,76.865,77.299,324194,0
2013-08-13,77.354,77.465,76.78,77.317,336709,0
2013-08-14,77.243,77.623,76.616,76.799,293943,0
2013-08-15,76.032,76.17,75.273,76.078,300449,0
2013-08-16,75.839,76.328,75.513,76.022,329674,0
2013-08-19,75.8,76.504,75.174,75.273,170152,0
2013-08-20,75.504,76.235,75.217,75.93,256968,0
2013-08-21,75.8,76.097,74.952,75.051,193637,0
2013-08-22,75.146,75.792,75.041,75.597,176931,0
2013-08-23,75.672,76.125,74.913,75.394,259008,0
2013-08-26,75.486,76.115,75.329,75.432,155577,0
2013-08-27,74.828,75.19,73.867,73.897,149633,0
2013-08-28,73.987,74.063,73.544,73.637,215052,0
2013-08-29,73.627,73.968,73.341,73.498,279539,0
2013-08-30,73.674,73.941,72.859,73.071,324291,0
2013-09-03,74.005,74.936,73.001,73.42,270732,0
2013-09-04,73.365,74.404,73.336,74.303,190938,0
2013-09-05,74.229,74.812,73.512,73.8,367592,0
2013-09-06,73.977,74.375,72.832,72.888,280868,0
2013-09-09,73.257,74.229,73.063,73.747,234376,0
2013-09-10,74.08,74.841,74.023,74.247,272052,0
2013-09-11,74.239,74.729,73.802,74.701,308671,0
2013-09-12,74.791,75.653,74.569,74.791,430121,0
2013-09-13,74.618,76.059,74.618,75.827,309633,0
2013-09-16,77.104,77.124,76.338,76.681,221268,0
2013-09-17,76.682,76.7,76.179,76.44,201039,0
2013-09-18,76.569,77.88,76.114,77.862,313908,0
2013-09-19,77.955,78.49,77.299,77.605,230613,0
2013-09-20,77.397,77.797,76.859,76.888,318839,0
2013-09-23,76.968,77.053,76.309,76.309,167023,0
2013-09-24,76.541,77.666,76.105,76.792,284043,0
2013-09-25,76.811,77.172,75.901,76.272,275326,0
2013-09-26,76.725,77.182,75.731,76.151,316295,0
2013-09-27,75.955,76.318,75.78,75.827,278078,0
2013-09-30,75.435,76.541,75.39,76.476,267613,0
2013-10-01,76.496,77.277,76.169,76.773,297586,0
2013-10-02,76.363,76.578,75.78,76.309,264222,0
2013-10-03,75.974,76.263,75.169,75.983,379620,0
2013-10-04,76.282,77.434,75.974,77.099,273816,0
2013-10-07,76.496,76.868,75.614,75.649,300805,0
2013-10-08,75.492,75.669,74.238,74.312,285744,0
2013-10-09,74.638,75.055,73.958,74.489,196538,0
2013-10-10,75.472,75.798,74.774,75.408,244647,0
2013-10-11,75.408,75.893,75.055,75.344,296304,0
2013-10-14,75.035,75.77,74.764,75.566,185291,0
2013-10-15,75.528,76.105,74.375,74.544,310731,0
2013-10-16,75.16,75.845,74.897,75.372,254205,0
2013-10-17,75.203,77.099,75.13,76.958,311205,0
2013-10-18,77.322,77.415,76.355,76.513,303196,0
2013-10-21,76.403,76.849,76.235,76.393,185127,0
2013-10-22,76.664,77.035,76.588,76.691,386166,0
2013-10-23,76.458,76.801,76.309,76.468,186701,0
2013-10-24,76.783,77.322,76.347,76.674,180350,0
2013-10-25,76.888,76.888,75.798,76.031,357587,0
2013-10-28,76.198,76.968,75.928,76.868,308331,0
2013-10-29,76.941,77.712,76.895,77.592,337976,0
2013-10-30,77.545,78.131,77.005,77.155,238724,0
2013-10-31,76.859,77.425,76.393,76.801,448217,0
2013-11-01,77.219,77.294,76.363,77.005,391144,0
2013-11-04,77.063,77.722,76.932,77.61,383572,0
2013-11-05,77.025,79.032,76.263,78.261,627999,0
2013-11-06,78.698,80.583,78.337,80.564,583663,0
2013-11-07,80.324,80.891,79.003,79.107,392945,0
2013-11-08,79.217,80.826,78.956,80.787,454056,0
2013-11-11,80.564,81.226,80.481,81.066,267393,0
2013-11-12,80.919,81.474,80.787,81.317,345788,0
2013-11-13,81.132,82.553,81.123,82.535,375880,0
2013-11-14,82.834,83.661,82.527,83.528,590636,0
2013-11-15,83.548,83.913,82.314,82.314,1416038,0
2013-11-18,82.62,82.834,82.014,82.294,399637,0
2013-11-19,82.314,82.766,81.979,82.33,283844,0
2013-11-20,82.358,82.748,81.821,81.969,309540,0
2013-11-21,82.322,82.61,81.829,82.08,277417,0
2013-11-22,82.294,82.527,81.646,82.164,307883,0
2013-11-25,82.518,82.684,81.521,81.821,281631,0
2013-11-26,82.684,82.684,81.829,82.007,352415,0
2013-11-27,81.998,82.426,81.774,82.164,236560,0
2013-11-29,82.535,82.684,82.014,82.1,217902,0
2013-12-02,82.274,83.714,81.56,81.653,308658,0
2013-12-03,81.254,81.56,79.402,80.471,618631,0
2013-12-04,80.026,80.37,78.595,79.217,409212,0
2013-12-05,78.706,79.672,78.475,78.753,521448,0
2013-12-06,79.682,80.221,79.32,80.204,345303,0
2013-12-09,80.343,80.725,79.906,80.186,275035,0
2013-12-10,80.12,80.314,79.412,79.876,296929,0
2013-12-11,79.926,80.37,78.911,79.052,489405,0
2013-12-12,78.939,79.366,78.354,78.929,452893,0
2013-12-13,79.013,79.534,78.576,78.706,361282,0
2013-12-16,78.744,78.984,77.767,78.233,663100,0
2013-12-17,78.186,78.653,77.602,78.103,511847,0
2013-12-18,78.113,79.506,77.172,79.488,648959,0
2013-12-19,79.161,79.534,78.78,79.081,759758,0
2013-12-20,79.303,79.868,78.848,79.58,2148106,0
2013-12-23,80.204,80.463,79.616,79.682,290972,0
2013-12-24,79.927,80.616,79.468,80.346,101011,0
2013-12-26,80.439,80.654,80.002,80.391,252698,0
2013-12-27,80.654,80.672,80.122,80.224,193101,0
2013-12-30,80.298,80.682,80.187,80.269,394183,0
2013-12-31,80.187,80.542,79.972,80.261,313786,0
2014-01-02,80.261,80.747,79.787,79.953,371252,0
2014-01-03,80.083,80.439,79.85,80.206,417981,0
2014-01-06,80.475,80.747,79.654,79.692,481101,0
2014-01-07,79.821,80.269,79.468,79.767,454128,0
2014-01-08,79.738,79.982,79.039,79.224,524386,0
2014-01-09,79.411,79.644,78.945,79.411,462868,0
2014-01-10,79.599,80.317,79.505,80.011,337181,0
2014-01-13,79.859,80.168,78.98,79.149,314983,0
2014-01-14,79.355,80.279,78.936,80.149,288121,0
2014-01-15,80.132,80.587,80.064,80.541,348468,0
2014-01-16,80.457,81.392,79.813,81.092,368537,0
2014-01-17,81.295,81.559,80.596,81.233,437532,0
2014-01-21,81.645,82.156,80.971,81.607,393102,0
2014-01-22,81.645,81.931,81.26,81.502,426211,0
2014-01-23,80.859,81.419,80.178,80.606,328714,0
2014-01-24,80.187,80.411,79.346,79.346,553933,0
2014-01-27,79.234,79.738,78.89,79.401,771431,0
2014-01-28,80.307,81.645,79.982,81.401,549001,0
2014-01-29,80.782,80.998,79.83,80.132,590555,0
2014-01-30,80.551,81.96,80.466,81.492,473706,0
2014-01-31,80.251,81.315,80.092,80.915,475341,0
2014-02-03,81.344,81.344,78.394,78.451,431004,0
2014-02-04,78.442,78.907,78.031,78.264,480743,0
2014-02-05,77.947,79.346,77.396,79.019,401789,0
2014-02-06,79.094,80.346,78.963,80.215,339621,0
2014-02-07,80.916,81.251,80.495,81.129,278815,0
2014-02-10,81.073,81.951,80.773,81.931,322953,0
2014-02-11,82.176,82.903,81.875,82.68,315387,0
2014-02-12,82.689,82.995,81.793,82.248,624234,0
2014-02-13,82.751,84.64,81.745,84.535,674991,0
2014-02-14,85.031,85.919,84.622,85.638,414822,0
2014-02-18,86.048,86.441,85.517,86.385,480996,0
2014-02-19,86.19,87.085,85.366,85.423,411940,0
2014-02-20,85.562,85.965,84.901,85.853,433982,0
2014-02-21,86.086,86.468,85.275,85.312,413855,0
2014-02-24,85.442,86.02,85.295,85.357,296528,0
2014-02-25,85.312,86.273,85.171,85.61,452973,0
2014-02-26,85.824,87.336,85.816,87.104,626252,0
2014-02-27,86.973,87.282,86.694,86.983,398719,0
2014-02-28,87.179,88.037,86.907,87.551,541934,0
2014-03-03,87.468,91.398,87.01,87.747,645795,0
2014-03-04,88.681,89.663,87.85,89.597,611696,0
2014-03-05,89.419,89.625,88.625,88.945,532026,0
2014-03-06,89.222,89.448,88.635,88.896,434679,0
2014-03-07,89.222,89.269,88.578,88.965,394944,0
2014-03-10,89.025,89.354,88.364,88.945,320903,0
2014-03-11,89.277,90.017,87.916,88.01,424486,0
2014-03-12,87.684,88.065,87.497,87.805,424660,0
2014-03-13,88.093,88.513,86.468,86.573,503189,0
2014-03-14,86.609,87.336,86.534,86.666,519312,0
2014-03-17,87.104,87.888,86.842,87.318,375741,0
2014-03-18,87.497,87.684,87,87.346,271947,0
2014-03-19,87.376,87.571,86.171,86.554,273972,0
2014-03-20,86.395,87.075,86.142,87.048,554405,0
2014-03-21,87.805,87.926,87.197,87.532,824809,0
2014-03-24,88.037,88.448,86.244,86.636,318093,0
2014-03-25,87.162,87.612,86.787,87.517,526866,0
2014-03-26,87.724,88.08,86.796,86.796,425315,0
2014-03-27,86.89,87.659,86.45,87.369,470886,0
2014-03-28,87.453,88.587,87.433,88.249,372822,0
2014-03-31,88.877,89.767,88.775,89.684,547807,0
2014-04-01,89.737,90.444,89.46,90.377,458669,0
2014-04-02,90.47,90.556,90.114,90.396,754362,0
2014-04-03,90.611,90.959,90.068,90.722,652900,0
2014-04-04,91.043,91.314,88.624,88.915,469005,0
2014-04-07,88.896,89.214,87.379,87.639,796512,0
2014-04-08,87.397,87.706,86.404,87.275,660471,0
2014-04-09,87.369,88.56,87.087,88.428,436648,0
2014-04-10,88.54,88.587,86.337,86.337,362500,0
2014-04-11,85.907,86.459,85.597,85.821,491244,0
2014-04-14,86.356,86.9,86.196,86.694,324027,0
2014-04-15,86.72,87.565,86.337,87.369,555083,0
2014-04-16,87.894,88.839,87.688,88.473,400831,0
2014-04-17,88.748,89.346,88.728,89.19,402473,0
2014-04-21,89.073,89.205,88.54,89.197,303761,0
2014-04-22,89.298,90.19,89.298,89.825,349738,0
2014-04-23,89.767,90.032,89.591,89.909,347758,0
2014-04-24,90.283,90.507,89.404,89.694,287053,0
2014-04-25,89.307,89.737,88.905,89.261,385315,0
2014-04-28,89.468,89.777,88.775,89.514,723630,0
2014-04-29,89.927,90.902,89.927,90.752,464552,0
2014-04-30,90.49,92.392,90.199,92.356,652035,0
2014-05-01,92.515,92.786,91.915,92.131,457356,0
2014-05-02,92.074,92.448,91.37,91.557,661799,0
2014-05-05,91.259,91.84,90.836,91.717,410809,0
2014-05-06,91.962,92.084,91.062,91.924,517314,0
2014-05-07,91.896,93.747,91.87,93.747,485535,0
2014-05-08,93.518,94.61,92.392,92.804,403716,0
2014-05-09,92.665,92.843,92.007,92.158,503654,0
2014-05-12,92.655,93.039,92.196,92.525,497792,0
2014-05-13,92.786,93.01,91.88,92.056,355678,0
2014-05-14,91.988,92.046,91.081,91.173,400400,0
2014-05-15,91.062,91.146,89.532,90.246,501404,0
2014-05-16,90.34,91.296,90.152,91.259,364813,0
2014-05-19,91.108,91.962,91.024,91.801,250195,0
2014-05-20,91.801,91.87,90.546,90.875,288850,0
2014-05-21,91.128,92.26,91.128,91.962,291832,0
2014-05-22,91.831,92.382,91.653,91.924,211946,0
2014-05-23,91.87,92.731,91.683,92.674,168276,0
2014-05-27,92.881,93.162,92.093,92.458,278546,0
2014-05-28,92.158,92.731,92.139,92.467,258569,0
2014-05-29,92.608,92.804,92.027,92.759,286685,0
2014-05-30,92.646,93.954,92.646,93.049,670558,0
2014-06-02,93.226,93.926,93.001,93.509,444446,0
2014-06-03,93.509,94.286,93.125,93.509,325574,0
2014-06-04,93.565,94.4,93.208,94.305,445325,0
2014-06-05,94.258,94.591,93.546,94.163,244294,0
2014-06-06,94.211,94.555,93.878,94.555,319758,0
2014-06-09,94.555,95.362,94.438,95.303,337192,0
2014-06-10,95.276,95.429,94.967,95.391,251842,0
2014-06-11,95.071,95.612,94.858,95.467,235789,0
2014-06-12,95.231,95.447,94.717,94.791,313988,0
2014-06-13,94.809,94.948,94.335,94.485,288898,0
2014-06-16,94.485,94.996,93.84,94.066,560245,0
2014-06-17,94.258,94.818,93.71,94.62,246334,0
2014-06-18,94.746,96.527,94.428,96.499,535315,0
2014-06-19,96.509,96.653,95.874,96.323,336012,0
2014-06-20,96.989,99.003,95.381,98.234,893830,0
2014-06-23,98.382,98.735,97.304,97.609,351688,0
2014-06-24,97.548,97.854,97.018,97.058,322123,0
2014-06-25,97.195,97.894,97.078,97.718,373894,0
2014-06-26,97.579,97.738,96.729,97.409,204814,0
2014-06-27,96.766,98.253,96.719,98.194,300315,0
2014-06-30,98.363,98.557,97.381,98.106,330116,0
2014-07-01,98.54,99.152,98.021,98.913,352079,0
2014-07-02,98.705,99.132,98.411,98.844,279930,0
2014-07-03,99.032,99.44,98.963,99.212,266612,0
2014-07-07,99.371,99.62,98.834,99.072,592790,0
2014-07-08,99.132,99.152,98.175,98.313,406829,0
2014-07-09,98.775,98.993,97.991,98.204,332922,0
2014-07-10,97.409,98.08,97.138,97.805,258746,0
2014-07-11,97.805,98.244,97.718,98.08,271410,0
2014-07-14,98.431,98.51,98.106,98.323,275562,0
2014-07-15,98.587,98.864,97.933,98.126,307199,0
2014-07-16,98.401,98.401,97.805,98.07,428685,0
2014-07-17,97.766,98.214,97.157,97.323,325784,0
2014-07-18,97.638,98.263,97.138,98.116,325256,0
2014-07-21,97.844,98.283,97.176,97.688,300159,0
2014-07-22,97.933,98.864,97.566,97.933,657331,0
2014-07-23,97.981,97.981,97.39,97.785,734332,0
2014-07-24,97.981,98.263,97.538,97.728,316475,0
2014-07-25,97.678,97.894,97.214,97.688,382358,0
2014-07-28,97.599,98.224,97.107,97.914,330170,0
2014-07-29,97.854,98.146,96.864,96.903,307612,0
2014-07-30,97.343,97.489,96.604,97.117,413276,0
2014-07-31,96.692,97.117,94.996,95.021,467378,0
2014-08-01,94.659,95.582,91.751,95.157,474065,0
2014-08-04,95.552,95.998,94.564,95.911,395443,0
2014-08-05,92.213,93.098,90.548,90.783,1150609,0
2014-08-06,90.528,92.476,90.427,92.259,750177,0
2014-08-07,92.535,92.646,91.452,91.847,694927,0
2014-08-08,92.121,92.949,91.572,92.899,426208,0
2014-08-11,93.002,93.504,92.626,92.76,415423,0
2014-08-12,92.854,93.747,92.58,93.578,433273,0
2014-08-13,94.344,94.764,93.69,94.61,377017,0
2014-08-14,94.537,94.976,94.202,94.564,257106,0
2014-08-15,94.889,95.021,93.494,94.107,492426,0
2014-08-18,94.707,95.222,94.344,94.929,330254,0
2014-08-19,95.362,95.659,95.071,95.582,368129,0
2014-08-20,95.582,95.743,94.546,94.919,376491,0
2014-08-21,95.109,95.796,94.774,95.295,348392,0
2014-08-22,95.205,95.612,94.801,94.828,291399,0
2014-08-25,94.996,95.381,94.668,94.909,490823,0
2014-08-26,95.186,95.303,94.668,94.764,444866,0
2014-08-27,95.222,95.241,94.173,94.774,365568,0
2014-08-28,94.527,95.552,94.248,95.276,309701,0
2014-08-29,95.477,95.978,95.109,95.582,274949,0
2014-09-02,95.592,96.056,94.555,95.352,430770,0
2014-09-03,95.978,95.978,94.517,94.677,606845,0
2014-09-04,94.737,95.582,94.639,95.205,451686,0
2014-09-05,95.391,95.411,94.774,95.391,442530,0
2014-09-08,95.381,95.988,95.303,95.352,451588,0
2014-09-09,95.021,95.276,93.012,93.107,680640,0
2014-09-10,93.089,93.595,92.814,93.171,595885,0
2014-09-11,92.655,93.512,92.646,93.268,330365,0
2014-09-12,93.324,93.681,92.166,92.467,399678,0
2014-09-15,92.391,93.031,92.137,92.76,284551,0
2014-09-16,92.665,93.69,92.447,93.378,295600,0
2014-09-17,93.747,94.021,93.107,93.512,363382,0
2014-09-18,93.85,94.858,93.804,94.707,522977,0
2014-09-19,95.109,95.343,94.305,94.783,960024,0
2014-09-22,94.659,95.021,93.426,93.578,493465,0
2014-09-23,93.494,93.663,92.169,92.177,507940,0
2014-09-24,92.074,92.441,91.733,92.169,607784,0
2014-09-25,91.868,91.868,90.315,90.411,490024,0
2014-09-26,90.486,91.534,90.296,91.509,439439,0
2014-09-29,90.628,91.689,90.591,91.48,421648,0
2014-09-30,91.441,91.715,90.411,90.647,489842,0
2014-10-01,90.504,90.504,88.957,88.992,561602,0
2014-10-02,88.897,89.655,87.961,89.53,431048,0
2014-10-03,89.825,90.202,89.711,89.918,443254,0
2014-10-06,90.052,90.504,89.145,89.372,450990,0
2014-10-07,88.985,89.294,88.094,88.104,521093,0
2014-10-08,88.254,89.711,87.688,89.684,378709,0
2014-10-09,89.617,89.674,87.783,88.02,579326,0
2014-10-10,87.915,88.368,87.063,87.857,765775,0
2014-10-13,87.925,88.293,86.637,87.007,944686,0
2014-10-14,87.377,88.758,86.846,88.293,722689,0
2014-10-15,87.431,89.372,86.647,89,696872,0
2014-10-16,87.49,89.796,87.149,89.474,530982,0
2014-10-17,90.382,91.374,89.806,90.202,628448,0
2014-10-20,90.127,91.082,89.701,91.054,354251,0
2014-10-21,91.611,92.946,91.431,92.946,476408,0
2014-10-22,93.256,93.946,92.34,92.376,409555,0
2014-10-23,93.189,93.236,90.78,90.939,740880,0
2014-10-24,91.054,92.084,90.816,91.998,399114,0
2014-10-27,91.073,91.091,89.747,90.222,571104,0
2014-10-28,90.391,93.286,90.391,93.286,705136,0
2014-10-29,93.286,93.352,90.684,91.253,1214290,0
2014-10-30,91.13,92.084,90.883,91.707,414584,0
2014-10-31,92.612,93.767,92.461,93.738,706263,0
2014-11-03,94.078,94.344,92.169,92.81,583926,0
2014-11-04,90.922,94.957,90.249,90.286,740527,0
2014-11-05,90.476,92.52,90.43,92.187,699161,0
2014-11-06,92.368,93.851,92.177,93.54,596889,0
2014-11-07,93.701,94.211,93.17,93.397,457385,0
2014-11-10,93.531,94.041,93.464,93.87,385956,0
2014-11-11,93.994,94.957,93.861,94.344,329570,0
2014-11-12,94.221,94.707,93.653,94.62,281762,0
2014-11-13,94.828,95.303,94.146,94.62,296460,0
2014-11-14,94.258,94.258,91.78,92.784,712389,0
2014-11-17,92.415,93.134,92.056,92.688,445171,0
2014-11-18,92.688,93.54,92.245,93.435,490635,0
2014-11-19,93.445,93.569,92.82,93.236,521922,0
2014-11-20,93,94.24,92.82,94.192,602236,0
2014-11-21,94.976,95.544,94.485,94.677,1126755,0
2014-11-24,94.764,94.976,93.815,94.344,347791,0
2014-11-25,94.746,94.858,93.918,93.965,579994,0
2014-11-26,93.984,94.717,93.324,94.659,264600,0
2014-11-28,95.003,96.509,94.697,95.64,514232,0
2014-12-01,95.08,96.361,94.448,95.92,827327,0
2014-12-02,96.18,96.699,95.826,96.584,507809,0
2014-12-03,96.624,97.314,96.103,97.157,447523,0
2014-12-04,96.952,97.609,96.624,97.579,398878,0
2014-12-05,97.756,98.293,97.323,97.785,428206,0
2014-12-08,97.618,97.708,96.574,96.961,412280,0
2014-12-09,96.479,97.579,96.451,97.509,345102,0
2014-12-10,97.264,97.264,95.534,95.631,491191,0
2014-12-11,95.806,96.971,95.64,96.673,354239,0
2014-12-12,96.056,96.381,94.582,94.61,722497,0
2014-12-15,95.09,95.241,93.445,93.663,362717,0
2014-12-16,93.387,95.051,92.728,93.266,565993,0
2014-12-17,93.805,95.109,93.189,95.003,559812,0
2014-12-18,96.594,96.942,95.806,96.942,466477,0
2014-12-19,97.589,97.589,96.663,96.903,638341,0
2014-12-22,96.555,97.439,96.555,97.224,285675,0
2014-12-23,97.756,98.263,97.284,97.904,307140,0
2014-12-24,97.943,98.273,97.795,98.05,185694,0
2014-12-26,98.52,98.765,98.106,98.214,152748,0
2014-12-29,97.962,98.263,97.628,98.07,222946,0
2014-12-30,97.658,98.165,97.409,97.785,209114,0
2014-12-31,97.795,97.991,96.22,96.258,225211,0
2015-01-02,96.315,96.737,95.138,95.773,306646,0
2015-01-05,95.391,95.978,93.899,94.373,403048,0
2015-01-06,94.774,95.381,92.682,93.214,443646,0
2015-01-07,93.785,94.242,93.015,94.137,544001,0
2015-01-08,94.868,96.564,94.783,96.527,351593,0
2015-01-09,96.933,97.4,96.238,97.018,479357,0
2015-01-12,96.999,97.362,95.562,96.018,304801,0
2015-01-13,96.874,97.874,96.509,97.658,638097,0
2015-01-14,96.737,99.013,96.564,98.725,693770,0
2015-01-15,99.192,100.63,99.022,99.99,797968,0
2015-01-16,99.86,102.04,99.62,101.98,766673,0
2015-01-20,103,103,100.69,102.19,534512,0
2015-01-21,101.86,102.35,100.81,101.48,713675,0
2015-01-22,102.16,105.38,101.94,105.35,827808,0
2015-01-23,104.96,105.3,102.62,103.57,938189,0
2015-01-26,103.3,103.4,102.2,102.91,495328,0
2015-01-27,101.94,102.14,100.95,101.55,549211,0
2015-01-28,102.14,102.45,99.91,99.98,734694,0
2015-01-29,99.86,101.57,99.74,101.45,352541,0
2015-01-30,100.57,102.01,100.38,100.76,432017,0
2015-02-02,101.18,101.71,100.06,101.43,331057,0
2015-02-03,102.19,102.68,101.39,102.56,501930,0
2015-02-04,102.27,102.95,101.92,102.28,304644,0
2015-02-05,102.9,103.32,102.45,103.18,293338,0
2015-02-06,103.31,103.62,102.63,103.59,364477,0
2015-02-09,103.33,103.4,101.73,102,380170,0
2015-02-10,102.25,102.8,101.85,102.5,390744,0
2015-02-11,102.64,102.94,101.36,101.63,1106673,0
2015-02-12,103.84,110.63,103.84,108.98,1413285,0
2015-02-13,109.54,112.62,109.04,111.07,802110,0
2015-02-17,110.99,111.69,109.98,111.3,521687,0
2015-02-18,111.1,112.42,110.94,112.32,350381,0
2015-02-19,112.32,114.36,111.66,114.07,554630,0
2015-02-20,113.99,115.43,113.31,115.29,440305,0
2015-02-23,114.59,115.87,114.43,115.13,455509,0
2015-02-24,114.91,116.68,114.53,116.46,476982,0
2015-02-25,116.79,116.9,115.32,115.75,497945,0
2015-02-26,115.87,116.23,115.17,115.72,495758,0
2015-02-27,115.83,116.34,115.03,115.81,390735,0
2015-03-02,114.6,116.67,111.41,116.6,422545,0
2015-03-03,116.14,116.47,114.71,115.58,295560,0
2015-03-04,115.41,115.84,114.25,115.12,364633,0
2015-03-05,115.14,115.43,114.18,114.8,377794,0
2015-03-06,114.53,114.65,112.56,113.01,417069,0
2015-03-09,113.54,115.25,113.42,114.63,493303,0
2015-03-10,113.69,113.89,111.69,111.69,783492,0
2015-03-11,111.69,112.58,110.83,111.28,800761,0
2015-03-12,112.11,113.99,111.83,113.49,481823,0
2015-03-13,113.42,113.65,111.14,112.12,490143,0
2015-03-16,112.53,113.15,112.27,113,314619,0
2015-03-17,112.39,112.8,110.86,111.98,486039,0
2015-03-18,111.47,112.98,109.46,112.22,633764,0
2015-03-19,112.14,114.05,111.2,112.53,537630,0
2015-03-20,112.84,114.34,112.69,113.9,671987,0
2015-03-23,113.66,114.56,113.35,113.68,516045,0
2015-03-24,113.4,114.5,113.07,113.5,450026,0
2015-03-25,113.88,115.33,111.63,111.63,505837,0
2015-03-26,111.39,111.9,110.62,111.26,554288,0
2015-03-27,111.61,112.31,111.12,111.73,371694,0
2015-03-30,112.36,113.72,111.79,112.98,315374,0
2015-03-31,112.79,112.98,111.55,111.95,497036,0
2015-04-01,112.05,112.62,110.68,111.52,485279,0
2015-04-02,111.51,113.28,111.3,111.94,350405,0
2015-04-06,111.32,113.42,111.32,113.09,332681,0
2015-04-07,112.87,114,112.67,112.69,545492,0
2015-04-08,113.42,113.42,111.96,112.71,394453,0
2015-04-09,112.65,112.98,111.89,112.76,311902,0
2015-04-10,113.01,113.49,112.71,113.43,310655,0
2015-04-13,113.62,114.82,113.22,113.24,312227,0
2015-04-14,113.36,113.9,112.57,113.37,290727,0
2015-04-15,114.15,114.55,113,113.14,233821,0
2015-04-16,112.83,113.78,112.52,113.13,268764,0
2015-04-17,112.43,113.09,110.51,110.86,459164,0
2015-04-20,111.64,112.39,111.64,112.2,214860,0
2015-04-21,112.28,112.81,111.2,111.38,249065,0
2015-04-22,111.55,111.81,109.81,110.6,498312,0
2015-04-23,110.64,111.61,110.08,111.14,233986,0
2015-04-24,111.18,111.75,109.69,110.48,398071,0
2015-04-27,110.93,111.77,109.89,110.77,274471,0
2015-04-28,110.57,111.53,110.27,111.5,361879,0
2015-04-29,110.61,111.49,110.23,110.83,311493,0
2015-04-30,110.29,111.17,108.8,109.4,460108,0
2015-05-01,110.12,112.09,110.12,111.96,325232,0
2015-05-04,112.05,113.07,111.79,112.73,362046,0
2015-05-05,112.53,113.34,110.78,111.17,281288,0
2015-05-06,111.91,112.63,110.43,112.61,430100,0
2015-05-07,111.37,112.9,111.37,112.72,268587,0
2015-05-08,113.99,115,113.47,113.89,312858,0
2015-05-11,113.48,114.05,112.98,113.75,562683,0
2015-05-12,110.31,111.87,108.08,109.06,1062990,0
2015-05-13,108.72,108.72,105.42,107.44,1018504,0
2015-05-14,108.05,109.81,107.37,109.7,490734,0
2015-05-15,109.64,110.08,109.34,110.07,309786,0
2015-05-18,109.67,110.13,109.47,109.92,233518,0
2015-05-19,110,110.89,109.68,110.51,279746,0
2015-05-20,110.65,112.38,110.22,112.07,439889,0
2015-05-21,111.84,112.95,111.84,112.76,516116,0
2015-05-22,112.5,113.19,112.3,112.84,382915,0
2015-05-26,112.01,112.48,111.04,111.65,440052,0
2015-05-27,111.47,113.52,111.4,113.29,401375,0
2015-05-28,113.34,114.19,113.21,113.72,353631,0
2015-05-29,113.9,114.61,112.98,113.5,583236,0
2015-06-01,113.52,113.74,111.3,112.05,453270,0
2015-06-02,111.73,112.55,110.97,111.01,401091,0
2015-06-03,111.21,111.6,108.68,109.12,998770,0
2015-06-04,108.4,109.02,107.09,107.23,898189,0
2015-06-05,106.83,107.19,105.85,105.96,658226,0
2015-06-08,106.05,107.01,105.16,105.19,589846,0
2015-06-09,105.19,105.29,104.33,104.64,636938,0
2015-06-10,105.13,105.88,104.75,105.68,1186555,0
2015-06-11,105.8,106.84,105.54,106.28,791132,0
2015-06-12,106.16,106.41,104.95,105.18,380820,0
2015-06-15,104.31,104.79,103.76,104.29,440915,0
2015-06-16,104.35,106.72,104.3,106.08,665358,0
2015-06-17,106.42,107.32,106.18,106.4,655918,0
2015-06-18,106.97,108.39,106.29,108.08,579566,0
2015-06-19,108.21,109.25,107.55,107.57,562472,0
2015-06-22,108.32,108.78,107.75,108.26,372848,0
2015-06-23,108.68,108.73,107.78,107.95,394766,0
2015-06-24,107.86,109.03,107.47,107.86,440861,0
2015-06-25,107.94,108.69,107.72,107.84,354381,0
2015-06-26,108.2,108.59,107.67,107.84,418717,0
2015-06-29,106.84,107.58,104.57,104.63,340698,0
2015-06-30,105.53,105.86,104.25,104.63,460882,0
2015-07-01,105.59,106.09,104.99,105.53,378402,0
2015-07-02,106.07,106.17,105.15,105.64,391039,0
2015-07-06,104.52,105.94,104.28,105.03,291401,0
2015-07-07,104.95,105.43,103.6,104.99,428954,0
2015-07-08,104.06,104.58,103.65,103.84,538099,0
2015-07-09,105.06,105.62,104.19,104.28,348531,0
2015-07-10,105.71,106.61,104.91,106.43,290356,0
2015-07-13,107.37,108.13,106.45,107.86,345815,0
2015-07-14,107.73,108.52,107.62,108.36,282737,0
2015-07-15,108.14,108.91,107.79,107.9,329030,0
2015-07-16,108.18,108.71,107.4,108.54,390621,0
2015-07-17,108.27,108.62,107.63,107.86,229986,0
2015-07-20,107.4,107.61,106.68,106.85,421956,0
2015-07-21,107.15,109.44,106.77,106.84,515434,0
2015-07-22,107.62,109.12,106.76,107.49,355217,0
2015-07-23,107.81,108.2,107.07,107.4,396784,0
2015-07-24,107.26,107.29,105.31,106.38,398353,0
2015-07-27,105.81,106.68,105.42,106.39,381640,0
2015-07-28,106.8,108.97,106.26,108.85,459347,0
2015-07-29,108.8,109.94,107.96,109.7,366459,0
2015-07-30,109.42,111.11,109.19,110.6,488905,0
2015-07-31,111.42,111.91,110.48,110.67,495694,0
2015-08-03,110.55,110.82,109.81,110.41,269916,0
2015-08-04,110.6,111.84,110.6,111.05,270093,0
2015-08-05,112.21,113.04,111.65,112.26,401588,0
2015-08-06,112.25,113.05,110.79,111.46,479396,0
2015-08-07,111.57,111.96,110.91,111.32,295787,0
2015-08-10,111.78,113.82,111.37,113.76,408273,0
2015-08-11,110.63,112.13,107.99,109.18,927581,0
2015-08-12,108.19,109.56,107.64,108.88,576637,0
2015-08-13,108.55,109.22,107.65,108.42,523999,0
2015-08-14,108.43,109.82,108.25,109.49,365555,0
2015-08-17,109.08,110.31,108.96,110.11,384565,0
2015-08-18,109.86,110.91,109.86,110.62,339026,0
2015-08-19,109.34,110.27,108.82,109.24,421538,0
2015-08-20,108.77,109.01,106.86,107.22,736752,0
2015-08-21,108.32,109.25,107.14,107.17,1112751,0
2015-08-24,101.87,105.76,101.69,103.4,1230628,0
2015-08-25,105.89,105.94,102.43,102.48,849341,0
2015-08-26,104.54,104.97,102.59,104.28,578413,0
2015-08-27,105.47,107.47,104.31,106,517418,0
2015-08-28,105.75,106.3,104.91,106.25,365764,0
2015-08-31,105.91,105.91,104.82,104.88,310931,0
2015-09-01,102.5,103.36,101.34,101.71,570475,0
2015-09-02,103.33,103.93,101.99,103.89,574235,0
2015-09-03,104.73,105.74,104.26,104.79,330566,0
2015-09-04,103.2,103.51,102.13,102.38,515536,0
2015-09-08,104.36,104.67,103.78,104.59,569222,0
2015-09-09,105.67,106.11,104.01,104.12,296100,0
2015-09-10,103.72,104.53,102.29,102.62,618134,0
2015-09-11,102.01,102.68,101.48,102.56,455377,0
2015-09-14,102.53,102.78,101.43,101.61,251712,0
2015-09-15,101.65,102.04,100.73,101.81,373076,0
2015-09-16,101.69,103.28,101.66,103.11,353440,0
2015-09-17,102.83,104.52,102.72,103,279541,0
2015-09-18,101.59,101.96,100.36,100.68,511568,0
2015-09-21,101.39,102.2,100.43,101.55,296100,0
2015-09-22,100.78,100.98,100.07,100.58,372971,0
2015-09-23,100.76,101.75,100.31,100.78,584696,0
2015-09-24,100.23,101.15,99.54,100.87,454364,0
2015-09-25,101.24,102.53,101.14,101.81,461988,0
2015-09-28,100.33,100.43,96.737,96.825,825284,0
2015-09-29,96.825,97.548,96.277,97.314,349062,0
2015-09-30,98.126,99.48,97.658,99.411,505830,0
2015-10-01,100.16,100.46,98.616,100.01,682752,0
2015-10-02,98.626,102.88,98.597,102.8,404746,0
2015-10-05,103.17,104.24,102.9,104.18,397800,0
2015-10-06,104.15,104.74,103.12,103.95,351661,0
2015-10-07,104.4,105.65,104.4,105.65,538521,0
2015-10-08,105.12,105.8,104.67,105.41,557460,0
2015-10-09,105.47,106.11,104.95,105.43,354570,0
2015-10-12,105.21,106.5,104.74,105.99,351500,0
2015-10-13,105.21,106.97,105.09,106.13,403294,0
2015-10-14,105.95,106.97,105.76,105.87,216255,0
2015-10-15,106.55,107.02,106.04,106.9,429887,0
2015-10-16,107.82,108.36,107.29,108.33,329843,0
2015-10-19,107.7,108.92,107.7,108.73,404231,0
2015-10-20,108.68,109.15,108.25,108.57,316622,0
2015-10-21,109.16,109.53,107.4,107.58,280082,0
2015-10-22,108.52,109.5,108.29,109.47,504686,0
2015-10-23,110.53,110.62,109.22,109.26,374099,0
2015-10-26,109.3,110.63,109.2,110.39,281847,0
2015-10-27,109.74,110.22,108.68,109.45,353426,0
2015-10-28,109.39,111.18,109.18,110.74,412538,0
2015-10-29,110.73,111.48,109.93,111.17,299612,0
2015-10-30,111.33,112.68,110.76,111.72,434562,0
2015-11-02,111.86,112.6,110.91,111.71,333148,0
2015-11-03,111.57,112.2,111.35,111.84,431057,0
2015-11-04,111.95,112.45,111.37,111.84,296617,0
2015-11-05,111.87,112.01,110.98,111.63,303145,0
2015-11-06,110.94,111.24,107.8,108.95,915460,0
2015-11-09,109.14,109.99,108.15,109.85,626864,0
2015-11-10,108.59,112.49,107.82,109.35,779886,0
2015-11-11,110.16,112.09,109.94,111.56,406513,0
2015-11-12,110.18,111.34,108.95,109.02,404020,0
2015-11-13,109.08,109.6,107.15,107.57,431965,0
2015-11-16,107.6,110.27,107.6,110.22,374619,0
2015-11-17,109.79,112.13,109.74,111.12,454094,0
2015-11-18,111.33,113.11,110.81,113.03,481313,0
2015-11-19,113.07,114.93,111.99,113.42,525048,0
2015-11-20,113.68,113.87,112.29,112.68,291613,0
2015-11-23,112.84,114.65,111.98,114.12,348439,0
2015-11-24,113.8,115.98,113.18,115.59,595588,0
2015-11-25,116.04,116.23,115.13,115.75,341477,0
2015-11-27,115.73,116.34,114.7,115.36,177128,0
2015-11-30,115.84,116.5,114.99,115.52,444640,0
2015-12-01,113.47,117.63,113.47,117.43,699978,0
2015-12-02,117.02,117.64,115.6,115.91,412353,0
2015-12-03,115.92,116.27,113.84,114.69,369685,0
2015-12-04,115.01,116.99,115.01,116.72,333584,0
2015-12-07,116.28,117.14,115.58,116.75,452327,0
2015-12-08,116.07,117.09,115.22,116.5,414062,0
2015-12-09,116.65,118.05,115.23,116.19,581253,0
2015-12-10,116.07,116.45,113.62,113.89,522659,0
2015-12-11,112.33,113.38,111.3,111.78,1074303,0
2015-12-14,111.89,112.98,110.88,111.97,1188481,0
2015-12-15,113.23,114.55,113.11,113.76,555073,0
2015-12-16,114.74,116.63,114.4,116.42,357581,0
2015-12-17,116.28,116.56,113.66,113.67,370358,0
2015-12-18,113.34,113.99,111.5,111.54,633195,0
2015-12-21,112.24,113.01,111.79,112.84,350724,0
2015-12-22,113.49,115.31,112.7,115.04,304084,0
2015-12-23,115.94,116.1,114.76,115.72,302965,0
2015-12-24,115.52,116.35,115.31,116.03,85515,0
2015-12-28,115.15,116.44,114.97,116.39,196334,0
2015-12-29,117.34,118.06,116.51,117.14,161554,0
2015-12-30,117.05,118.06,116.4,116.66,202712,0
2015-12-31,116.3,117.08,115.66,115.7,240785,0
2016-01-04,114.42,114.47,113.08,114.15,522732,0
2016-01-05,114.51,115.19,113.86,115.02,277195,0
2016-01-06,113.29,114.13,112.55,113.31,465552,0
2016-01-07,111.81,113.13,110.63,112.76,690802,0
2016-01-08,113.13,113.48,112.37,112.52,712902,0
2016-01-11,113.41,114.26,112.77,113.75,473430,0
2016-01-12,114.78,115.63,113.48,114.44,651901,0
2016-01-13,114.94,115.01,112.02,112.24,698040,0
2016-01-14,112.28,113.93,111.85,113.34,402214,0
2016-01-15,111.14,111.93,108.82,111.51,646908,0
2016-01-19,112.27,113.43,108.56,109.75,716466,0
2016-01-20,107.77,108.94,106.14,108.12,719374,0
2016-01-21,108.43,110.16,107.44,108.09,611987,0
2016-01-22,109.73,111.17,109.14,110.33,425342,0
2016-01-25,106.52,107.65,104.52,106.77,1304263,0
2016-01-26,106.84,108.78,106.84,108.2,636298,0
2016-01-27,108.03,108.73,106.99,107.86,626612,0
2016-01-28,108.73,109.31,107.03,108.51,660344,0
2016-01-29,109.42,113.14,109.04,113.1,704824,0
2016-02-01,112.57,115.12,111.56,114.57,865315,0
2016-02-02,113.26,113.87,112.42,113.36,460669,0
2016-02-03,113.89,116.64,113.03,116.64,624887,0
2016-02-04,116.05,118.35,115.95,117.28,570115,0
2016-02-05,117.28,117.69,113.88,115.45,717851,0
2016-02-08,114.09,114.51,111.8,112.78,612506,0
2016-02-09,111.41,113.41,111.38,112.98,771728,0
2016-02-10,112.97,115.81,110.57,111.53,1106848,0
2016-02-11,97.195,101.85,94.041,97.186,4672680,0
2016-02-12,97.688,104.27,97.688,103.24,2024416,0
2016-02-16,102.21,104.48,101.04,103.03,1139274,0
2016-02-17,103.98,105.25,102.39,102.58,1061328,0
2016-02-18,102.79,103.49,100.91,101.94,745821,0
2016-02-19,101.89,102.1,100.6,101.95,794570,0
2016-02-22,102.76,104.02,101.75,101.83,1055480,0
2016-02-23,100.92,101.69,99.401,100.04,585306,0
2016-02-24,99.271,103.31,98.943,102.7,1063112,0
2016-02-25,102.74,103.22,100.76,101.57,569617,0
2016-02-26,102.05,102.27,100.42,100.68,715224,0
2016-02-29,100.71,101.94,99.88,99.91,625767,0
2016-03-01,100.88,103.77,100.62,103.11,687384,0
2016-03-02,102.32,102.97,101.15,102.33,612412,0
2016-03-03,102.44,102.59,101.16,101.7,790265,0
2016-03-04,102.09,103.33,101.49,102.9,567782,0
2016-03-07,102.43,103.88,102.23,102.92,719313,0
2016-03-08,101.82,105.59,101.49,103.65,1167916,0
2016-03-09,103.74,104.42,102.61,103.98,582625,0
2016-03-10,104.44,105.4,103.08,104.16,496575,0
2016-03-11,105.48,106.97,104.7,106.37,450754,0
2016-03-14,105.77,107.67,105.59,106.7,426730,0
2016-03-15,106.44,107.1,105.94,106.67,531654,0
2016-03-16,106.11,108.29,106.11,107.79,356752,0
2016-03-17,107.91,109.3,107.25,109.15,417036,0
2016-03-18,109.43,111.31,109.11,109.95,995116,0
2016-03-21,109.95,110.39,109.08,110.2,507339,0
2016-03-22,110.13,111.53,108.16,111.11,616570,0
2016-03-23,110.71,111.25,109.63,110.45,416909,0
2016-03-24,109.41,110.59,108.6,110.06,691268,0
2016-03-28,110.22,110.89,110.13,110.64,246479,0
2016-03-29,110.18,111.66,109.73,111.55,372059,0
2016-03-30,112.18,112.91,110.98,111.34,469792,0
2016-03-31,111.43,111.87,110.21,110.58,395099,0
2016-04-01,110.01,113.22,109.77,113.09,494215,0
2016-04-04,113.15,113.15,111.41,112.6,467615,0
2016-04-05,111.8,113,111.52,112.1,574929,0
2016-04-06,112.36,114.82,112.17,114.76,514301,0
2016-04-07,113.95,114.76,113.08,113.35,628845,0
2016-04-08,114.44,115.58,113.87,114.39,272941,0
2016-04-11,114.88,115.13,113.88,114.09,303283,0
2016-04-12,114.32,115.54,114.08,115.18,569481,0
2016-04-13,116,116.68,115.43,116.61,780012,0
2016-04-14,116.76,116.93,115.73,115.95,502069,0
2016-04-15,115.95,116.9,115.74,116.62,744327,0
2016-04-18,115.87,118.06,115.61,117.82,384640,0
2016-04-19,118.47,119.95,117.91,118.85,575695,0
2016-04-20,118.32,118.97,115.96,116.63,809755,0
2016-04-21,117.05,117.32,115.89,116.78,419420,0
2016-04-22,116.92,117.55,116.05,117.41,399892,0
2016-04-25,116.85,116.95,115.96,116.74,414662,0
2016-04-26,116.8,117.82,116.27,116.99,385571,0
2016-04-27,117.13,117.5,116.41,116.89,232306,0
2016-04-28,115.89,117.15,115.57,116.12,298224,0
2016-04-29,115.92,116.31,114.97,116.11,327519,0
2016-05-02,116.39,116.97,115.98,116.44,449174,0
2016-05-03,115.43,116.24,114.94,116,348422,0
2016-05-04,115.57,117.04,115.13,115.29,419621,0
2016-05-05,115.92,116.48,115.03,115.27,318116,0
2016-05-06,114.88,115.34,113.77,115.24,632365,0
2016-05-09,115.33,116.61,115.09,116.52,785869,0
2016-05-10,118.57,123.93,117.6,122.69,1899004,0
2016-05-11,122.47,123.09,120.08,120.13,830248,0
2016-05-12,120.75,122.78,120.28,122.61,812299,0
2016-05-13,122.34,123.23,121.97,122.7,761646,0
2016-05-16,122.62,124.52,122.61,124.2,768828,0
2016-05-17,123.5,124.09,122.83,123.9,1163409,0
2016-05-18,123.42,124.21,122.66,123.08,1072318,0
2016-05-19,122.95,124.52,122.21,124.39,455290,0
2016-05-20,125.03,125.53,123.86,124.42,601155,0
2016-05-23,124.19,124.48,123.24,124.32,338753,0
2016-05-24,124.54,124.86,122.99,124.64,416479,0
2016-05-25,124.7,125.68,124.7,125.37,283026,0
2016-05-26,125.42,125.65,125.03,125.31,463933,0
2016-05-27,125.3,125.72,124.55,125.69,261917,0
2016-05-31,125.56,125.8,124.42,125.37,528649,0
2016-06-01,125.37,125.77,124.6,125.3,634232,0
2016-06-02,125.21,125.21,124.08,125.1,459793,0
2016-06-03,124.88,125.1,123.69,124.72,598145,0
2016-06-06,125.27,125.98,124.67,125.23,509453,0
2016-06-07,125.46,126.51,124.96,125.88,324031,0
2016-06-08,126.1,127.59,125.23,127.33,391717,0
2016-06-09,126.5,126.93,125.85,126.14,496278,0
2016-06-10,125.39,125.58,123.9,125.15,747643,0
2016-06-13,124.88,124.97,123.7,123.74,414686,0
2016-06-14,123,124.1,120.99,123.77,808207,0
2016-06-15,124.48,124.48,122.55,122.66,536043,0
2016-06-16,122.27,122.63,120.93,122.38,789940,0
2016-06-17,122.4,122.45,120.77,121.96,585359,0
2016-06-20,122.66,123.93,122.61,123.42,712706,0
2016-06-21,123.99,124.33,123.46,123.69,444394,0
2016-06-22,123.94,124.15,122.87,123.3,744786,0
2016-06-23,124.45,125.41,123.73,124.19,583124,0
2016-06-24,120.8,123.21,118.8,119.23,1267459,0
2016-06-27,118.22,118.66,115.01,116.72,1489271,0
2016-06-28,117.14,118.34,116.26,118.26,627990,0
2016-06-29,119.48,121.19,119.22,120.87,866267,0
2016-06-30,121.53,123.11,120.83,123.08,693075,0
2016-07-01,123.44,125.06,122.68,123.04,384691,0
2016-07-05,122.68,123.18,121.78,122.7,399004,0
2016-07-06,122.46,124.04,122.15,123.95,619099,0
2016-07-07,123.92,125.41,123.72,124.51,456960,0
2016-07-08,125.46,126.66,125.36,126.44,474194,0
2016-07-11,126.91,127.23,126.1,126.29,223529,0
2016-07-12,127.22,128.34,126.09,128.06,426833,0
2016-07-13,128.32,129.21,128.12,129.09,393817,0
2016-07-14,129.89,130.16,128.36,128.61,344094,0
2016-07-15,129.01,129.55,128.67,128.95,362493,0
2016-07-18,128.73,129.57,128.14,129.07,268905,0
2016-07-19,128.52,129.96,128.48,129.36,333114,0
2016-07-20,129.8,131.31,128.76,130.73,325517,0
2016-07-21,130.34,130.57,129.21,129.69,224176,0
2016-07-22,129.88,131.23,129.5,130.83,258675,0
2016-07-25,130.93,132.03,130.66,132.02,344884,0
2016-07-26,132.32,132.32,130.73,131.21,303797,0
2016-07-27,131.17,131.17,129.2,130.02,344258,0
2016-07-28,129.75,130.42,129.59,130.08,249705,0
2016-07-29,130.03,130.36,129.27,130.07,363800,0
2016-08-01,130.17,130.4,129.36,130.2,324195,0
2016-08-02,130.02,130.06,129.12,129.69,295878,0
2016-08-03,129.99,130.84,129.11,130.84,280256,0
2016-08-04,131.07,133.5,130.89,132.52,496518,0
2016-08-05,132.79,132.91,129.49,130.81,652734,0
2016-08-08,130.47,130.75,129,129.55,788592,0
2016-08-09,133.12,136.47,131.93,133.13,1359618,0
2016-08-10,133.24,133.53,131.26,132.31,430945,0
2016-08-11,132.53,133.34,132.28,132.79,219477,0
2016-08-12,132.23,133.2,131.94,132.35,338910,0
2016-08-15,132.75,132.77,132.06,132.64,299722,0
2016-08-16,132.59,132.59,130.6,130.84,404775,0
2016-08-17,131.02,131.31,130.15,131.02,242163,0
2016-08-18,131.18,133.12,131.18,132.95,330307,0
2016-08-19,132.54,134.45,132,134.25,336281,0
2016-08-22,134.13,134.32,133.35,134.31,159849,0
2016-08-23,135.24,135.77,134.11,134.79,210065,0
2016-08-24,134.76,135.35,134.33,134.56,287177,0
2016-08-25,134.35,135.43,133.9,135.24,176164,0
2016-08-26,135.47,135.84,132.47,133.17,318754,0
2016-08-29,133.26,134.45,133.26,134.17,266060,0
2016-08-30,134.55,135.89,134.19,135.15,427698,0
2016-08-31,134.91,135.65,134.85,135.28,367217,0
2016-09-01,134.94,135.51,134.24,135.07,342725,0
2016-09-02,135.74,135.95,134.93,135.69,287693,0
2016-09-06,136.07,136.22,134.84,135.47,251328,0
2016-09-07,135.81,136.01,134.72,136,338849,0
2016-09-08,135.94,135.95,135.22,135.33,339969,0
2016-09-09,134.32,134.52,131.54,131.55,529657,0
2016-09-12,130.76,132,130.39,131.78,679077,0
2016-09-13,132.13,134.64,131.42,131.79,617842,0
2016-09-14,131.98,131.98,130.77,131.38,313474,0
2016-09-15,131.24,132.36,130.76,132.05,278422,0
2016-09-16,131.96,132.92,131.01,132.6,464779,0
2016-09-19,133.17,134.61,133.17,134.5,313180,0
2016-09-20,135.58,135.63,134.74,134.94,391224,0
2016-09-21,135.51,137.84,135.51,137.75,492075,0
2016-09-22,138.77,139.34,138.19,139.14,348773,0
2016-09-23,138.95,139.16,138.15,138.15,587220,0
2016-09-26,137.38,138.14,137.37,137.48,314556,0
2016-09-27,137.38,138.55,136.79,138.52,219776,0
2016-09-28,138.9,139.37,137.89,139.25,364724,0
2016-09-29,139.15,139.97,138.44,139.23,485942,0
2016-09-30,139.36,140.64,138.97,140.19,376263,0
2016-10-03,140.15,140.85,139.1,139.21,441434,0
2016-10-04,139.15,140,137.51,137.71,275567,0
2016-10-05,137.96,138.14,135.83,135.86,656281,0
2016-10-06,135.16,136.1,134.35,135.55,724118,0
2016-10-07,135.79,135.79,133.63,134.76,374331,0
2016-10-10,135.66,136,134.64,135.03,274846,0
2016-10-11,134.86,134.86,132.42,132.85,232832,0
2016-10-12,132.49,132.49,128.76,128.81,853103,0
2016-10-13,127.48,128.24,125.87,127.67,868080,0
2016-10-14,128.46,128.46,126.78,126.81,472792,0
2016-10-17,127.18,127.54,126.13,126.6,451523,0
2016-10-18,127.58,127.6,126.02,127.48,364133,0
2016-10-19,127.59,128.07,126.23,126.93,434545,0
2016-10-20,126.82,127.67,126.53,126.71,275508,0
2016-10-21,126.1,127.38,125.65,127.24,264239,0
2016-10-24,127.7,128.36,127.35,127.98,375452,0
2016-10-25,127.57,127.97,126.35,127.96,365285,0
2016-10-26,127.81,130.06,127.61,129.51,758562,0
2016-10-27,129.72,131.09,129.45,130.79,735244,0
2016-10-28,131.01,132.34,131.01,131.92,829501,0
2016-10-31,132.27,132.27,128.13,128.24,741057,0
2016-11-01,128.36,131.4,128.36,131.25,800502,0
2016-11-02,131.21,131.38,127.96,128.11,503798,0
2016-11-03,128.12,128.44,126.72,126.79,387751,0
2016-11-04,127.07,127.86,125.43,126.16,729571,0
2016-11-07,127.51,129.42,126.9,128.58,729687,0
2016-11-08,121.97,125.09,117.38,123.6,2240196,0
2016-11-09,121.31,122.63,119.63,121.61,1570535,0
2016-11-10,121.99,122.17,115.72,116.17,2197041,0
2016-11-11,116.12,117.31,115.72,116.11,694321,0
2016-11-14,116.18,116.75,114.47,115.23,854665,0
2016-11-15,115.27,116.75,115.08,115.77,607780,0
2016-11-16,115.77,118.71,115.53,118.49,656705,0
2016-11-17,118.85,119.15,116.95,117.13,707551,0
2016-11-18,116.84,117.89,115.03,117.45,621530,0
2016-11-21,117.23,118.63,117.23,117.72,422525,0
2016-11-22,117.62,118.51,117.33,118,762408,0
2016-11-23,117.66,118.88,117.56,117.99,636220,0
2016-11-25,117.98,119.53,117.94,118.04,372318,0
2016-11-28,118.27,118.79,117.44,118.01,461870,0
2016-11-29,118.07,119.53,117.67,118.91,352015,0
2016-11-30,118.81,119.23,118.17,118.71,575313,0
2016-12-01,118.73,119.09,115.79,116.21,787443,0
2016-12-02,116.69,117.84,116.07,117.74,619440,0
2016-12-05,118.29,118.91,116.83,118.67,644176,0
2016-12-06,118.7,119.75,118,119.42,545648,0
2016-12-07,119.17,122.65,119.17,122.24,559289,0
2016-12-08,122.24,123.72,121.6,123.33,670873,0
2016-12-09,123.33,123.8,121.7,122.88,495199,0
2016-12-12,123.35,123.62,120.53,120.82,455333,0
2016-12-13,120.83,121.32,118.9,119.38,746850,0
2016-12-14,119.84,120.31,116.02,116.13,816199,0
2016-12-15,116.07,117.88,115.71,117.84,649184,0
2016-12-16,116.98,117.67,114.38,115.72,1489281,0
2016-12-19,116.06,116.35,115.03,115.58,633416,0
2016-12-20,115.57,116.07,114.74,115.5,381533,0
2016-12-21,115.83,116.96,114.95,115.95,545197,0
2016-12-22,115.61,117.03,115.46,117.03,475876,0
2016-12-23,117.03,117.45,116.32,116.58,614704,0
2016-12-27,116.97,117.73,116.72,117.33,569389,0
2016-12-28,117.35,117.87,116.93,117.12,410547,0
2016-12-29,117.14,117.52,116.98,117.21,422217,0
2016-12-30,117.17,117.61,115.87,116.17,511793,0
2017-01-03,116.79,117.98,115.08,115.51,538943,0
2017-01-04,115.34,116.52,113.88,115.73,716007,0
2017-01-05,115.28,115.78,113.49,114.47,1024614,0
2017-01-06,114.04,114.89,111.56,114.39,1028429,0
2017-01-09,113.62,114.56,111.9,113.93,722182,0
2017-01-10,114.4,114.93,113.76,113.85,498506,0
2017-01-11,113.65,114.89,113.14,114.67,617037,0
2017-01-12,114.45,115.08,113.32,113.63,556717,0
2017-01-13,113.95,115.52,113.95,115.01,433778,0
2017-01-17,115.07,116.12,114.75,115.15,471301,0
2017-01-18,115.55,116.26,115.07,116.17,508301,0
2017-01-19,116.01,116.37,114.99,115.85,472932,0
2017-01-20,116.04,117.75,115.93,116.47,462761,0
2017-01-23,116.15,116.25,115.17,115.71,320082,0
2017-01-24,115.96,117.97,115.13,117.85,378820,0
2017-01-25,118.37,118.6,117.9,118.13,422607,0
2017-01-26,118.35,118.67,117.79,118.01,265242,0
2017-01-27,117.73,118.23,116.86,118.16,288914,0
2017-01-30,117.73,118,116.83,117.31,421828,0
2017-01-31,116.99,117.19,114.34,115.55,809870,0
2017-02-01,115.74,115.97,114.15,114.9,943120,0
2017-02-02,114.93,116.47,113.18,115.18,1796513,0
2017-02-03,115.51,116.79,114.48,116.32,709269,0
2017-02-06,115.89,116.38,114.89,115.81,370015,0
2017-02-07,116.1,116.22,114.69,115.09,680715,0
2017-02-08,115.09,116.88,114.67,116.26,648643,0
2017-02-09,116.29,117.62,115.85,116.08,1332305,0
2017-02-10,116.6,117.4,115.91,116.25,1366535,0
2017-02-13,116.77,118.34,115.9,118.34,743190,0
2017-02-14,117.85,118.27,115.43,116.24,1019590,0
2017-02-15,115.7,117.58,115.41,117.47,678703,0
2017-02-16,119.13,124.56,118.31,122.28,1961906,0
2017-02-17,121.93,122.11,120.38,120.65,894262,0
2017-02-21,120.42,121.45,119.37,119.9,678002,0
2017-02-22,119.87,121.1,119.31,120.91,571628,0
2017-02-23,123.28,126.52,122.19,123.37,1099109,0
2017-02-24,123.3,123.52,122.25,123.24,524170,0
2017-02-27,123.35,123.38,122.37,123.06,469575,0
2017-02-28,123.07,124.42,122.99,123.92,513476,0
2017-03-01,124.34,126.57,124.24,125.32,633716,0
2017-03-02,125.16,125.66,123.72,124.35,564636,0
2017-03-03,124.29,124.89,122.79,123.36,350265,0
2017-03-06,122.66,123.36,122.46,122.64,575867,0
2017-03-07,122.43,123.34,121.6,122.14,445326,0
2017-03-08,122.04,123.68,122.04,122.53,616280,0
2017-03-09,122.51,122.51,121.4,121.91,511229,0
2017-03-10,122.8,123.61,122.58,123.55,481335,0
2017-03-13,123.64,124.98,122.87,124.82,626754,0
2017-03-14,124.33,124.99,123.75,124.44,498434,0
2017-03-15,124.72,126.62,124.24,126.29,579760,0
2017-03-16,126.47,127.27,125.97,127.13,579387,0
2017-03-17,127.77,130.37,127.5,130.23,1240479,0
2017-03-20,130.18,133.59,129.82,133.5,1567620,0
2017-03-21,133.55,135.1,132.58,133.2,975290,0
2017-03-22,133.12,135.05,132.6,134.96,780981,0
2017-03-23,134.11,135.54,133.67,133.78,816072,0
2017-03-24,133.87,134,131.54,131.92,673654,0
2017-03-27,131.48,132.19,130.52,131.31,1135524,0
2017-03-28,130.73,131.1,129.38,130.3,851999,0
2017-03-29,130.17,130.96,129.73,130.71,982215,0
2017-03-30,130.56,132.15,130.39,131.12,409019,0
2017-03-31,131.2,132.16,130.77,131.28,502837,0
2017-04-03,131.49,131.52,130,130.34,393390,0
2017-04-04,130.72,131.2,129.74,130.2,324003,0
2017-04-05,130.13,131.64,130.13,130.52,614552,0
2017-04-06,130.63,132.09,130.17,131.77,594991,0
2017-04-07,131.06,131.93,130.83,131,351370,0
2017-04-10,130.83,131.82,130.52,131.6,378055,0
2017-04-11,131.64,132.54,131.11,132.13,321680,0
2017-04-12,131.91,131.91,130.83,131.31,503802,0
2017-04-13,131.24,132.09,130.66,130.69,233605,0
2017-04-17,131.06,131.88,130.61,131.75,342732,0
2017-04-18,131.2,133.51,130.85,132.8,334439,0
2017-04-19,132.81,133.91,132.49,133.26,369874,0
2017-04-20,133.56,134.81,133.13,134.51,270665,0
2017-04-21,134.7,135.28,134.45,134.83,286171,0
2017-04-24,135.77,137.12,135.53,136.72,401935,0
2017-04-25,137.58,138.54,136.41,137.78,381244,0
2017-04-26,137.73,138.47,137.28,137.49,382168,0
2017-04-27,137.83,138.87,137.5,138.4,385989,0
2017-04-28,138.25,138.25,137.05,137.28,304493,0
2017-05-01,137.88,137.97,136.79,137.67,197275,0
2017-05-02,137.56,137.62,135.12,136.91,308120,0
2017-05-03,137.17,137.69,136.2,137.52,272986,0
2017-05-04,137.59,138.42,136.37,137.16,555339,0
2017-05-05,137.64,138.54,137.5,137.94,573271,0
2017-05-08,137.94,138.14,135.59,136.07,890528,0
2017-05-09,132.48,132.48,127.29,127.75,1765991,0
2017-05-10,127.21,129.22,127.21,129.1,615143,0
2017-05-11,129.05,129.75,128.32,129.6,352285,0
2017-05-12,129.47,129.67,128.74,129.48,363447,0
2017-05-15,129.72,131.67,129.3,131.24,453620,0
2017-05-16,131.22,132.25,130.76,131.89,371423,0
2017-05-17,130.84,133.63,130.84,131.88,656680,0
2017-05-18,131.04,133.8,130.1,132.99,411321,0
2017-05-19,133.25,134.11,132.9,133.54,339959,0
2017-05-22,134.32,134.79,133.74,134.56,293312,0
2017-05-23,134.62,135.75,134.35,135.23,304576,0
2017-05-24,134.83,137.2,134.83,136.59,444245,0
2017-05-25,136.59,137.59,136.26,137.1,1116148,0
2017-05-26,137.15,137.54,136.72,137.13,246482,0
2017-05-30,136.63,136.83,135.3,135.7,462926,0
2017-05-31,135.88,136.76,135.16,136.58,433106,0
2017-06-01,136.41,138.44,136.28,136.87,416016,0
2017-06-02,136.91,138.01,136.71,137.92,282638,0
2017-06-05,138.09,139.11,137.64,138.12,330058,0
2017-06-06,137.56,138.36,136.9,137.49,350795,0
2017-06-07,136.91,138.35,136.43,136.56,366050,0
2017-06-08,136.33,136.52,133.83,134.4,524700,0
2017-06-09,134.83,135.92,134.57,135.89,487643,0
2017-06-12,136.06,136.49,134.96,135.15,299944,0
2017-06-13,134.83,135.67,133.2,135.21,445459,0
2017-06-14,135.36,135.98,133.74,135.22,490181,0
2017-06-15,134.59,135.12,132.78,133.8,716555,0
2017-06-16,133.83,134.3,132.74,133.31,1146222,0
2017-06-19,133.81,135.36,133.27,134.85,392864,0
2017-06-20,134.92,136.02,134.74,134.9,377275,0
2017-06-21,135.53,136.06,134.42,134.79,458640,0
2017-06-22,135.18,135.18,133.69,134.48,311598,0
2017-06-23,134.58,136.05,134.17,135.5,407232,0
2017-06-26,135.81,137.34,135.1,136.41,400716,0
2017-06-27,136.41,136.45,134.64,134.72,297780,0
2017-06-28,135.6,136.28,135.02,135.26,378740,0
2017-06-29,135.39,135.39,131.75,132.84,424871,0
2017-06-30,133.22,135.29,133.22,134.35,422073,0
2017-07-03,134.95,135.41,134.18,134.25,149785,0
2017-07-05,134.34,134.76,133.21,133.57,403818,0
2017-07-06,132.64,132.83,131.4,131.53,277672,0
2017-07-07,131.58,131.97,130.85,131.25,415254,0
2017-07-10,131.2,131.87,130.5,131.06,327255,0
2017-07-11,131.19,131.73,130.31,131.35,290183,0
2017-07-12,132.07,133.08,131.78,132.92,356075,0
2017-07-13,132.91,132.94,131.4,132.09,519059,0
2017-07-14,132.31,133.72,131.82,133.09,394004,0
2017-07-17,133.12,133.75,132.49,133.24,387460,0
2017-07-18,133.13,135.04,133.13,134.41,305012,0
2017-07-19,134.73,135.62,133.98,134.58,371801,0
2017-07-20,134.48,134.48,132.02,132.73,395663,0
2017-07-21,132.54,132.54,130.76,132.37,408029,0
2017-07-24,132.24,132.24,130.64,131.87,373996,0
2017-07-25,132.53,134.21,132.21,132.34,530007,0
2017-07-26,132.4,133.3,132.12,132.74,508140,0
2017-07-27,132.73,133.61,132.45,132.94,452106,0
2017-07-28,133,133.17,131.95,132.51,342210,0
2017-07-31,132.72,133.35,132.22,132.54,443364,0
2017-08-01,133.04,134.48,132.82,133.92,448103,0
2017-08-02,133.72,134.96,132.92,133.2,639859,0
2017-08-03,133.38,134.2,132.61,133.69,675335,0
2017-08-04,133.71,134.36,133.63,134.15,349840,0
2017-08-07,134.11,134.83,133.88,134.16,441842,0
2017-08-08,134.03,135.36,133.73,133.99,670825,0
2017-08-09,135.57,139.33,133.96,139.01,1021878,0
2017-08-10,138.52,138.86,135.87,136.19,732849,0
2017-08-11,136.53,136.53,133.82,134.73,373784,0
2017-08-14,135.56,136.74,135.24,136.4,282529,0
2017-08-15,136.56,137.34,135.97,136.41,364124,0
2017-08-16,136.73,138.03,136.26,137.88,266785,0
2017-08-17,137.28,137.66,134.58,134.63,247489,0
2017-08-18,134.41,135.19,133.47,134.18,353791,0
2017-08-21,134.2,134.65,133.51,134.23,272578,0
2017-08-22,134.29,135.39,134.18,135.21,180976,0
2017-08-23,134.14,135,133.97,134.47,285931,0
2017-08-24,134.96,135.22,134.46,134.58,182263,0
2017-08-25,134.77,135.95,134.77,135.27,169656,0
2017-08-28,135.6,135.85,134.82,135.49,171532,0
2017-08-29,134.59,135.76,134.28,135.3,225453,0
2017-08-30,135.02,136.71,135.02,135.57,257864,0
2017-08-31,136,136.4,135.52,136.19,283979,0
2017-09-01,136.44,137.73,136.44,137.28,206350,0
2017-09-05,137.09,138.81,136.87,138.59,343899,0
2017-09-06,139.03,139.05,137.31,138.39,238565,0
2017-09-07,138.65,140.06,138.65,139.89,298090,0
2017-09-08,139.86,141.7,139.63,141.15,269420,0
2017-09-11,142.09,143.34,141.42,142.45,319546,0
2017-09-12,142.68,143.43,141.82,142.52,419036,0
2017-09-13,142.4,143,142.03,142.45,286164,0
2017-09-14,142.19,143.21,141.99,142.97,233196,0
2017-09-15,142.87,143.44,142.53,143.09,396197,0
2017-09-18,143.34,143.75,142.57,143.45,193559,0
2017-09-19,143.71,144.03,143.08,143.93,160156,0
2017-09-20,143.95,144.82,143.43,144.31,268746,0
2017-09-21,144.14,144.44,142.71,143.08,373479,0
2017-09-22,143.13,144.45,142.76,144.21,381496,0
2017-09-25,143.95,144.99,143.4,144.89,257384,0
2017-09-26,145.49,145.89,143.8,143.83,219591,0
2017-09-27,144.03,144.03,139.68,141.02,622488,0
2017-09-28,140.85,143.25,140.85,142.6,254048,0
2017-09-29,142.58,143.381,142.475,142.91,266358,0
2017-10-02,143.27,144.63,142.98,144.47,395315,0
2017-10-03,144.76,145.92,144.23,145.91,352367,0
2017-10-04,145.85,146.916,145.38,146.65,267157,0
2017-10-05,147.18,147.5,146.455,147.25,407818,0
2017-10-06,146.59,146.845,144.96,145.63,296877,0
2017-10-09,145.61,147.055,145.49,146.38,436778,0
2017-10-10,146.39,148.33,146.28,148.26,415483,0
2017-10-11,148.21,148.49,147.03,147.73,293482,0
2017-10-12,147.42,148.29,147.25,147.59,292004,0
2017-10-13,148.4,148.71,147.374,148.18,170679,0
2017-10-16,148.41,149.835,147.83,149.78,223155,0
2017-10-17,149.59,149.665,148.47,148.58,208018,0
2017-10-18,148.53,148.99,147.1,147.28,311280,0
2017-10-19,146.96,148.19,146.13,148.12,157805,0
2017-10-20,148.78,150.38,148.28,150.36,237238,0
2017-10-23,150.51,151.04,150,150.16,264905,0
2017-10-24,150.3,150.3,148.37,149.05,217080,0
2017-10-25,149.07,150.2,148.15,149.2,263017,0
2017-10-26,149.63,150.3,148.7,150,171280,0
2017-10-27,149.67,150.22,148.4,148.56,228059,0
2017-10-30,147.55,148.378,146.43,146.77,214834,0
2017-10-31,146.82,147.48,146.21,147.42,259782,0
2017-11-01,147.74,148.935,147.51,148.32,266554,0
2017-11-02,148.68,148.93,147.02,148.2,299752,0
2017-11-03,147.96,149.02,147.45,148.31,280507,0
2017-11-06,148.6,148.6,146.43,146.45,342118,0
2017-11-07,153,153.97,149.51,149.99,782848,0
2017-11-08,149.85,149.87,147.25,147.53,435163,0
2017-11-09,147.2,147.55,146.31,146.74,234119,0
2017-11-10,145.45,147.65,145.45,146.77,282230,0
