Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,5.1405,5.2172,5.1405,5.1405,128635,0
1985-07-02,5.1483,5.194,5.1483,5.194,31375,0
1985-07-03,5.2321,5.2859,5.2321,5.2709,30328,0
1985-07-05,5.2859,5.3395,5.2859,5.2859,104581,0
1985-07-08,5.2859,5.3088,5.2172,5.2628,60656,0
1985-07-09,5.2628,5.2628,5.2016,5.2016,43925,0
1985-07-10,5.1866,5.1866,5.1023,5.1405,150592,0
1985-07-11,5.1405,5.1789,5.1405,5.1405,21961,0
1985-07-12,5.1405,5.2172,5.1254,5.2172,32418,0
1985-07-15,5.2172,5.2399,5.1558,5.1558,54381,0
1985-07-16,5.1558,5.1558,5.1254,5.1254,62746,0
1985-07-17,5.1023,5.1023,5.049,5.1023,118175,0
1985-07-18,5.1023,5.1254,5.0871,5.1254,39738,0
1985-07-19,5.1331,5.2476,5.1331,5.2399,103537,0
1985-07-22,5.2399,5.2476,5.2321,5.2321,24050,0
1985-07-23,5.2321,5.2321,5.194,5.2321,75296,0
1985-07-24,5.2399,5.2709,5.2399,5.2476,128635,0
1985-07-25,5.2476,5.2709,5.2321,5.2709,109810,0
1985-07-26,5.2709,5.2709,5.2476,5.2709,179880,0
1985-07-29,5.2476,5.2476,5.1254,5.1405,57518,0
1985-07-30,5.1254,5.1254,5.0333,5.0333,21961,0
1985-07-31,4.9953,4.9953,4.957,4.9953,120268,0
1985-08-01,5.0106,5.0871,5.0106,5.0871,107719,0
1985-08-02,5.0106,5.0871,5.0106,5.0871,107719,0
1985-08-05,5.0641,5.0641,4.9953,5.0641,39738,0
1985-08-06,4.8654,4.8654,4.7197,4.8116,766573,0
1985-08-07,4.8116,4.8116,4.4751,4.6128,1649233,0
1985-08-08,4.6128,4.643,4.5591,4.643,372309,0
1985-08-09,4.643,4.6815,4.628,4.6665,795857,0
1985-08-12,4.6665,4.6741,4.643,4.6587,39738,0
1985-08-13,4.6741,4.7047,4.6741,4.7047,81571,0
1985-08-14,4.7047,4.7197,4.7047,4.7197,11502,0
1985-08-15,4.7047,4.7047,4.6205,4.6356,144321,0
1985-08-16,4.6205,4.6205,4.4979,4.5133,605518,0
1985-08-19,4.5361,4.6128,4.5361,4.5591,289687,0
1985-08-20,4.5823,4.6815,4.5823,4.6815,39738,0
1985-08-21,4.6508,4.6508,4.6205,4.628,110857,0
1985-08-22,4.628,4.628,4.6128,4.628,175695,0
1985-08-23,4.6356,4.6665,4.6356,4.6587,15686,0
1985-08-26,4.6587,4.6815,4.6587,4.6665,15686,0
1985-08-27,4.6815,4.7047,4.6815,4.7047,29280,0
1985-08-28,4.7047,4.7047,4.6508,4.6665,63794,0
1985-08-29,4.6587,4.6587,4.5591,4.5591,101442,0
1985-08-30,4.5591,4.6205,4.5591,4.6128,41832,0
1985-09-03,4.5897,4.5897,4.5361,4.5591,69023,0
1985-09-04,4.5591,4.6051,4.5361,4.5747,102489,0
1985-09-05,4.5747,4.6508,4.5747,4.6508,150592,0
1985-09-06,4.6508,4.7426,4.6508,4.7047,108762,0
1985-09-09,4.7047,4.7197,4.7047,4.7197,6274,0
1985-09-10,4.712,4.712,4.7047,4.712,21961,0
1985-09-11,4.712,4.7197,4.7047,4.7197,85753,0
1985-09-12,4.7197,4.7426,4.7047,4.7197,140138,0
1985-09-13,4.7047,4.7047,4.6128,4.6205,78437,0
1985-09-16,4.6205,4.6205,4.5747,4.5747,31375,0
1985-09-17,4.5591,4.5591,4.4293,4.4751,153731,0
1985-09-18,4.4521,4.4521,4.4061,4.4061,48107,0
1985-09-19,4.4061,4.4293,4.3909,4.3909,202884,0
1985-09-20,4.4061,4.4447,4.4061,4.4447,71116,0
1985-09-23,4.4447,4.4447,4.4293,4.4447,5230,0
1985-09-24,4.4447,4.4447,4.4061,4.4061,232168,0
1985-09-25,4.4061,4.4447,4.4061,4.4061,49154,0
1985-09-26,4.4061,4.4293,4.4061,4.4061,109810,0
1985-09-30,4.3909,4.3909,4.3755,4.3755,95169,0
1985-10-01,4.3755,4.3909,4.3451,4.3755,31375,0
1985-10-02,4.3755,4.3984,4.3755,4.3984,25098,0
1985-10-03,4.3984,4.3984,4.3831,4.3909,88893,0
1985-10-04,4.3909,4.4061,4.3526,4.3755,266679,0
1985-10-07,4.3755,4.3755,4.3374,4.3755,28235,0
1985-10-08,4.3374,4.3374,4.3374,4.3374,23008,0
1985-10-09,4.3374,4.3755,4.3374,4.3605,1066720,0
1985-10-10,4.3831,4.4293,4.3831,4.4061,104581,0
1985-10-11,4.3984,4.3984,4.3909,4.3984,12549,0
1985-10-14,4.3984,4.4061,4.3909,4.4061,102489,0
1985-10-15,4.4215,4.4447,4.4215,4.4215,83664,0
1985-10-16,4.4215,4.6128,4.4061,4.6128,345119,0
1985-10-17,4.6508,4.7197,4.6508,4.6815,149547,0
1985-10-18,4.6815,4.7426,4.6665,4.7426,124448,0
1985-10-21,4.7197,4.7197,4.6356,4.6356,42879,0
1985-10-22,4.6356,4.6508,4.6205,4.628,32418,0
1985-10-23,4.628,4.6665,4.628,4.6508,14639,0
1985-10-24,4.6665,4.7197,4.6665,4.6815,386946,0
1985-10-25,4.6815,4.7047,4.5747,4.6128,362894,0
1985-10-28,4.6128,4.6508,4.5591,4.5591,44970,0
1985-10-29,4.5747,4.7197,4.5747,4.7197,356621,0
1985-10-30,4.7197,4.8194,4.7047,4.7733,96215,0
1985-10-31,4.7964,4.957,4.7964,4.9262,74249,0
1985-11-01,4.9262,4.957,4.9262,4.9262,76342,0
1985-11-04,4.9262,4.9262,4.758,4.758,70066,0
1985-11-05,4.758,4.8498,4.7197,4.8498,306418,0
1985-11-06,4.8881,5.049,4.8881,4.9953,257265,0
1985-11-07,4.9953,5.049,4.9799,4.9953,85753,0
1985-11-08,4.9953,5.0181,4.9417,4.9417,325245,0
1985-11-11,4.9417,5.049,4.9417,5.0258,41832,0
1985-11-12,5.0258,5.1099,4.9953,5.1099,167331,0
1985-11-13,5.1099,5.1558,5.049,5.049,320016,0
1985-11-14,5.049,5.0716,4.9953,5.0716,56477,0
1985-11-15,5.0716,5.0716,4.9953,5.0258,238444,0
1985-11-18,5.0181,5.0181,4.957,4.957,24050,0
1985-11-19,4.957,4.9875,4.9035,4.9113,25098,0
1985-11-20,4.8959,4.8959,4.8578,4.8881,63794,0
1985-11-21,4.8959,4.9113,4.8959,4.9035,29280,0
1985-11-22,4.9035,4.9113,4.8959,4.9035,105625,0
1985-11-25,4.9035,4.9035,4.8498,4.8654,103537,0
1985-11-26,4.8498,4.8498,4.7964,4.8116,35557,0
1985-11-27,4.8039,4.8039,4.7197,4.7733,58567,0
1985-11-29,4.7733,4.7964,4.6891,4.6891,56477,0
1985-12-02,4.6891,4.712,4.6891,4.6891,52291,0
1985-12-03,4.6891,4.6891,4.643,4.6665,24050,0
1985-12-04,4.6665,4.8654,4.628,4.8498,162098,0
1985-12-05,4.8498,4.8881,4.8267,4.8881,116082,0
1985-12-06,4.8881,4.9035,4.8654,4.8881,39738,0
1985-12-09,4.8959,5.0181,4.8959,4.9953,85753,0
1985-12-10,5.0333,5.1405,5.0333,5.1405,173607,0
1985-12-11,5.1405,5.3088,5.1405,5.3088,81571,0
1985-12-12,5.2934,5.2934,5.1633,5.2093,219618,0
1985-12-13,5.2093,5.332,5.2093,5.332,118175,0
1985-12-16,5.332,5.4388,5.332,5.4082,81571,0
1985-12-17,5.3931,5.3931,5.2709,5.332,168373,0
1985-12-18,5.3088,5.3088,5.2709,5.2859,39738,0
1985-12-19,5.2628,5.2628,5.1405,5.1633,70066,0
1985-12-20,5.1633,5.2399,5.1405,5.2399,176743,0
1985-12-23,5.2399,5.2554,5.2016,5.2016,19873,0
1985-12-24,5.2016,5.2172,5.1633,5.2172,161054,0
1985-12-26,5.2093,5.2093,5.1633,5.2016,42879,0
1985-12-27,5.1866,5.1866,5.1099,5.1099,57518,0
1985-12-30,5.049,5.049,4.9262,4.9953,69023,0
1985-12-31,4.9953,5.049,4.9799,4.9799,168373,0
1986-01-02,4.9799,5.049,4.9799,4.9953,99352,0
1986-01-03,4.9953,5.0333,4.9799,5.0028,60656,0
1986-01-06,4.9875,4.9875,4.9723,4.9723,70066,0
1986-01-07,4.9723,5.0716,4.957,5.0333,390083,0
1986-01-08,5.0333,5.049,5.0181,5.0181,111903,0
1986-01-09,5.0028,5.0028,4.9035,4.9417,198703,0
1986-01-10,4.9417,5.0181,4.8881,4.8881,250994,0
1986-01-13,4.8881,5.0181,4.8881,5.0181,125495,0
1986-01-14,5.0181,5.0333,4.9799,5.0258,76342,0
1986-01-15,5.0258,5.0333,5.0258,5.0258,260404,0
1986-01-16,5.0258,5.0716,4.9723,4.9723,773895,0
1986-01-17,4.9723,4.9953,4.9262,4.957,64838,0
1986-01-20,4.9799,5.0333,4.9799,5.0181,44970,0
1986-01-21,5.0181,5.0412,4.9262,4.9417,51245,0
1986-01-22,4.9417,4.9799,4.8654,4.8654,73206,0
1986-01-23,4.8881,4.9417,4.8881,4.9262,19873,0
1986-01-24,4.9035,4.9035,4.8267,4.8267,41832,0
1986-01-27,4.8267,4.8654,4.8116,4.8194,128635,0
1986-01-28,4.8194,4.8267,4.7352,4.7352,140138,0
1986-01-29,4.7352,4.7964,4.7197,4.7505,113996,0
1986-01-30,4.758,4.8116,4.758,4.7964,51245,0
1986-01-31,4.7964,4.9417,4.7964,4.9417,211250,0
1986-02-03,4.9417,4.9723,4.9035,4.9417,713236,0
1986-02-04,4.9417,4.957,4.9262,4.957,474792,0
1986-02-05,4.957,4.9799,4.9339,4.957,98309,0
1986-02-06,4.957,4.9953,4.9417,4.9953,402636,0
1986-02-07,4.9953,5.0333,4.9799,5.0333,62746,0
1986-02-10,5.0333,5.1254,5.0333,5.1099,34514,0
1986-02-11,5.1254,5.1633,5.1254,5.1633,18823,0
1986-02-12,5.1633,5.1633,5.0871,5.0871,255178,0
1986-02-13,5.0716,5.0716,4.9953,5.0028,61701,0
1986-02-14,5.0258,5.1711,5.0258,5.1711,244714,0
1986-02-18,5.1711,5.332,5.1558,5.332,278181,0
1986-02-19,5.332,5.332,5.2934,5.3013,141185,0
1986-02-20,5.3013,5.37,5.2016,5.37,215432,0
1986-02-21,5.4007,5.5536,5.4007,5.4925,362894,0
1986-02-24,5.4388,5.4388,5.3469,5.3854,67976,0
1986-02-25,5.3854,5.4388,5.3469,5.4388,127587,0
1986-02-26,5.4388,5.4773,5.4238,5.4773,130724,0
1986-02-27,5.4773,5.5307,5.4773,5.5307,92030,0
1986-02-28,5.5307,5.5536,5.5153,5.5536,385902,0
1986-03-03,5.5536,5.5536,5.4618,5.5231,422504,0
1986-03-04,5.5307,5.6224,5.5307,5.5689,218572,0
1986-03-05,5.5689,5.6913,5.5459,5.6913,139089,0
1986-03-06,5.6224,5.6224,5.5536,5.5766,161054,0
1986-03-07,5.5766,5.6836,5.5613,5.6609,152685,0
1986-03-10,5.6609,5.6609,5.6224,5.6453,61701,0
1986-03-11,5.6453,5.6988,5.5918,5.6988,73206,0
1986-03-12,5.7296,5.7831,5.7296,5.7296,104581,0
1986-03-13,5.7296,5.7909,5.7218,5.7909,148504,0
1986-03-14,5.7909,5.959,5.7754,5.959,134906,0
1986-03-17,5.959,6.1276,5.8445,6.0817,183012,0
1986-03-18,6.0817,6.0817,5.9742,5.9974,380673,0
1986-03-19,5.9898,5.9898,5.7373,5.7373,109810,0
1986-03-20,5.7373,5.7678,5.7373,5.7373,59611,0
1986-03-21,5.7373,5.7909,5.7218,5.7909,127587,0
1986-03-24,5.7909,5.8136,5.7678,5.7754,46018,0
1986-03-25,5.7678,5.7678,5.7373,5.7678,25098,0
1986-03-26,5.7678,5.7754,5.7065,5.7526,100399,0
1986-03-27,5.7449,5.7449,5.7296,5.7373,11502,0
1986-03-31,5.6682,5.7218,5.6682,5.6682,44970,0
1986-04-01,5.7218,5.7218,5.6376,5.6532,188244,0
1986-04-02,5.6532,5.7218,5.615,5.7218,84709,0
1986-04-03,5.7065,5.7065,5.6609,5.6609,44970,0
1986-04-04,5.6609,5.6836,5.4846,5.4925,104581,0
1986-04-07,5.4925,5.5307,5.4007,5.4007,81571,0
1986-04-08,5.4238,5.5536,5.4238,5.5307,256218,0
1986-04-09,5.5459,5.6532,5.5459,5.6532,61701,0
1986-04-10,5.6453,5.6453,5.5995,5.6453,293871,0
1986-04-11,5.6453,5.6988,5.6376,5.6376,63794,0
1986-04-14,5.6376,5.6988,5.6224,5.6988,61701,0
1986-04-15,5.7218,5.8445,5.7218,5.8368,160007,0
1986-04-16,5.8368,5.8445,5.7831,5.8136,167331,0
1986-04-17,5.7909,5.7909,5.7526,5.7754,42879,0
1986-04-18,5.7754,5.7831,5.7373,5.7678,134906,0
1986-04-21,5.7678,5.8211,5.7373,5.8211,172557,0
1986-04-22,5.8211,5.8445,5.7373,5.7754,139089,0
1986-04-23,5.7678,5.7678,5.7218,5.7218,32418,0
1986-04-24,5.7218,5.7526,5.7218,5.7526,74249,0
1986-04-25,5.7526,5.7831,5.7065,5.7065,44970,0
1986-04-28,5.7065,5.7909,5.6453,5.7754,102489,0
1986-04-29,5.7526,5.7526,5.6609,5.6609,28235,0
1986-04-30,5.6609,5.6988,5.6224,5.6224,50199,0
1986-05-01,5.6224,5.6453,5.5689,5.6453,290732,0
1986-05-02,5.6453,5.6453,5.5918,5.6073,102489,0
1986-05-05,5.5918,5.5918,5.5689,5.5918,26144,0
1986-05-06,5.5918,5.6073,5.5307,5.5307,253081,0
1986-05-07,5.5153,5.5153,5.4388,5.4925,41832,0
1986-05-08,5.5307,5.6073,5.5307,5.5536,60656,0
1986-05-09,5.5536,5.5536,5.5078,5.5536,140138,0
1986-05-12,5.5536,5.5689,5.5153,5.5153,120268,0
1986-05-13,5.5153,5.5307,5.4388,5.4388,56477,0
1986-05-14,5.4388,5.4618,5.37,5.4618,139089,0
1986-05-15,5.4618,5.5153,5.4388,5.4464,150592,0
1986-05-16,5.4464,5.4773,5.4388,5.4773,39738,0
1986-05-19,5.4925,5.4925,5.4618,5.4618,93075,0
1986-05-20,5.4694,5.5153,5.4694,5.4846,61701,0
1986-05-21,5.4846,5.4925,5.37,5.4007,235306,0
1986-05-22,5.4388,5.6376,5.4388,5.6376,61701,0
1986-05-23,5.6376,5.6376,5.6073,5.6224,17777,0
1986-05-27,5.6224,5.6376,5.6073,5.6073,75296,0
1986-05-28,5.6073,5.6073,5.5766,5.5918,132819,0
1986-05-29,5.5918,5.7218,5.5766,5.7218,213344,0
1986-05-30,5.7218,5.829,5.7218,5.8211,39738,0
1986-06-02,5.8211,5.852,5.7373,5.7373,63794,0
1986-06-03,5.7218,5.7218,5.6453,5.6453,69023,0
1986-06-04,5.6453,5.6453,5.5918,5.6073,24050,0
1986-06-05,5.6224,5.6453,5.6224,5.6453,8366,0
1986-06-06,5.6453,5.6988,5.6224,5.6453,82621,0
1986-06-09,5.6453,5.6453,5.5689,5.5689,134906,0
1986-06-10,5.5536,5.5536,5.4773,5.4773,52291,0
1986-06-11,5.4925,5.5153,5.4925,5.5153,16731,0
1986-06-12,5.5689,5.5918,5.5689,5.5689,59611,0
1986-06-13,5.5766,5.6836,5.5766,5.6532,189291,0
1986-06-16,5.6836,5.7218,5.6836,5.7218,155826,0
1986-06-17,5.7218,5.7373,5.6836,5.6913,55427,0
1986-06-18,5.6913,5.6913,5.6453,5.6913,17777,0
1986-06-19,5.6913,5.6988,5.5689,5.5689,37649,0
1986-06-20,5.5689,5.6073,5.5307,5.5918,110857,0
1986-06-23,5.5918,5.6073,5.5307,5.5307,53337,0
1986-06-24,5.5307,5.5918,5.5153,5.5689,29280,0
1986-06-25,5.5689,5.6453,5.5689,5.5689,53337,0
1986-06-26,5.5689,5.6224,5.5153,5.6224,158963,0
1986-06-27,5.6224,5.6836,5.6224,5.6836,24050,0
1986-06-30,5.6836,5.6988,5.6073,5.6453,255178,0
1986-07-01,5.6073,5.6836,5.6073,5.6224,62746,0
1986-07-02,5.6224,5.6532,5.6073,5.6073,127587,0
1986-07-03,5.6073,5.6073,5.5689,5.5689,16731,0
1986-07-07,5.5689,5.5689,5.4618,5.4618,37649,0
1986-07-08,5.3854,5.3854,5.3546,5.37,156870,0
1986-07-09,5.3854,5.3854,5.3088,5.3854,123403,0
1986-07-10,5.4007,5.4388,5.37,5.4163,43925,0
1986-07-11,5.3931,5.5153,5.3931,5.5153,113996,0
1986-07-14,5.5307,5.5536,5.4773,5.4773,92030,0
1986-07-15,5.4773,5.4773,5.3854,5.3931,204977,0
1986-07-16,5.4163,5.4388,5.3931,5.3931,62746,0
1986-07-17,5.4007,5.4238,5.4007,5.4163,21961,0
1986-07-18,5.4464,5.4925,5.4238,5.4773,77387,0
1986-07-21,5.4773,5.4773,5.4618,5.4618,56477,0
1986-07-22,5.4773,5.4773,5.4388,5.4388,53337,0
1986-07-23,5.4618,5.4618,5.3931,5.4238,117128,0
1986-07-24,5.4388,5.4388,5.4007,5.4007,32418,0
1986-07-25,5.4007,5.4618,5.4007,5.4388,38696,0
1986-07-28,5.4238,5.4238,5.3854,5.3854,80526,0
1986-07-29,5.3854,5.3854,5.3395,5.3546,469565,0
1986-07-30,5.3395,5.3395,5.2709,5.2709,84709,0
1986-07-31,5.2709,5.3013,5.2172,5.2859,113996,0
1986-08-01,5.3088,5.3088,5.1789,5.1789,135956,0
1986-08-04,5.1633,5.2016,5.1254,5.1789,145366,0
1986-08-05,5.2016,5.2399,5.1405,5.2172,87848,0
1986-08-06,5.2016,5.2399,5.1633,5.1633,34514,0
1986-08-07,5.1405,5.2399,5.1405,5.1866,50199,0
1986-08-08,5.1866,5.2399,5.1789,5.1789,90986,0
1986-08-11,5.2016,5.2709,5.2016,5.2628,243675,0
1986-08-12,5.2709,5.4007,5.2709,5.4007,99352,0
1986-08-13,5.4388,5.5153,5.4312,5.4694,124448,0
1986-08-14,5.4773,5.4773,5.4618,5.4618,43925,0
1986-08-15,5.4007,5.5307,5.4007,5.5307,103537,0
1986-08-18,5.5536,5.6073,5.5307,5.5536,75296,0
1986-08-19,5.5918,5.5918,5.4925,5.4925,52291,0
1986-08-20,5.4618,5.4694,5.4238,5.4388,144321,0
1986-08-21,5.4163,5.4388,5.4007,5.4007,1608445,0
1986-08-22,5.4007,5.4007,5.3469,5.3469,309554,0
1986-08-25,5.3623,5.4238,5.3469,5.3931,71116,0
1986-08-26,5.3931,5.4925,5.3931,5.4925,129682,0
1986-08-27,5.4618,5.4846,5.4388,5.4846,119222,0
1986-08-28,5.4464,5.6303,5.4464,5.6303,179880,0
1986-08-29,5.6073,5.6453,5.5689,5.615,113996,0
1986-09-02,5.6073,5.6073,5.4925,5.4925,254132,0
1986-09-03,5.5231,5.5536,5.5153,5.5536,89937,0
1986-09-04,5.5307,5.5766,5.5153,5.5766,262500,0
1986-09-05,5.5613,5.5918,5.5459,5.5459,143273,0
1986-09-08,5.5307,5.5613,5.5307,5.5307,483163,0
1986-09-09,5.5231,5.5307,5.5231,5.5231,42879,0
1986-09-10,5.5307,5.5766,5.5153,5.5613,290732,0
1986-09-11,5.5459,5.5459,5.2554,5.2554,268771,0
1986-09-12,5.2016,5.2016,4.9339,4.9953,421460,0
1986-09-15,5.0106,5.0333,4.9188,4.9188,371259,0
1986-09-16,4.8802,4.8802,4.7964,4.8194,139089,0
1986-09-17,4.8267,4.9113,4.8267,4.8802,316877,0
1986-09-18,4.9035,5.0181,4.8802,5.0106,48107,0
1986-09-19,5.049,5.0641,5.0333,5.0641,305374,0
1986-09-22,5.1023,5.1023,5.0333,5.0641,103537,0
1986-09-23,5.0871,5.0871,5.049,5.049,21961,0
1986-09-24,5.0641,5.0871,5.0641,5.0641,89937,0
1986-09-25,5.0641,5.0641,5.0567,5.0567,43925,0
1986-09-26,5.049,5.049,5.0181,5.0181,116082,0
1986-09-29,5.0106,5.0181,5.0106,5.0106,36602,0
1986-09-30,5.0333,5.0333,5.0106,5.0181,49154,0
1986-10-01,5.0028,5.0641,5.0028,5.0333,24050,0
1986-10-02,5.0333,5.0333,5.0333,5.0333,15686,0
1986-10-03,5.0333,5.0333,5.0333,5.0333,90986,0
1986-10-06,5.0333,5.049,5.0181,5.0333,17777,0
1986-10-07,5.0181,5.0333,4.9339,4.9339,97262,0
1986-10-08,4.9188,4.9953,4.9188,4.9953,17777,0
1986-10-09,4.9953,5.0333,4.9953,5.0333,40788,0
1986-10-10,5.0641,5.1405,5.049,5.1405,92030,0
1986-10-13,5.1633,5.1789,5.1633,5.1789,3137,0
1986-10-14,5.2016,5.2172,5.1789,5.2016,26144,0
1986-10-15,5.1789,5.2554,5.1789,5.2554,99352,0
1986-10-16,5.2554,5.2934,5.1633,5.1633,149547,0
1986-10-17,5.1633,5.2016,5.0871,5.1254,256218,0
1986-10-20,5.1023,5.1023,5.049,5.0567,15686,0
1986-10-21,5.0641,5.1405,5.0641,5.1405,84709,0
1986-10-22,5.1405,5.2321,5.1405,5.2321,184059,0
1986-10-23,5.2248,5.3088,5.2248,5.3088,70066,0
1986-10-24,5.3013,5.3623,5.1789,5.1789,122359,0
1986-10-27,5.1633,5.1633,5.0641,5.0641,64838,0
1986-10-28,5.0871,5.1254,5.0871,5.1254,16731,0
1986-10-29,5.1405,5.3088,5.1405,5.3088,85753,0
1986-10-30,5.332,5.332,5.2554,5.2554,36602,0
1986-10-31,5.2321,5.3088,5.2321,5.2934,134906,0
1986-11-03,5.3088,5.4388,5.3088,5.4312,116082,0
1986-11-04,5.4312,5.4312,5.3623,5.3931,98309,0
1986-11-05,5.3546,5.3854,5.3469,5.3854,389038,0
1986-11-06,5.3623,5.3776,5.2709,5.3088,208111,0
1986-11-07,5.2934,5.3088,5.2709,5.3088,21961,0
1986-11-10,5.2934,5.2934,5.2172,5.2321,87848,0
1986-11-11,5.2476,5.2554,5.2321,5.2554,10458,0
1986-11-12,5.2554,5.2709,5.2554,5.2628,252034,0
1986-11-13,5.2554,5.2934,5.2476,5.2476,1051031,0
1986-11-14,5.2321,5.2321,5.1789,5.1789,28235,0
1986-11-17,5.1789,5.1866,5.1633,5.1789,55427,0
1986-11-18,5.1633,5.1633,5.049,5.049,104581,0
1986-11-19,5.0181,5.0181,4.8959,4.8959,130724,0
1986-11-20,4.9188,4.9723,4.9188,4.9645,278181,0
1986-11-21,4.9799,5.0333,4.957,4.9799,117128,0
1986-11-24,4.9799,5.0028,4.9188,4.9495,78437,0
1986-11-25,4.9495,4.9723,4.9262,4.9723,37649,0
1986-11-26,5.0106,5.0333,4.9723,4.9953,269817,0
1986-11-28,4.9953,5.0106,4.9723,5.0106,446560,0
1986-12-01,5.0333,5.049,4.9953,5.049,194518,0
1986-12-02,5.0641,5.1633,5.0641,5.1633,152685,0
1986-12-03,5.1331,5.1633,5.1023,5.1023,86799,0
1986-12-04,5.1633,5.1866,5.1254,5.1331,235306,0
1986-12-05,5.1405,5.1405,5.049,5.049,133864,0
1986-12-08,5.0641,5.1023,5.0333,5.1023,330473,0
1986-12-09,5.1176,5.1254,5.049,5.0641,188244,0
1986-12-10,5.0871,5.1405,5.049,5.049,200793,0
1986-12-11,5.0333,5.0333,4.9188,4.9723,420417,0
1986-12-12,4.957,4.9953,4.9339,4.9723,60656,0
1986-12-15,4.9723,4.9723,4.9188,4.9188,209159,0
1986-12-16,4.9339,4.9953,4.9262,4.9953,47061,0
1986-12-17,4.9723,5.0106,4.9723,4.9953,133864,0
1986-12-18,4.957,4.9799,4.8959,4.8959,78437,0
1986-12-19,4.9188,4.9339,4.8346,4.8346,173607,0
1986-12-22,4.8346,4.8346,4.6356,4.712,248899,0
1986-12-23,4.712,4.7505,4.6205,4.712,148504,0
1986-12-24,4.6741,4.7505,4.6356,4.6741,532835,0
1986-12-26,4.712,4.712,4.6741,4.712,13070,0
1986-12-29,4.712,4.712,4.5591,4.5591,139089,0
1986-12-30,4.5285,4.5975,4.3755,4.4902,243150,0
1986-12-31,4.4139,4.8959,4.4139,4.8959,200273,0
1987-01-02,4.9339,4.9339,4.8802,4.8959,36082,0
1987-01-05,4.957,5.049,4.9339,5.0106,377534,0
1987-01-06,4.9723,4.9953,4.8654,4.8654,20393,0
1987-01-07,4.8959,4.8959,4.6741,4.8267,92553,0
1987-01-08,4.8654,4.9339,4.8267,4.9188,270338,0
1987-01-09,4.9188,5.1254,4.9188,5.1254,607087,0
1987-01-12,5.1633,5.1633,5.0106,5.1254,459630,0
1987-01-13,5.0871,5.1405,5.049,5.0871,282891,0
1987-01-14,5.0871,5.1633,5.0641,5.1405,155300,0
1987-01-15,5.1405,5.2321,5.1405,5.1633,64320,0
1987-01-16,5.1633,5.2321,5.0106,5.0641,389561,0
1987-01-19,5.0333,5.0871,5.0333,5.0871,49154,0
1987-01-20,5.0871,5.0871,5.0106,5.0106,92553,0
1987-01-21,5.0106,5.0871,4.9723,4.9723,221188,0
1987-01-22,4.9953,5.2321,4.9953,5.2321,133864,0
1987-01-23,5.2016,5.2172,4.7505,4.7505,157915,0
1987-01-26,4.789,4.9339,4.6741,4.789,98828,0
1987-01-27,4.7505,4.9339,4.7505,4.9339,81050,0
1987-01-28,4.9339,4.9953,4.8654,4.9339,45491,0
1987-01-29,4.8959,4.9339,4.789,4.9339,128113,0
1987-01-30,4.8959,4.9723,4.8267,4.9723,75296,0
1987-02-02,4.9723,5.1254,4.8959,5.1254,185628,0
1987-02-03,5.0641,5.0871,5.049,5.0871,76867,0
1987-02-04,5.049,5.049,4.9723,4.9723,175695,0
1987-02-05,4.9339,4.957,4.6741,4.7657,241578,0
1987-02-06,4.789,4.8419,4.7505,4.789,177787,0
1987-02-09,4.8267,4.8419,4.789,4.789,80526,0
1987-02-10,4.8039,4.8267,4.789,4.8039,99875,0
1987-02-11,4.8267,4.8654,4.8039,4.8267,155300,0
1987-02-12,4.8267,4.8802,4.8039,4.8419,258312,0
1987-02-13,4.957,4.9953,4.8419,4.957,166803,0
1987-02-17,4.9188,5.0333,4.9188,5.0333,347729,0
1987-02-18,4.9953,5.1099,4.9953,5.049,152163,0
1987-02-19,5.0106,5.049,4.8802,4.9188,142229,0
1987-02-20,4.9188,4.9417,4.8802,4.9188,161579,0
1987-02-23,4.9188,4.9188,4.8419,4.8654,63271,0
1987-02-24,4.8654,5.0333,4.8654,5.0333,256218,0
1987-02-25,5.0333,5.2172,4.9799,5.2172,619636,0
1987-02-26,5.1866,5.2554,5.0871,5.2172,294919,0
1987-02-27,5.2172,5.4464,5.2172,5.4238,594012,0
1987-03-02,5.4082,5.4238,5.3546,5.37,119743,0
1987-03-03,5.332,5.4238,5.2934,5.4082,328904,0
1987-03-04,5.4464,5.4464,5.332,5.4464,54381,0
1987-03-05,5.4082,5.4464,5.2172,5.2934,161579,0
1987-03-06,5.2172,5.2554,5.1483,5.1633,442374,0
1987-03-09,5.2016,5.2016,4.9953,4.9953,174127,0
1987-03-10,5.0333,5.2172,5.0333,5.2172,151118,0
1987-03-11,5.2934,5.2934,5.1633,5.1866,114519,0
1987-03-12,5.1866,5.4082,5.1866,5.332,391132,0
1987-03-13,5.332,5.4082,5.2554,5.2783,213344,0
1987-03-16,5.3163,5.4082,5.2554,5.3546,77911,0
1987-03-17,5.37,5.4464,5.2934,5.4464,107195,0
1987-03-18,5.4082,5.4464,5.3546,5.3931,37649,0
1987-03-19,5.4082,5.5001,5.37,5.4464,210205,0
1987-03-20,5.4082,5.6303,5.4082,5.6303,165237,0
1987-03-23,5.5995,5.8211,5.5001,5.8211,147455,0
1987-03-24,5.8211,5.8211,5.6682,5.7296,725785,0
1987-03-25,5.7449,5.7449,5.5613,5.5995,548524,0
1987-03-26,5.5995,5.6682,5.5995,5.6303,131247,0
1987-03-27,5.6303,5.6913,5.5995,5.5995,160007,0
1987-03-30,5.5613,5.5613,5.332,5.37,66410,0
1987-03-31,5.4082,5.4082,5.2554,5.332,126545,0
1987-04-01,5.3546,5.5231,5.3163,5.4082,95169,0
1987-04-02,5.37,5.37,5.1633,5.3163,144843,0
1987-04-03,5.3546,5.3931,5.2399,5.37,145890,0
1987-04-06,5.3931,5.3931,5.332,5.332,84709,0
1987-04-07,5.3163,5.3163,5.0333,5.0333,97262,0
1987-04-08,5.0871,5.1633,5.049,5.1254,126545,0
1987-04-09,5.1633,5.1866,4.9953,5.0871,146935,0
1987-04-10,5.0871,5.1483,5.049,5.1099,80526,0
1987-04-13,5.1099,5.1254,4.8802,4.8802,61701,0
1987-04-14,4.9035,4.9035,4.5668,4.5668,530742,0
1987-04-15,4.5975,4.7352,4.5975,4.712,179358,0
1987-04-16,4.7352,4.8039,4.6205,4.8039,212298,0
1987-04-20,4.8419,4.8654,4.6741,4.7352,137000,0
1987-04-21,4.7505,4.957,4.6205,4.957,109289,0
1987-04-22,4.8802,4.9188,4.712,4.712,246811,0
1987-04-23,4.7505,4.8802,4.712,4.8039,103537,0
1987-04-24,4.8039,4.8039,4.6587,4.6741,145890,0
1987-04-27,4.6587,4.7733,4.6587,4.6587,476885,0
1987-04-28,4.6587,4.712,4.5975,4.6587,343549,0
1987-04-29,4.6587,4.7352,4.6587,4.7352,327334,0
1987-04-30,4.7352,4.789,4.6968,4.7352,165761,0
1987-05-01,4.6968,4.7352,4.6587,4.6968,533883,0
1987-05-04,4.6968,4.6968,4.5438,4.6968,374923,0
1987-05-05,4.6968,4.6968,4.6587,4.6968,369692,0
1987-05-06,4.6968,4.6968,4.5055,4.5823,773895,0
1987-05-07,4.5055,4.6356,4.5055,4.5055,119222,0
1987-05-08,4.5055,4.5438,4.4902,4.5438,146935,0
1987-05-11,4.5823,4.7352,4.5823,4.6205,380148,0
1987-05-12,4.5823,4.7352,4.5823,4.7352,371259,0
1987-05-13,4.7733,4.957,4.7733,4.957,885272,0
1987-05-14,4.9417,5.1099,4.9035,5.1099,562642,0
1987-05-15,5.0333,5.0333,4.8419,4.8419,81050,0
1987-05-18,4.8654,4.9035,4.712,4.8654,153731,0
1987-05-19,4.8654,4.8654,4.789,4.789,211775,0
1987-05-20,4.7505,4.7505,4.6968,4.6968,487341,0
1987-05-21,4.712,4.789,4.712,4.712,748792,0
1987-05-22,4.7505,4.8116,4.7505,4.8116,391652,0
1987-05-26,4.7733,5.0181,4.7733,5.0181,258835,0
1987-05-27,4.9953,5.2783,4.9799,5.2093,478455,0
1987-05-28,5.1866,5.5459,5.1866,5.5459,495710,0
1987-05-29,5.5459,5.5844,5.3163,5.3546,557412,0
1987-06-01,5.3163,5.3163,5.2093,5.2093,63271,0
1987-06-02,5.2248,5.2783,5.1866,5.1866,100919,0
1987-06-03,5.2248,5.3776,5.2248,5.3776,89416,0
1987-06-04,5.3776,5.3776,5.2783,5.3163,382765,0
1987-06-05,5.3395,5.3395,5.1483,5.1866,53337,0
1987-06-08,5.1866,5.1866,5.0716,5.1483,89416,0
1987-06-09,5.1711,5.1866,5.0181,5.1331,237397,0
1987-06-10,5.0949,5.2399,5.0333,5.1331,157915,0
1987-06-11,5.0949,5.1711,5.0949,5.1711,80526,0
1987-06-12,5.1866,5.2093,5.1099,5.2093,168897,0
1987-06-15,5.2399,5.3163,5.2399,5.2399,51767,0
1987-06-16,5.2093,5.3931,5.2093,5.3931,229552,0
1987-06-17,5.3931,5.5078,5.3546,5.5078,382765,0
1987-06-18,5.5078,5.5459,5.4694,5.5078,59089,0
1987-06-19,5.5078,5.5844,5.5078,5.5231,288117,0
1987-06-22,5.5613,5.5613,5.4694,5.4846,498322,0
1987-06-23,5.5459,5.5995,5.3931,5.5995,457015,0
1987-06-24,5.5613,5.6988,5.5613,5.6224,125495,0
1987-06-25,5.6988,5.8674,5.6988,5.806,384332,0
1987-06-26,5.806,5.806,5.5078,5.5844,161579,0
1987-06-29,5.6224,5.6988,5.5844,5.6376,113470,0
1987-06-30,5.6759,5.6759,5.4694,5.5231,207590,0
1987-07-01,5.4846,5.4846,5.3776,5.3931,70593,0
1987-07-02,5.4312,5.4694,5.3776,5.3776,361329,0
1987-07-06,5.3776,5.3931,5.2399,5.2399,355051,0
1987-07-07,5.2628,5.3395,5.2399,5.2783,418323,0
1987-07-08,5.2399,5.2399,5.1331,5.1866,484733,0
1987-07-09,5.1866,5.1866,5.1331,5.1331,271388,0
1987-07-10,5.1711,5.2093,5.1331,5.2093,345641,0
1987-07-13,5.2093,5.2093,5.1711,5.2093,252561,0
1987-07-14,5.2093,5.4694,5.2093,5.4312,574145,0
1987-07-15,5.4694,5.7373,5.4163,5.6609,389038,0
1987-07-16,5.6224,5.7373,5.5844,5.6988,316877,0
1987-07-17,5.7373,5.9208,5.6759,5.7373,224849,0
1987-07-20,5.7373,5.7373,5.6224,5.6609,199227,0
1987-07-21,5.5844,5.6376,5.4694,5.5078,255178,0
1987-07-22,5.5613,5.6376,5.5078,5.6376,60656,0
1987-07-23,5.6609,5.6609,5.5459,5.5844,152163,0
1987-07-24,5.5844,5.6224,5.5459,5.5459,92030,0
1987-07-27,5.5844,5.6224,5.5078,5.5995,214912,0
1987-07-28,5.6376,5.6376,5.5231,5.6224,407865,0
1987-07-29,5.6376,5.6376,5.5995,5.6224,289687,0
1987-07-30,5.6224,5.6609,5.5613,5.6609,312172,0
1987-07-31,5.6609,5.959,5.6609,5.959,393221,0
1987-08-03,5.9208,6.1121,5.8824,6.0201,538064,0
1987-08-04,6.0201,6.1656,6.0201,6.074,166284,0
1987-08-05,6.074,6.1121,5.959,5.9819,686048,0
1987-08-06,6.0201,6.3721,6.0201,6.3567,404725,0
1987-08-07,6.3567,6.3721,6.1886,6.3033,938084,0
1987-08-10,6.2804,6.4333,6.2268,6.4333,273478,0
1987-08-11,6.4333,6.4486,6.3567,6.4105,131247,0
1987-08-12,6.4486,6.4486,6.2651,6.2804,565259,0
1987-08-13,6.3033,6.3721,6.1886,6.2038,217527,0
1987-08-14,6.1886,6.2038,6.1121,6.1501,1534189,0
1987-08-17,6.1501,6.2038,6.0359,6.074,329427,0
1987-08-18,6.074,6.1501,6.0359,6.1121,501985,0
1987-08-19,6.1501,6.2268,6.0892,6.1656,125495,0
1987-08-20,6.1276,6.1886,6.1276,6.1656,69023,0
1987-08-21,6.2038,6.2038,6.1501,6.1886,188244,0
1987-08-24,6.2038,6.2038,6.1351,6.1351,76342,0
1987-08-25,6.1351,6.3185,6.1351,6.242,208111,0
1987-08-26,6.3567,6.548,6.3567,6.548,222231,0
1987-08-27,6.4945,6.4945,6.3567,6.3952,1941007,0
1987-08-28,6.3952,6.3952,6.2804,6.3185,312172,0
1987-08-31,6.3185,6.3185,6.1351,6.2268,198178,0
1987-09-01,6.2268,6.242,5.9055,5.9055,235831,0
1987-09-02,5.9439,5.9439,5.7145,5.8445,261453,0
1987-09-03,5.8824,5.9055,5.6376,5.7909,417795,0
1987-09-04,5.829,5.8445,5.6759,5.6759,69023,0
1987-09-08,5.6759,5.7145,5.6224,5.7145,825137,0
1987-09-09,5.7145,5.7145,5.5844,5.6376,107195,0
1987-09-10,5.5995,5.6759,5.5995,5.6376,267203,0
1987-09-11,5.6759,5.9055,5.6759,5.9055,274523,0
1987-09-14,5.8674,6.0201,5.8674,5.9974,146408,0
1987-09-15,5.9974,5.9974,5.7526,5.7526,89416,0
1987-09-16,5.7526,5.829,5.6759,5.8136,290211,0
1987-09-17,5.7909,6.0584,5.7909,6.0584,314784,0
1987-09-18,5.9819,5.9819,5.8674,5.9439,104057,0
1987-09-21,5.9819,6.0584,5.8674,5.8674,85753,0
1987-09-22,5.8445,6.1351,5.829,6.1351,97783,0
1987-09-23,6.1351,6.1351,5.9439,5.9819,154257,0
1987-09-24,6.0201,6.074,5.9819,5.9819,193470,0
1987-09-25,5.9439,6.0201,5.9055,5.9439,724741,0
1987-09-28,5.9819,6.074,5.9439,5.9439,94647,0
1987-09-29,5.9055,6.0201,5.8674,5.8674,52818,0
1987-09-30,5.9055,5.9055,5.7145,5.8674,283939,0
1987-10-01,5.9055,6.0359,5.9055,6.0359,1279014,0
1987-10-02,6.0359,6.1732,6.0359,6.0965,58042,0
1987-10-05,6.0965,6.0965,6.0201,6.0359,182491,0
1987-10-06,6.074,6.074,5.9439,5.9439,60134,0
1987-10-07,5.9055,5.9439,5.8674,5.9439,131247,0
1987-10-08,5.9439,5.9439,5.7754,5.7754,80003,0
1987-10-09,5.7754,5.9819,5.7754,5.8445,202884,0
1987-10-12,5.829,5.829,5.7526,5.829,213862,0
1987-10-13,5.8674,5.9055,5.829,5.8824,718990,0
1987-10-14,5.9208,5.9208,5.6224,5.6376,461196,0
1987-10-15,5.6376,5.7909,5.6224,5.6988,120268,0
1987-10-16,5.6988,5.7526,5.3776,5.3776,274523,0
1987-10-19,5.2628,5.2628,4.5055,4.5438,484733,0
1987-10-20,4.5591,4.6968,3.4805,4.2378,557412,0
1987-10-21,4.2378,4.6968,4.2378,4.3145,254132,0
1987-10-22,4.2762,4.3909,4.0849,4.3909,1478241,0
1987-10-23,4.2378,4.2762,4.0849,4.2378,466429,0
1987-10-26,4.1999,4.1999,3.9395,3.9395,281843,0
1987-10-27,3.9395,4.1613,3.9395,4.016,107195,0
1987-10-28,3.9395,4.0849,3.9013,3.9013,768143,0
1987-10-29,3.9013,4.2378,3.9013,4.1999,203411,0
1987-10-30,4.2762,4.5438,4.2762,4.4293,254652,0
1987-11-02,4.3909,4.3909,4.2762,4.3526,115564,0
1987-11-03,4.3374,4.3374,4.1233,4.3145,311125,0
1987-11-04,4.2762,4.4674,4.2378,4.4674,55427,0
1987-11-05,4.4293,4.6587,4.3145,4.5975,212820,0
1987-11-06,4.5975,4.5975,4.4293,4.4293,27191,0
1987-11-09,4.3909,4.3909,4.1233,4.2225,56995,0
1987-11-10,4.1233,4.1842,4.0467,4.1233,129682,0
1987-11-11,4.1999,4.2762,4.1999,4.1999,24050,0
1987-11-12,4.2378,4.3526,4.1461,4.1842,298055,0
1987-11-13,4.2378,4.2607,4.0467,4.0467,85232,0
1987-11-16,4.1233,4.1613,4.0467,4.0467,370737,0
1987-11-17,4.016,4.016,3.9013,3.9169,518717,0
1987-11-18,3.9169,3.9395,3.7866,3.9395,282891,0
1987-11-19,3.9395,3.9395,3.6721,3.71,265110,0
1987-11-20,3.6947,3.8097,3.5802,3.6947,572054,0
1987-11-23,3.7331,3.9242,3.7331,3.9242,126545,0
1987-11-24,3.9242,4.1078,3.9242,4.039,296486,0
1987-11-25,4.0011,4.0694,4.0011,4.0694,225889,0
1987-11-27,4.039,4.0694,4.039,4.039,111903,0
1987-11-30,4.0011,4.0011,3.8097,3.9013,337796,0
1987-12-01,3.8861,4.0011,3.8861,3.9242,685001,0
1987-12-02,3.9242,4.016,3.9242,3.9626,132293,0
1987-12-03,4.0011,4.039,3.9013,3.9242,420417,0
1987-12-04,3.8861,3.9626,3.8861,3.9626,178832,0
1987-12-07,3.9242,4.039,3.9013,3.9626,537542,0
1987-12-08,3.9626,4.0011,3.8861,3.9626,103016,0
1987-12-09,3.9777,4.1691,3.9777,4.1078,187198,0
1987-12-10,4.039,4.1078,3.9626,3.9626,873243,0
1987-12-11,4.0011,4.0011,3.8861,3.9626,47061,0
1987-12-14,3.9626,4.0011,3.9242,3.9777,127063,0
1987-12-15,4.0694,4.3984,4.0694,4.3605,179358,0
1987-12-16,4.4139,4.4521,4.2225,4.4139,135432,0
1987-12-17,4.4139,4.4521,4.1842,4.1842,76342,0
1987-12-18,3.9626,4.2225,3.9626,4.2225,1033255,0
1987-12-21,4.2225,4.3984,4.2225,4.2837,92030,0
1987-12-22,4.2837,4.3984,4.2607,4.3984,241578,0
1987-12-23,4.3605,4.5285,4.3605,4.5133,119743,0
1987-12-24,4.4751,4.5517,4.4521,4.5285,52818,0
1987-12-28,4.437,4.4902,4.437,4.4751,105625,0
1987-12-29,4.4521,4.4902,4.4521,4.4521,73206,0
1987-12-30,4.4521,4.5517,4.4521,4.5133,81050,0
1987-12-31,4.5133,4.7047,4.5133,4.5668,72160,0
1988-01-04,4.5668,4.8346,4.5668,4.6815,74774,0
1988-01-05,4.7197,4.8727,4.7197,4.7197,157915,0
1988-01-06,4.6815,4.8727,4.6815,4.758,79479,0
1988-01-07,4.7197,4.7964,4.6665,4.7811,29280,0
1988-01-08,4.7426,4.7811,4.4139,4.4139,99875,0
1988-01-11,4.4139,4.4521,4.3605,4.4139,163146,0
1988-01-12,4.4139,4.4521,4.2988,4.4521,138045,0
1988-01-13,4.3984,4.5285,4.3374,4.4902,40266,0
1988-01-14,4.4521,4.5285,4.4521,4.4902,73731,0
1988-01-15,4.6051,4.758,4.5668,4.643,186677,0
1988-01-18,4.6051,4.643,4.5668,4.5668,121312,0
1988-01-19,4.5668,4.6815,4.4902,4.628,152685,0
1988-01-20,4.5897,4.6051,4.3755,4.4139,66410,0
1988-01-21,4.4521,4.4521,4.2988,4.3374,364463,0
1988-01-22,4.3605,4.3605,4.2607,4.2988,499371,0
1988-01-25,4.2988,4.4902,4.2607,4.4521,119743,0
1988-01-26,4.437,4.4521,4.3605,4.3605,75296,0
1988-01-27,4.3984,4.4521,4.2837,4.3605,46540,0
1988-01-28,4.3984,4.4521,4.3984,4.437,184059,0
1988-01-29,4.4521,4.4751,4.3755,4.437,149024,0
1988-02-01,4.4521,4.4521,4.3605,4.3605,9930,0
1988-02-02,4.3605,4.3755,4.2837,4.3605,81571,0
1988-02-03,4.3221,4.3374,4.2225,4.2607,76867,0
1988-02-04,4.2225,4.2225,4.1461,4.1842,88368,0
1988-02-05,4.1842,4.2455,4.1842,4.1842,264066,0
1988-02-08,4.1308,4.1308,4.039,4.1078,625391,0
1988-02-09,4.1078,4.2074,4.0694,4.1691,229552,0
1988-02-10,4.1842,4.3374,4.1842,4.3374,121312,0
1988-02-11,4.3755,4.3984,4.2988,4.2988,119222,0
1988-02-12,4.3374,4.3755,4.2988,4.3374,25621,0
1988-02-16,4.3374,4.4139,4.2607,4.3755,549046,0
1988-02-17,4.4521,4.4751,4.3984,4.4139,221710,0
1988-02-18,4.4139,4.4521,4.4139,4.4521,199227,0
1988-02-19,4.4139,4.4521,4.4139,4.4521,244714,0
1988-02-22,4.437,4.5517,4.3066,4.5517,330997,0
1988-02-23,4.5133,4.5897,4.5133,4.5517,196088,0
1988-02-24,4.5133,4.6128,4.5133,4.5897,59611,0
1988-02-25,4.5517,4.6665,4.4751,4.5133,318969,0
1988-02-26,4.4751,4.6665,4.4751,4.6665,166803,0
1988-02-29,4.628,4.7426,4.628,4.7426,192951,0
1988-03-01,4.7047,4.7426,4.6891,4.7047,156870,0
1988-03-02,4.6891,4.7657,4.6891,4.7047,86799,0
1988-03-03,4.6891,4.6891,4.628,4.6891,44447,0
1988-03-04,4.6508,4.7047,4.5517,4.5897,264066,0
1988-03-07,4.5747,4.7811,4.5747,4.7811,85753,0
1988-03-08,4.7811,4.8194,4.7047,4.8039,333086,0
1988-03-09,4.7657,4.8654,4.7426,4.7811,123927,0
1988-03-10,4.7426,4.7811,4.7276,4.7276,150073,0
1988-03-11,4.7657,4.7811,4.5897,4.6665,129156,0
1988-03-14,4.5897,4.5897,4.3605,4.3605,583556,0
1988-03-15,4.3831,4.3984,4.2683,4.2837,790626,0
1988-03-16,4.2837,4.3605,4.2837,4.3605,521332,0
1988-03-17,4.3831,4.4751,4.3066,4.4751,482639,0
1988-03-18,4.4979,4.4979,4.437,4.4751,246286,0
1988-03-21,4.437,4.4597,4.3605,4.4597,66932,0
1988-03-22,4.4215,4.4751,4.3984,4.3984,99352,0
1988-03-23,4.437,4.437,4.3605,4.3831,61181,0
1988-03-24,4.3605,4.3605,4.1536,4.2074,166803,0
1988-03-25,4.2074,4.2074,4.1536,4.1536,159485,0
1988-03-28,4.1308,4.1691,4.1308,4.1536,62225,0
1988-03-29,4.1922,4.2074,4.1536,4.2074,117128,0
1988-03-30,4.1922,4.2455,4.1922,4.2074,86276,0
1988-03-31,4.1691,4.1691,4.1308,4.1691,248899,0
1988-04-04,4.1691,4.2074,4.1691,4.2074,144321,0
1988-04-05,4.2074,4.2455,4.2074,4.2455,42354,0
1988-04-06,4.2304,4.3066,4.2304,4.3066,63794,0
1988-04-07,4.3221,4.3984,4.3221,4.3831,130724,0
1988-04-08,4.3831,4.4215,4.3221,4.4215,91508,0
1988-04-11,4.3831,4.3984,4.3066,4.3984,46018,0
1988-04-12,4.3605,4.3831,4.3451,4.3831,54906,0
1988-04-13,4.3451,4.3451,4.3221,4.3451,40788,0
1988-04-14,4.3066,4.3066,4.1691,4.1691,218572,0
1988-04-15,4.1536,4.1536,4.1308,4.1308,530742,0
1988-04-18,4.1308,4.1308,4.0927,4.0927,151642,0
1988-04-19,4.1156,4.1156,4.0927,4.1156,82621,0
1988-04-20,4.0773,4.1156,4.0544,4.0927,166803,0
1988-04-21,4.0927,4.3451,4.0927,4.2304,634279,0
1988-04-22,4.2455,4.3605,4.2074,4.2455,108762,0
1988-04-25,4.2837,4.3984,4.2837,4.3984,230601,0
1988-04-26,4.3984,4.4979,4.3984,4.437,153212,0
1988-04-27,4.4597,4.4751,4.437,4.4751,232691,0
1988-04-28,4.4597,4.4597,4.3984,4.4215,341979,0
1988-04-29,4.3831,4.3831,4.2074,4.2304,84189,0
1988-05-02,4.2074,4.2683,4.1922,4.2304,588788,0
1988-05-03,4.2074,4.2455,4.2074,4.2455,114519,0
1988-05-04,4.2304,4.2304,4.0927,4.1536,325245,0
1988-05-05,4.1536,4.1536,4.0927,4.1308,238444,0
1988-05-06,4.0927,4.1536,4.0927,4.1536,255697,0
1988-05-09,4.1536,4.1536,4.1308,4.1536,287073,0
1988-05-10,4.1308,4.1536,4.0927,4.1308,192429,0
1988-05-11,4.1308,4.1308,3.9242,3.9626,355573,0
1988-05-12,4.016,4.0544,3.9777,4.0011,51245,0
1988-05-13,4.039,4.0773,4.039,4.039,65362,0
1988-05-16,4.0773,4.0927,4.039,4.0544,35557,0
1988-05-17,4.0927,4.0927,3.9013,3.9242,149024,0
1988-05-18,3.9777,4.0927,3.9777,3.9777,175695,0
1988-05-19,3.9626,4.0927,3.9013,4.0544,229031,0
1988-05-20,4.0544,4.0927,4.0544,4.0927,58567,0
1988-05-23,4.0849,4.0849,4.0467,4.062,50199,0
1988-05-24,4.062,4.1003,4.062,4.1003,180402,0
1988-05-25,4.0849,4.1003,4.062,4.062,39738,0
1988-05-26,4.062,4.1003,4.062,4.1003,48107,0
1988-05-27,4.062,4.062,4.0085,4.0085,54381,0
1988-05-31,3.9854,4.1233,3.9854,4.1233,137000,0
1988-06-01,4.1233,4.1385,4.0849,4.1385,361329,0
1988-06-02,4.1385,4.1385,4.1233,4.1385,169942,0
1988-06-03,4.1613,4.1999,4.1613,4.1613,702778,0
1988-06-06,4.1999,4.1999,4.1003,4.1613,222757,0
1988-06-07,4.1613,4.1613,4.1233,4.1385,84189,0
1988-06-08,4.1613,4.2914,4.1613,4.2762,748270,0
1988-06-09,4.2149,4.2534,4.1999,4.2378,420417,0
1988-06-10,4.2534,4.3526,4.2534,4.3145,394787,0
1988-06-13,4.3526,4.3526,4.2762,4.2914,74249,0
1988-06-14,4.3145,4.3526,4.2762,4.3297,783828,0
1988-06-15,4.3297,4.3526,4.2914,4.3297,201840,0
1988-06-16,4.3297,4.3297,4.2378,4.2534,603429,0
1988-06-17,4.2914,4.3145,4.2534,4.2914,315308,0
1988-06-20,4.2914,4.3145,4.2534,4.2762,49676,0
1988-06-21,4.2762,4.3526,4.2762,4.3526,124975,0
1988-06-22,4.3526,4.3909,4.3145,4.3678,130724,0
1988-06-23,4.4293,4.4293,4.3678,4.4293,244193,0
1988-06-24,4.3909,4.4293,4.3297,4.3909,106151,0
1988-06-27,4.3526,4.3678,4.2914,4.2914,265634,0
1988-06-28,4.2534,4.4293,4.2534,4.4061,127587,0
1988-06-29,4.3678,4.3678,4.2762,4.2914,123403,0
1988-06-30,4.2914,4.4447,4.2914,4.4447,48630,0
1988-07-01,4.4293,4.4447,4.3526,4.3678,110335,0
1988-07-05,4.3678,4.4061,4.3526,4.4061,282367,0
1988-07-06,4.4293,4.4827,4.3909,4.4061,305374,0
1988-07-07,4.3678,4.3909,4.3297,4.3678,30851,0
1988-07-08,4.3297,4.4061,4.3297,4.3526,172557,0
1988-07-11,4.3909,4.4293,4.3297,4.3297,45491,0
1988-07-12,4.3297,4.3526,4.2762,4.2914,178832,0
1988-07-13,4.2534,4.4061,4.2534,4.4061,93075,0
1988-07-14,4.4061,4.5285,4.4061,4.5285,471657,0
1988-07-15,4.5285,4.5668,4.5285,4.5668,119222,0
1988-07-18,4.5438,4.5438,4.4674,4.5055,65887,0
1988-07-19,4.5055,4.5055,4.3526,4.4293,94124,0
1988-07-20,4.4293,4.5285,4.4293,4.5285,145366,0
1988-07-21,4.4827,4.4827,4.3909,4.3909,58042,0
1988-07-22,4.3526,4.6205,4.3526,4.5823,150592,0
1988-07-25,4.5668,4.5823,4.5055,4.5438,248899,0
1988-07-26,4.5823,4.5823,4.5055,4.5438,43925,0
1988-07-27,4.5285,4.6205,4.5285,4.5668,186677,0
1988-07-28,4.5823,4.6051,4.5055,4.6051,680295,0
1988-07-29,4.5668,4.758,4.5668,4.758,246811,0
1988-08-01,4.758,4.9495,4.7197,4.9262,547481,0
1988-08-02,4.9645,5.0412,4.8727,4.9113,199748,0
1988-08-03,4.9113,4.9875,4.8727,4.9645,152163,0
1988-08-04,4.9875,5.0028,4.9262,4.9645,184059,0
1988-08-05,4.9645,4.9645,4.9262,4.9262,37649,0
1988-08-08,5.0258,5.0641,5.0028,5.0028,53858,0
1988-08-09,5.0258,5.0258,4.8116,4.8498,311647,0
1988-08-10,4.8116,4.8346,4.6587,4.6968,321585,0
1988-08-11,4.7352,4.7733,4.6815,4.7733,232691,0
1988-08-12,4.7352,4.7352,4.7197,4.7197,201315,0
1988-08-15,4.758,4.758,4.6587,4.6587,222757,0
1988-08-16,4.6968,4.7197,4.6587,4.6968,113470,0
1988-08-17,4.7197,4.7197,4.6587,4.6815,105625,0
1988-08-18,4.643,4.7197,4.643,4.6968,330473,0
1988-08-19,4.6968,4.6968,4.6815,4.6815,77387,0
1988-08-22,4.6587,4.6968,4.5668,4.5823,212298,0
1988-08-23,4.5823,4.6205,4.5668,4.5668,204457,0
1988-08-24,4.5823,4.6051,4.5668,4.6051,109810,0
1988-08-25,4.5668,4.5823,4.5055,4.5438,41308,0
1988-08-26,4.5055,4.5285,4.4521,4.4521,75818,0
1988-08-29,4.4902,4.5668,4.4902,4.5055,214912,0
1988-08-30,4.5055,4.5055,4.4521,4.4521,145366,0
1988-08-31,4.4902,4.5668,4.4902,4.5055,287073,0
1988-09-01,4.5438,4.5438,4.4139,4.4902,135956,0
1988-09-02,4.5285,4.643,4.5285,4.643,290211,0
1988-09-06,4.643,4.643,4.6051,4.6205,123403,0
1988-09-07,4.6587,4.6815,4.643,4.6587,66932,0
1988-09-08,4.6815,4.6815,4.643,4.6587,99875,0
1988-09-09,4.643,4.6815,4.6051,4.643,51245,0
1988-09-12,4.643,4.643,4.6051,4.6051,17254,0
1988-09-13,4.6051,4.6815,4.5823,4.6587,101442,0
1988-09-14,4.6968,4.758,4.643,4.7197,133340,0
1988-09-15,4.6815,4.7964,4.6815,4.6815,111903,0
1988-09-16,4.6587,4.8578,4.6587,4.8578,158963,0
1988-09-19,4.8727,4.8727,4.8578,4.8727,96215,0
1988-09-20,4.8578,4.8959,4.8578,4.8959,75296,0
1988-09-21,4.8959,4.9113,4.8346,4.8346,65362,0
1988-09-22,4.8346,4.8346,4.7811,4.8194,64320,0
1988-09-23,4.7811,4.8194,4.7811,4.7964,41308,0
1988-09-26,4.7811,4.7811,4.7197,4.7426,193993,0
1988-09-27,4.7197,4.7197,4.643,4.7197,305900,0
1988-09-28,4.6968,4.6968,4.6587,4.6815,69023,0
1988-09-29,4.6815,4.7426,4.6587,4.7426,234785,0
1988-09-30,4.758,4.8727,4.758,4.8194,95169,0
1988-10-03,4.8194,4.8578,4.758,4.7964,61181,0
1988-10-04,4.8346,4.8346,4.758,4.758,50199,0
1988-10-05,4.758,4.8346,4.758,4.8346,73731,0
1988-10-06,4.8346,4.9723,4.8346,4.9723,226416,0
1988-10-07,5.0106,5.2016,4.9875,5.1866,464858,0
1988-10-10,5.1099,5.1254,5.0258,5.0258,236877,0
1988-10-11,5.0106,5.0106,4.9495,5.0106,193470,0
1988-10-12,5.0106,5.0106,4.9113,4.9339,44447,0
1988-10-13,4.9113,5.0106,4.9113,4.9723,172038,0
1988-10-14,5.0106,5.0716,4.9339,4.9339,249425,0
1988-10-17,4.9113,5.0716,4.8959,4.9875,376491,0
1988-10-18,4.9875,5.1866,4.9875,5.1483,302760,0
1988-10-19,5.1483,5.1866,5.0716,5.1254,198178,0
1988-10-20,5.1633,5.3395,5.1099,5.2783,285503,0
1988-10-21,5.3163,5.3395,5.2783,5.3013,172557,0
1988-10-24,5.2628,5.2628,5.1254,5.1254,236352,0
1988-10-25,5.1633,5.2016,5.1254,5.1254,93075,0
1988-10-26,5.1254,5.1254,5.0716,5.0716,86276,0
1988-10-27,5.0258,5.0716,5.0258,5.0258,187198,0
1988-10-28,5.0716,5.1483,5.049,5.1099,196088,0
1988-10-31,5.1099,5.1866,5.0871,5.1633,109289,0
1988-11-01,5.2016,5.2628,5.0871,5.1099,400540,0
1988-11-02,5.1099,5.1099,4.8959,4.9339,237397,0
1988-11-03,4.9339,4.9723,4.9113,4.9339,310083,0
1988-11-04,4.8959,4.9495,4.8727,4.8727,105625,0
1988-11-07,4.8727,4.9113,4.8727,4.9113,107195,0
1988-11-08,4.9339,4.9875,4.9339,4.9875,256218,0
1988-11-09,4.9495,4.9723,4.8959,4.9113,306944,0
1988-11-10,4.9495,4.9495,4.9113,4.9339,41832,0
1988-11-11,4.9113,4.9113,4.7426,4.7811,257788,0
1988-11-14,4.8346,4.8346,4.7426,4.7964,146935,0
1988-11-15,4.8346,4.8727,4.7964,4.8194,82621,0
1988-11-16,4.8194,4.8346,4.6968,4.7197,168373,0
1988-11-17,4.758,4.758,4.6968,4.7197,110335,0
1988-11-18,4.7047,4.7657,4.7047,4.7657,85753,0
1988-11-21,4.7276,4.7276,4.6665,4.7276,146935,0
1988-11-22,4.7657,4.8039,4.7426,4.8039,392176,0
1988-11-23,4.7811,4.7811,4.7657,4.7811,98309,0
1988-11-25,4.7657,4.7657,4.7276,4.7657,104581,0
1988-11-28,4.7276,4.7276,4.6665,4.7047,338840,0
1988-11-29,4.7047,4.7657,4.7047,4.7276,289162,0
1988-11-30,4.7657,4.8194,4.7426,4.8194,305900,0
1988-12-01,4.7811,4.8194,4.7811,4.8039,323676,0
1988-12-02,4.8039,4.8194,4.7426,4.7426,87848,0
1988-12-05,4.7811,4.9799,4.7811,4.9035,116082,0
1988-12-06,4.9417,4.9417,4.8194,4.9035,146408,0
1988-12-07,4.8654,4.957,4.8194,4.957,101442,0
1988-12-08,4.9188,4.9188,4.8654,4.8654,19350,0
1988-12-09,4.8194,4.8654,4.8194,4.8419,52818,0
1988-12-12,4.8802,4.9188,4.8419,4.8419,211250,0
1988-12-13,4.8194,4.8194,4.7811,4.7811,69023,0
1988-12-14,4.8194,4.8194,4.7426,4.7657,115564,0
1988-12-15,4.7426,4.7811,4.7276,4.7276,162098,0
1988-12-16,4.7047,4.7276,4.6891,4.7047,307468,0
1988-12-19,4.6891,4.7276,4.6891,4.7047,154257,0
1988-12-20,4.6891,4.7276,4.6508,4.6508,356097,0
1988-12-21,4.6508,4.7047,4.6508,4.6891,603429,0
1988-12-22,4.7047,4.7276,4.6891,4.6891,293871,0
1988-12-23,4.6891,4.6891,4.6665,4.6665,88893,0
1988-12-27,4.6665,4.6891,4.6665,4.6665,51245,0
1988-12-28,4.6665,4.6891,4.6665,4.6665,255178,0
1988-12-29,4.6665,4.7276,4.6665,4.7047,52818,0
1988-12-30,4.6891,4.7276,4.6891,4.7276,65887,0
1989-01-03,4.6891,4.7276,4.6665,4.7276,374923,0
1989-01-04,4.6891,4.7047,4.6891,4.6891,311647,0
1989-01-05,4.7047,4.7811,4.6891,4.7276,307468,0
1989-01-06,4.7276,4.8654,4.7047,4.8654,488391,0
1989-01-09,4.8802,4.9417,4.8654,4.8654,180924,0
1989-01-10,4.8654,4.8654,4.7426,4.7811,109810,0
1989-01-11,4.7811,4.7811,4.7047,4.7811,98309,0
1989-01-12,4.7811,4.7811,4.7276,4.7276,232168,0
1989-01-13,4.7426,4.7426,4.7047,4.7426,196608,0
1989-01-16,4.7426,4.7426,4.7276,4.7426,193993,0
1989-01-17,4.7276,4.7276,4.6891,4.7047,187723,0
1989-01-18,4.7047,4.7811,4.6891,4.7426,360805,0
1989-01-19,4.7426,4.7426,4.6891,4.7276,259360,0
1989-01-20,4.7047,4.7047,4.6508,4.7047,907755,0
1989-01-23,4.7047,4.7276,4.6665,4.6665,84709,0
1989-01-24,4.6508,4.7657,4.6508,4.7047,83664,0
1989-01-25,4.7426,4.7426,4.6891,4.7047,323153,0
1989-01-26,4.6891,4.7276,4.6891,4.7047,282367,0
1989-01-27,4.6891,4.7811,4.6891,4.7276,206542,0
1989-01-30,4.7426,4.7426,4.7047,4.7276,81571,0
1989-01-31,4.7426,4.8039,4.7047,4.8039,235306,0
1989-02-01,4.7657,4.8654,4.7657,4.7657,249948,0
1989-02-02,4.8039,4.8039,4.7657,4.8039,219096,0
1989-02-03,4.8039,4.9417,4.8039,4.8654,552705,0
1989-02-06,4.9035,4.9188,4.8802,4.8802,161579,0
1989-02-07,4.8654,5.0567,4.8654,5.0333,232691,0
1989-02-08,5.0333,5.0333,4.8654,4.957,88368,0
1989-02-09,4.9188,4.957,4.8194,4.8654,199748,0
1989-02-10,4.8419,4.9035,4.8194,4.8419,428254,0
1989-02-13,4.8654,4.9035,4.8419,4.9035,570484,0
1989-02-14,4.9188,4.9417,4.8654,4.8654,52291,0
1989-02-15,4.8802,4.9035,4.8654,4.8802,40788,0
1989-02-16,4.9035,4.9035,4.8419,4.8654,637938,0
1989-02-17,4.8498,4.9262,4.8498,4.9262,96739,0
1989-02-21,4.8881,4.9035,4.8881,4.8881,165237,0
1989-02-22,4.8654,4.8654,4.7505,4.7505,401065,0
1989-02-23,4.712,4.8498,4.712,4.789,283411,0
1989-02-24,4.789,4.789,4.712,4.7505,453356,0
1989-02-27,4.7505,4.8267,4.7505,4.8116,387994,0
1989-02-28,4.8116,4.9262,4.8116,4.8881,293348,0
1989-03-01,4.9262,4.9262,4.8654,4.8654,87848,0
1989-03-02,4.8654,4.9262,4.8654,4.8881,167331,0
1989-03-03,4.8881,5.0028,4.8881,4.9417,253081,0
1989-03-06,4.9417,4.9875,4.9417,4.9875,241578,0
1989-03-07,4.9645,4.9875,4.9417,4.9645,133864,0
1989-03-08,4.9645,4.9645,4.9262,4.9262,237397,0
1989-03-09,4.9262,4.9645,4.9262,4.9417,130205,0
1989-03-10,4.9417,4.9417,4.9035,4.9417,364985,0
1989-03-13,4.9262,5.0028,4.9035,4.9262,320539,0
1989-03-14,4.9417,4.9417,4.9262,4.9262,82095,0
1989-03-15,4.9262,5.0792,4.9262,4.9645,234785,0
1989-03-16,4.9417,4.9875,4.9262,4.9417,321060,0
1989-03-17,4.9035,4.9035,4.7657,4.8498,257788,0
1989-03-20,4.8498,4.8498,4.7657,4.8116,351386,0
1989-03-21,4.8267,4.8267,4.8116,4.8267,105625,0
1989-03-22,4.8116,4.8498,4.8116,4.8267,1116918,0
1989-03-23,4.8116,4.8654,4.8116,4.8267,186150,0
1989-03-27,4.8498,4.8881,4.8267,4.8498,140138,0
1989-03-28,4.8881,4.8881,4.8267,4.8654,150592,0
1989-03-29,4.8498,4.8654,4.8267,4.8498,143273,0
1989-03-30,4.8267,4.8267,4.7505,4.7657,696504,0
1989-03-31,4.7657,4.7657,4.7276,4.7657,56477,0
1989-04-03,4.7505,4.8498,4.7505,4.8267,697550,0
1989-04-04,4.8498,4.9262,4.8498,4.9262,104581,0
1989-04-05,4.8881,4.9035,4.8654,4.8654,172038,0
1989-04-06,4.8654,4.8881,4.8654,4.8654,20393,0
1989-04-07,4.8881,4.8881,4.8654,4.8881,127587,0
1989-04-10,4.8881,4.8881,4.8498,4.8498,199227,0
1989-04-11,4.8498,4.8654,4.8498,4.8498,485252,0
1989-04-12,4.8498,4.8881,4.8498,4.8498,302760,0
1989-04-13,4.8498,4.8881,4.7657,4.7657,149547,0
1989-04-14,4.8116,4.8498,4.8116,4.8498,704871,0
1989-04-17,4.8881,4.9875,4.8881,4.9645,305374,0
1989-04-18,4.9645,5.0258,4.9645,4.9875,254132,0
1989-04-19,4.9875,5.0412,4.9645,5.0412,313741,0
1989-04-20,5.0641,5.1176,5.0028,5.1176,282891,0
1989-04-21,5.0792,5.2172,5.0792,5.2172,113470,0
1989-04-24,5.1789,5.2399,5.1176,5.2016,154776,0
1989-04-25,5.1789,5.2172,5.0792,5.1176,487341,0
1989-04-26,5.1633,5.1633,5.1176,5.1405,37129,0
1989-04-27,5.1176,5.1789,5.1176,5.1789,62225,0
1989-04-28,5.1405,5.2016,5.1405,5.2016,74774,0
1989-05-01,5.2016,5.2399,5.2016,5.2399,50199,0
1989-05-02,5.2399,5.2783,5.2172,5.2172,69546,0
1989-05-03,5.2016,5.2399,5.1633,5.2399,87321,0
1989-05-04,5.2016,5.2783,5.2016,5.2172,33991,0
1989-05-05,5.2554,5.2934,5.2172,5.2172,80003,0
1989-05-08,5.2172,5.2554,5.1789,5.2016,45491,0
1989-05-09,5.2399,5.2783,5.2016,5.2016,52818,0
1989-05-10,5.2172,5.3931,5.2172,5.3776,461721,0
1989-05-11,5.3776,5.3776,5.2783,5.2934,247330,0
1989-05-12,5.3776,5.3931,5.2783,5.3163,148504,0
1989-05-15,5.3163,5.3931,5.3163,5.3546,442374,0
1989-05-16,5.3546,5.3931,5.3395,5.3776,271907,0
1989-05-17,5.4163,5.4542,5.3931,5.4163,431395,0
1989-05-18,5.3931,5.4163,5.3395,5.3776,208111,0
1989-05-19,5.3776,5.3931,5.3395,5.3776,257788,0
1989-05-22,5.4007,5.4238,5.3623,5.3776,156347,0
1989-05-23,5.3776,5.3776,5.3013,5.3395,96215,0
1989-05-24,5.324,5.3776,5.324,5.3395,491005,0
1989-05-25,5.3623,5.3776,5.3623,5.3776,256218,0
1989-05-26,5.3395,5.4007,5.3395,5.4007,45491,0
1989-05-30,5.3776,5.4238,5.3623,5.3776,84709,0
1989-05-31,5.3623,5.4007,5.3623,5.4007,61701,0
1989-06-01,5.3776,5.4007,5.3623,5.3776,724218,0
1989-06-02,5.3776,5.5384,5.3776,5.5384,152163,0
1989-06-05,5.5153,5.5384,5.4238,5.4238,68501,0
1989-06-06,5.4618,5.4773,5.3776,5.4388,107195,0
1989-06-07,5.5001,5.7373,5.5001,5.7373,1119528,0
1989-06-08,5.8136,5.852,5.6913,5.7754,222231,0
1989-06-09,5.7373,5.852,5.7373,5.7526,104581,0
1989-06-12,5.7145,5.7145,5.615,5.6913,80526,0
1989-06-13,5.6913,5.7145,5.6376,5.6532,309554,0
1989-06-14,5.6532,5.6913,5.6376,5.6376,256218,0
1989-06-15,5.6532,5.6532,5.5384,5.5384,84709,0
1989-06-16,5.5001,5.6376,5.4618,5.6376,254132,0
1989-06-19,5.615,5.6759,5.615,5.6759,361847,0
1989-06-20,5.6532,5.7145,5.6376,5.6759,100399,0
1989-06-21,5.6532,5.8904,5.6532,5.8904,150073,0
1989-06-22,5.852,5.9668,5.829,5.9668,195563,0
1989-06-23,5.9668,6.1276,5.9668,6.0281,192951,0
1989-06-26,5.9898,6.0281,5.9283,5.9283,276091,0
1989-06-27,5.9668,5.9668,5.9283,5.9668,94647,0
1989-06-28,5.9283,5.9283,5.852,5.875,130205,0
1989-06-29,5.852,5.875,5.6913,5.6913,112425,0
1989-06-30,5.6913,5.7373,5.5766,5.7373,143796,0
1989-07-03,5.7373,5.7373,5.6376,5.6913,67976,0
1989-07-05,5.6532,5.7373,5.5766,5.7373,96739,0
1989-07-06,5.7373,5.7373,5.6376,5.6913,97262,0
1989-07-07,5.6532,5.6532,5.5995,5.615,201840,0
1989-07-10,5.6532,5.6759,5.615,5.6532,75818,0
1989-07-11,5.6759,5.6913,5.6532,5.6532,26144,0
1989-07-12,5.6913,5.6913,5.5995,5.6532,51767,0
1989-07-13,5.6532,5.6532,5.615,5.615,37129,0
1989-07-14,5.6376,5.6759,5.5766,5.6759,189813,0
1989-07-17,5.6532,5.6532,5.5995,5.615,13070,0
1989-07-18,5.615,5.6532,5.5995,5.6376,48630,0
1989-07-19,5.6532,5.7145,5.6376,5.7145,23528,0
1989-07-20,5.6913,5.9668,5.6759,5.852,185628,0
1989-07-21,5.8904,5.8904,5.852,5.875,96739,0
1989-07-24,5.829,5.852,5.829,5.852,54906,0
1989-07-25,5.829,5.8904,5.7754,5.8136,90986,0
1989-07-26,5.7754,6.1656,5.7754,6.1656,343549,0
1989-07-27,6.1656,6.1656,6.066,6.1656,118700,0
1989-07-28,6.1276,6.1276,5.9668,5.9668,287073,0
1989-07-31,5.9668,5.9668,5.9668,5.9668,184582,0
1989-08-01,5.9668,5.9668,5.9283,5.9516,143273,0
1989-08-02,5.9283,5.9283,5.8136,5.8904,58042,0
1989-08-03,5.8904,5.9283,5.8904,5.9132,9930,0
1989-08-04,5.875,5.8904,5.852,5.875,13596,0
1989-08-07,5.8904,5.9516,5.875,5.8904,56995,0
1989-08-08,5.8904,5.8904,5.852,5.8904,116082,0
1989-08-09,5.852,5.9132,5.852,5.875,118175,0
1989-08-10,5.8904,5.8904,5.7909,5.8904,109289,0
1989-08-11,5.8904,5.8904,5.7909,5.7909,115564,0
1989-08-14,5.8136,5.8136,5.7145,5.7145,82095,0
1989-08-15,5.7373,5.7909,5.6913,5.7909,94124,0
1989-08-16,5.829,5.829,5.6759,5.6759,231122,0
1989-08-17,5.6759,5.7373,5.5536,5.6376,189813,0
1989-08-18,5.6376,5.6376,5.5995,5.6376,127587,0
1989-08-21,5.6609,5.6836,5.5995,5.5995,246286,0
1989-08-22,5.5995,5.5995,5.5844,5.5995,23008,0
1989-08-23,5.5995,5.7603,5.5613,5.7218,160532,0
1989-08-24,5.7603,5.875,5.7603,5.7985,351917,0
1989-08-25,5.8368,5.8368,5.7831,5.7985,54381,0
1989-08-28,5.7985,5.7985,5.7831,5.7985,16731,0
1989-08-29,5.7985,5.7985,5.6988,5.6988,59089,0
1989-08-30,5.6836,5.7603,5.6376,5.6988,97262,0
1989-08-31,5.7373,5.7603,5.7218,5.7373,49154,0
1989-09-01,5.6988,5.7985,5.6988,5.7373,42879,0
1989-09-05,5.7218,5.7373,5.6836,5.7373,43403,0
1989-09-06,5.6988,5.6988,5.6224,5.6376,42879,0
1989-09-07,5.6376,5.6836,5.5995,5.5995,158963,0
1989-09-08,5.5995,5.5995,5.5613,5.5613,151118,0
1989-09-11,5.5459,5.7218,5.5459,5.6609,88368,0
1989-09-12,5.6836,5.7218,5.6836,5.6836,108762,0
1989-09-13,5.6836,5.6836,5.6376,5.6609,104057,0
1989-09-14,5.6224,5.6224,5.5459,5.5613,276091,0
1989-09-15,5.5459,5.5995,5.5459,5.5995,359235,0
1989-09-18,5.6376,5.6376,5.5995,5.6224,296486,0
1989-09-19,5.6224,5.6224,5.5459,5.5459,117654,0
1989-09-20,5.5459,5.6376,5.5459,5.5995,59611,0
1989-09-21,5.5995,5.5995,5.5459,5.5459,89416,0
1989-09-22,5.5613,5.5613,5.5459,5.5613,45491,0
1989-09-25,5.5844,5.5844,5.5231,5.5459,44970,0
1989-09-26,5.5231,5.6836,5.5231,5.5844,96739,0
1989-09-27,5.5459,5.5995,5.5459,5.5459,53337,0
1989-09-28,5.5613,5.5844,5.4846,5.5001,202884,0
1989-09-29,5.5001,5.5459,5.5001,5.5231,65887,0
1989-10-02,5.4846,5.5231,5.4618,5.5001,74249,0
1989-10-03,5.4846,5.5613,5.4618,5.5613,53858,0
1989-10-04,5.5613,5.5995,5.4846,5.5995,420417,0
1989-10-05,5.6376,5.6609,5.6224,5.6609,90462,0
1989-10-06,5.6609,5.6609,5.5613,5.5613,25621,0
1989-10-09,5.5613,5.5613,5.5613,5.5613,520,0
1989-10-10,5.5995,5.6224,5.5613,5.5844,42879,0
1989-10-11,5.5844,5.5844,5.5231,5.5459,127587,0
1989-10-12,5.5231,5.5844,5.5231,5.5613,24050,0
1989-10-13,5.5613,5.5995,5.2093,5.2248,81571,0
1989-10-16,5.1866,5.3623,5.0333,5.2859,486301,0
1989-10-17,5.2859,5.2859,5.2093,5.2628,150073,0
1989-10-18,5.3088,5.3469,5.2248,5.2248,165237,0
1989-10-19,5.2628,5.5231,5.1866,5.5001,413092,0
1989-10-20,5.5001,5.5001,5.4082,5.4464,246811,0
1989-10-23,5.4464,5.4846,5.2859,5.3623,381717,0
1989-10-24,5.4082,5.4464,5.3088,5.3854,233738,0
1989-10-25,5.4238,5.6376,5.4238,5.6376,375444,0
1989-10-26,5.5995,5.5995,5.3623,5.3623,96215,0
1989-10-27,5.3623,5.4082,5.2859,5.3088,73206,0
1989-10-30,5.324,5.3854,5.3088,5.3854,56995,0
1989-10-31,5.3623,5.4238,5.2859,5.3469,557412,0
1989-11-01,5.3469,5.3623,5.3088,5.324,120792,0
1989-11-02,5.2859,5.2859,5.1866,5.2248,116608,0
1989-11-03,5.1866,5.2476,5.1866,5.2093,174651,0
1989-11-06,5.2093,5.2476,5.1711,5.1711,270857,0
1989-11-07,5.1711,5.2859,5.1711,5.2628,75818,0
1989-11-08,5.3088,5.324,5.2476,5.2628,326811,0
1989-11-09,5.2628,5.3088,5.2248,5.2248,27191,0
1989-11-10,5.2476,5.2628,5.2248,5.2628,63794,0
1989-11-13,5.2628,5.324,5.2248,5.324,26144,0
1989-11-14,5.3088,5.324,5.1866,5.2628,30851,0
1989-11-15,5.3088,5.3088,5.2248,5.3088,27191,0
1989-11-16,5.3088,5.3088,5.1711,5.2093,246811,0
1989-11-17,5.2321,5.2321,5.0716,5.1558,277661,0
1989-11-20,5.1331,5.1711,5.0567,5.0716,26144,0
1989-11-21,5.0567,5.1331,5.0567,5.1331,97783,0
1989-11-22,5.1331,5.1558,5.0716,5.1558,65887,0
1989-11-24,5.1558,5.194,5.1558,5.194,78959,0
1989-11-27,5.194,5.194,5.1176,5.1176,14118,0
1989-11-28,5.0716,5.1558,5.0716,5.1558,426163,0
1989-11-29,5.1176,5.1711,5.1176,5.1558,21961,0
1989-11-30,5.1558,5.194,5.1331,5.1558,61181,0
1989-12-01,5.1558,5.332,5.1558,5.3088,172038,0
1989-12-04,5.3546,5.3546,5.2554,5.2709,45491,0
1989-12-05,5.3088,5.3088,5.194,5.194,123927,0
1989-12-06,5.1558,5.194,5.1176,5.1176,210730,0
1989-12-07,5.1176,5.1176,5.0716,5.0716,44970,0
1989-12-08,5.0716,5.1176,5.0567,5.0567,35037,0
1989-12-11,5.0716,5.0716,5.0333,5.0716,36602,0
1989-12-12,5.0716,5.0716,5.0181,5.0567,109289,0
1989-12-13,5.0567,5.0567,4.9953,5.0181,67456,0
1989-12-14,4.9953,5.0181,4.9723,5.0181,28759,0
1989-12-15,5.0333,5.0333,5.0181,5.0333,364985,0
1989-12-18,5.0333,5.0333,4.957,4.957,126019,0
1989-12-19,4.9188,4.9188,4.758,4.7964,423553,0
1989-12-20,4.758,4.7964,4.758,4.758,294919,0
1989-12-21,4.8346,5.0716,4.8346,5.0567,442374,0
1989-12-22,5.3546,5.6303,5.3088,5.5918,479497,0
1989-12-26,5.7065,5.7065,5.4694,5.4694,154776,0
1989-12-27,5.4312,5.4694,5.4082,5.4312,228506,0
1989-12-28,5.4542,5.4694,5.4082,5.4694,143273,0
1989-12-29,5.4312,5.5307,5.4082,5.5307,143273,0
1990-01-02,5.4925,5.6453,5.3931,5.5536,654148,0
1990-01-03,5.6913,5.7296,5.4694,5.4694,358188,0
1990-01-04,5.5078,5.5918,5.4312,5.4694,391132,0
1990-01-05,5.4694,5.5536,5.3931,5.4312,282367,0
1990-01-08,5.4312,5.5078,5.4312,5.4925,36602,0
1990-01-09,5.4925,5.5078,5.3931,5.3931,86799,0
1990-01-10,5.3931,5.4312,5.3088,5.4312,153212,0
1990-01-11,5.4082,5.5078,5.4082,5.4542,42354,0
1990-01-12,5.4312,5.4312,5.332,5.332,82621,0
1990-01-15,5.2934,5.3088,5.2093,5.2093,38173,0
1990-01-16,5.1558,5.2093,5.0716,5.194,61701,0
1990-01-17,5.1558,5.2093,5.1331,5.1331,292301,0
1990-01-18,5.1176,5.2093,5.0716,5.2093,142751,0
1990-01-19,5.1711,5.2321,5.1558,5.1711,39738,0
1990-01-22,5.1711,5.2093,4.9953,4.9953,132293,0
1990-01-23,5.0333,5.1176,4.9953,5.0181,92030,0
1990-01-24,5.0181,5.0333,4.9339,4.9953,55950,0
1990-01-25,4.9953,4.9953,4.8727,4.8727,117654,0
1990-01-26,4.9188,4.9723,4.758,4.8959,164191,0
1990-01-29,4.8727,4.9188,4.8194,4.8959,40788,0
1990-01-30,4.8578,4.8727,4.8194,4.8578,24576,0
1990-01-31,4.8346,4.9953,4.8346,4.9953,56477,0
1990-02-01,4.957,4.9953,4.9339,4.9953,18301,0
1990-02-02,4.957,5.1176,4.957,5.1176,129156,0
1990-02-05,5.0716,5.1176,5.0716,5.0716,18301,0
1990-02-06,5.0716,5.0716,4.9953,5.0181,48107,0
1990-02-07,4.9723,5.0716,4.9339,5.0716,53858,0
1990-02-08,5.0333,5.0716,4.957,5.0567,37129,0
1990-02-09,5.0333,5.1176,4.957,4.957,54381,0
1990-02-12,4.957,4.9723,4.8727,4.8727,192951,0
1990-02-13,4.8727,4.8727,4.7964,4.7964,89937,0
1990-02-14,4.8346,4.8727,4.8346,4.8578,142751,0
1990-02-15,4.8578,4.8578,4.8194,4.8578,97262,0
1990-02-16,4.8959,4.8959,4.758,4.7733,110857,0
1990-02-20,4.7352,4.7733,4.7352,4.758,346163,0
1990-02-21,4.758,4.8727,4.7352,4.8346,260927,0
1990-02-22,4.8578,4.8727,4.7964,4.7964,251517,0
1990-02-23,4.7964,4.8727,4.7964,4.8346,69023,0
1990-02-26,4.8654,4.9799,4.8654,4.9799,54381,0
1990-02-27,4.9799,4.9799,4.8654,4.9035,87848,0
1990-02-28,4.9417,4.9799,4.9035,4.9035,70593,0
1990-03-01,4.9417,5.0181,4.9417,4.9417,134385,0
1990-03-02,5.0028,5.0181,4.9645,4.9645,101442,0
1990-03-05,5.0028,5.0181,4.9417,4.9645,127587,0
1990-03-06,4.9417,4.9645,4.8802,4.9645,282367,0
1990-03-07,4.9417,4.9799,4.9035,4.9188,122359,0
1990-03-08,4.9035,5.0181,4.9035,5.0181,28235,0
1990-03-09,5.0181,5.1023,4.9799,4.9799,72684,0
1990-03-12,4.9417,5.0792,4.9417,5.0792,49154,0
1990-03-13,5.0412,5.0412,4.9035,4.9188,69023,0
1990-03-14,4.9188,5.0181,4.9188,4.9799,214912,0
1990-03-15,5.0181,5.0181,4.9799,4.9799,106671,0
1990-03-16,5.0641,5.0641,5.0181,5.0181,165237,0
1990-03-19,4.9799,5.1023,4.9799,5.0792,25621,0
1990-03-20,5.1023,5.2172,5.1023,5.1176,56477,0
1990-03-21,5.1176,5.1405,5.1023,5.1023,12549,0
1990-03-22,5.1023,5.1023,4.9417,4.9645,120792,0
1990-03-23,4.9799,4.9799,4.8654,4.8654,43925,0
1990-03-26,4.9035,4.9417,4.9035,4.9188,7322,0
1990-03-27,4.9188,5.1023,4.9188,5.1023,86276,0
1990-03-28,5.1023,5.1176,5.0641,5.1023,28235,0
1990-03-29,5.0641,5.0641,5.0028,5.0028,27713,0
1990-03-30,5.0181,5.0181,4.9035,4.9035,39738,0
1990-04-02,4.8654,4.9799,4.8419,4.9799,93601,0
1990-04-03,5.0181,5.1405,5.0181,5.1405,67976,0
1990-04-04,5.1789,5.1789,5.0412,5.0412,24576,0
1990-04-05,5.0792,5.1023,5.0181,5.0181,11502,0
1990-04-06,5.0412,5.0792,5.0028,5.0792,62225,0
1990-04-09,5.0792,5.0792,5.0181,5.0181,13596,0
1990-04-10,4.9799,5.0641,4.9799,5.0028,17254,0
1990-04-11,5.0028,5.1023,5.0028,5.0641,34514,0
1990-04-12,5.0181,5.0412,4.9799,5.0181,69546,0
1990-04-16,5.0412,5.0412,4.9417,4.9417,53858,0
1990-04-17,4.9035,4.9645,4.8654,4.9645,65362,0
1990-04-18,4.9645,4.9645,4.8654,4.8654,23008,0
1990-04-19,4.8654,4.8654,4.7426,4.7657,239491,0
1990-04-20,4.8039,4.8039,4.6205,4.6205,54906,0
1990-04-23,4.6205,4.6205,4.5055,4.5823,41308,0
1990-04-24,4.5438,4.6205,4.5209,4.5438,168897,0
1990-04-25,4.5209,4.5823,4.4827,4.5591,349300,0
1990-04-26,4.5438,4.5438,4.4597,4.5209,100919,0
1990-04-27,4.5591,4.5591,4.3066,4.3605,165237,0
1990-04-30,4.3605,4.4061,4.2225,4.4061,353484,0
1990-05-01,4.4447,4.4597,4.3451,4.3451,177787,0
1990-05-02,4.3831,4.3831,4.3066,4.3066,140661,0
1990-05-03,4.3066,4.3451,4.3066,4.3066,184059,0
1990-05-04,4.3221,4.3451,4.3066,4.3221,249948,0
1990-05-07,4.3221,4.3605,4.3066,4.3066,218051,0
1990-05-08,4.3451,4.3831,4.3066,4.3831,241578,0
1990-05-09,4.3605,4.5055,4.3605,4.4597,216481,0
1990-05-10,4.4215,4.5823,4.4215,4.5591,189291,0
1990-05-11,4.5823,4.7197,4.5438,4.7197,177787,0
1990-05-14,4.7197,4.7426,4.6665,4.7047,106151,0
1990-05-15,4.6815,4.6815,4.4597,4.5055,142751,0
1990-05-16,4.5055,4.5438,4.4215,4.5055,47587,0
1990-05-17,4.4597,4.4597,4.3831,4.3831,36602,0
1990-05-18,4.4215,4.4215,4.3066,4.3221,120792,0
1990-05-21,4.4827,4.5823,4.3221,4.5055,142229,0
1990-05-22,4.5285,4.5668,4.5055,4.5668,77387,0
1990-05-23,4.6128,4.6128,4.4902,4.5517,77387,0
1990-05-24,4.5055,4.6128,4.5055,4.6128,54381,0
1990-05-25,4.6665,4.6665,4.6128,4.6128,60134,0
1990-05-29,4.6128,4.6891,4.6128,4.6891,72684,0
1990-05-30,4.7276,4.7657,4.628,4.7505,172038,0
1990-05-31,4.8267,4.8498,4.7505,4.7657,77911,0
1990-06-01,4.8116,4.9723,4.8116,4.8727,173080,0
1990-06-04,4.8498,5.1331,4.8498,5.1331,131247,0
1990-06-05,5.0871,5.1099,5.0106,5.049,115564,0
1990-06-06,5.0871,5.0871,4.9723,4.9875,214388,0
1990-06-07,5.0106,5.0106,4.8881,4.9262,218051,0
1990-06-08,4.8881,4.9723,4.8116,4.8498,126019,0
1990-06-11,4.8498,4.8881,4.8116,4.8881,33468,0
1990-06-12,4.8727,5.0106,4.8727,4.9723,38173,0
1990-06-13,4.9875,4.9875,4.8267,4.8498,73206,0
1990-06-14,4.8116,4.8498,4.8116,4.8498,43925,0
1990-06-15,4.8116,4.9723,4.8116,4.9723,160532,0
1990-06-18,5.0106,5.0106,4.8498,4.8881,55427,0
1990-06-19,4.8727,4.9723,4.8498,4.8881,840821,0
1990-06-20,4.9262,4.9262,4.8881,4.9113,209159,0
1990-06-21,4.9262,4.9495,4.8727,4.9495,33468,0
1990-06-22,4.9113,5.049,4.9113,4.9723,127063,0
1990-06-25,4.9723,4.9723,4.8498,4.8498,95169,0
1990-06-26,4.8727,4.8881,4.8116,4.8116,66932,0
1990-06-27,4.8116,4.8881,4.8116,4.8727,208111,0
1990-06-28,4.9113,4.9262,4.9113,4.9262,79479,0
1990-06-29,4.9113,4.9262,4.8881,4.9113,73206,0
1990-07-02,4.9113,4.9113,4.8267,4.8881,268771,0
1990-07-03,4.8881,4.8881,4.8498,4.8727,315832,0
1990-07-05,4.8498,4.8727,4.789,4.789,240011,0
1990-07-06,4.789,4.8498,4.789,4.8116,245238,0
1990-07-09,4.7657,4.8116,4.7657,4.7657,6798,0
1990-07-10,4.7657,4.789,4.7276,4.7276,111377,0
1990-07-11,4.7657,4.8498,4.7657,4.8498,70066,0
1990-07-12,4.8116,4.8498,4.7657,4.8267,1143061,0
1990-07-13,4.8498,4.8498,4.8116,4.8116,58567,0
1990-07-16,4.8498,4.8498,4.8116,4.8116,1553016,0
1990-07-17,4.8116,4.8267,4.7657,4.8116,853377,0
1990-07-18,4.789,4.789,4.712,4.712,1528440,0
1990-07-19,4.7276,4.7276,4.5897,4.5897,106671,0
1990-07-20,4.5668,4.5668,4.4674,4.4674,115564,0
1990-07-23,4.4902,4.4902,4.4293,4.4293,334132,0
1990-07-24,4.4293,4.4902,4.4061,4.4521,92553,0
1990-07-25,4.4902,4.6508,4.4902,4.6508,146935,0
1990-07-26,4.6128,4.6891,4.5668,4.6665,277661,0
1990-07-27,4.6508,4.6508,4.6128,4.6128,41832,0
1990-07-30,4.5668,4.6508,4.5517,4.628,53858,0
1990-07-31,4.5897,4.5897,4.5285,4.5517,39738,0
1990-08-01,4.5285,4.5668,4.5055,4.5668,3660,0
1990-08-02,4.4902,4.4902,4.4061,4.4061,58567,0
1990-08-03,4.4061,4.4061,4.3066,4.3451,119743,0
1990-08-06,4.2683,4.2683,4.0849,4.1461,940698,0
1990-08-07,4.1308,4.1461,4.0849,4.1078,37649,0
1990-08-08,4.0849,4.1308,4.0849,4.0849,49154,0
1990-08-09,4.0849,4.0849,3.9854,3.9854,63794,0
1990-08-10,3.9704,4.0085,3.9089,3.9089,44447,0
1990-08-13,3.8707,3.947,3.8707,3.947,16731,0
1990-08-14,3.9704,4.0467,3.947,4.0085,36602,0
1990-08-15,4.0467,4.1308,4.0467,4.0849,51767,0
1990-08-16,4.0467,4.0694,3.9242,3.9242,59611,0
1990-08-17,3.9704,3.9704,3.8477,3.9089,231646,0
1990-08-20,3.9089,3.947,3.8861,3.947,1124238,0
1990-08-21,3.9169,3.9169,3.8325,3.8707,38696,0
1990-08-22,3.8325,3.8556,3.7942,3.7942,26667,0
1990-08-23,3.7482,3.7482,3.5877,3.6489,93601,0
1990-08-24,3.6721,3.6947,3.5496,3.5723,84709,0
1990-08-27,3.6109,3.7482,3.6109,3.71,207069,0
1990-08-28,3.71,3.9548,3.71,3.9548,156347,0
1990-08-29,3.9321,3.9931,3.9321,3.9548,430872,0
1990-08-30,3.9931,3.9931,3.8936,3.8936,63271,0
1990-08-31,3.8936,3.8936,3.8707,3.8707,125495,0
1990-09-04,3.8707,3.8707,3.8556,3.8707,8890,0
1990-09-05,3.8707,3.9169,3.8556,3.9169,306418,0
1990-09-06,3.9704,4.0773,3.9321,3.9931,113996,0
1990-09-07,3.9931,4.1536,3.9931,4.1385,264066,0
1990-09-10,4.1536,4.1536,4.016,4.016,22486,0
1990-09-11,4.016,4.0311,3.9704,3.9704,35037,0
1990-09-12,3.9931,3.9931,3.8707,3.9321,37129,0
1990-09-13,3.9321,3.9321,3.8707,3.8707,39738,0
1990-09-14,3.8556,3.8556,3.7942,3.8097,19350,0
1990-09-17,3.7712,3.8707,3.7482,3.8556,30851,0
1990-09-18,3.8097,3.8325,3.7712,3.8325,6798,0
1990-09-19,3.7942,3.8556,3.7942,3.8325,13070,0
1990-09-20,3.8556,3.8556,3.7482,3.7482,20393,0
1990-09-21,3.71,3.7712,3.6109,3.6335,300667,0
1990-09-24,3.6335,3.6721,3.5496,3.6489,56995,0
1990-09-25,3.6109,3.6721,3.5265,3.6721,99352,0
1990-09-26,3.6721,3.6721,3.5723,3.5723,15686,0
1990-09-27,3.6109,3.6489,3.511,3.5496,27713,0
1990-09-28,3.5496,3.5496,3.4271,3.4884,64320,0
1990-10-01,3.511,3.6947,3.4884,3.5723,186677,0
1990-10-02,3.6335,3.71,3.5723,3.6335,191382,0
1990-10-03,3.6489,3.7712,3.6109,3.6335,285503,0
1990-10-04,3.6335,3.7482,3.6335,3.71,232691,0
1990-10-05,3.6721,3.7482,3.6335,3.71,103016,0
1990-10-08,3.7482,3.7482,3.6489,3.6721,15686,0
1990-10-09,3.6721,3.6721,3.5265,3.5265,17254,0
1990-10-10,3.4884,3.511,3.4115,3.4115,40788,0
1990-10-11,3.3659,3.3659,3.3273,3.3505,48107,0
1990-10-12,3.3889,3.4884,3.3889,3.4271,95692,0
1990-10-15,3.4271,3.4727,3.3505,3.4271,112946,0
1990-10-16,3.4727,3.4727,3.3505,3.4271,23528,0
1990-10-17,3.3889,3.4727,3.3889,3.4271,86799,0
1990-10-18,3.4727,3.5265,3.4271,3.4271,206022,0
1990-10-19,3.4271,3.5723,3.4271,3.511,300147,0
1990-10-22,3.4884,3.5265,3.45,3.4727,101967,0
1990-10-23,3.5496,3.5723,3.5265,3.5496,372826,0
1990-10-24,3.5877,3.5877,3.5496,3.5723,112425,0
1990-10-25,3.5265,3.5496,3.4727,3.5265,93601,0
1990-10-26,3.511,3.511,3.4271,3.4271,64838,0
1990-10-29,3.4727,3.511,3.3889,3.3889,35557,0
1990-10-30,3.4271,3.4727,3.3889,3.45,150592,0
1990-10-31,3.4884,3.511,3.45,3.4884,16731,0
1990-11-01,3.5265,3.6109,3.4727,3.5723,80003,0
1990-11-02,3.5723,3.71,3.5723,3.71,207069,0
1990-11-05,3.6721,3.6721,3.5723,3.5723,47587,0
1990-11-06,3.5496,3.5496,3.4884,3.5265,80526,0
1990-11-07,3.511,3.511,3.3889,3.45,92030,0
1990-11-08,3.4271,3.45,3.3889,3.3889,40266,0
1990-11-09,3.4271,3.4727,3.4115,3.4727,40266,0
1990-11-12,3.511,3.5265,3.4884,3.5265,144321,0
1990-11-13,3.5265,3.5723,3.511,3.5496,189291,0
1990-11-14,3.5265,3.6335,3.5265,3.6335,292301,0
1990-11-15,3.6335,3.6947,3.6335,3.6721,111903,0
1990-11-16,3.6796,3.6796,3.5342,3.5723,173607,0
1990-11-19,3.5342,3.6183,3.5342,3.6183,152163,0
1990-11-20,3.5723,3.5723,3.4959,3.4959,56477,0
1990-11-21,3.511,3.511,3.4727,3.4959,8366,0
1990-11-23,3.45,3.4727,3.45,3.45,49154,0
1990-11-26,3.4115,3.5723,3.4115,3.5723,84709,0
1990-11-27,3.5723,3.5954,3.511,3.5954,356097,0
1990-11-28,3.5954,3.6564,3.5954,3.6564,86276,0
1990-11-29,3.6564,3.6564,3.5723,3.5954,181971,0
1990-11-30,3.6183,3.7407,3.5954,3.6947,143796,0
1990-12-03,3.7407,3.7561,3.6564,3.7407,257265,0
1990-12-04,3.7177,3.7407,3.6947,3.7407,77387,0
1990-12-05,3.7407,3.7407,3.6947,3.7177,54906,0
1990-12-06,3.7561,3.9395,3.7561,3.9013,107195,0
1990-12-07,3.9777,4.0234,3.8629,3.9013,248899,0
1990-12-10,3.779,3.8402,3.7561,3.8402,152163,0
1990-12-11,3.9169,4.0234,3.8629,3.9013,167331,0
1990-12-12,3.9013,3.9626,3.8629,3.9013,111377,0
1990-12-13,3.8629,3.9013,3.779,3.8787,197656,0
1990-12-14,3.8629,3.8787,3.7561,3.779,48630,0
1990-12-17,3.7407,3.8629,3.7407,3.8402,37129,0
1990-12-18,3.8172,3.8787,3.802,3.8629,101967,0
1990-12-19,3.8402,3.8629,3.802,3.802,62746,0
1990-12-20,3.8172,3.8629,3.7561,3.8402,53858,0
1990-12-21,3.802,3.8402,3.779,3.8172,197656,0
1990-12-24,3.802,3.802,3.7407,3.7561,51245,0
1990-12-26,3.779,3.8629,3.779,3.8629,63271,0
1990-12-27,3.8787,3.8787,3.8629,3.8629,184059,0
1990-12-28,3.8629,3.9013,3.8402,3.9013,284462,0
1990-12-31,3.9013,3.9013,3.8402,3.8402,25098,0
1991-01-02,3.8629,3.8787,3.8402,3.8402,74774,0
1991-01-03,3.802,3.802,3.5954,3.6335,594012,0
1991-01-04,3.5954,3.6564,3.5342,3.6183,126545,0
1991-01-07,3.5954,3.6183,3.557,3.5723,66410,0
1991-01-08,3.5723,3.6564,3.5342,3.6183,25621,0
1991-01-09,3.6564,3.779,3.5723,3.5723,71116,0
1991-01-10,3.5723,3.6335,3.511,3.6335,41832,0
1991-01-11,3.5954,3.6183,3.5954,3.5954,12028,0
1991-01-14,3.557,3.557,3.45,3.4727,56995,0
1991-01-15,3.511,3.557,3.511,3.557,81050,0
1991-01-16,3.5954,3.6183,3.5723,3.5954,24050,0
1991-01-17,3.779,3.9395,3.779,3.8629,308513,0
1991-01-18,3.8172,3.8172,3.7407,3.8172,146935,0
1991-01-21,3.8172,3.8402,3.802,3.8402,90462,0
1991-01-22,3.8402,3.9013,3.8172,3.8629,54381,0
1991-01-23,3.9013,3.9013,3.8787,3.9013,108242,0
1991-01-24,3.9013,3.9777,3.8629,3.8629,189813,0
1991-01-25,3.8787,3.9013,3.8402,3.8787,149547,0
1991-01-28,3.9013,4.0011,3.8402,3.9395,56995,0
1991-01-29,4.0234,4.062,3.9169,3.9395,52291,0
1991-01-30,3.9777,4.1003,3.9777,4.0849,46540,0
1991-01-31,4.062,4.062,3.9777,3.9777,72684,0
1991-02-01,3.9395,4.0234,3.9013,4.0011,105625,0
1991-02-04,4.039,4.1003,4.0234,4.1003,128635,0
1991-02-05,4.1233,4.1842,3.9626,4.039,214912,0
1991-02-06,4.0011,4.0849,3.9395,4.0849,168373,0
1991-02-07,4.1233,4.2074,4.062,4.062,163668,0
1991-02-08,4.1003,4.1003,4.062,4.1003,208636,0
1991-02-11,4.1003,4.2683,4.1003,4.2225,1242413,0
1991-02-12,4.2683,4.3066,4.2074,4.2683,328383,0
1991-02-13,4.2683,4.4902,4.2683,4.4521,631139,0
1991-02-14,4.4061,4.4521,4.3678,4.4293,205498,0
1991-02-15,4.4293,4.4674,4.4293,4.4521,123927,0
1991-02-19,4.4674,4.4674,4.2683,4.4521,241059,0
1991-02-20,4.4061,4.4293,4.3678,4.4293,60656,0
1991-02-21,4.4293,4.5133,4.3451,4.3909,349300,0
1991-02-22,4.3755,4.4979,4.3755,4.4139,180924,0
1991-02-25,4.4521,4.4751,4.4139,4.4751,125495,0
1991-02-26,4.4521,4.4751,4.4521,4.4521,33468,0
1991-02-27,4.4521,4.5133,4.4521,4.4751,329950,0
1991-02-28,4.5133,4.5361,4.4751,4.4751,232168,0
1991-03-01,4.4751,4.5361,4.4751,4.5361,65362,0
1991-03-04,4.5361,4.5591,4.4751,4.4751,43403,0
1991-03-05,4.4751,4.5361,4.4751,4.5361,76867,0
1991-03-06,4.5361,4.5591,4.4979,4.4979,92030,0
1991-03-07,4.4979,4.4979,4.4521,4.4521,140661,0
1991-03-08,4.4521,4.4979,4.4521,4.4751,176219,0
1991-03-11,4.4751,4.4979,4.4521,4.4521,289162,0
1991-03-12,4.4521,4.4751,4.4521,4.4521,152685,0
1991-03-13,4.4751,4.5361,4.4521,4.5361,13070,0
1991-03-14,4.5361,4.6205,4.4751,4.4751,111903,0
1991-03-15,4.4751,4.5133,4.4521,4.5133,144321,0
1991-03-18,4.5133,4.5361,4.4521,4.4751,34514,0
1991-03-19,4.437,4.4521,4.4139,4.437,32944,0
1991-03-20,4.4139,4.4521,4.3526,4.437,49676,0
1991-03-21,4.4751,4.4751,4.3526,4.3755,105625,0
1991-03-22,4.4139,4.4751,4.3755,4.4751,134385,0
1991-03-25,4.437,4.4979,4.437,4.4979,63794,0
1991-03-26,4.5361,4.5747,4.4979,4.5133,159485,0
1991-03-27,4.4979,4.5361,4.437,4.437,28759,0
1991-03-28,4.4751,4.4751,4.437,4.4751,25098,0
1991-04-01,4.4521,4.4979,4.3755,4.3755,59089,0
1991-04-02,4.3909,4.5747,4.3909,4.5591,397403,0
1991-04-03,4.5361,4.5361,4.4751,4.4751,83140,0
1991-04-04,4.4521,4.5133,4.4139,4.4751,41832,0
1991-04-05,4.4751,4.5361,4.4751,4.4979,81571,0
1991-04-08,4.4751,4.5133,4.4751,4.5133,33468,0
1991-04-09,4.4979,4.4979,4.4521,4.4751,93075,0
1991-04-10,4.437,4.4521,4.3755,4.3909,78959,0
1991-04-11,4.3909,4.4521,4.3909,4.4521,230601,0
1991-04-12,4.4979,4.4979,4.437,4.4751,23528,0
1991-04-15,4.4521,4.4979,4.3755,4.4751,155826,0
1991-04-16,4.4751,4.5591,4.4751,4.5591,121836,0
1991-04-17,4.5361,4.5591,4.4979,4.5133,106671,0
1991-04-18,4.5133,4.5975,4.4979,4.4979,141708,0
1991-04-19,4.4979,4.4979,4.4139,4.4139,19873,0
1991-04-22,4.4521,4.4521,4.3909,4.4139,32418,0
1991-04-23,4.4139,4.4139,4.2914,4.3526,83664,0
1991-04-24,4.3526,4.3755,4.3145,4.3526,100399,0
1991-04-25,4.3526,4.3526,4.2914,4.3145,237918,0
1991-04-26,4.3145,4.3526,4.3145,4.3297,462768,0
1991-04-29,4.3755,4.4521,4.3526,4.3526,56995,0
1991-04-30,4.3526,4.4139,4.3526,4.3755,87848,0
1991-05-01,4.3526,4.4139,4.3526,4.3909,30851,0
1991-05-02,4.3909,4.4751,4.3755,4.4751,39218,0
1991-05-03,4.437,4.6205,4.437,4.5747,616499,0
1991-05-06,4.6205,4.6356,4.5747,4.5975,201315,0
1991-05-07,4.5975,4.6205,4.5591,4.5975,20915,0
1991-05-08,4.6205,4.6815,4.5747,4.6815,1124761,0
1991-05-09,4.6968,4.7811,4.6587,4.7811,69546,0
1991-05-10,4.7811,4.7811,4.6587,4.6815,39738,0
1991-05-13,4.6815,4.7197,4.6587,4.6968,19350,0
1991-05-14,4.6587,4.6587,4.5975,4.5975,149024,0
1991-05-15,4.6205,4.6587,4.5591,4.5747,49154,0
1991-05-16,4.6205,4.7197,4.6205,4.7197,112946,0
1991-05-17,4.6968,4.7811,4.6815,4.7811,41308,0
1991-05-20,4.758,4.7811,4.6968,4.7426,18301,0
1991-05-21,4.7426,4.7426,4.6968,4.7426,95692,0
1991-05-22,4.7811,4.7811,4.6587,4.6587,36082,0
1991-05-23,4.6968,4.8194,4.6587,4.6815,118175,0
1991-05-24,4.7047,4.7657,4.7047,4.7657,54906,0
1991-05-28,4.7276,4.8267,4.6815,4.8267,279229,0
1991-05-29,4.8267,4.8881,4.8267,4.8881,255178,0
1991-05-30,4.8881,4.9723,4.8727,4.9339,114519,0
1991-05-31,4.9723,4.9723,4.8727,4.9495,127063,0
1991-06-03,4.9113,4.9113,4.8498,4.8727,58567,0
1991-06-04,4.8881,4.8881,4.7657,4.8727,202365,0
1991-06-05,4.8727,4.8881,4.7657,4.7657,100919,0
1991-06-06,4.7657,4.8498,4.7657,4.7657,168897,0
1991-06-07,4.7657,4.8116,4.7276,4.7505,55950,0
1991-06-10,4.7657,4.7657,4.6051,4.6051,230075,0
1991-06-11,4.643,4.6815,4.6051,4.643,860174,0
1991-06-12,4.6205,4.6665,4.6205,4.6205,39738,0
1991-06-13,4.6205,4.6815,4.6205,4.6815,43925,0
1991-06-14,4.7276,4.7505,4.643,4.7276,137523,0
1991-06-17,4.7276,4.7657,4.6815,4.6815,67456,0
1991-06-18,4.7276,4.7276,4.6815,4.6815,33468,0
1991-06-19,4.7276,4.7276,4.6665,4.6815,18823,0
1991-06-20,4.7276,4.7276,4.7047,4.7047,41832,0
1991-06-21,4.7047,4.7505,4.6665,4.7047,90986,0
1991-06-24,4.7047,4.7047,4.6051,4.643,132293,0
1991-06-25,4.643,4.643,4.5209,4.5591,545385,0
1991-06-26,4.5591,4.5591,4.5209,4.5438,149547,0
1991-06-27,4.4979,4.5209,4.4979,4.4979,70593,0
1991-06-28,4.4979,4.5209,4.3984,4.5209,169422,0
1991-07-01,4.4979,4.5823,4.4979,4.5591,50723,0
1991-07-02,4.5591,4.5591,4.4827,4.5591,23528,0
1991-07-03,4.5438,4.5438,4.3984,4.3984,410474,0
1991-07-05,4.437,4.4979,4.4215,4.4979,195043,0
1991-07-08,4.4827,4.5209,4.4827,4.5209,72160,0
1991-07-09,4.4827,4.4979,4.4827,4.4979,20915,0
1991-07-10,4.4979,4.4979,4.4597,4.4597,38173,0
1991-07-11,4.4597,4.4597,4.437,4.437,32944,0
1991-07-12,4.3984,4.4215,4.3374,4.3755,324722,0
1991-07-15,4.3984,4.4597,4.3755,4.3984,61701,0
1991-07-16,4.437,4.437,4.3755,4.3984,30851,0
1991-07-17,4.3984,4.3984,4.3145,4.3145,49676,0
1991-07-18,4.3526,4.437,4.3526,4.437,147981,0
1991-07-19,4.437,4.437,4.3374,4.3755,130205,0
1991-07-22,4.3984,4.4215,4.3526,4.3984,85232,0
1991-07-23,4.437,4.437,4.3145,4.3526,51767,0
1991-07-24,4.3526,4.3526,4.3145,4.3526,160007,0
1991-07-25,4.3526,4.3526,4.3374,4.3374,104581,0
1991-07-26,4.2914,4.2914,4.2914,4.2914,10458,0
1991-07-29,4.2762,4.3374,4.2762,4.3374,67456,0
1991-07-30,4.3374,4.3374,4.2914,4.3374,39738,0
1991-07-31,4.2914,4.3374,4.2762,4.3145,115041,0
1991-08-01,4.2762,4.2914,4.2762,4.2762,28235,0
1991-08-02,4.2914,4.2914,4.2762,4.2914,48630,0
1991-08-05,4.2914,4.3145,4.2304,4.2534,30328,0
1991-08-06,4.2762,4.3145,4.2304,4.3145,240535,0
1991-08-07,4.2762,4.2914,4.2762,4.2914,54906,0
1991-08-08,4.2762,4.2762,4.1922,4.2149,61181,0
1991-08-09,4.2534,4.2762,4.1922,4.2304,58567,0
1991-08-12,4.2762,4.2762,4.2149,4.2149,84189,0
1991-08-13,4.2149,4.2149,4.1691,4.2149,321060,0
1991-08-14,4.2149,4.2149,4.1922,4.1922,80526,0
1991-08-15,4.1922,4.1922,4.1691,4.1922,21441,0
1991-08-16,4.2304,4.2762,4.0694,4.0694,55427,0
1991-08-19,3.9854,4.0694,3.9013,3.9854,171512,0
1991-08-20,4.0085,4.1078,4.0085,4.1078,69023,0
1991-08-21,4.1078,4.1922,4.1078,4.1691,217002,0
1991-08-22,4.2149,4.2762,4.1922,4.2762,89416,0
1991-08-23,4.2534,4.3145,4.2534,4.2914,184059,0
1991-08-26,4.2378,4.2988,4.2378,4.2988,31375,0
1991-08-27,4.2607,4.2762,4.2378,4.2607,243675,0
1991-08-28,4.2988,4.3451,4.2607,4.3451,193993,0
1991-08-29,4.3451,4.3451,4.2988,4.3451,46540,0
1991-08-30,4.3451,4.3451,4.1765,4.2988,317400,0
1991-09-03,4.3451,4.3451,4.3221,4.3451,215432,0
1991-09-04,4.3221,4.3605,4.3221,4.3221,218051,0
1991-09-05,4.3451,4.3451,4.2988,4.3451,225889,0
1991-09-06,4.2988,4.3605,4.2988,4.3451,212298,0
1991-09-09,4.3451,4.4061,4.3451,4.4061,409955,0
1991-09-10,4.3831,4.4061,4.3831,4.3831,129682,0
1991-09-11,4.4061,4.4215,4.4061,4.4215,91508,0
1991-09-12,4.4061,4.4215,4.4061,4.4215,81050,0
1991-09-13,4.4215,4.4215,4.3831,4.4215,57518,0
1991-09-16,4.4215,4.4215,4.3831,4.4215,72160,0
1991-09-17,4.4215,4.4447,4.3451,4.4061,463288,0
1991-09-18,4.3831,4.4061,4.3605,4.4061,20393,0
1991-09-19,4.4061,4.4215,4.4061,4.4215,81050,0
1991-09-20,4.4215,4.4215,4.3831,4.4061,204457,0
1991-09-23,4.4061,4.4061,4.3605,4.4061,274523,0
1991-09-24,4.3831,4.4061,4.3605,4.4061,175172,0
1991-09-25,4.4061,4.4215,4.3605,4.3831,413092,0
1991-09-26,4.3605,4.4215,4.3605,4.4215,91508,0
1991-09-27,4.4215,4.4674,4.4061,4.4061,155300,0
1991-09-30,4.4215,4.4447,4.4061,4.4061,197656,0
1991-10-01,4.4061,4.4674,4.4061,4.4674,257265,0
1991-10-02,4.4674,4.5285,4.4674,4.5285,150073,0
1991-10-03,4.4902,4.5285,4.4674,4.4674,148504,0
1991-10-04,4.4674,4.5055,4.4674,4.4674,35037,0
1991-10-07,4.4447,4.4447,4.4215,4.4215,72160,0
1991-10-08,4.4447,4.4447,4.3831,4.3831,139089,0
1991-10-09,4.3831,4.4215,4.3831,4.3831,79479,0
1991-10-10,4.3831,4.3831,4.2988,4.3831,376491,0
1991-10-11,4.3605,4.3831,4.3221,4.3831,44970,0
1991-10-14,4.3831,4.4215,4.3831,4.4215,37129,0
1991-10-15,4.4061,4.5285,4.3831,4.5285,107195,0
1991-10-16,4.5285,4.5285,4.3831,4.3831,855464,0
1991-10-17,4.3831,4.5055,4.3831,4.5055,282891,0
1991-10-18,4.5055,4.5055,4.4674,4.4674,36602,0
1991-10-21,4.4215,4.4674,4.4061,4.4215,69546,0
1991-10-22,4.4215,4.4447,4.4215,4.4447,70066,0
1991-10-23,4.4447,4.4674,4.4447,4.4674,48630,0
1991-10-24,4.5055,4.5055,4.4061,4.4674,164191,0
1991-10-25,4.4674,4.5055,4.4215,4.4215,81050,0
1991-10-28,4.4902,4.5517,4.4902,4.5517,48107,0
1991-10-29,4.5055,4.5897,4.4674,4.5897,52818,0
1991-10-30,4.5897,4.5897,4.5055,4.5517,42879,0
1991-10-31,4.5517,4.5897,4.5517,4.5517,56995,0
1991-11-01,4.5055,4.5517,4.4447,4.4447,73731,0
1991-11-04,4.4215,4.5055,4.4215,4.4902,30851,0
1991-11-05,4.5055,4.5055,4.4061,4.4061,77911,0
1991-11-06,4.4215,4.4215,4.2988,4.3451,186150,0
1991-11-07,4.3451,4.4447,4.3451,4.4447,52291,0
1991-11-08,4.4674,4.4674,4.4447,4.4447,23008,0
1991-11-11,4.4447,4.5517,4.4215,4.5285,112425,0
1991-11-12,4.4902,4.5055,4.4674,4.5055,107195,0
1991-11-13,4.4902,4.4902,4.4215,4.4447,44970,0
1991-11-14,4.4447,4.4447,4.3831,4.4061,127063,0
1991-11-15,4.3605,4.3605,4.1999,4.1999,181971,0
1991-11-18,4.1765,4.2149,4.0927,4.1999,95692,0
1991-11-19,4.1536,4.1765,4.0311,4.1765,85232,0
1991-11-20,4.1765,4.1999,4.1536,4.1536,105103,0
1991-11-21,4.1385,4.1999,4.1385,4.1536,55427,0
1991-11-22,4.1613,4.1999,4.0773,4.1233,66932,0
1991-11-25,4.1613,4.1842,4.1233,4.1385,31900,0
1991-11-26,4.1613,4.1999,4.1003,4.1613,94124,0
1991-11-27,4.1842,4.1842,4.1613,4.1842,28235,0
1991-11-29,4.1613,4.1613,4.1385,4.1613,24050,0
1991-12-02,4.1385,4.1613,4.1385,4.1385,37129,0
1991-12-03,4.1385,4.1842,4.1385,4.1842,33468,0
1991-12-04,4.1613,4.1842,4.1385,4.1613,197134,0
1991-12-05,4.1385,4.1613,4.1003,4.1003,50723,0
1991-12-06,4.1003,4.1999,4.1003,4.1385,164717,0
1991-12-09,4.1613,4.2837,4.1003,4.1233,201840,0
1991-12-10,4.1003,4.1842,4.1003,4.1613,315832,0
1991-12-11,4.1613,4.1999,4.1233,4.1613,289687,0
1991-12-12,4.1385,4.1613,4.1003,4.1385,152685,0
1991-12-13,4.1613,4.1613,4.1613,4.1613,265110,0
1991-12-16,4.1613,4.1613,4.1613,4.1613,148504,0
1991-12-17,4.1233,4.1613,4.1233,4.1385,81050,0
1991-12-18,4.1003,4.1385,4.1003,4.1385,197134,0
1991-12-19,4.1233,4.1385,4.1233,4.1385,33468,0
1991-12-20,4.2455,4.2455,4.1385,4.1385,192951,0
1991-12-23,4.1385,4.1385,4.0773,4.1233,130724,0
1991-12-24,4.1233,4.2683,4.1233,4.2455,103016,0
1991-12-26,4.2683,4.2683,4.1842,4.2225,90986,0
1991-12-27,4.2455,4.2683,4.1999,4.2683,249425,0
1991-12-30,4.2225,4.4979,4.2225,4.4979,306944,0
1991-12-31,4.4521,4.5361,4.3678,4.5133,165761,0
1992-01-02,4.4751,4.4979,4.039,4.1233,604998,0
1992-01-03,4.1613,4.3297,4.1613,4.3297,152685,0
1992-01-06,4.3066,4.3909,4.3066,4.3909,179358,0
1992-01-07,4.3678,4.3909,4.3678,4.3909,215432,0
1992-01-08,4.3909,4.4521,4.3678,4.4139,273998,0
1992-01-09,4.3909,4.4521,4.3297,4.3909,46540,0
1992-01-10,4.3678,4.4139,4.3297,4.3526,99352,0
1992-01-13,4.3678,4.4293,4.3297,4.3678,82621,0
1992-01-14,4.3678,4.4139,4.3526,4.4139,320539,0
1992-01-15,4.3909,4.4139,4.3909,4.4139,221710,0
1992-01-16,4.4139,4.5133,4.4139,4.4751,94647,0
1992-01-17,4.4293,4.4979,4.4139,4.4979,132293,0
1992-01-20,4.4521,4.4979,4.4521,4.4979,97783,0
1992-01-21,4.5361,4.6815,4.5361,4.643,132293,0
1992-01-22,4.643,4.643,4.5361,4.5361,48630,0
1992-01-23,4.5361,4.5361,4.4139,4.4293,40788,0
1992-01-24,4.4751,4.4979,4.4521,4.4751,393221,0
1992-01-27,4.4521,4.4751,4.4139,4.4751,79479,0
1992-01-28,4.4751,4.4751,4.4521,4.4521,61181,0
1992-01-29,4.4139,4.4751,4.3678,4.4521,70066,0
1992-01-30,4.4293,4.4293,4.2837,4.3297,671928,0
1992-01-31,4.3297,4.3678,4.2455,4.2837,121836,0
1992-02-03,4.3297,4.3678,4.2683,4.3678,157396,0
1992-02-04,4.3526,4.3909,4.3297,4.3526,53858,0
1992-02-05,4.3526,4.4751,4.3526,4.3909,67456,0
1992-02-06,4.3678,4.4521,4.3678,4.4521,74774,0
1992-02-07,4.4751,4.4751,4.4293,4.4293,244193,0
1992-02-10,4.4521,4.5361,4.4521,4.5361,270338,0
1992-02-11,4.5361,4.5591,4.5361,4.5361,15686,0
1992-02-12,4.4979,4.5361,4.4751,4.5133,269817,0
1992-02-13,4.5133,4.5133,4.4751,4.4751,138570,0
1992-02-14,4.4521,4.6205,4.4521,4.6205,154776,0
1992-02-18,4.5975,4.6205,4.5591,4.5747,78437,0
1992-02-19,4.5591,4.5975,4.5591,4.5975,55427,0
1992-02-20,4.5975,4.643,4.5975,4.6205,30851,0
1992-02-21,4.643,4.643,4.5975,4.5975,58042,0
1992-02-24,4.6051,4.6051,4.5591,4.6051,18301,0
1992-02-25,4.5591,4.628,4.5209,4.5438,134385,0
1992-02-26,4.5438,4.5823,4.5209,4.5438,298055,0
1992-02-27,4.5209,4.6051,4.5209,4.6051,127587,0
1992-02-28,4.5209,4.5438,4.4597,4.4597,48107,0
1992-03-02,4.4827,4.5209,4.4597,4.4827,49676,0
1992-03-03,4.4827,4.4979,4.4597,4.4979,176743,0
1992-03-04,4.4827,4.4979,4.4597,4.4597,42354,0
1992-03-05,4.4597,4.4597,4.4139,4.4139,328383,0
1992-03-06,4.4139,4.4597,4.3755,4.3755,99875,0
1992-03-09,4.3755,4.4597,4.3526,4.4139,71116,0
1992-03-10,4.437,4.5209,4.437,4.4827,116608,0
1992-03-11,4.437,4.4597,4.4139,4.4597,77911,0
1992-03-12,4.4139,4.5209,4.3984,4.4827,233738,0
1992-03-13,4.437,4.4827,4.4139,4.4597,87848,0
1992-03-16,4.437,4.5209,4.437,4.4827,67456,0
1992-03-17,4.4979,4.5209,4.4979,4.5209,26667,0
1992-03-18,4.5209,4.5591,4.437,4.5438,36082,0
1992-03-19,4.5591,4.6051,4.5209,4.5591,48630,0
1992-03-20,4.5591,4.5823,4.4979,4.5823,105103,0
1992-03-23,4.5591,4.5823,4.5438,4.5823,15686,0
1992-03-24,4.5823,4.5823,4.437,4.4827,242105,0
1992-03-25,4.4597,4.4979,4.437,4.4597,140661,0
1992-03-26,4.4827,4.4827,4.437,4.4597,31375,0
1992-03-27,4.4139,4.437,4.4139,4.4139,14639,0
1992-03-30,4.4597,4.4827,4.4139,4.437,30851,0
1992-03-31,4.4139,4.4827,4.4139,4.4597,25621,0
1992-04-01,4.4139,4.437,4.3984,4.3984,82095,0
1992-04-02,4.4139,4.4139,4.3145,4.3145,33468,0
1992-04-03,4.3145,4.3755,4.3145,4.3526,41832,0
1992-04-06,4.3297,4.3297,4.2455,4.2455,75296,0
1992-04-07,4.2455,4.2455,4.1613,4.2074,241059,0
1992-04-08,4.1842,4.1842,4.1461,4.1461,184059,0
1992-04-09,4.1613,4.1613,4.1233,4.1233,100399,0
1992-04-10,4.1461,4.1613,4.1461,4.1613,21441,0
1992-04-13,4.1613,4.1842,4.1461,4.1842,60656,0
1992-04-14,4.1842,4.2914,4.1842,4.2304,151118,0
1992-04-15,4.2304,4.2304,4.1613,4.2304,119743,0
1992-04-16,4.2455,4.5209,4.2304,4.4139,532310,0
1992-04-20,4.4597,4.4597,4.3145,4.3145,48107,0
1992-04-21,4.3145,4.3984,4.3145,4.3526,97783,0
1992-04-22,4.3526,4.3526,4.2914,4.3145,17254,0
1992-04-23,4.3297,4.3526,4.3145,4.3526,28759,0
1992-04-24,4.3755,4.4139,4.3145,4.3145,28759,0
1992-04-27,4.3145,4.3526,4.3145,4.3297,117128,0
1992-04-28,4.3526,4.3755,4.3297,4.3755,25621,0
1992-04-29,4.3984,4.3984,4.3526,4.3526,18823,0
1992-04-30,4.3755,4.3984,4.3755,4.3984,15164,0
1992-05-01,4.3526,4.3755,4.3145,4.3145,92030,0
1992-05-04,4.3526,4.3984,4.3526,4.3526,134906,0
1992-05-05,4.3526,4.3755,4.3526,4.3526,28759,0
1992-05-06,4.3984,4.4139,4.3526,4.3984,39738,0
1992-05-07,4.4139,4.4139,4.3526,4.3526,13070,0
1992-05-08,4.3526,4.3526,4.2683,4.2914,88368,0
1992-05-11,4.3145,4.3984,4.3145,4.3755,45491,0
1992-05-12,4.3984,4.3984,4.3297,4.3297,174127,0
1992-05-13,4.3297,4.3297,4.2914,4.2914,122881,0
1992-05-14,4.2914,4.3145,4.2914,4.3145,23008,0
1992-05-15,4.2683,4.2914,4.2683,4.2914,163668,0
1992-05-18,4.3297,4.3755,4.3297,4.3526,86799,0
1992-05-19,4.3297,4.3984,4.3297,4.3984,49154,0
1992-05-20,4.3984,4.3984,4.3526,4.3526,20915,0
1992-05-21,4.3526,4.3526,4.3145,4.3145,17254,0
1992-05-22,4.3297,4.3297,4.3145,4.3145,67456,0
1992-05-26,4.3526,4.3526,4.3145,4.3145,132819,0
1992-05-27,4.3145,4.3526,4.3145,4.3526,169942,0
1992-05-28,4.3526,4.3755,4.3526,4.3755,94647,0
1992-05-29,4.3526,4.3984,4.3145,4.3526,291780,0
1992-06-01,4.3526,4.3755,4.3297,4.3755,200793,0
1992-06-02,4.3526,4.4597,4.3526,4.437,314784,0
1992-06-03,4.4215,4.4447,4.4215,4.4215,76342,0
1992-06-04,4.4215,4.5055,4.4215,4.4674,52291,0
1992-06-05,4.4827,4.4827,4.4447,4.4827,16208,0
1992-06-08,4.4674,4.4827,4.4447,4.4447,13596,0
1992-06-09,4.4447,4.4447,4.3831,4.4215,108242,0
1992-06-10,4.3984,4.4215,4.3831,4.3831,94647,0
1992-06-11,4.4215,4.4674,4.3984,4.4674,26667,0
1992-06-12,4.5055,4.5055,4.4674,4.4674,15686,0
1992-06-15,4.4447,4.4827,4.3831,4.4674,52291,0
1992-06-16,4.4447,4.4447,4.3984,4.4215,11502,0
1992-06-17,4.3984,4.3984,4.3145,4.3145,52818,0
1992-06-18,4.3145,4.3145,4.2988,4.3145,41308,0
1992-06-19,4.3145,4.3831,4.2988,4.3831,103016,0
1992-06-22,4.3605,4.3605,4.3605,4.3605,10458,0
1992-06-23,4.3605,4.3605,4.3145,4.3374,48107,0
1992-06-24,4.3145,4.3145,4.2762,4.2762,14639,0
1992-06-25,4.2988,4.3605,4.2988,4.3374,38696,0
1992-06-26,4.3605,4.3831,4.2988,4.2988,32418,0
1992-06-29,4.3605,4.6356,4.3605,4.6128,170466,0
1992-06-30,4.6128,4.6128,4.4215,4.6128,227462,0
1992-07-01,4.5668,4.6356,4.5668,4.6356,38173,0
1992-07-02,4.6356,4.6356,4.5668,4.6356,73206,0
1992-07-06,4.6356,4.6356,4.5055,4.5285,137523,0
1992-07-07,4.4827,4.5055,4.4215,4.4215,21441,0
1992-07-08,4.3831,4.4674,4.3831,4.4447,13070,0
1992-07-09,4.4215,4.5285,4.4215,4.4827,46018,0
1992-07-10,4.5055,4.5517,4.4674,4.5055,18823,0
1992-07-13,4.5055,4.5668,4.5055,4.5517,31900,0
1992-07-14,4.5055,4.5055,4.4674,4.4827,106151,0
1992-07-15,4.4827,4.5055,4.4447,4.4827,39218,0
1992-07-16,4.4447,4.4827,4.4447,4.4827,26144,0
1992-07-17,4.5055,4.5285,4.4827,4.5285,24050,0
1992-07-20,4.5285,4.5668,4.5055,4.5668,97262,0
1992-07-21,4.5668,4.5668,4.5285,4.5517,124448,0
1992-07-22,4.5517,4.5668,4.5285,4.5285,17254,0
1992-07-23,4.5285,4.5285,4.4674,4.5055,25621,0
1992-07-24,4.4674,4.4827,4.4215,4.4827,9930,0
1992-07-27,4.4447,4.5055,4.4447,4.4827,13070,0
1992-07-28,4.4827,4.5517,4.4827,4.5285,58567,0
1992-07-29,4.5517,4.6508,4.5517,4.6356,85753,0
1992-07-30,4.6741,4.7197,4.6356,4.7197,283411,0
1992-07-31,4.7197,4.7352,4.6356,4.6356,80003,0
1992-08-03,4.5897,4.6508,4.5517,4.5897,24050,0
1992-08-04,4.6128,4.6508,4.5517,4.6128,155300,0
1992-08-05,4.6508,4.6508,4.5055,4.5055,67976,0
1992-08-06,4.5285,4.5668,4.5055,4.5668,63271,0
1992-08-07,4.5668,4.5668,4.4215,4.4447,138045,0
1992-08-10,4.3984,4.5055,4.3984,4.5055,51767,0
1992-08-11,4.5517,4.5517,4.4447,4.5055,28759,0
1992-08-12,4.5055,4.5055,4.3984,4.4447,21441,0
1992-08-13,4.4674,4.4827,4.4215,4.4827,53337,0
1992-08-14,4.5285,4.5668,4.5055,4.5668,8890,0
1992-08-17,4.5517,4.5517,4.4215,4.4215,675585,0
1992-08-18,4.4674,4.4674,4.4674,4.4674,33468,0
1992-08-19,4.4674,4.4674,4.3831,4.3831,98309,0
1992-08-20,4.3831,4.3831,4.3374,4.3374,258835,0
1992-08-21,4.3374,4.3831,4.2988,4.3145,134906,0
1992-08-24,4.2762,4.4215,4.2762,4.3831,82621,0
1992-08-25,4.3678,4.3678,4.2988,4.3451,200273,0
1992-08-26,4.3221,4.3451,4.3221,4.3451,281843,0
1992-08-27,4.3221,4.3678,4.3221,4.3678,50199,0
1992-08-28,4.3678,4.3831,4.3221,4.3221,10458,0
1992-08-31,4.3451,4.3451,4.2607,4.2762,218572,0
1992-09-01,4.2988,4.3831,4.2762,4.3831,40788,0
1992-09-02,4.3831,4.4061,4.3831,4.4061,27713,0
1992-09-03,4.4061,4.4061,4.2988,4.2988,37129,0
1992-09-04,4.2762,4.3678,4.2607,4.2988,21961,0
1992-09-08,4.2762,4.2762,4.2149,4.2149,10458,0
1992-09-09,4.2378,4.3678,4.2378,4.3678,35557,0
1992-09-10,4.3678,4.3678,4.2988,4.3221,46018,0
1992-09-11,4.3221,4.3451,4.2762,4.3221,36082,0
1992-09-14,4.3221,4.3831,4.2762,4.3678,69546,0
1992-09-15,4.3451,4.3451,4.1922,4.1922,47587,0
1992-09-16,4.2149,4.2149,4.1078,4.1308,210730,0
1992-09-17,4.1308,4.1922,4.1308,4.1922,129156,0
1992-09-18,4.1922,4.3221,4.1922,4.2762,78437,0
1992-09-21,4.2762,4.2762,4.1536,4.1536,39738,0
1992-09-22,4.1078,4.1536,4.0011,4.0234,117128,0
1992-09-23,4.0234,4.0467,4.0234,4.0467,108242,0
1992-09-24,4.0694,4.1078,4.0467,4.1078,95692,0
1992-09-25,4.1078,4.1078,4.0234,4.0467,86799,0
1992-09-28,4.0234,4.0467,4.0234,4.0234,90462,0
1992-09-29,4.0011,4.0011,3.9169,4.0011,83664,0
1992-09-30,3.9854,4.1536,3.9854,4.1308,191382,0
1992-10-01,4.0927,4.0927,4.0011,4.0467,19873,0
1992-10-02,4.0467,4.0467,3.9854,4.0011,18823,0
1992-10-05,4.0011,4.0011,3.8172,3.9854,121312,0
1992-10-06,3.9395,3.9854,3.8787,3.9395,57518,0
1992-10-07,3.9013,3.9169,3.8172,3.8172,64320,0
1992-10-08,3.8325,3.8787,3.71,3.8556,100919,0
1992-10-09,3.8556,3.8556,3.7712,3.7712,26144,0
1992-10-12,3.8325,3.8787,3.7942,3.8172,38696,0
1992-10-13,3.7942,3.8556,3.7255,3.7255,67976,0
1992-10-14,3.7255,3.7482,3.71,3.7255,110857,0
1992-10-15,3.7255,3.8172,3.7255,3.8172,17777,0
1992-10-16,3.9013,3.9013,3.8556,3.9013,66932,0
1992-10-19,3.9013,4.0467,3.8787,3.9013,440282,0
1992-10-20,3.9169,4.0694,3.9169,3.9854,298055,0
1992-10-21,3.9626,4.0694,3.9626,4.0694,105103,0
1992-10-22,4.0234,4.0467,3.9626,4.0011,54381,0
1992-10-23,4.0467,4.1765,4.0234,4.1078,43403,0
1992-10-26,4.1536,4.2378,4.1536,4.2149,180402,0
1992-10-27,4.2378,4.2378,4.1922,4.2149,113996,0
1992-10-28,4.2149,4.3221,4.1922,4.2988,124975,0
1992-10-29,4.3221,4.3221,4.2607,4.2762,44447,0
1992-10-30,4.2607,4.2762,4.2149,4.2149,80003,0
1992-11-02,4.1922,4.2762,4.1765,4.2607,45491,0
1992-11-03,4.2607,4.2607,4.1078,4.1308,337269,0
1992-11-04,4.1308,4.2378,4.1078,4.1922,109289,0
1992-11-05,4.2378,4.3678,4.1922,4.2762,61181,0
1992-11-06,4.3221,4.3451,4.2762,4.2988,77387,0
1992-11-09,4.2988,4.4521,4.2988,4.3678,73206,0
1992-11-10,4.4061,4.4061,4.2988,4.3221,84709,0
1992-11-11,4.2762,4.2988,4.2607,4.2988,58042,0
1992-11-12,4.3451,4.3451,4.1922,4.2149,59611,0
1992-11-13,4.2149,4.2378,4.1765,4.2378,574665,0
1992-11-16,4.2378,4.2607,4.2149,4.2149,179358,0
1992-11-17,4.2149,4.2149,4.1922,4.1922,649440,0
1992-11-18,4.2149,4.2378,4.1922,4.2378,107195,0
1992-11-19,4.2378,4.2378,4.1922,4.2378,93075,0
1992-11-20,4.2607,4.2607,4.2149,4.2378,107719,0
1992-11-23,4.2225,4.2225,4.1765,4.1999,779645,0
1992-11-24,4.1765,4.3678,4.1765,4.3066,49676,0
1992-11-25,4.3297,4.4139,4.3066,4.3909,54906,0
1992-11-27,4.4139,4.4139,4.3909,4.4139,25621,0
1992-11-30,4.4139,4.4597,4.3909,4.4139,98828,0
1992-12-01,4.3678,4.3678,4.3066,4.3066,36602,0
1992-12-02,4.2607,4.3678,4.2607,4.3678,48107,0
1992-12-03,4.3678,4.3678,4.2607,4.2607,31375,0
1992-12-04,4.2837,4.3066,4.2607,4.2837,36602,0
1992-12-07,4.2455,4.3297,4.2455,4.3297,58042,0
1992-12-08,4.3066,4.3297,4.3066,4.3066,87848,0
1992-12-09,4.3066,4.3297,4.2837,4.3297,117128,0
1992-12-10,4.3066,4.3297,4.2837,4.3066,46018,0
1992-12-11,4.2837,4.3297,4.2837,4.3297,54381,0
1992-12-14,4.3297,4.3678,4.3066,4.3678,44970,0
1992-12-15,4.3526,4.3909,4.3066,4.3909,98828,0
1992-12-16,4.3909,4.4597,4.3909,4.4597,195563,0
1992-12-17,4.437,4.5209,4.437,4.4751,929716,0
1992-12-18,4.5209,4.6508,4.4751,4.6508,190335,0
1992-12-21,4.6665,4.712,4.6508,4.6508,672974,0
1992-12-22,4.712,4.712,4.5668,4.6051,82095,0
1992-12-23,4.6051,4.6508,4.5823,4.6051,81571,0
1992-12-24,4.6508,4.6508,4.628,4.6508,8366,0
1992-12-28,4.6508,4.6508,4.6051,4.628,24576,0
1992-12-29,4.628,4.628,4.5438,4.5668,120792,0
1992-12-30,4.5438,4.6051,4.4979,4.5668,146935,0
1992-12-31,4.5668,4.628,4.3909,4.6051,121836,0
1993-01-04,4.6051,4.6891,4.5438,4.628,73731,0
1993-01-05,4.6051,4.712,4.5823,4.712,61181,0
1993-01-06,4.6665,4.6665,4.5823,4.6665,113996,0
1993-01-07,4.712,4.7352,4.6665,4.712,53337,0
1993-01-08,4.6665,4.6665,4.6051,4.6051,38696,0
1993-01-11,4.5668,4.5668,4.4979,4.5209,117128,0
1993-01-12,4.4979,4.5668,4.4751,4.5668,64838,0
1993-01-13,4.5668,4.6508,4.5668,4.628,59089,0
1993-01-14,4.628,4.6665,4.628,4.6665,92030,0
1993-01-15,4.6891,4.712,4.628,4.6665,54381,0
1993-01-18,4.6508,4.6891,4.6508,4.6891,16731,0
1993-01-19,4.6665,4.7964,4.6665,4.758,171512,0
1993-01-20,4.758,4.758,4.6891,4.712,84709,0
1993-01-21,4.7352,4.7352,4.6891,4.7352,49676,0
1993-01-22,4.7352,4.7964,4.6891,4.7964,70593,0
1993-01-25,4.7733,4.8419,4.7733,4.8419,66932,0
1993-01-26,4.7964,4.8419,4.7733,4.7964,94124,0
1993-01-27,4.7733,4.8419,4.758,4.7964,29280,0
1993-01-28,4.7964,4.8654,4.7352,4.7352,53858,0
1993-01-29,4.712,4.758,4.712,4.712,32944,0
1993-02-01,4.7352,4.8194,4.7352,4.7733,97262,0
1993-02-02,4.7733,4.7733,4.758,4.758,44447,0
1993-02-03,4.758,4.8194,4.758,4.8194,79479,0
1993-02-04,4.8194,4.8654,4.7964,4.8419,52818,0
1993-02-05,4.8654,4.8654,4.7733,4.7964,134385,0
1993-02-08,4.7964,4.8419,4.7733,4.7964,54906,0
1993-02-09,4.7964,4.8419,4.7964,4.8419,44447,0
1993-02-10,4.8419,4.8802,4.7964,4.8194,66932,0
1993-02-11,4.8419,4.9035,4.8194,4.8654,62225,0
1993-02-12,4.8194,4.8802,4.8194,4.8194,63271,0
1993-02-16,4.8419,4.8419,4.7964,4.7964,49154,0
1993-02-17,4.8802,4.9262,4.8194,4.9262,163668,0
1993-02-18,4.9262,4.9645,4.8802,4.9262,95169,0
1993-02-19,4.9262,4.9495,4.8802,4.9035,27713,0
1993-02-22,4.8654,4.9723,4.8654,4.9723,67456,0
1993-02-23,4.9953,5.0181,4.9723,4.9953,51245,0
1993-02-24,4.9953,5.0792,4.9723,5.0792,57518,0
1993-02-25,5.1023,5.1254,5.0412,5.1023,165761,0
1993-02-26,5.1254,5.1254,5.0412,5.0792,119743,0
1993-03-01,5.0641,5.0641,4.957,4.957,37649,0
1993-03-02,4.957,4.9723,4.9113,4.9339,94647,0
1993-03-03,4.9113,4.9339,4.8881,4.9339,86799,0
1993-03-04,4.8881,4.9339,4.8881,4.9113,58567,0
1993-03-05,4.9113,4.9113,4.8881,4.8881,86276,0
1993-03-08,4.9339,4.9953,4.8654,4.957,406294,0
1993-03-09,4.9723,5.0792,4.9723,5.0792,1104366,0
1993-03-10,5.1023,5.1866,5.1023,5.1711,190335,0
1993-03-11,5.1483,5.2093,5.1023,5.1254,48630,0
1993-03-12,5.1023,5.1254,5.1023,5.1254,167854,0
1993-03-15,5.1483,5.1483,5.1023,5.1254,295439,0
1993-03-16,5.1483,5.1483,5.1023,5.1254,261973,0
1993-03-17,5.1023,5.1023,5.0641,5.1023,176219,0
1993-03-18,5.0792,5.1711,5.0792,5.1711,121836,0
1993-03-19,5.1866,5.1866,5.1483,5.1483,105625,0
1993-03-22,5.1483,5.1866,5.1483,5.1866,30328,0
1993-03-23,5.1711,5.1866,5.1483,5.1866,123927,0
1993-03-24,5.1711,5.2093,5.1711,5.1866,84709,0
1993-03-25,5.1866,5.2321,5.1711,5.2321,248899,0
1993-03-26,5.2554,5.2783,5.2321,5.2321,206022,0
1993-03-29,5.2783,5.3395,5.1866,5.2554,65887,0
1993-03-30,5.2554,5.3623,5.2093,5.3163,110335,0
1993-03-31,5.3163,5.4925,5.3163,5.4925,267203,0
1993-04-01,5.4925,5.4925,5.3163,5.3623,70593,0
1993-04-02,5.3623,5.4464,5.2783,5.3623,184582,0
1993-04-05,5.3854,5.4007,5.1866,5.1866,138045,0
1993-04-06,5.2321,5.2934,5.2093,5.2321,233738,0
1993-04-07,5.2321,5.2783,5.2093,5.2554,361329,0
1993-04-08,5.2934,5.2934,5.2783,5.2934,62225,0
1993-04-12,5.3163,5.4238,5.3163,5.4238,87321,0
1993-04-13,5.3854,5.3854,5.3163,5.3623,39218,0
1993-04-14,5.3163,5.3623,5.2934,5.2934,226416,0
1993-04-15,5.2934,5.3163,5.2783,5.3163,383287,0
1993-04-16,5.3163,5.3854,5.2934,5.3854,176219,0
1993-04-19,5.4238,5.4238,5.2934,5.3163,62746,0
1993-04-20,5.2783,5.2934,5.1254,5.1254,178832,0
1993-04-21,5.1254,5.2554,5.1254,5.2321,204977,0
1993-04-22,5.2093,5.3854,5.1866,5.2093,96215,0
1993-04-23,5.1711,5.1711,5.0792,5.0792,166284,0
1993-04-26,5.1023,5.2321,5.0792,5.1254,96739,0
1993-04-27,5.1023,5.2321,5.1023,5.2093,166803,0
1993-04-28,5.1866,5.1866,5.1483,5.1483,9930,0
1993-04-29,5.1483,5.1711,5.1483,5.1483,150592,0
1993-04-30,5.1866,5.1866,5.0792,5.0792,54381,0
1993-05-03,5.0792,5.1866,5.0792,5.1711,342497,0
1993-05-04,5.1866,5.1866,5.1483,5.1711,9930,0
1993-05-05,5.1711,5.1711,5.1254,5.1254,270338,0
1993-05-06,5.1711,5.1866,5.1711,5.1711,28235,0
1993-05-07,5.1483,5.1483,5.1254,5.1254,77911,0
1993-05-10,5.1254,5.1711,5.1254,5.1711,109810,0
1993-05-11,5.1866,5.1866,5.1483,5.1483,29280,0
1993-05-12,5.1483,5.1711,5.1023,5.1483,27191,0
1993-05-13,5.1254,5.1483,5.0792,5.1023,132819,0
1993-05-14,5.1023,5.1866,5.1023,5.1866,322629,0
1993-05-17,5.5766,5.615,5.5078,5.5536,443942,0
1993-05-18,5.615,5.615,5.5307,5.5766,449172,0
1993-05-19,5.5307,5.5307,5.4694,5.5307,524469,0
1993-05-20,5.5307,5.5307,5.4694,5.4925,289162,0
1993-05-21,5.4694,5.5536,5.4694,5.5307,364463,0
1993-05-24,5.5384,5.5995,5.5384,5.5995,115041,0
1993-05-25,5.5995,5.5995,5.5844,5.5995,108242,0
1993-05-26,5.5844,5.9283,5.5844,5.8595,771280,0
1993-05-27,5.9055,5.9516,5.7754,5.9283,206542,0
1993-05-28,5.8824,5.9055,5.8368,5.8595,50723,0
1993-06-01,5.8824,5.9516,5.8595,5.9055,183540,0
1993-06-02,5.9055,5.9668,5.8595,5.9668,279229,0
1993-06-03,5.9516,5.9898,5.9055,5.9516,83140,0
1993-06-04,5.9055,5.9055,5.8211,5.8824,245238,0
1993-06-07,5.8824,5.8824,5.7985,5.8368,144843,0
1993-06-08,5.8211,5.8368,5.7754,5.7985,303282,0
1993-06-09,5.7754,5.8595,5.7754,5.8595,34514,0
1993-06-10,5.8595,5.8595,5.8211,5.8211,111377,0
1993-06-11,5.8595,5.9055,5.8211,5.8595,190858,0
1993-06-14,5.8368,5.8368,5.7296,5.7754,162098,0
1993-06-15,5.7754,5.7985,5.7296,5.7754,117128,0
1993-06-16,5.7985,5.8368,5.7145,5.8211,231646,0
1993-06-17,5.8368,5.9516,5.8368,5.8824,231122,0
1993-06-18,5.8368,5.8595,5.8211,5.8211,98828,0
1993-06-21,5.8368,6.074,5.8368,6.074,180402,0
1993-06-22,6.074,6.1198,5.9283,5.9283,77911,0
1993-06-23,5.9516,5.9516,5.9055,5.9283,50199,0
1993-06-24,5.8824,5.9898,5.8824,5.9898,67456,0
1993-06-25,6.0359,6.0965,6.0359,6.0965,74249,0
1993-06-28,6.0965,6.1656,6.0359,6.1656,54381,0
1993-06-29,6.1198,6.2038,6.1198,6.1656,199748,0
1993-06-30,6.1886,6.1886,6.0965,6.1886,164717,0
1993-07-01,6.1656,6.1656,6.0359,6.0359,334654,0
1993-07-02,6.0359,6.0359,5.9516,6.0359,61701,0
1993-07-06,6.074,6.074,6.0124,6.0124,198178,0
1993-07-07,6.0359,6.1198,6.0359,6.1198,39738,0
1993-07-08,6.1656,6.2038,6.1425,6.1886,62746,0
1993-07-09,6.1886,6.1886,6.1198,6.1198,61701,0
1993-07-12,6.1656,6.1886,6.1425,6.1656,66932,0
1993-07-13,6.1886,6.1886,6.1198,6.1198,132819,0
1993-07-14,6.1198,6.1198,6.074,6.1198,105103,0
1993-07-15,6.074,6.074,6.0124,6.0124,248379,0
1993-07-16,6.0359,6.0359,5.9898,6.0124,1612104,0
1993-07-19,6.0124,6.0359,5.9898,5.9898,36602,0
1993-07-20,6.0124,6.0124,5.9668,6.0124,89937,0
1993-07-21,6.0124,6.074,5.9668,6.074,118175,0
1993-07-22,6.0359,6.1198,6.0124,6.0965,146408,0
1993-07-23,6.1198,6.1656,6.1198,6.1425,39218,0
1993-07-26,6.0965,6.2038,6.0965,6.1886,164717,0
1993-07-27,6.2268,6.2268,6.0965,6.0965,184059,0
1993-07-28,6.0584,6.074,5.9898,6.074,72684,0
1993-07-29,6.0965,6.0965,6.0359,6.0359,100399,0
1993-07-30,6.0359,6.0359,5.9668,6.0124,50723,0
1993-08-02,6.0359,6.0359,5.9516,5.9668,55427,0
1993-08-03,5.9283,5.9516,5.8824,5.9055,76342,0
1993-08-04,5.9055,5.9055,5.8368,5.8824,30851,0
1993-08-05,5.9283,5.9516,5.8368,5.8595,103537,0
1993-08-06,5.8368,5.9055,5.7754,5.9055,83664,0
1993-08-09,5.9055,5.9055,5.8595,5.8824,43403,0
1993-08-10,5.9055,5.9055,5.8595,5.8824,24576,0
1993-08-11,5.8824,5.9055,5.8368,5.9055,33991,0
1993-08-12,5.9055,5.9898,5.8824,5.9283,53337,0
1993-08-13,5.9516,5.9516,5.8595,5.8595,37129,0
1993-08-16,5.8595,5.9055,5.8211,5.8211,25621,0
1993-08-17,5.8211,5.8211,5.7754,5.8211,103537,0
1993-08-18,5.8595,5.9055,5.8595,5.9055,44970,0
1993-08-19,5.9055,6.0359,5.9055,5.9898,78959,0
1993-08-20,5.9898,5.9898,5.9055,5.9516,52818,0
1993-08-23,5.9055,5.9516,5.8824,5.9283,8890,0
1993-08-24,5.9283,6.074,5.9283,6.0584,104581,0
1993-08-25,6.0584,6.2574,6.0201,6.1501,103016,0
1993-08-26,6.1501,6.3645,6.1501,6.2804,164191,0
1993-08-27,6.2804,6.3645,6.2804,6.3645,928671,0
1993-08-30,6.3645,6.3645,6.2345,6.2345,120792,0
1993-08-31,6.1886,6.3415,6.1886,6.3415,741996,0
1993-09-01,6.3415,6.3415,6.2345,6.2345,480022,0
1993-09-02,6.2574,6.2574,6.1886,6.2115,218572,0
1993-09-03,6.1886,6.1886,6.0817,6.0817,145890,0
1993-09-07,6.1046,6.1501,6.0817,6.1046,46018,0
1993-09-08,6.0817,6.1501,6.0201,6.0201,977825,0
1993-09-09,6.0201,6.0584,5.9974,6.0584,19350,0
1993-09-10,6.0584,6.1501,6.0584,6.1276,87321,0
1993-09-13,6.0817,6.2345,6.0817,6.2345,88368,0
1993-09-14,6.1886,6.2574,6.1501,6.2574,130724,0
1993-09-15,6.2115,6.2804,6.1886,6.2115,194518,0
1993-09-16,6.2115,6.2115,6.1732,6.1886,16731,0
1993-09-17,6.1501,6.3033,6.1501,6.2574,342497,0
1993-09-20,6.2345,6.2804,6.2345,6.2345,43925,0
1993-09-21,6.1886,6.2345,6.0817,6.1276,71637,0
1993-09-22,6.0817,6.1501,6.0584,6.1501,404725,0
1993-09-23,6.1276,6.1501,6.0584,6.1046,245760,0
1993-09-24,6.1046,6.2345,6.0817,6.2115,98828,0
1993-09-27,6.1886,6.3645,6.1886,6.3645,432963,0
1993-09-28,5.9742,6.3185,5.9742,6.3033,193470,0
1993-09-29,6.2574,6.2574,6.1886,6.2345,33991,0
1993-09-30,6.1886,6.3645,6.1886,6.3033,100919,0
1993-10-01,6.2574,6.4256,6.2574,6.4256,138570,0
1993-10-04,6.4486,6.4486,6.3645,6.4105,321585,0
1993-10-05,6.4105,6.4105,6.3645,6.3875,84189,0
1993-10-06,6.3875,6.3875,6.3415,6.3645,160007,0
1993-10-07,6.3645,6.3875,6.3185,6.3415,105103,0
1993-10-08,6.3645,6.3645,6.3185,6.3645,69023,0
1993-10-11,6.3645,6.3875,6.3645,6.3875,89416,0
1993-10-12,6.4105,6.4105,6.3645,6.4105,94124,0
1993-10-13,6.3645,6.5403,6.3645,6.4717,423028,0
1993-10-14,6.4717,6.4945,6.3875,6.4256,418323,0
1993-10-15,6.4717,6.5559,6.4256,6.4256,654148,0
1993-10-18,6.4486,6.4717,6.4105,6.4486,61181,0
1993-10-19,6.4486,6.5559,6.4486,6.5403,146935,0
1993-10-20,6.5403,6.6704,6.5403,6.6017,81571,0
1993-10-21,6.6474,6.6859,6.6245,6.6859,59611,0
1993-10-22,6.6859,6.8846,6.6859,6.8387,85753,0
1993-10-25,6.8616,6.9308,6.8159,6.9077,421981,0
1993-10-26,6.8616,6.8846,6.7545,6.8387,77387,0
1993-10-27,6.8387,6.9687,6.8387,6.8616,389561,0
1993-10-28,6.8616,6.8846,6.8387,6.8387,173607,0
1993-10-29,6.8159,6.9917,6.8159,6.946,170466,0
1993-11-01,6.9308,6.9687,6.8846,6.9687,263019,0
1993-11-02,6.9308,6.9308,6.7545,6.8005,64838,0
1993-11-03,6.8005,6.8846,6.7776,6.8159,155300,0
1993-11-04,6.7776,6.7776,6.6704,6.7088,45491,0
1993-11-05,6.6704,6.8159,6.6474,6.8159,160532,0
1993-11-08,6.8005,7.0606,6.8005,7.0606,877428,0
1993-11-09,7.0375,7.1448,7.0147,7.0987,502506,0
1993-11-10,7.1448,7.2747,7.1218,7.2747,406818,0
1993-11-11,7.3207,7.4891,7.2747,7.4051,134906,0
1993-11-12,7.4277,7.5348,7.3821,7.3821,117654,0
1993-11-15,7.4051,7.4277,7.3207,7.3207,177787,0
1993-11-16,7.3207,7.3207,7.2288,7.2747,531791,0
1993-11-17,7.2517,7.2517,7.1448,7.1677,95169,0
1993-11-18,7.1448,7.1448,7.0606,7.0759,192429,0
1993-11-19,7.0375,7.0375,6.8846,6.946,351386,0
1993-11-22,6.946,6.9687,6.8616,6.9687,94647,0
1993-11-23,6.9995,7.0452,6.9763,7.0452,112425,0
1993-11-24,7.0452,7.0837,7.0224,7.0224,165237,0
1993-11-26,7.0452,7.0452,7.0224,7.0452,15686,0
1993-11-29,7.0452,7.0452,6.8693,6.9535,308513,0
1993-11-30,6.9308,6.9308,6.8921,6.915,153731,0
1993-12-01,6.9535,7.0224,6.9535,6.9995,223281,0
1993-12-02,6.9763,7.0224,6.9535,7.0224,131247,0
1993-12-03,7.0452,7.1524,7.0224,7.1524,107195,0
1993-12-06,7.1754,7.2364,7.1524,7.2364,92030,0
1993-12-07,7.2137,7.2824,7.1524,7.2364,140138,0
1993-12-08,7.1906,7.2137,7.1294,7.1906,314784,0
1993-12-09,7.1906,7.2364,7.1754,7.1754,192951,0
1993-12-10,7.1524,7.1524,7.0837,7.1065,20915,0
1993-12-13,7.1294,7.1754,6.9535,7.1754,180402,0
1993-12-14,7.1754,7.1906,7.1524,7.1906,101967,0
1993-12-15,7.1754,7.3054,7.1754,7.3054,126545,0
1993-12-16,7.3054,7.3054,7.1524,7.1524,134385,0
1993-12-17,7.1754,7.1754,7.0452,7.0452,190858,0
1993-12-20,7.0452,7.1524,7.0452,7.0452,25621,0
1993-12-21,7.0606,7.1906,7.0452,7.0452,66932,0
1993-12-22,7.0606,7.1294,7.0224,7.1294,297530,0
1993-12-23,7.1065,7.1065,6.9995,7.0452,30328,0
1993-12-27,7.0606,7.1065,7.0606,7.0837,9930,0
1993-12-28,7.0837,7.0837,7.0606,7.0837,7843,0
1993-12-29,7.0837,7.0837,6.9995,7.0452,25098,0
1993-12-30,7.0224,7.0224,6.9308,6.9535,69023,0
1993-12-31,6.9995,6.9995,6.915,6.9535,129682,0
1994-01-03,6.9535,6.9763,6.915,6.9308,95169,0
1994-01-04,6.8921,6.8921,6.8463,6.8921,127063,0
1994-01-05,6.8693,6.8921,6.8693,6.8921,69546,0
1994-01-06,6.8693,6.8693,6.7776,6.7776,335703,0
1994-01-07,6.7394,6.8921,6.7394,6.8463,199227,0
1994-01-10,6.8921,6.9995,6.8921,6.9535,105625,0
1994-01-11,6.915,6.9535,6.915,6.9308,29280,0
1994-01-12,6.9535,7.0452,6.9535,7.0224,195563,0
1994-01-13,7.0452,7.0452,6.9308,6.9535,129156,0
1994-01-14,6.9995,7.0224,6.9763,6.9995,38696,0
1994-01-17,6.9763,7.0224,6.9308,6.9763,69546,0
1994-01-18,6.9308,6.9763,6.915,6.9535,103537,0
1994-01-19,6.9995,6.9995,6.8921,6.9308,239491,0
1994-01-20,6.9308,7.0224,6.9308,6.9763,46540,0
1994-01-21,6.9763,7.0224,6.9763,6.9995,137000,0
1994-01-24,7.0224,7.0224,6.915,6.915,305374,0
1994-01-25,6.915,6.9308,6.8921,6.8921,187198,0
1994-01-26,6.915,7.0452,6.915,7.0452,215958,0
1994-01-27,7.0452,7.2596,6.9995,7.2137,110857,0
1994-01-28,7.2364,7.3054,7.2137,7.3054,175695,0
1994-01-31,7.3054,7.3435,7.2596,7.3284,82621,0
1994-02-01,7.3284,7.4126,7.2824,7.2824,153731,0
1994-02-02,7.3054,7.3894,7.3054,7.3894,64320,0
1994-02-03,7.3664,7.4586,7.3435,7.4586,116608,0
1994-02-04,7.4354,7.4735,7.4354,7.4735,127587,0
1994-02-07,7.4126,7.4735,7.3894,7.4586,179880,0
1994-02-08,7.4126,7.4126,7.3054,7.3894,107719,0
1994-02-09,7.4354,7.4735,7.4354,7.4735,16208,0
1994-02-10,7.5195,7.5425,7.4735,7.4735,209159,0
1994-02-11,7.4966,7.5657,7.4735,7.5657,104057,0
1994-02-14,7.5657,7.7338,7.5657,7.7338,115564,0
1994-02-15,7.7338,7.8866,7.7338,7.8866,166803,0
1994-02-16,7.8486,7.8486,7.7567,7.7799,83664,0
1994-02-17,7.7567,7.7567,7.6725,7.6725,145890,0
1994-02-18,7.6499,7.6725,7.5425,7.5425,80526,0
1994-02-22,7.573,7.6192,7.5503,7.6192,61701,0
1994-02-23,7.6421,7.7031,7.5503,7.5961,123403,0
1994-02-24,7.5503,7.6192,7.4432,7.5961,127587,0
1994-02-25,7.6421,7.6802,7.6192,7.6421,10981,0
1994-02-28,7.6421,7.7491,7.6421,7.7262,97783,0
1994-03-01,7.6802,7.6802,7.5043,7.6571,190858,0
1994-03-02,7.6421,7.6421,7.5961,7.5961,403678,0
1994-03-03,7.6192,7.6421,7.5961,7.5961,217002,0
1994-03-04,7.6192,7.6192,7.573,7.6192,71637,0
1994-03-07,7.6192,7.6571,7.5273,7.5273,29805,0
1994-03-08,7.5273,7.6192,7.4891,7.6192,78437,0
1994-03-09,7.6192,7.6802,7.573,7.6802,47061,0
1994-03-10,7.6571,7.7262,7.6421,7.7031,143796,0
1994-03-11,7.7491,7.8104,7.7491,7.7949,207069,0
1994-03-14,7.7721,7.7721,7.7262,7.7491,31375,0
1994-03-15,7.7262,7.7491,7.6421,7.6571,828797,0
1994-03-16,7.6571,7.7031,7.5961,7.7031,70066,0
1994-03-17,7.6802,7.6802,7.5961,7.6571,41308,0
1994-03-18,7.6802,7.7721,7.6802,7.7721,303805,0
1994-03-21,7.7721,7.8561,7.7262,7.8561,40266,0
1994-03-22,7.8561,7.9632,7.8331,7.925,36602,0
1994-03-23,7.9021,7.9477,7.7721,7.925,116608,0
1994-03-24,7.9632,7.9632,7.8104,7.8331,74249,0
1994-03-25,7.8331,7.8792,7.6421,7.6421,78959,0
1994-03-28,7.6421,7.6802,7.5503,7.6802,25621,0
1994-03-29,7.6571,7.6802,7.573,7.573,75818,0
1994-03-30,7.573,7.573,7.4432,7.4662,135432,0
1994-03-31,7.4432,7.4662,7.3359,7.3972,211250,0
1994-04-04,7.4432,7.4662,7.3359,7.3359,230075,0
1994-04-05,7.3744,7.4662,7.3514,7.4662,65887,0
1994-04-06,7.4432,7.5273,7.4432,7.5273,70593,0
1994-04-07,7.5043,7.5503,7.4662,7.5273,60656,0
1994-04-08,7.5273,7.5273,7.4662,7.4662,60134,0
1994-04-11,7.4891,7.5503,7.4891,7.5273,105103,0
1994-04-12,7.5503,7.5503,7.4662,7.5273,108242,0
1994-04-13,7.5043,7.573,7.4662,7.5503,168897,0
1994-04-14,7.5043,7.5503,7.4662,7.5043,144843,0
1994-04-15,7.5273,7.5961,7.4891,7.5503,147981,0
1994-04-18,7.573,7.573,7.4199,7.4662,146935,0
1994-04-19,7.4432,7.573,7.4199,7.573,51245,0
1994-04-20,7.573,7.6421,7.5043,7.6192,113470,0
1994-04-21,7.6421,7.6802,7.4662,7.4662,119743,0
1994-04-22,7.4662,7.5503,7.4432,7.4432,42354,0
1994-04-25,7.4662,7.5503,7.4199,7.4662,71637,0
1994-04-26,7.4662,7.5961,7.3972,7.5961,78437,0
1994-04-28,7.5503,7.573,7.4662,7.4891,79479,0
1994-04-29,7.4432,7.5961,7.4199,7.5961,95692,0
1994-05-02,7.5961,7.5961,7.5043,7.5273,53337,0
1994-05-03,7.5503,7.5961,7.5273,7.5503,28235,0
1994-05-04,7.5273,7.5503,7.4891,7.5273,135956,0
1994-05-05,7.5273,7.5503,7.4891,7.5503,25621,0
1994-05-06,7.5043,7.5273,7.4199,7.4432,47587,0
1994-05-09,7.4199,7.4891,7.3359,7.3514,118175,0
1994-05-10,7.3131,7.4432,7.2673,7.3744,108242,0
1994-05-11,7.3514,7.3514,7.2903,7.3514,113470,0
1994-05-12,7.3514,7.3514,7.2903,7.2903,53337,0
1994-05-13,7.3131,7.3131,7.2903,7.2903,65362,0
1994-05-16,7.3131,7.3131,7.2673,7.3131,189291,0
1994-05-17,7.2673,7.3131,7.2673,7.3131,25098,0
1994-05-18,7.2903,7.3359,7.2903,7.3359,226416,0
1994-05-19,7.2903,7.3744,7.2673,7.3514,172557,0
1994-05-20,7.3744,7.4432,7.3514,7.4432,101967,0
1994-05-23,7.3972,7.4662,7.3744,7.4662,176219,0
1994-05-24,7.4966,7.4966,7.4508,7.4508,164717,0
1994-05-25,7.4735,7.5425,7.4735,7.4735,344068,0
1994-05-26,7.4735,7.6267,7.4508,7.6267,249425,0
1994-05-27,7.6267,7.7567,7.6267,7.7185,338840,0
1994-05-31,7.6725,7.7338,7.6267,7.6499,328383,0
1994-06-01,7.6267,7.6267,7.4966,7.5578,155826,0
1994-06-02,7.6037,7.6037,7.5503,7.5578,40788,0
1994-06-03,7.5425,7.5578,7.5425,7.5578,58042,0
1994-06-06,7.5806,7.6037,7.5578,7.5578,48630,0
1994-06-07,7.6037,7.6037,7.5425,7.5578,242105,0
1994-06-08,7.5195,7.5806,7.5195,7.5806,193993,0
1994-06-09,7.5806,7.6725,7.5578,7.6725,148504,0
1994-06-10,7.6499,7.7185,7.6267,7.6267,70593,0
1994-06-13,7.5806,7.5806,7.5578,7.5806,81571,0
1994-06-14,7.5806,7.5806,7.5503,7.5806,46540,0
1994-06-15,7.5806,7.5806,7.5195,7.5195,23528,0
1994-06-16,7.5195,7.5425,7.5195,7.5425,25621,0
1994-06-17,7.5425,7.6037,7.5425,7.5806,195043,0
1994-06-20,7.6037,7.6037,7.4966,7.5195,131247,0
1994-06-21,7.4966,7.5425,7.4966,7.4966,103537,0
1994-06-22,7.4966,7.4966,7.4051,7.4051,47061,0
1994-06-23,7.4051,7.4508,7.3894,7.4051,286550,0
1994-06-24,7.4277,7.4508,7.4051,7.4051,191382,0
1994-06-27,7.3664,7.4277,7.3207,7.4051,110335,0
1994-06-28,7.4277,7.4277,7.2976,7.3664,108242,0
1994-06-29,7.3894,7.6267,7.3435,7.6037,113996,0
1994-06-30,7.6725,7.6725,7.4277,7.4508,120792,0
1994-07-01,7.4966,8.2004,7.4508,8.0244,516105,0
1994-07-05,8.1088,8.1088,7.8866,7.8866,654148,0
1994-07-06,7.8866,7.8866,7.8026,7.8717,471657,0
1994-07-07,7.8866,8.0473,7.8486,7.9786,182491,0
1994-07-08,7.9328,7.9556,7.9328,7.9328,236352,0
1994-07-11,7.9556,7.9556,7.8486,7.9328,135432,0
1994-07-12,7.9328,7.9328,7.8486,7.8717,82095,0
1994-07-13,7.8866,7.9098,7.8717,7.8866,95169,0
1994-07-14,7.8866,7.9556,7.8866,7.9556,187198,0
1994-07-15,7.9328,8.0473,7.9328,8.0244,148504,0
1994-07-18,7.9786,7.9786,7.9328,7.9556,70066,0
1994-07-19,7.9328,7.9328,7.8866,7.8866,114519,0
1994-07-20,7.8866,7.8866,7.8026,7.8866,419368,0
1994-07-21,7.8717,7.9786,7.8717,7.9098,116082,0
1994-07-22,7.9328,7.9328,7.8866,7.8866,180402,0
1994-07-25,7.8866,7.9328,7.8866,7.9098,72160,0
1994-07-26,7.9098,7.9786,7.9098,7.9786,149024,0
1994-07-27,7.9328,7.9328,7.8486,7.8717,112946,0
1994-07-28,7.8866,7.9098,7.8486,7.8717,23008,0
1994-07-29,7.8717,7.8717,7.8486,7.8717,47061,0
1994-08-01,7.8256,7.8486,7.8026,7.8486,143273,0
1994-08-02,7.8486,7.8717,7.8026,7.8486,226416,0
1994-08-03,7.8486,7.9786,7.8256,7.9786,51767,0
1994-08-04,7.9556,8.0856,7.9328,7.9328,452833,0
1994-08-05,7.8866,7.8866,7.8026,7.8486,61181,0
1994-08-08,7.8256,8.0244,7.8256,8.0244,241578,0
1994-08-09,8.0244,8.1317,8.0244,8.1317,282367,0
1994-08-10,8.1317,8.1317,8.0856,8.1088,71637,0
1994-08-11,8.0856,8.1317,8.0856,8.1088,141708,0
1994-08-12,8.1317,8.1317,8.1088,8.1088,6798,0
1994-08-15,8.1317,8.1546,8.0856,8.1546,81571,0
1994-08-16,8.1546,8.2004,8.1546,8.2004,117128,0
1994-08-17,8.1546,8.2081,8.1546,8.1546,223281,0
1994-08-18,8.1088,8.1773,8.1088,8.1773,80003,0
1994-08-19,8.1773,8.1773,8.1088,8.1088,175695,0
1994-08-22,8.1088,8.1088,8.0627,8.0627,31900,0
1994-08-23,8.0856,8.3074,8.0856,8.2156,143273,0
1994-08-24,8.2156,8.3537,8.2004,8.3537,81050,0
1994-08-25,8.338,8.407,8.338,8.407,18823,0
1994-08-26,8.4453,8.5831,8.4453,8.5361,204977,0
1994-08-29,8.5831,8.6446,8.5831,8.6446,47587,0
1994-08-30,8.6446,8.6446,8.5597,8.5831,252561,0
1994-08-31,8.5597,8.5597,8.4682,8.4913,238970,0
1994-09-01,8.4682,8.5147,8.4302,8.4913,104581,0
1994-09-02,8.4913,8.5361,8.4453,8.4913,39738,0
1994-09-06,8.5147,8.5361,8.4913,8.4913,37649,0
1994-09-07,8.5147,8.6446,8.5147,8.5831,161579,0
1994-09-08,8.5597,8.6066,8.5361,8.6066,265110,0
1994-09-09,8.5597,8.5597,8.5361,8.5597,49154,0
1994-09-12,8.5361,8.5361,8.5147,8.5147,122359,0
1994-09-13,8.5147,8.5361,8.4913,8.5361,90462,0
1994-09-14,8.5147,8.5147,8.4453,8.4453,71116,0
1994-09-15,8.4453,8.4913,8.4453,8.4913,263540,0
1994-09-16,8.4453,8.4913,8.4302,8.4453,160007,0
1994-09-19,8.4913,8.5147,8.4453,8.4682,144321,0
1994-09-20,8.4453,8.4453,8.3607,8.3607,23008,0
1994-09-21,8.3607,8.3607,8.2081,8.254,76867,0
1994-09-22,8.254,8.254,8.1391,8.1849,172557,0
1994-09-23,8.1849,8.1849,8.0933,8.1162,370216,0
1994-09-26,8.1162,8.1849,8.0933,8.1849,109289,0
1994-09-27,8.2081,8.2312,8.1622,8.1622,37649,0
1994-09-28,8.1622,8.2081,8.1622,8.1849,41832,0
1994-09-29,8.1849,8.2312,8.1849,8.2081,112425,0
1994-09-30,8.1849,8.1849,8.1622,8.1849,84189,0
1994-10-03,8.1622,8.2312,8.1162,8.1162,388514,0
1994-10-04,8.1391,8.1391,7.9404,7.9632,244193,0
1994-10-05,7.9632,7.9632,7.8561,7.9172,61181,0
1994-10-06,7.9172,7.9172,7.8944,7.8944,67976,0
1994-10-07,7.8944,8.0093,7.8944,8.0093,118700,0
1994-10-10,8.0093,8.0933,8.0093,8.078,17254,0
1994-10-11,8.0933,8.315,8.0933,8.2921,202884,0
1994-10-12,8.2921,8.315,8.2692,8.2692,75296,0
1994-10-13,8.315,8.407,8.315,8.3607,52818,0
1994-10-14,8.3607,8.4682,8.2921,8.4453,148504,0
1994-10-17,8.4302,8.4302,8.3844,8.3844,28235,0
1994-10-18,8.407,8.407,8.2921,8.3607,67976,0
1994-10-19,8.3607,8.4453,8.2921,8.3844,34514,0
1994-10-20,8.407,8.407,8.338,8.407,24050,0
1994-10-21,8.407,8.407,8.3607,8.3844,38696,0
1994-10-24,8.407,8.4302,8.3844,8.3844,42354,0
1994-10-25,8.3844,8.4302,8.3607,8.3607,58042,0
1994-10-26,8.407,8.4453,8.3607,8.407,233738,0
1994-10-27,8.4302,8.4682,8.2692,8.315,162098,0
1994-10-28,8.315,8.4453,8.315,8.4453,213344,0
1994-10-31,8.4682,8.6446,8.4682,8.622,47587,0
1994-11-01,8.622,8.622,8.4453,8.4913,182491,0
1994-11-02,8.4453,8.5597,8.3607,8.3607,100399,0
1994-11-03,8.3844,8.4453,8.3844,8.4453,48107,0
1994-11-04,8.4453,8.4453,8.2921,8.2921,29805,0
1994-11-07,8.2921,8.315,8.254,8.315,17777,0
1994-11-08,8.338,8.4453,8.315,8.3607,55427,0
1994-11-09,8.407,8.4302,8.2921,8.315,56995,0
1994-11-10,8.3607,8.3607,8.2692,8.2692,63794,0
1994-11-11,8.2312,8.2312,8.1622,8.2081,37129,0
1994-11-14,8.2081,8.315,8.1849,8.315,35037,0
1994-11-15,8.2921,8.3844,8.2921,8.3844,52291,0
1994-11-16,8.3607,8.4913,8.3607,8.4913,27191,0
1994-11-17,8.5361,8.622,8.4682,8.4682,148504,0
1994-11-18,8.4913,8.4913,8.4453,8.4453,64838,0
1994-11-21,8.4682,8.4913,8.407,8.407,112946,0
1994-11-22,8.407,8.4453,8.338,8.338,66410,0
1994-11-23,8.3458,8.3458,8.1699,8.2846,70593,0
1994-11-25,8.2846,8.3074,8.2156,8.2156,46018,0
1994-11-28,8.2156,8.3458,8.2156,8.3458,44970,0
1994-11-29,8.3686,8.4602,8.3229,8.438,59611,0
1994-11-30,8.4602,8.5216,8.438,8.4994,33991,0
1994-12-01,8.4833,8.682,8.4833,8.6136,104581,0
1994-12-02,8.5669,8.6364,8.4994,8.6364,128113,0
1994-12-05,8.6364,8.6591,8.5904,8.6364,194518,0
1994-12-06,8.6136,8.6591,8.6136,8.6136,113470,0
1994-12-07,8.6136,8.6136,8.2846,8.3229,132293,0
1994-12-08,8.3458,8.3913,8.1928,8.1928,129156,0
1994-12-09,8.2156,8.2846,8.0627,8.0856,147455,0
1994-12-12,8.0627,8.0627,7.8406,7.9477,276091,0
1994-12-13,7.9708,7.9708,7.925,7.925,89937,0
1994-12-14,7.9477,7.9939,7.925,7.9708,187198,0
1994-12-15,7.9477,7.9939,7.9477,7.9708,207590,0
1994-12-16,8.0395,8.1699,8.0395,8.1469,213862,0
1994-12-19,8.1239,8.1928,8.1088,8.1699,37129,0
1994-12-20,8.1928,8.2846,8.1699,8.2617,132819,0
1994-12-21,8.2617,8.4152,8.2617,8.3913,49154,0
1994-12-22,8.438,8.5216,8.438,8.4994,151642,0
1994-12-23,8.4833,8.4833,8.3074,8.3074,101967,0
1994-12-27,8.3229,8.3686,8.3074,8.3074,43403,0
1994-12-28,8.3074,8.3686,8.3074,8.3074,82621,0
1994-12-29,8.3074,8.3074,8.2617,8.3074,103537,0
1994-12-30,8.2617,8.3686,8.1699,8.2387,101967,0
1995-01-03,8.2387,8.2387,8.0627,8.1928,111377,0
1995-01-04,8.1928,8.1928,7.9939,8.1088,85232,0
1995-01-05,8.1239,8.1699,8.1239,8.1699,62225,0
1995-01-06,8.1928,8.2387,8.1699,8.2156,87321,0
1995-01-09,8.2156,8.3074,8.2156,8.2617,62225,0
1995-01-10,8.3074,8.3686,8.3074,8.3686,164717,0
1995-01-11,8.3229,8.5216,8.3229,8.438,278181,0
1995-01-12,8.4152,8.4994,8.4152,8.438,187198,0
1995-01-13,8.4833,8.4994,8.3074,8.3074,101967,0
1995-01-16,8.3229,8.3229,8.1239,8.2156,211250,0
1995-01-17,8.1928,8.2846,8.1699,8.2387,47061,0
1995-01-18,8.2156,8.2156,8.1699,8.1928,83664,0
1995-01-19,8.1699,8.1928,8.1088,8.1239,28759,0
1995-01-20,8.1469,8.1928,8.1088,8.1469,85753,0
1995-01-23,8.1239,8.1928,8.1239,8.1928,71637,0
1995-01-24,8.1928,8.3686,8.1699,8.2387,83664,0
1995-01-25,8.2387,8.2387,8.1699,8.1699,62225,0
1995-01-26,8.1469,8.2846,8.1469,8.2846,41832,0
1995-01-27,8.2846,8.2846,8.1928,8.1928,18823,0
1995-01-30,8.1928,8.3229,8.1699,8.2617,58042,0
1995-01-31,8.2846,8.2846,8.1699,8.1699,36602,0
1995-02-01,8.1699,8.2156,8.1469,8.2156,147981,0
1995-02-02,8.2387,8.2846,8.2156,8.2846,28235,0
1995-02-03,8.2617,8.3074,8.2156,8.3074,98828,0
1995-02-06,8.3229,8.3913,8.3229,8.3686,51245,0
1995-02-07,8.3686,8.5216,8.3458,8.4833,77387,0
1995-02-08,8.4682,8.4994,8.3913,8.3913,37129,0
1995-02-09,8.4152,8.4602,8.3913,8.438,58567,0
1995-02-10,8.438,8.4833,8.3686,8.4833,28235,0
1995-02-13,8.4833,8.544,8.4602,8.4602,28759,0
1995-02-14,8.544,8.544,8.4833,8.4833,56477,0
1995-02-15,8.5216,8.544,8.438,8.4833,117128,0
1995-02-16,8.4833,8.4833,8.3913,8.438,141708,0
1995-02-17,8.4602,8.4833,8.438,8.4602,83140,0
1995-02-21,8.4833,8.4994,8.4602,8.4833,81050,0
1995-02-22,8.4682,8.5147,8.4682,8.4913,34514,0
1995-02-23,8.5147,8.5147,8.4682,8.5147,73731,0
1995-02-24,8.5361,8.5361,8.4682,8.4913,137000,0
1995-02-27,8.4913,8.5147,8.4302,8.4682,162098,0
1995-02-28,8.5147,8.6283,8.5147,8.6283,162098,0
1995-03-01,8.6747,8.69,8.6509,8.69,189813,0
1995-03-02,8.6509,8.6509,8.5147,8.5147,42354,0
1995-03-03,8.5597,8.5597,8.4523,8.5361,136474,0
1995-03-06,8.5147,8.5147,8.4302,8.4523,16208,0
1995-03-07,8.407,8.4682,8.3844,8.4302,111903,0
1995-03-08,8.4682,8.6066,8.4682,8.5831,75296,0
1995-03-09,8.5597,8.5597,8.4682,8.4682,42879,0
1995-03-10,8.4682,8.5831,8.4302,8.5147,423553,0
1995-03-13,8.5597,8.5831,8.4682,8.4913,152685,0
1995-03-14,8.4682,8.5361,8.4682,8.5147,175172,0
1995-03-15,8.5361,8.5361,8.4682,8.5361,195043,0
1995-03-16,8.5597,8.6283,8.5361,8.6283,178308,0
1995-03-17,8.6509,8.736,8.5597,8.6066,147721,0
1995-03-20,8.6509,8.69,8.5147,8.69,64579,0
1995-03-21,8.7817,9.4463,8.736,8.9589,257265,0
1995-03-22,9.0019,9.0019,8.828,8.828,45491,0
1995-03-23,8.828,8.9589,8.7817,8.828,72684,0
1995-03-24,8.9111,9.1332,8.828,9.1332,76342,0
1995-03-27,9.1332,9.3175,9.094,9.3175,132558,0
1995-03-28,9.2717,9.3175,9.1796,9.2259,127325,0
1995-03-29,9.4024,9.4463,9.2259,9.3175,156870,0
1995-03-30,9.4024,9.577,9.3562,9.4024,111377,0
1995-03-31,9.3175,9.4024,9.1796,9.2259,86539,0
1995-04-03,9.2259,9.2717,9.094,9.1332,76342,0
1995-04-04,9.1796,9.1796,9.0019,9.1796,274786,0
1995-04-05,9.2259,9.2259,9.094,9.1796,102489,0
1995-04-06,9.2259,9.3175,9.094,9.1796,122359,0
1995-04-07,9.2259,9.2259,9.0502,9.1332,54381,0
1995-04-10,9.1796,9.1796,8.9589,9.1796,48107,0
1995-04-11,9.2259,9.2259,9.0019,9.0019,90986,0
1995-04-12,8.9589,9.0502,8.9111,9.0502,70066,0
1995-04-13,9.0502,9.0502,8.69,8.828,100919,0
1995-04-17,8.9111,8.9589,8.7817,8.828,69284,0
1995-04-18,8.828,8.828,8.69,8.69,48370,0
1995-04-19,8.69,8.69,8.6509,8.6509,58826,0
1995-04-20,8.69,8.69,8.6509,8.6509,36602,0
1995-04-21,8.69,8.69,8.5597,8.6066,83925,0
1995-04-24,8.6066,8.8742,8.6066,8.8742,51767,0
1995-04-25,8.8742,8.9111,8.69,8.69,142751,0
1995-04-26,8.6066,8.736,8.6066,8.69,20653,0
1995-04-27,8.6509,8.69,8.6066,8.6509,29543,0
1995-04-28,8.6509,8.8742,8.6509,8.8742,58567,0
1995-05-01,8.828,9.0502,8.828,8.9111,98567,0
1995-05-02,8.8742,8.9589,8.8742,8.9589,95692,0
1995-05-03,8.9589,9.1332,8.9589,9.094,154257,0
1995-05-04,9.1332,9.1796,9.094,9.1332,47587,0
1995-05-05,9.2259,9.2259,9.0502,9.1332,90462,0
1995-05-08,9.094,9.1332,9.0502,9.1332,49935,0
1995-05-09,9.094,9.094,9.0502,9.094,44970,0
1995-05-10,9.094,9.1796,9.094,9.1796,89156,0
1995-05-11,9.1332,9.2717,9.1332,9.1796,37649,0
1995-05-12,9.1796,9.3562,9.1796,9.3562,68240,0
1995-05-15,9.3562,9.3562,9.1332,9.1796,24315,0
1995-05-16,9.2259,9.4024,9.2259,9.3175,38434,0
1995-05-17,9.2717,9.2717,9.1332,9.1796,48890,0
1995-05-18,9.1332,9.1796,9.0019,9.0502,83403,0
1995-05-19,9.094,9.094,8.9589,9.0502,56995,0
1995-05-22,8.9589,9.0502,8.9111,8.9589,126545,0
1995-05-23,9.0019,9.094,9.0019,9.094,123668,0
1995-05-24,9.1245,9.2171,9.0816,9.1728,248899,0
1995-05-25,9.1245,9.1728,8.8197,8.9038,41308,0
1995-05-26,8.8585,8.9952,8.7735,8.9952,40001,0
1995-05-30,8.9952,9.2171,8.9952,9.0415,150073,0
1995-05-31,9.0816,9.3484,8.9505,9.3484,55427,0
1995-06-01,9.3088,9.3484,9.1728,9.2171,70854,0
1995-06-02,9.1245,9.2171,8.9952,9.1245,45491,0
1995-06-05,9.1245,9.3935,9.0816,9.3088,100660,0
1995-06-06,9.2171,9.264,9.1245,9.2171,59089,0
1995-06-07,9.1728,9.2171,9.1245,9.2171,16471,0
1995-06-08,9.1728,9.2171,9.0415,9.0816,23269,0
1995-06-09,9.0415,9.0816,8.9505,8.9505,36341,0
1995-06-12,8.9952,9.1728,8.9952,9.1245,17254,0
1995-06-13,9.2171,9.3088,9.1728,9.264,32418,0
1995-06-14,9.3088,9.3088,9.2171,9.3088,51245,0
1995-06-15,9.264,9.3935,9.264,9.3484,36602,0
1995-06-16,9.3484,9.3484,9.0415,9.3088,176743,0
1995-06-19,9.3088,9.618,9.2171,9.569,99875,0
1995-06-20,9.569,9.569,9.3088,9.3088,126545,0
1995-06-21,9.3088,9.3484,9.1245,9.1245,85753,0
1995-06-22,9.1728,9.3935,9.1728,9.3935,51767,0
1995-06-23,9.3088,9.3088,8.9952,9.094,189029,0
1995-06-26,9.0415,9.0816,8.7735,8.7735,227199,0
1995-06-27,8.8197,8.9038,8.7735,8.8585,228506,0
1995-06-28,8.8585,8.9038,8.7735,8.8585,77911,0
1995-06-29,8.8585,8.9505,8.7735,8.7735,337269,0
1995-06-30,8.8197,9.0415,8.7735,9.0415,187984,0
1995-07-03,8.9952,9.0816,8.9038,8.9505,138570,0
1995-07-05,9.0415,9.0816,8.9505,9.0816,84189,0
1995-07-06,9.0415,9.0816,8.9038,8.9505,123927,0
1995-07-07,8.9505,9.0816,8.9505,8.9952,30328,0
1995-07-10,9.0415,9.0415,8.9505,8.9952,36864,0
1995-07-11,8.9505,9.0415,8.8197,8.8585,345641,0
1995-07-12,8.8585,8.8585,8.682,8.7735,148504,0
1995-07-13,8.7278,8.8585,8.682,8.8585,104581,0
1995-07-14,8.8197,8.8197,8.5904,8.5904,81050,0
1995-07-17,8.5904,8.682,8.5904,8.682,97783,0
1995-07-18,8.682,8.682,8.5516,8.5516,225632,0
1995-07-19,8.5516,8.682,8.3686,8.5516,219096,0
1995-07-20,8.5064,8.7735,8.5064,8.7278,159750,0
1995-07-21,8.8197,8.9952,8.8197,8.9038,599503,0
1995-07-24,8.9952,9.1728,8.9038,9.0816,260665,0
1995-07-25,9.0816,9.3088,9.0816,9.1728,195043,0
1995-07-26,9.264,9.3484,9.1728,9.3484,409691,0
1995-07-27,9.3935,9.662,9.3484,9.618,194258,0
1995-07-28,9.708,9.753,9.618,9.708,180402,0
1995-07-31,9.753,10.287,9.753,10.244,340408,0
1995-08-01,10.244,10.372,10.105,10.372,518195,0
1995-08-02,10.862,11.176,10.687,11.085,497280,0
1995-08-03,11.045,11.446,10.953,11.446,402109,0
1995-08-04,11.397,12.154,11.397,12.154,489439,0
1995-08-07,12.064,12.064,11.446,11.711,522641,0
1995-08-08,11.711,11.98,11.711,11.932,192429,0
1995-08-09,12.024,12.064,11.805,11.84,167070,0
1995-08-10,11.89,11.932,11.757,11.757,137000,0
1995-08-11,11.757,12.024,11.757,11.98,120792,0
1995-08-14,11.98,11.98,11.805,11.89,107195,0
1995-08-15,11.89,12.024,11.89,11.932,229816,0
1995-08-16,11.98,12.11,11.932,12.024,583556,0
1995-08-17,12.11,12.552,12.11,12.552,248639,0
1995-08-18,12.552,13.088,12.552,13.088,244193,0
1995-08-21,13.051,13.54,12.867,13.135,275834,0
1995-08-22,13.135,13.135,12.782,13.051,296224,0
1995-08-23,13.088,13.311,13.051,13.311,107195,0
1995-08-24,13.272,14.029,13.227,13.893,371783,0
1995-08-25,13.984,14.336,13.984,14.16,313741,0
1995-08-28,14.112,14.112,13.847,14.068,185892,0
1995-08-29,14.014,14.06,13.839,13.839,178832,0
1995-08-30,13.884,14.105,13.839,13.932,139877,0
1995-08-31,13.932,14.014,13.932,14.014,173864,0
1995-09-01,14.014,14.06,13.884,13.976,171773,0
1995-09-05,14.06,14.105,14.014,14.105,191644,0
1995-09-06,14.014,14.734,14.014,14.734,173341,0
1995-09-07,14.734,15.177,14.373,14.596,257008,0
1995-09-08,14.596,14.596,14.196,14.327,82095,0
1995-09-11,14.281,14.549,14.281,14.514,323414,0
1995-09-12,14.514,14.514,14.327,14.373,52818,0
1995-09-13,14.42,14.42,14.281,14.327,48370,0
1995-09-14,14.281,14.42,14.281,14.327,144843,0
1995-09-15,14.642,14.642,14.514,14.642,172818,0
1995-09-18,14.549,14.778,14.549,14.734,160792,0
1995-09-19,14.778,14.818,14.465,14.549,134122,0
1995-09-20,14.465,14.818,14.442,14.686,109289,0
1995-09-21,14.734,14.734,14.514,14.549,88368,0
1995-09-22,14.514,14.596,14.196,14.196,131247,0
1995-09-25,14.245,14.42,14.245,14.373,230338,0
1995-09-26,14.281,14.514,14.281,14.42,94124,0
1995-09-27,14.42,14.42,13.932,14.152,186150,0
1995-09-28,14.152,14.245,14.014,14.245,47061,0
1995-09-29,14.245,14.281,14.152,14.196,46540,0
1995-10-02,14.196,14.373,14.105,14.327,79479,0
1995-10-03,14.373,14.373,14.105,14.105,33727,0
1995-10-04,14.196,14.196,14.014,14.152,69284,0
1995-10-05,14.105,14.196,14.06,14.105,97523,0
1995-10-06,14.152,14.196,14.014,14.014,57518,0
1995-10-09,14.105,14.105,13.709,13.793,136219,0
1995-10-10,13.747,14.014,13.617,13.884,138829,0
1995-10-11,13.884,13.884,13.302,13.57,231122,0
1995-10-12,13.57,13.747,13.44,13.747,401328,0
1995-10-13,13.747,13.839,13.709,13.839,271907,0
1995-10-16,13.884,14.196,13.884,13.976,324459,0
1995-10-17,14.06,14.06,13.747,13.793,80003,0
1995-10-18,13.839,13.839,13.44,13.478,114777,0
1995-10-19,13.478,13.57,13.394,13.44,312172,0
1995-10-20,13.44,13.44,13.349,13.394,56210,0
1995-10-23,13.302,13.302,13.127,13.211,87321,0
1995-10-24,13.302,13.349,13.211,13.257,156347,0
1995-10-25,13.349,13.349,12.99,13.036,112425,0
1995-10-26,13.036,13.081,12.453,12.5,130205,0
1995-10-27,12.408,12.592,12.278,12.453,235045,0
1995-10-30,12.453,12.722,12.453,12.722,532577,0
1995-10-31,12.766,12.858,12.676,12.766,227199,0
1995-11-01,12.722,12.766,12.544,12.592,113728,0
1995-11-02,12.592,13.173,12.5,13.127,164450,0
1995-11-03,13.081,13.478,13.081,13.081,370474,0
1995-11-06,13.127,13.173,13.036,13.081,75296,0
1995-11-07,13.036,13.127,12.896,12.99,31117,0
1995-11-08,13.036,13.036,12.766,12.896,75558,0
1995-11-09,12.99,12.99,12.813,12.943,58567,0
1995-11-10,12.943,13.036,12.858,12.896,87062,0
1995-11-13,12.99,12.99,12.813,12.858,88368,0
1995-11-14,12.896,12.943,12.813,12.896,93601,0
1995-11-15,12.858,12.896,12.813,12.896,132819,0
1995-11-16,12.943,13.127,12.943,13.081,97783,0
1995-11-17,13.127,13.709,13.127,13.709,380933,0
1995-11-20,13.747,13.976,13.709,13.709,252034,0
1995-11-21,13.709,13.884,13.709,13.747,36864,0
1995-11-22,13.793,13.976,13.793,13.884,84975,0
1995-11-24,13.932,13.932,13.884,13.884,7322,0
1995-11-27,13.976,14.42,13.932,14.281,84975,0
1995-11-28,14.274,14.274,13.785,14.099,81050,0
1995-11-29,14.099,14.099,13.785,13.83,89416,0
1995-11-30,13.915,14.145,13.915,14.099,170727,0
1995-12-01,14.145,14.145,14.007,14.099,34251,0
1995-12-04,14.099,14.189,14.051,14.145,209946,0
1995-12-05,14.145,14.414,14.145,14.414,115041,0
1995-12-06,14.458,14.727,14.365,14.458,148243,0
1995-12-07,14.458,14.542,14.274,14.32,80265,0
1995-12-08,14.32,14.458,14.32,14.414,13332,0
1995-12-11,14.458,14.542,14.32,14.365,50981,0
1995-12-12,14.32,14.414,14.228,14.365,38434,0
1995-12-13,14.32,14.414,14.145,14.274,150856,0
1995-12-14,14.189,14.635,14.189,14.635,97783,0
1995-12-15,14.771,14.771,14.587,14.635,215695,0
1995-12-18,14.727,14.855,14.587,14.635,125495,0
1995-12-19,14.587,14.587,14.365,14.365,195563,0
1995-12-20,14.365,14.68,14.32,14.496,112683,0
1995-12-21,14.587,15.123,14.587,14.947,273478,0
1995-12-22,14.947,15.038,14.635,14.635,178308,0
1995-12-26,14.727,14.901,14.727,14.855,16997,0
1995-12-27,14.901,14.947,14.809,14.947,160532,0
1995-12-28,14.855,14.947,14.68,14.727,94906,0
1995-12-29,14.727,15.038,14.587,14.994,184324,0
1996-01-02,14.994,15.261,14.994,15.086,225371,0
1996-01-03,15.038,15.261,15.038,15.123,140138,0
1996-01-04,15.171,15.171,14.727,14.771,129418,0
1996-01-05,14.771,14.771,14.542,14.635,144583,0
1996-01-08,14.68,15.038,14.68,15.038,93859,0
1996-01-09,15.038,15.038,14.947,14.994,114254,0
1996-01-10,14.809,14.809,14.414,14.414,136474,0
1996-01-11,14.414,14.496,14.365,14.458,268771,0
1996-01-12,14.635,14.635,14.496,14.496,190335,0
1996-01-15,14.542,14.542,14.414,14.414,87848,0
1996-01-16,14.458,14.68,14.458,14.68,46018,0
1996-01-17,14.68,14.771,14.587,14.727,320016,0
1996-01-18,14.771,14.771,14.68,14.68,100399,0
1996-01-19,14.68,14.771,14.587,14.68,82621,0
1996-01-22,14.809,14.855,14.771,14.809,79479,0
1996-01-23,14.901,15.086,14.901,15.038,271388,0
1996-01-24,15.123,15.171,15.038,15.123,115820,0
1996-01-25,15.123,15.261,15.123,15.171,212298,0
1996-01-26,15.171,15.306,15.171,15.306,324722,0
1996-01-29,15.354,15.528,15.261,15.354,315832,0
1996-01-30,15.438,15.438,15.171,15.354,193733,0
1996-01-31,15.354,16.294,15.261,16.294,133340,0
1996-02-01,16.294,16.331,16.11,16.11,221710,0
1996-02-02,16.202,16.737,16.202,16.737,364719,0
1996-02-05,16.737,16.829,16.424,16.692,226675,0
1996-02-06,16.692,16.829,16.6,16.829,90986,0
1996-02-07,16.783,17.006,16.692,17.006,247859,0
1996-02-08,17.006,17.097,16.915,17.006,109810,0
1996-02-09,17.097,17.188,16.737,16.829,285503,0
1996-02-12,16.783,17.097,16.783,17.097,232168,0
1996-02-13,17.143,17.459,17.143,17.273,295962,0
1996-02-14,17.318,17.318,17.097,17.097,68240,0
1996-02-15,17.143,17.143,16.11,16.11,189552,0
1996-02-16,16.11,16.737,15.979,16.737,248115,0
1996-02-20,16.469,16.469,16.066,16.294,111377,0
1996-02-21,16.294,16.737,16.294,16.469,99352,0
1996-02-22,16.561,16.737,16.469,16.737,129682,0
1996-02-23,16.783,16.783,16.156,16.516,118956,0
1996-02-26,16.516,16.6,15.843,15.888,148243,0
1996-02-27,15.928,16.194,15.928,16.103,178832,0
1996-02-28,16.194,16.331,15.88,15.973,234785,0
1996-02-29,15.88,15.973,15.611,15.751,112162,0
1996-03-01,15.789,15.789,15.659,15.789,326811,0
1996-03-04,15.789,16.238,15.705,16.238,121051,0
1996-03-05,16.238,16.424,16.066,16.103,164975,0
1996-03-06,16.149,16.287,15.88,15.88,114519,0
1996-03-07,15.789,16.149,15.789,16.149,322891,0
1996-03-08,16.066,16.103,15.115,15.115,196088,0
1996-03-11,14.801,15.206,14.719,15.115,346422,0
1996-03-12,15.254,15.254,15.115,15.206,192429,0
1996-03-13,15.162,15.206,14.896,15.162,113470,0
1996-03-14,15.078,15.298,14.986,14.986,116608,0
1996-03-15,14.986,15.254,14.986,15.162,182756,0
1996-03-18,15.206,15.567,15.115,15.567,144321,0
1996-03-19,15.567,15.567,15.078,15.162,250207,0
1996-03-20,15.162,15.162,14.896,14.986,229031,0
1996-03-21,15.078,15.206,15.031,15.031,517934,0
1996-03-22,15.115,15.298,14.764,15.254,109549,0
1996-03-25,15.254,15.346,15.078,15.162,73989,0
1996-03-26,15.206,15.206,15.031,15.078,90462,0
1996-03-27,15.115,15.206,14.896,14.896,311911,0
1996-03-28,14.939,15.078,14.896,15.078,201580,0
1996-03-29,15.031,15.078,14.764,14.801,125236,0
1996-04-01,14.801,14.849,14.671,14.849,81837,0
1996-04-02,14.896,14.896,14.764,14.801,36341,0
1996-04-03,14.764,14.896,14.671,14.896,111115,0
1996-04-04,14.896,14.896,14.535,14.579,147455,0
1996-04-08,14.488,14.488,14.129,14.176,125495,0
1996-04-09,14.176,14.312,14.091,14.221,528915,0
1996-04-10,14.267,14.535,14.176,14.176,108502,0
1996-04-11,14.176,14.221,14.045,14.176,202884,0
1996-04-12,14.091,14.358,14.091,14.221,143012,0
1996-04-15,14.312,14.405,14.176,14.267,283411,0
1996-04-16,14.221,14.671,14.221,14.442,103794,0
1996-04-17,14.405,14.405,14.176,14.267,124448,0
1996-04-18,14.221,14.579,14.221,14.405,125495,0
1996-04-19,14.442,15.429,14.442,15.391,570484,0
1996-04-22,15.391,15.973,15.298,15.88,812327,0
1996-04-23,15.835,15.88,15.611,15.88,173080,0
1996-04-24,15.973,16.287,15.835,16.238,234259,0
1996-04-25,16.194,16.238,16.149,16.238,157130,0
1996-04-26,16.238,16.238,16.103,16.103,96215,0
1996-04-29,16.103,16.378,16.103,16.238,105103,0
1996-04-30,16.149,16.287,16.103,16.287,183277,0
1996-05-01,16.287,16.378,16.194,16.378,61181,0
1996-05-02,16.378,16.424,16.103,16.103,90722,0
1996-05-03,16.103,16.149,15.88,15.928,166803,0
1996-05-06,15.88,16.066,15.835,15.88,225632,0
1996-05-07,15.88,15.88,15.567,15.705,129945,0
1996-05-08,15.611,15.973,15.429,15.973,74774,0
1996-05-09,15.928,16.066,15.928,16.019,97262,0
1996-05-10,16.103,16.554,16.103,16.508,159485,0
1996-05-13,16.508,16.821,16.508,16.775,98828,0
1996-05-14,16.737,16.959,16.692,16.959,82621,0
1996-05-15,16.915,17.137,16.867,17.006,96477,0
1996-05-16,16.915,17.053,16.867,16.915,66149,0
1996-05-17,16.915,17.006,16.775,16.915,54906,0
1996-05-20,17.006,17.18,16.867,17.18,23790,0
1996-05-21,17.273,17.273,16.775,16.915,42354,0
1996-05-22,16.821,17.45,16.821,17.366,107195,0
1996-05-23,17.409,17.45,16.6,16.646,250994,0
1996-05-24,16.959,17.18,16.915,17.053,77387,0
1996-05-28,17.088,17.137,16.692,16.692,77653,0
1996-05-29,16.731,16.775,16.416,16.499,50981,0
1996-05-30,16.499,16.731,16.323,16.731,53597,0
1996-05-31,16.683,16.683,16.323,16.499,53597,0
1996-06-03,16.416,16.547,16.323,16.416,68764,0
1996-06-04,16.37,16.592,16.37,16.547,31375,0
1996-06-05,16.547,16.821,16.547,16.821,65626,0
1996-06-06,16.821,17.228,16.821,17.044,133864,0
1996-06-07,16.951,16.951,16.592,16.867,87062,0
1996-06-10,16.867,16.867,16.775,16.867,36082,0
1996-06-11,16.907,16.997,16.731,16.731,69023,0
1996-06-12,16.731,16.821,16.683,16.683,32418,0
1996-06-13,16.639,16.775,16.592,16.592,39738,0
1996-06-14,16.592,16.592,16.103,16.103,125236,0
1996-06-17,16.187,16.37,16.14,16.232,71116,0
1996-06-18,16.187,16.323,16.103,16.103,57255,0
1996-06-19,16.103,16.187,16.012,16.14,69284,0
1996-06-20,16.057,16.14,15.965,16.057,97523,0
1996-06-21,15.965,16.103,15.965,16.057,156870,0
1996-06-24,15.965,16.103,15.872,16.057,126805,0
1996-06-25,15.965,15.965,15.562,15.605,213862,0
1996-06-26,15.605,15.698,15.383,15.42,104581,0
1996-06-27,15.468,15.562,15.155,15.247,167854,0
1996-06-28,15.338,15.698,15.016,15.016,366814,0
1996-07-01,15.016,15.383,14.979,15.29,342497,0
1996-07-02,15.338,16.012,15.338,15.872,433746,0
1996-07-03,15.872,15.965,15.654,15.872,145630,0
1996-07-05,15.78,15.78,15.654,15.78,103016,0
1996-07-08,15.698,16.057,15.654,15.828,128635,0
1996-07-09,15.78,15.78,15.562,15.605,97783,0
1996-07-10,15.562,15.654,15.198,15.383,161579,0
1996-07-11,15.468,15.605,15.106,15.605,116082,0
1996-07-12,15.698,15.78,15.562,15.654,118175,0
1996-07-15,15.562,15.605,14.526,14.526,164191,0
1996-07-16,14.344,14.619,14.169,14.526,218572,0
1996-07-17,14.702,14.932,14.702,14.841,183277,0
1996-07-18,14.932,15.383,14.932,15.247,180661,0
1996-07-19,15.247,15.247,14.749,14.887,141443,0
1996-07-22,14.793,14.793,14.297,14.297,150592,0
1996-07-23,14.48,14.571,14.388,14.526,146152,0
1996-07-24,14.344,14.571,14.212,14.212,152425,0
1996-07-25,14.388,14.435,14.297,14.388,166022,0
1996-07-26,14.48,14.619,14.48,14.48,56210,0
1996-07-29,14.48,14.526,14.297,14.297,37389,0
1996-07-30,14.297,14.297,14.259,14.297,53858,0
1996-07-31,14.297,14.657,14.297,14.619,88108,0
1996-08-01,14.48,14.702,14.344,14.344,80265,0
1996-08-02,14.571,15.106,14.571,14.841,190335,0
1996-08-05,14.932,15.155,14.841,15.106,133079,0
1996-08-06,15.198,15.198,15.016,15.106,183277,0
1996-08-07,15.198,15.29,15.063,15.247,194258,0
1996-08-08,15.338,15.42,15.155,15.198,156870,0
1996-08-09,15.29,15.383,14.979,15.016,77653,0
1996-08-12,15.016,15.063,14.887,14.979,106151,0
1996-08-13,15.016,15.016,14.702,14.749,298581,0
1996-08-14,14.657,14.841,14.388,14.657,503291,0
1996-08-15,14.571,14.749,14.48,14.657,238970,0
1996-08-16,14.657,14.702,14.571,14.702,145890,0
1996-08-19,14.702,14.702,14.657,14.702,40001,0
1996-08-20,14.657,14.749,14.571,14.657,433746,0
1996-08-21,14.702,15.106,14.619,14.979,343549,0
1996-08-22,14.979,15.562,14.979,15.562,352696,0
1996-08-23,15.512,15.919,15.468,15.512,303805,0
1996-08-26,15.605,15.605,15.338,15.562,170466,0
1996-08-27,15.512,15.605,15.468,15.605,207854,0
1996-08-28,15.553,15.69,15.553,15.645,24576,0
1996-08-29,15.598,15.78,15.331,15.505,185892,0
1996-08-30,15.468,15.505,15.42,15.505,64579,0
1996-09-03,15.42,15.505,15.239,15.42,156085,0
1996-09-04,15.468,15.598,15.376,15.598,193212,0
1996-09-05,15.553,15.828,15.553,15.78,307989,0
1996-09-06,15.78,16.094,15.78,16.094,488129,0
1996-09-09,16.232,16.362,16.187,16.278,356097,0
1996-09-10,16.278,16.683,16.187,16.592,322629,0
1996-09-11,16.592,17.173,16.547,16.951,382765,0
1996-09-12,17.088,17.088,16.907,16.997,172557,0
1996-09-13,17.088,17.219,16.951,16.997,62746,0
1996-09-16,16.997,17.044,16.951,16.997,124188,0
1996-09-17,17.044,17.044,16.813,16.907,45233,0
1996-09-18,16.907,16.907,16.731,16.768,170727,0
1996-09-19,16.731,16.907,16.731,16.86,52029,0
1996-09-20,16.907,17.173,16.907,17.137,315308,0
1996-09-23,17.137,17.219,17.088,17.219,134906,0
1996-09-24,17.219,17.401,17.044,17.044,193212,0
1996-09-25,17.137,17.359,17.137,17.359,90199,0
1996-09-26,17.359,17.493,17.359,17.401,116608,0
1996-09-27,17.45,17.715,17.401,17.715,125759,0
1996-09-30,17.715,18.03,17.715,17.807,138309,0
1996-10-01,17.715,17.763,17.625,17.715,181183,0
1996-10-02,17.763,17.855,17.715,17.855,107195,0
1996-10-03,17.899,17.899,17.625,17.625,411002,0
1996-10-04,17.672,17.855,17.672,17.763,227462,0
1996-10-07,17.763,18.121,17.763,17.855,208636,0
1996-10-08,17.763,17.763,17.585,17.672,179617,0
1996-10-09,17.715,17.763,17.585,17.763,140923,0
1996-10-10,17.715,17.99,17.715,17.947,41049,0
1996-10-11,17.855,18.03,17.855,17.899,53075,0
1996-10-14,17.899,18.121,17.899,17.99,66149,0
1996-10-15,18.077,18.121,17.99,18.121,52818,0
1996-10-16,18.121,18.121,17.763,17.763,56734,0
1996-10-17,17.715,17.899,17.715,17.807,73470,0
1996-10-18,17.855,17.947,17.807,17.947,59089,0
1996-10-21,17.947,18.121,17.899,18.03,68501,0
1996-10-22,18.305,18.397,17.947,17.99,137000,0
1996-10-23,17.947,18.168,17.807,17.807,73470,0
1996-10-24,17.807,18.03,17.807,17.807,148765,0
1996-10-25,17.807,18.214,17.807,18.121,144063,0
1996-10-28,18.214,18.445,17.947,17.947,109289,0
1996-10-29,17.947,18.168,17.855,17.99,114777,0
1996-10-30,18.077,18.121,18.03,18.03,87848,0
1996-10-31,17.99,18.168,17.947,18.121,93338,0
1996-11-01,18.168,18.397,18.168,18.397,99352,0
1996-11-04,18.397,18.619,18.397,18.574,90722,0
1996-11-05,18.481,18.887,18.305,18.305,115564,0
1996-11-06,18.351,18.351,18.214,18.351,70066,0
1996-11-07,18.26,18.574,18.26,18.445,59870,0
1996-11-08,18.481,18.619,18.305,18.574,117654,0
1996-11-11,18.574,18.711,18.481,18.619,90462,0
1996-11-12,18.619,18.758,18.527,18.711,94383,0
1996-11-13,18.711,18.887,18.666,18.849,54906,0
1996-11-14,18.803,19.385,18.803,19.206,152163,0
1996-11-15,19.255,19.255,19.116,19.164,48890,0
1996-11-18,19.164,19.429,19.116,19.206,30067,0
1996-11-19,19.023,19.072,18.803,18.933,157653,0
1996-11-20,18.933,19.023,18.849,18.887,211513,0
1996-11-21,18.803,18.849,18.574,18.619,114254,0
1996-11-22,18.619,18.666,18.481,18.527,97262,0
1996-11-25,18.574,18.803,18.397,18.619,173080,0
1996-11-26,18.702,18.841,18.344,18.39,142492,0
1996-11-27,18.481,18.61,18.481,18.566,30851,0
1996-11-29,18.297,18.659,18.297,18.61,46540,0
1996-12-02,18.61,18.61,18.297,18.437,35557,0
1996-12-03,18.39,18.527,18.161,18.206,66932,0
1996-12-04,18.161,18.161,17.754,18.069,149286,0
1996-12-05,18.03,18.161,17.984,18.116,149547,0
1996-12-06,17.939,18.03,17.664,17.848,76342,0
1996-12-09,17.891,18.251,17.799,18.251,147455,0
1996-12-10,18.161,18.206,17.984,17.984,112425,0
1996-12-11,17.891,18.206,17.848,18.03,174909,0
1996-12-12,17.984,18.437,17.939,18.069,169422,0
1996-12-13,18.069,18.344,18.069,18.161,118700,0
1996-12-16,18.206,18.527,18.206,18.344,76607,0
1996-12-17,18.251,18.437,18.116,18.437,71637,0
1996-12-18,18.437,18.61,18.206,18.61,119481,0
1996-12-19,18.566,18.887,18.566,18.841,172557,0
1996-12-20,19.385,19.385,19.023,19.064,140923,0
1996-12-23,19.107,19.155,19.023,19.155,79479,0
1996-12-24,19.107,19.155,18.702,18.702,35291,0
1996-12-26,18.75,18.981,18.702,18.887,102489,0
1996-12-27,18.933,18.981,18.566,18.61,115041,0
1996-12-30,18.659,19.064,18.659,19.064,71116,0
1996-12-31,19.064,19.064,18.795,19.064,134646,0
1997-01-02,19.107,19.107,18.527,18.659,118436,0
1997-01-03,18.795,18.841,18.659,18.75,71116,0
1997-01-06,18.841,18.933,18.659,18.933,131508,0
1997-01-07,18.841,18.933,18.61,18.795,141968,0
1997-01-08,18.841,18.887,18.659,18.659,77911,0
1997-01-09,18.702,19.246,18.702,18.981,111377,0
1997-01-10,18.887,18.887,18.659,18.841,170466,0
1997-01-13,18.933,18.933,18.61,18.659,70333,0
1997-01-14,18.75,18.933,18.659,18.702,48370,0
1997-01-15,18.702,18.702,18.566,18.61,211250,0
1997-01-16,18.702,18.75,18.527,18.702,87848,0
1997-01-17,18.75,18.933,18.75,18.795,93075,0
1997-01-20,18.795,18.841,18.61,18.702,60920,0
1997-01-21,18.702,19.292,18.659,18.981,93075,0
1997-01-22,19.023,19.515,18.981,19.475,169942,0
1997-01-23,19.475,19.651,19.292,19.337,234259,0
1997-01-24,19.385,19.385,18.61,18.61,408123,0
1997-01-27,18.61,18.795,18.566,18.61,257529,0
1997-01-28,18.702,18.795,18.61,18.61,143536,0
1997-01-29,18.61,18.61,18.566,18.61,321846,0
1997-01-30,18.566,18.75,18.481,18.566,45491,0
1997-01-31,18.61,18.841,18.566,18.566,244979,0
1997-02-03,18.527,18.61,18.297,18.481,254393,0
1997-02-04,18.61,18.61,18.437,18.527,78437,0
1997-02-05,18.61,18.61,18.069,18.251,595845,0
1997-02-06,18.161,18.481,18.116,18.344,176479,0
1997-02-07,18.251,18.566,18.206,18.481,120526,0
1997-02-10,18.481,18.566,17.891,17.939,238970,0
1997-02-11,17.939,18.116,17.891,18.03,415709,0
1997-02-12,18.03,18.297,18.03,18.297,307728,0
1997-02-13,18.297,18.61,18.297,18.61,86539,0
1997-02-14,18.566,18.566,18.069,18.297,222496,0
1997-02-18,18.206,18.344,18.161,18.297,107982,0
1997-02-19,18.297,18.297,18.161,18.251,80003,0
1997-02-20,18.206,18.344,18.206,18.206,47061,0
1997-02-21,18.251,18.251,17.939,17.984,297268,0
1997-02-24,17.799,18.03,17.799,17.984,59089,0
1997-02-25,18.069,18.069,17.799,17.939,184845,0
1997-02-26,17.848,18.03,17.799,17.891,200531,0
1997-02-27,17.891,17.939,17.708,17.708,133601,0
1997-02-28,17.625,17.891,17.625,17.754,184845,0
1997-03-03,17.708,17.754,17.533,17.577,200793,0
1997-03-04,17.442,17.625,17.394,17.442,124448,0
1997-03-05,17.442,17.754,17.442,17.754,103016,0
1997-03-06,17.754,18.077,17.708,17.984,159223,0
1997-03-07,18.03,18.168,17.848,17.848,163668,0
1997-03-10,17.799,18.121,17.799,18.121,127853,0
1997-03-11,18.077,18.214,17.939,18.168,106671,0
1997-03-12,18.168,18.214,17.891,18.03,126019,0
1997-03-13,17.848,17.848,17.351,17.394,217265,0
1997-03-14,17.442,17.891,17.394,17.442,190858,0
1997-03-17,17.533,17.848,17.533,17.754,453096,0
1997-03-18,17.754,18.214,17.754,18.214,184193,0
1997-03-19,18.03,18.297,17.664,18.214,255826,0
1997-03-20,18.121,18.121,17.664,17.754,124709,0
1997-03-21,17.939,17.939,17.394,17.577,146674,0
1997-03-24,17.664,17.664,17.394,17.486,95692,0
1997-03-25,17.486,17.577,17.12,17.394,349038,0
1997-03-26,17.486,17.754,17.301,17.577,175304,0
1997-03-27,17.754,17.754,16.945,17.035,155169,0
1997-03-31,16.852,17.035,16.576,16.76,101832,0
1997-04-01,16.669,16.945,16.171,16.669,91115,0
1997-04-02,16.669,16.669,16.493,16.669,100533,0
1997-04-03,16.493,16.669,16.493,16.493,125888,0
1997-04-04,16.31,16.669,16.218,16.576,75296,0
1997-04-07,16.576,16.669,16.576,16.576,135694,0
1997-04-08,16.576,16.76,16.576,16.669,64446,0
1997-04-09,16.76,16.945,16.576,16.669,101832,0
1997-04-10,16.576,16.669,16.401,16.576,138438,0
1997-04-11,16.493,16.493,16.125,16.218,73470,0
1997-04-14,16.218,16.401,16.032,16.401,234389,0
1997-04-15,16.576,16.852,16.576,16.76,105496,0
1997-04-16,16.669,16.852,16.669,16.852,128635,0
1997-04-17,16.945,17.035,16.576,16.852,255826,0
1997-04-18,16.945,16.945,16.576,16.669,122881,0
1997-04-21,16.576,16.669,16.576,16.669,129682,0
1997-04-22,16.76,16.852,16.576,16.852,144321,0
1997-04-23,16.945,17.211,16.945,17.211,185498,0
1997-04-24,17.301,17.486,16.493,16.576,192429,0
1997-04-25,16.493,16.493,16.31,16.31,142229,0
1997-04-28,16.31,16.31,16.032,16.125,102096,0
1997-04-29,16.125,16.401,16.032,16.31,211906,0
1997-04-30,16.493,17.12,16.493,17.035,267592,0
1997-05-01,17.035,17.211,16.852,16.945,110594,0
1997-05-02,16.852,17.394,16.852,17.12,200010,0
1997-05-05,17.12,17.848,17.12,17.754,140661,0
1997-05-06,17.754,17.754,17.12,17.211,202755,0
1997-05-07,17.301,17.394,16.945,17.035,77653,0
1997-05-08,17.211,17.664,17.035,17.12,106932,0
1997-05-09,17.211,17.394,17.035,17.301,133732,0
1997-05-12,17.486,17.664,17.301,17.301,115302,0
1997-05-13,17.301,17.486,17.211,17.301,82491,0
1997-05-14,17.577,17.664,17.301,17.301,57388,0
1997-05-15,17.301,17.848,17.301,17.848,61181,0
1997-05-16,17.939,17.939,17.664,17.848,62617,0
1997-05-19,17.848,17.848,17.664,17.664,15032,0
1997-05-20,17.301,17.939,17.301,17.848,70983,0
1997-05-21,18.39,18.574,17.848,17.939,191382,0
1997-05-22,18.214,18.666,18.121,18.574,93601,0
1997-05-23,18.666,18.666,18.03,18.214,84582,0
1997-05-27,18.214,18.574,17.939,18.574,112162,0
1997-05-28,18.437,19.164,18.344,18.711,93731,0
1997-05-29,18.711,18.803,18.344,18.437,35820,0
1997-05-30,18.437,18.803,18.437,18.803,45882,0
1997-06-02,18.894,19.072,18.437,18.437,120399,0
1997-06-03,18.344,19.714,18.344,19.714,118956,0
1997-06-04,19.529,19.529,19.164,19.345,187458,0
1997-06-05,19.529,19.714,18.894,18.987,225632,0
1997-06-06,19.072,19.529,18.894,19.437,167720,0
1997-06-09,19.529,20.072,19.345,19.98,237918,0
1997-06-10,20.256,20.349,19.622,19.622,88631,0
1997-06-11,19.714,19.888,19.622,19.714,146020,0
1997-06-12,20.163,20.163,19.622,19.622,144583,0
1997-06-13,19.622,19.98,19.622,19.888,290081,0
1997-06-16,20.072,20.256,19.888,20.163,133207,0
1997-06-17,20.163,20.614,19.888,20.523,182229,0
1997-06-18,20.44,20.707,20.349,20.349,134251,0
1997-06-19,20.349,21.167,20.256,21.075,73860,0
1997-06-20,21.251,21.342,20.89,21.167,292565,0
1997-06-23,20.982,21.167,20.707,20.89,300404,0
1997-06-24,21.03,21.03,20.523,20.571,125759,0
1997-06-25,20.614,20.707,20.44,20.523,308642,0
1997-06-26,20.614,21.075,20.523,20.755,131247,0
1997-06-27,20.938,21.167,20.938,21.03,47587,0
1997-06-30,21.121,21.212,20.707,21.075,97651,0
1997-07-01,21.167,21.525,20.982,21.481,57518,0
1997-07-02,21.525,21.755,21.39,21.663,96739,0
1997-07-03,21.802,22.116,21.617,21.663,112946,0
1997-07-07,21.846,22.023,21.617,22.023,197001,0
1997-07-08,21.93,21.978,21.433,21.755,155826,0
1997-07-09,21.39,21.802,21.075,21.121,170073,0
1997-07-10,21.298,21.663,21.167,21.481,130988,0
1997-07-11,21.481,21.663,21.433,21.573,44054,0
1997-07-14,21.617,21.802,21.433,21.481,35952,0
1997-07-15,21.617,21.709,20.89,21.298,255568,0
1997-07-16,21.298,21.617,21.298,21.573,144583,0
1997-07-17,21.39,21.39,21.167,21.212,46145,0
1997-07-18,21.075,21.167,20.571,20.798,225763,0
1997-07-21,20.614,20.798,20.523,20.707,133470,0
1997-07-22,20.798,21.03,20.523,20.614,180791,0
1997-07-23,20.707,21.03,20.707,20.755,117262,0
1997-07-24,20.755,20.846,20.44,20.846,138570,0
1997-07-25,20.89,21.03,20.663,20.798,35820,0
1997-07-28,20.755,20.846,20.487,20.571,63535,0
1997-07-29,20.707,20.707,20.163,20.211,113861,0
1997-07-30,20.256,20.302,20.163,20.163,155041,0
1997-07-31,20.349,20.349,20.03,20.12,88108,0
1997-08-01,19.98,20.03,19.622,19.796,109153,0
1997-08-04,19.622,19.888,19.437,19.845,184455,0
1997-08-05,19.888,20.256,19.888,20.12,177266,0
1997-08-06,20.349,20.798,19.936,20.707,476231,0
1997-08-07,20.707,21.298,20.707,21.03,475841,0
1997-08-08,21.03,21.075,20.395,20.395,160269,0
1997-08-11,20.614,21.525,20.44,21.39,91247,0
1997-08-12,21.342,22.436,21.251,21.251,175953,0
1997-08-13,21.802,21.978,21.433,21.481,177918,0
1997-08-14,21.525,21.617,21.075,21.075,137913,0
1997-08-15,20.89,21.075,20.663,20.663,61181,0
1997-08-18,20.663,20.89,20.349,20.614,111377,0
1997-08-19,20.89,21.525,20.89,21.298,118305,0
1997-08-20,21.433,22.116,21.342,21.93,120399,0
1997-08-21,22.116,22.252,21.433,21.433,102750,0
1997-08-22,21.251,21.342,21.121,21.298,66539,0
1997-08-25,21.525,21.895,21.481,21.709,86150,0
1997-08-26,21.755,21.802,21.617,21.802,45882,0
1997-08-27,21.709,21.802,21.663,21.755,85102,0
1997-08-28,21.709,22.076,21.709,21.846,219486,0
1997-08-29,21.846,22.031,21.755,21.846,46145,0
1997-09-02,21.846,22.3,21.802,22.252,121573,0
1997-09-03,22.252,22.986,22.252,22.62,103016,0
1997-09-04,22.575,22.85,22.39,22.436,76213,0
1997-09-05,22.436,22.529,22.209,22.344,94906,0
1997-09-08,22.575,23.621,22.575,23.392,92815,0
1997-09-09,23.301,23.53,23.21,23.255,90199,0
1997-09-10,23.255,23.483,23.117,23.255,46666,0
1997-09-11,22.943,22.986,21.938,22.124,160662,0
1997-09-12,22.3,22.666,21.986,22.62,136219,0
1997-09-15,22.803,23.117,22.62,22.666,68501,0
1997-09-16,22.85,23.897,22.803,23.85,73989,0
1997-09-17,23.897,23.982,23.255,23.805,107066,0
1997-09-18,24.165,24.487,23.761,23.942,103402,0
1997-09-19,23.942,23.982,23.829,23.982,108242,0
1997-09-22,24.165,24.348,23.942,24.073,68501,0
1997-09-23,24.165,24.305,23.897,24.027,53075,0
1997-09-24,24.027,24.487,23.621,23.621,120526,0
1997-09-25,23.982,23.982,23.483,23.576,51767,0
1997-09-26,23.53,23.761,23.392,23.668,93859,0
1997-09-29,23.576,24.21,23.53,24.165,68764,0
1997-09-30,24.027,24.165,23.85,24.119,48760,0
1997-10-01,24.027,24.21,23.982,24.21,56082,0
1997-10-02,24.348,24.439,24.165,24.439,63009,0
1997-10-03,24.624,24.761,23.897,24.21,88631,0
1997-10-06,24.305,24.893,24.258,24.808,48239,0
1997-10-07,24.854,25.216,24.761,25.075,72027,0
1997-10-08,25.031,25.075,24.119,24.21,72291,0
1997-10-09,24.21,24.395,24.027,24.258,27972,0
1997-10-10,24.119,24.119,23.805,23.942,60134,0
1997-10-13,24.027,24.165,23.576,23.668,81705,0
1997-10-14,23.85,24.936,23.85,24.854,121573,0
1997-10-15,24.893,24.893,24.439,24.531,47190,0
1997-10-16,25.123,25.488,24.67,24.854,250994,0
1997-10-17,24.761,25.123,24.027,24.487,161838,0
1997-10-20,24.624,25.399,24.531,25.348,63663,0
1997-10-21,25.308,25.348,24.893,24.936,63271,0
1997-10-22,24.67,24.761,24.21,24.761,185498,0
1997-10-23,24.717,24.854,24.258,24.624,54773,0
1997-10-24,24.67,24.67,24.395,24.531,67976,0
1997-10-27,24.395,24.487,22.3,22.344,91898,0
1997-10-28,21.846,24.165,21.298,24.119,236877,0
1997-10-29,24.487,24.487,23.53,24.165,127063,0
1997-10-30,23.982,25.031,23.982,24.761,298840,0
1997-10-31,24.936,25.123,24.531,24.808,205241,0
1997-11-03,25.075,25.166,24.761,25.123,259228,0
1997-11-04,25.031,25.848,25.031,25.671,160921,0
1997-11-05,25.671,26.216,25.488,25.627,163926,0
1997-11-06,25.671,25.94,25.399,25.488,68108,0
1997-11-07,25.308,25.58,24.985,25.488,133207,0
1997-11-10,25.671,25.719,25.308,25.399,288770,0
1997-11-11,25.308,25.443,25.216,25.257,101049,0
1997-11-12,25.075,25.075,24.581,24.67,61442,0
1997-11-13,24.761,25.308,24.67,25.123,103537,0
1997-11-14,25.123,25.308,24.936,25.166,28235,0
1997-11-17,25.399,25.84,24.985,25.719,111637,0
1997-11-18,25.848,25.848,25.216,25.399,61442,0
1997-11-19,25.399,25.399,25.166,25.257,44183,0
1997-11-20,25.399,26.075,25.399,25.892,230075,0
1997-11-21,26.075,26.126,25.58,25.719,39870,0
1997-11-24,25.535,25.671,25.031,25.123,201840,0
1997-11-25,25.082,25.58,25.082,25.535,182229,0
1997-11-26,25.671,25.81,25.308,25.535,143536,0
1997-11-28,25.535,25.81,25.399,25.443,15429,0
1997-12-01,25.443,26.175,25.443,26.175,244328,0
1997-12-02,26.261,26.675,26.175,26.675,87585,0
1997-12-03,26.72,26.905,26.444,26.628,120002,0
1997-12-04,26.628,26.675,26.307,26.399,93472,0
1997-12-05,26.352,26.536,26.261,26.491,23922,0
1997-12-08,26.444,26.675,26.261,26.444,50068,0
1997-12-09,26.399,26.812,26.399,26.767,98176,0
1997-12-10,26.905,26.95,26.491,26.628,58961,0
1997-12-11,26.444,26.536,26.083,26.399,75034,0
1997-12-12,26.307,26.628,26.261,26.438,64579,0
1997-12-15,26.584,26.72,26.223,26.584,148243,0
1997-12-16,26.675,26.857,26.399,26.584,169288,0
1997-12-17,26.399,26.584,26.175,26.307,191776,0
1997-12-18,26.307,26.352,25.991,26.04,106409,0
1997-12-19,25.58,25.58,24.439,25.443,203147,0
1997-12-22,25.257,25.81,25.257,25.58,133992,0
1997-12-23,25.764,25.764,25.257,25.257,171512,0
1997-12-24,25.443,25.443,24.808,24.99,117262,0
1997-12-26,25.082,25.082,24.99,25.036,10849,0
1997-12-29,24.854,25.082,24.487,25.036,70854,0
1997-12-30,25.123,26.352,25.082,26.352,117387,0
1997-12-31,26.352,26.352,25.719,26.04,79350,0
1998-01-02,25.856,26.134,25.81,26.04,100919,0
1998-01-05,26.175,26.536,26.083,26.352,92161,0
1998-01-06,26.175,26.307,25.719,25.9,115820,0
1998-01-07,25.949,26.997,25.949,26.997,274915,0
1998-01-08,26.997,26.997,26.175,26.584,176219,0
1998-01-09,26.399,26.444,25.671,25.719,199748,0
1998-01-12,25.348,27.226,25.257,27.088,414530,0
1998-01-13,27.27,27.723,26.536,27.723,158569,0
1998-01-14,27.767,27.767,26.307,27.491,179880,0
1998-01-15,27.447,27.539,26.973,27.041,92815,0
1998-01-16,27.226,28.319,27.226,28.089,225889,0
1998-01-20,27.907,29.23,27.907,29.182,263410,0
1998-01-21,29.274,29.771,29.182,29.689,164717,0
1998-01-22,29.644,29.644,28.228,28.677,126413,0
1998-01-23,28.594,29.597,28.594,29.597,196088,0
1998-01-26,29.644,29.689,28.456,28.863,156216,0
1998-01-27,28.724,29.414,28.677,29.366,200402,0
1998-01-28,29.366,29.366,29.045,29.323,175953,0
1998-01-29,29.323,29.644,29.182,29.366,146408,0
1998-01-30,29.274,29.274,28.549,28.594,68108,0
1998-02-02,29.182,29.771,29.182,29.551,228638,0
1998-02-03,29.551,29.819,29.505,29.735,94779,0
1998-02-04,29.771,30.231,29.323,30.14,227199,0
1998-02-05,30.185,30.506,30.14,30.231,60002,0
1998-02-06,30.414,31.144,30.414,31.05,147198,0
1998-02-09,31.235,31.6,31.093,31.6,178440,0
1998-02-10,31.969,32.012,31.554,31.783,108762,0
1998-02-11,31.462,31.508,31.144,31.37,134906,0
1998-02-12,31.278,31.326,30.959,30.959,63663,0
1998-02-13,30.782,31.05,30.599,30.959,168897,0
1998-02-17,31.003,31.278,30.599,31.05,80657,0
1998-02-18,31.05,31.235,30.736,30.875,267853,0
1998-02-19,30.875,30.921,30.185,30.414,174781,0
1998-02-20,30.368,30.736,29.957,30.736,140399,0
1998-02-23,30.736,32.06,30.736,31.877,137392,0
1998-02-24,31.922,32.42,31.05,31.05,206811,0
1998-02-25,31.011,31.608,30.827,31.059,181971,0
1998-02-26,31.152,31.285,30.736,31.285,72027,0
1998-02-27,31.102,31.654,31.059,31.377,57126,0
1998-03-02,31.377,31.792,31.244,31.563,152554,0
1998-03-03,31.425,31.978,31.425,31.792,71246,0
1998-03-04,31.746,31.746,31.059,31.152,57126,0
1998-03-05,30.921,31.746,30.921,31.563,98697,0
1998-03-06,31.563,32.382,31.563,32.243,68632,0
1998-03-09,32.151,32.151,31.152,31.377,100136,0
1998-03-10,31.102,31.516,31.059,31.425,135956,0
1998-03-11,31.244,31.244,30.782,31.011,105103,0
1998-03-12,30.827,31.335,30.644,30.827,88893,0
1998-03-13,30.921,31.059,30.377,31.011,237008,0
1998-03-16,30.875,31.335,30.827,31.059,87716,0
1998-03-17,31.335,31.335,30.921,31.102,67456,0
1998-03-18,31.152,31.152,30.736,30.782,20785,0
1998-03-19,30.967,31.011,30.644,30.827,68632,0
1998-03-20,31.011,31.011,30.506,30.69,187458,0
1998-03-23,30.782,30.782,30.377,30.552,92030,0
1998-03-24,30.377,30.875,30.192,30.644,169422,0
1998-03-25,30.506,30.552,29.689,30.1,105496,0
1998-03-26,30.009,30.599,29.871,30.469,61309,0
1998-03-27,30.599,30.875,30.552,30.69,106932,0
1998-03-30,30.69,30.69,29.871,30.239,298055,0
1998-03-31,30.1,31.102,30.1,30.782,243413,0
1998-04-01,30.921,30.921,30.33,30.644,149547,0
1998-04-02,30.69,31.335,30.506,31.335,73078,0
1998-04-03,31.244,31.47,30.875,30.921,87848,0
1998-04-06,31.102,31.102,30.192,30.644,91640,0
1998-04-07,30.599,30.599,29.871,30.192,47587,0
1998-04-08,30.192,30.239,29.756,30.057,127718,0
1998-04-09,30.009,30.33,30.009,30.239,93208,0
1998-04-13,30.33,30.33,29.458,29.779,74645,0
1998-04-14,29.689,30.148,29.689,30.057,52160,0
1998-04-15,29.965,29.965,29.505,29.644,64058,0
1998-04-16,29.644,29.735,28.732,29.091,108631,0
1998-04-17,28.997,29.138,28.456,28.997,194651,0
1998-04-20,29.091,29.182,28.594,29.182,150205,0
1998-04-21,29.323,30.192,29.045,30.057,112162,0
1998-04-22,29.871,30.239,29.505,29.644,118956,0
1998-04-23,29.827,29.827,29.138,29.23,112294,0
1998-04-24,29.505,29.505,28.364,28.364,80657,0
1998-04-27,28.319,29.091,28.319,29.091,164585,0
1998-04-28,29.23,29.689,29.138,29.366,240141,0
1998-04-29,29.505,30.239,29.274,30.148,104057,0
1998-04-30,30.69,31.516,30.552,31.425,168110,0
1998-05-01,31.792,31.883,30.967,31.244,80526,0
1998-05-04,31.654,31.746,30.552,30.552,90853,0
1998-05-05,30.506,30.599,29.644,30.33,131769,0
1998-05-06,30.552,30.921,30.192,30.506,113470,0
1998-05-07,30.422,30.422,29.458,29.551,59741,0
1998-05-08,29.644,31.036,29.644,30.875,80526,0
1998-05-11,30.875,31.335,30.644,30.69,51899,0
1998-05-12,30.69,31.516,30.69,31.425,46275,0
1998-05-13,31.335,31.563,31.102,31.193,42354,0
1998-05-14,31.285,31.883,31.059,31.059,46666,0
1998-05-15,31.244,31.285,30.469,30.506,39344,0
1998-05-18,30.33,30.469,29.965,30.192,22221,0
1998-05-19,30.1,30.422,30.1,30.239,43532,0
1998-05-20,30.286,30.506,30.1,30.506,29805,0
1998-05-21,30.644,30.967,30.506,30.782,54512,0
1998-05-22,30.967,31.152,30.422,30.69,50593,0
1998-05-26,30.782,30.782,29.597,29.597,73470,0
1998-05-27,28.915,29.65,28.823,29.238,81969,0
1998-05-28,29.421,29.696,29.282,29.604,96866,0
1998-05-29,29.696,29.788,28.871,29.099,84189,0
1998-06-01,29.19,30.286,29.099,29.879,53858,0
1998-06-02,29.926,30.469,29.926,30.065,50723,0
1998-06-03,30.155,31.111,30.109,30.607,73731,0
1998-06-04,30.469,30.652,30.286,30.422,18171,0
1998-06-05,30.514,31.252,30.422,31.252,59741,0
1998-06-08,31.343,31.615,30.743,30.743,114128,0
1998-06-09,30.836,30.836,29.557,30.109,165628,0
1998-06-10,29.926,29.972,29.282,29.329,91115,0
1998-06-11,29.511,29.743,28.871,28.871,146541,0
1998-06-12,28.871,29.421,28.871,29.329,63794,0
1998-06-15,29.238,29.421,28.089,28.18,251905,0
1998-06-16,29.006,30.247,28.962,29.465,117128,0
1998-06-17,30.017,30.652,29.926,30.561,81310,0
1998-06-18,30.652,30.743,29.465,29.834,50328,0
1998-06-19,29.65,30.33,29.65,29.926,98043,0
1998-06-22,30.017,30.972,30.017,30.836,71116,0
1998-06-23,30.928,31.663,30.928,31.477,87848,0
1998-06-24,31.663,32.441,31.525,32.213,113996,0
1998-06-25,32.396,32.487,32.118,32.26,121182,0
1998-06-26,32.26,32.581,32.213,32.304,41702,0
1998-06-29,32.26,33.767,32.26,33.675,176086,0
1998-06-30,33.72,34.364,33.675,34.364,184059,0
1998-07-01,34.364,34.407,34.132,34.407,163146,0
1998-07-02,34.27,34.27,34.088,34.224,62355,0
1998-07-06,34.364,34.912,34.179,34.868,93208,0
1998-07-07,34.776,35.226,34.776,35.096,76473,0
1998-07-08,34.912,35.503,34.685,35.316,93859,0
1998-07-09,35.316,35.316,34.27,34.364,153603,0
1998-07-10,34.315,34.364,33.675,33.767,58961,0
1998-07-13,33.581,33.581,33.26,33.26,149416,0
1998-07-14,33.077,33.445,33.077,33.445,75818,0
1998-07-15,33.26,33.26,32.757,32.757,91508,0
1998-07-16,32.757,32.757,31.935,32.26,167198,0
1998-07-17,32.118,32.213,31.525,31.615,175566,0
1998-07-20,31.663,32.894,31.663,32.672,129945,0
1998-07-21,32.939,33.581,32.626,32.985,290211,0
1998-07-22,32.985,33.124,32.846,33.124,101832,0
1998-07-23,33.032,33.032,32.487,32.487,80657,0
1998-07-24,32.35,32.487,31.663,31.845,72160,0
1998-07-27,31.845,32.168,31.663,32.118,78567,0
1998-07-28,31.935,31.935,30.743,31.159,65626,0
1998-07-29,31.159,31.754,31.159,31.434,88368,0
1998-07-30,31.343,31.892,31.291,31.343,71764,0
1998-07-31,31.202,31.477,30.514,30.607,63403,0
1998-08-03,30.469,30.561,29.926,29.926,112817,0
1998-08-04,29.926,29.972,29.19,29.19,205763,0
1998-08-05,29.145,29.743,28.732,29.006,243543,0
1998-08-06,29.099,30.377,29.099,30.247,112683,0
1998-08-07,30.017,30.928,29.65,30.836,189029,0
1998-08-10,30.652,30.652,29.972,30.201,90333,0
1998-08-11,30.017,30.109,29.511,29.879,124448,0
1998-08-12,29.879,31.202,29.834,30.791,147066,0
1998-08-13,30.791,31.02,30.017,30.201,99612,0
1998-08-14,30.33,30.836,29.972,29.972,163668,0
1998-08-17,30.017,31.202,29.972,30.698,272430,0
1998-08-18,30.743,31.02,30.155,30.377,104057,0
1998-08-19,30.33,30.422,29.972,29.972,78567,0
1998-08-20,30.017,30.377,29.926,30.247,132293,0
1998-08-21,30.065,30.561,29.099,30.377,153731,0
1998-08-24,30.247,30.469,29.788,30.155,82356,0
1998-08-25,30.109,30.247,29.465,29.511,98828,0
1998-08-26,29.099,29.238,28.594,28.594,168243,0
1998-08-27,28.236,28.557,27.499,27.499,144843,0
1998-08-28,27.409,27.547,26.216,26.628,305505,0
1998-08-31,26.767,27.133,24.617,24.617,175695,0
1998-09-01,24.936,26.399,24.617,26.075,140790,0
1998-09-02,25.94,26.075,24.662,25.166,410607,0
1998-09-03,24.985,24.985,24.112,24.845,215827,0
1998-09-04,24.936,25.031,23.791,24.112,206811,0
1998-09-08,25.123,25.434,24.708,25.342,226940,0
1998-09-09,25.075,25.075,20.946,23.331,527735,0
1998-09-10,23.147,23.239,21.68,22.003,353350,0
1998-09-11,22.003,22.228,21.632,22.003,518195,0
1998-09-14,22.367,23.377,22.367,22.964,365378,0
1998-09-15,22.598,23.193,22.598,22.964,85232,0
1998-09-16,23.01,23.423,22.367,23.423,180791,0
1998-09-17,23.239,23.423,22.734,22.918,127982,0
1998-09-18,23.102,23.147,22.506,22.734,190597,0
1998-09-21,22.642,23.285,22.003,22.78,114777,0
1998-09-22,22.78,23.377,22.642,22.918,151903,0
1998-09-23,22.734,24.34,22.642,24.34,205892,0
1998-09-24,24.388,24.479,23.102,23.331,69415,0
1998-09-25,23.285,23.974,23.285,23.423,46801,0
1998-09-28,23.469,24.065,23.331,23.745,62225,0
1998-09-29,23.653,23.883,23.377,23.653,49024,0
1998-09-30,23.56,23.928,22.964,23.469,189683,0
1998-10-01,23.285,23.285,22.321,22.367,151773,0
1998-10-02,22.642,23.193,22.459,22.688,107848,0
1998-10-05,22.55,22.598,21.358,21.863,125888,0
1998-10-06,22.044,22.367,21.908,22.044,240011,0
1998-10-07,22.136,22.136,21.358,21.45,50852,0
1998-10-08,21.267,21.496,20.713,21.13,213344,0
1998-10-09,21.22,21.22,20.898,21.175,71637,0
1998-10-12,21.267,21.588,20.898,21.038,76735,0
1998-10-13,21.13,21.13,20.531,20.713,100399,0
1998-10-14,20.671,20.671,19.575,19.936,274263,0
1998-10-15,20.072,20.349,19.796,20.349,405119,0
1998-10-16,20.531,22.598,20.531,22.506,225889,0
1998-10-19,22.414,25.779,22.275,25.166,336354,0
1998-10-20,25.166,26.033,24.708,25.166,238837,0
1998-10-21,24.893,25.527,24.893,25.342,139614,0
1998-10-22,25.619,27.318,25.527,26.536,156999,0
1998-10-23,26.72,27.063,25.94,25.94,250207,0
1998-10-26,26.399,27.684,26.399,26.905,189943,0
1998-10-27,26.905,27.775,26.905,27.318,305900,0
1998-10-28,27.318,27.318,26.444,26.812,279621,0
1998-10-29,26.767,27.318,26.675,27.178,97913,0
1998-10-30,27.133,27.133,26.95,27.133,195827,0
1998-11-02,27.133,27.731,26.997,27.499,174258,0
1998-11-03,27.592,28.419,27.592,28.097,177397,0
1998-11-04,28.189,28.879,28.144,28.557,237008,0
1998-11-05,28.509,28.784,28.419,28.557,134251,0
1998-11-06,28.419,28.693,28.419,28.602,143667,0
1998-11-09,28.602,29.199,28.189,28.921,126675,0
1998-11-10,28.921,28.971,28.281,28.281,73860,0
1998-11-11,27.866,28.281,27.866,28.281,43925,0
1998-11-12,28.327,28.65,27.731,27.866,152034,0
1998-11-13,28.052,29.199,28.052,28.371,83273,0
1998-11-16,28.463,28.693,28.327,28.463,97523,0
1998-11-17,28.557,28.602,28.419,28.509,109810,0
1998-11-18,28.509,28.509,27.592,28.144,61052,0
1998-11-19,28.052,29.062,27.958,28.784,52818,0
1998-11-20,28.971,29.154,28.784,29.015,67325,0
1998-11-23,29.154,29.335,28.831,29.015,74904,0
1998-11-24,28.879,29.062,28.236,28.509,79612,0
1998-11-25,28.564,28.839,28.471,28.608,23269,0
1998-11-27,28.426,28.426,27.923,28.289,67582,0
1998-11-30,28.38,28.749,28.38,28.517,130334,0
1998-12-01,28.058,28.887,28.058,28.839,126805,0
1998-12-02,28.792,29.207,28.608,29.114,121442,0
1998-12-03,29.022,29.114,28.608,28.792,53206,0
1998-12-04,28.701,28.839,28.195,28.426,80137,0
1998-12-07,28.151,28.929,28.105,28.749,95692,0
1998-12-08,28.749,28.979,28.151,28.426,179617,0
1998-12-09,28.517,28.658,28.058,28.105,116215,0
1998-12-10,28.105,28.105,27.186,27.739,87321,0
1998-12-11,27.554,27.554,26.91,27.554,216611,0
1998-12-14,27.37,27.463,26.498,26.592,79479,0
1998-12-15,26.728,27.142,26.407,27.142,67065,0
1998-12-16,27.142,27.278,26.451,26.819,94647,0
1998-12-17,26.91,27.095,26.451,27.049,133732,0
1998-12-18,26.91,27.831,26.683,26.683,152034,0
1998-12-21,26.542,27.234,26.451,27.142,58302,0
1998-12-22,27.049,27.417,26.683,26.683,113600,0
1998-12-23,26.498,27.325,26.407,26.91,127718,0
1998-12-24,27.004,27.004,26.635,26.91,13332,0
1998-12-28,27.095,27.508,26.91,27.508,93993,0
1998-12-29,27.463,28.749,27.417,28.105,158440,0
1998-12-30,27.648,28.015,27.37,27.875,92424,0
1998-12-31,27.923,28.426,27.278,27.831,173213,0
1999-01-04,28.015,28.887,27.739,28.195,180271,0
1999-01-05,28.105,29.161,28.015,29.161,128635,0
1999-01-06,29.114,29.572,29.071,29.207,245238,0
1999-01-07,29.022,29.022,28.471,28.564,65757,0
1999-01-08,28.701,28.929,28.289,28.426,43403,0
1999-01-11,28.289,28.335,27.095,27.142,147455,0
1999-01-12,27.142,27.186,26.36,26.498,121573,0
1999-01-13,26.498,27.37,26.498,27.278,66539,0
1999-01-14,27.095,27.095,25.527,25.572,139483,0
1999-01-15,25.756,26.315,25.527,25.848,335313,0
1999-01-19,25.848,26.134,25.434,25.949,271388,0
1999-01-20,25.949,26.407,25.848,26.36,125888,0
1999-01-21,26.175,26.407,25.711,25.711,168110,0
1999-01-22,25.803,25.982,25.711,25.756,91376,0
1999-01-25,25.711,25.892,25.572,25.803,277530,0
1999-01-26,25.756,26.542,25.756,26.315,192429,0
1999-01-27,26.223,26.407,25.803,26.27,120268,0
1999-01-28,26.223,26.957,26.223,26.91,91247,0
1999-01-29,27.648,27.648,26.728,27.37,271779,0
1999-02-01,27.37,27.508,27.095,27.234,207333,0
1999-02-02,27.186,27.37,26.957,27.234,380673,0
1999-02-03,27.095,28.105,27.095,27.278,239748,0
1999-02-04,27.278,27.463,27.004,27.049,226940,0
1999-02-05,27.049,27.278,26.134,26.36,474792,0
1999-02-08,26.451,27.004,26.315,26.315,154126,0
1999-02-09,26.134,26.27,25.982,26.083,105496,0
1999-02-10,25.982,25.982,25.391,25.572,85232,0
1999-02-11,25.434,25.756,25.342,25.48,213213,0
1999-02-12,25.527,25.527,24.977,25.391,253739,0
1999-02-16,25.391,25.48,25.249,25.249,89937,0
1999-02-17,25.249,25.299,24.747,24.794,168243,0
1999-02-18,24.794,24.794,24.516,24.654,292301,0
1999-02-19,24.609,24.747,24.288,24.699,242886,0
1999-02-22,24.699,25.068,24.563,24.747,197788,0
1999-02-23,24.654,25.022,24.563,24.794,185892,0
1999-02-24,24.854,24.945,24.67,24.808,89937,0
1999-02-25,24.761,25.13,24.487,24.854,219877,0
1999-02-26,24.854,24.854,24.439,24.854,91770,0
1999-03-01,24.761,24.761,24.34,24.439,77517,0
1999-03-02,24.439,24.439,23.423,23.423,130334,0
1999-03-03,23.56,24.487,23.469,24.296,443552,0
1999-03-04,24.296,24.296,23.791,23.928,256352,0
1999-03-05,23.928,23.974,23.607,23.928,244193,0
1999-03-08,23.928,23.928,23.331,23.56,401586,0
1999-03-09,23.469,23.516,22.964,22.964,388125,0
1999-03-10,23.056,23.791,22.918,23.469,464207,0
1999-03-11,23.837,23.837,23.56,23.697,111246,0
1999-03-12,23.837,24.717,23.837,23.883,138309,0
1999-03-15,23.56,24.945,23.423,23.516,174127,0
1999-03-16,23.239,23.239,22.871,22.964,167981,0
1999-03-17,22.918,24.065,22.871,23.974,347859,0
1999-03-18,24.157,24.9,24.112,24.717,255178,0
1999-03-19,24.9,25.175,24.34,24.388,189683,0
1999-03-22,24.34,24.439,23.745,24.157,83792,0
1999-03-23,24.25,24.25,22.826,23.01,167070,0
1999-03-24,23.147,23.377,22.918,22.964,133601,0
1999-03-25,23.01,23.193,22.734,23.147,328904,0
1999-03-26,23.239,24.717,23.01,24.624,485775,0
1999-03-29,24.9,24.9,23.697,23.745,170206,0
1999-03-30,23.745,23.974,23.331,23.883,261319,0
1999-03-31,23.791,24.021,23.147,23.147,247724,0
1999-04-01,23.056,23.239,22.826,23.193,226940,0
1999-04-05,23.331,24.112,23.01,24.065,135564,0
1999-04-06,24.065,24.065,23.469,23.607,74774,0
1999-04-07,23.56,23.791,23.423,23.697,73336,0
1999-04-08,23.653,23.974,23.516,23.837,279490,0
1999-04-09,23.745,23.928,23.469,23.516,153341,0
1999-04-12,23.193,24.25,23.193,24.157,64971,0
1999-04-13,24.021,25.771,23.928,25.635,208375,0
1999-04-14,25.497,25.542,24.67,24.67,366684,0
1999-04-15,24.581,25.036,24.25,24.296,219618,0
1999-04-16,24.157,24.624,24.112,24.157,128373,0
1999-04-19,24.296,25.036,22.55,22.55,330212,0
1999-04-20,23.928,25.222,23.837,24.25,454009,0
1999-04-21,24.25,24.808,24.204,24.717,462114,0
1999-04-22,25.13,25.68,24.945,25.497,292693,0
1999-04-23,25.865,26.414,25.635,25.771,100005,0
1999-04-26,25.865,26.783,25.865,26.46,78567,0
1999-04-27,26.55,27.011,26.55,26.874,260794,0
1999-04-28,26.917,27.57,26.917,27.57,290344,0
1999-04-29,27.57,27.982,27.57,27.89,199227,0
1999-04-30,27.752,27.752,26.506,27.011,241190,0
1999-05-03,27.058,27.432,27.011,27.432,262367,0
1999-05-04,27.384,27.477,27.058,27.058,84189,0
1999-05-05,27.058,27.195,26.46,27.104,105756,0
1999-05-06,27.011,27.104,26.414,26.643,247069,0
1999-05-07,26.643,26.736,26.232,26.322,144973,0
1999-05-10,26.322,26.414,26.091,26.414,130334,0
1999-05-11,26.369,26.692,26.277,26.322,85102,0
1999-05-12,26.183,27.57,25.771,27.432,151250,0
1999-05-13,27.34,27.707,26.506,27.614,111246,0
1999-05-14,27.432,27.432,26.874,26.874,202494,0
1999-05-17,26.825,26.825,26.139,26.506,46275,0
1999-05-18,26.414,26.506,26,26.369,72027,0
1999-05-19,26.506,26.598,26.277,26.55,140790,0
1999-05-20,26.598,26.598,25.635,25.909,244456,0
1999-05-21,25.956,26.232,25.956,26.049,84060,0
1999-05-24,26.139,26.232,25.818,25.818,155300,0
1999-05-25,25.68,26.049,25.497,25.497,130334,0
1999-05-26,25.551,25.689,25.183,25.597,125366,0
1999-05-27,25.413,25.413,24.439,24.816,157785,0
1999-05-28,24.907,26.292,24.861,25.779,440804,0
1999-06-01,25.733,25.918,25.689,25.825,87062,0
1999-06-02,25.825,26.056,25.365,25.964,236487,0
1999-06-03,26.383,26.477,25.505,25.733,736635,0
1999-06-04,25.779,26.383,25.642,25.825,104971,0
1999-06-07,25.733,25.733,23.982,25.505,2475154,0
1999-06-08,25.365,25.689,25.045,25.597,129285,0
1999-06-09,25.642,25.642,25.091,25.183,131117,0
1999-06-10,25.274,25.597,25.091,25.597,58961,0
1999-06-11,25.505,25.505,24.531,24.531,166673,0
1999-06-14,24.678,24.999,24.531,24.531,81050,0
1999-06-15,24.581,24.907,24.21,24.531,140138,0
1999-06-16,24.531,24.999,24.439,24.631,143012,0
1999-06-17,24.816,24.954,24.678,24.907,59870,0
1999-06-18,24.907,25.457,24.907,25.321,173607,0
1999-06-21,25.23,25.871,25.091,25.597,445118,0
1999-06-22,25.505,25.551,25.183,25.457,48760,0
1999-06-23,25.365,25.365,24.954,25.365,69807,0
1999-06-24,25.23,25.23,24.725,24.816,172427,0
1999-06-25,24.816,25.138,24.816,24.999,63928,0
1999-06-28,25.091,25.597,25.091,25.183,121573,0
1999-06-29,24.999,25.597,24.999,25.274,84189,0
1999-06-30,25.091,25.551,25.045,25.551,215044,0
1999-07-01,25.825,26.292,25.825,26.292,102096,0
1999-07-02,26.477,26.567,26.056,26.099,173469,0
1999-07-06,26.099,26.2,26.099,26.099,93472,0
1999-07-07,26.2,26.292,26.099,26.2,65887,0
1999-07-08,26.099,26.148,26.099,26.099,98309,0
1999-07-09,26.099,26.2,26.099,26.148,48501,0
1999-07-12,26.148,26.522,26.009,26.429,212427,0
1999-07-13,26.383,26.567,26.292,26.477,70722,0
1999-07-14,26.429,26.522,26.2,26.477,101571,0
1999-07-15,26.477,26.934,26.477,26.889,124709,0
1999-07-16,27.118,27.759,27.072,27.759,213213,0
1999-07-19,27.759,28.685,27.759,28.364,276745,0
1999-07-20,28.228,28.319,26.934,27.255,95169,0
1999-07-21,27.255,27.348,27.164,27.348,82095,0
1999-07-22,27.348,27.715,27.301,27.392,236877,0
1999-07-23,27.301,27.392,26.798,27.026,92030,0
1999-07-26,26.934,27.118,26.657,26.981,65757,0
1999-07-27,27.118,27.118,26.477,26.704,216744,0
1999-07-28,26.613,27.072,26.429,26.981,77911,0
1999-07-29,26.843,26.843,26.383,26.522,184324,0
1999-07-30,26.567,27.21,26.429,26.567,451918,0
1999-08-02,26.567,26.704,26.522,26.567,135302,0
1999-08-03,26.567,26.567,26.056,26.292,183277,0
1999-08-04,26.292,26.657,25.505,25.505,169942,0
1999-08-05,25.642,25.825,25.597,25.825,179092,0
1999-08-06,25.825,25.825,25.274,25.365,166932,0
1999-08-09,25.457,25.642,24.861,24.954,138957,0
1999-08-10,25.138,25.183,24.439,24.581,92943,0
1999-08-11,24.631,24.631,24.305,24.531,110987,0
1999-08-12,24.678,24.678,23.982,24.258,80265,0
1999-08-13,24.348,24.816,24.073,24.725,160532,0
1999-08-16,24.531,24.531,23.66,23.752,211513,0
1999-08-17,23.798,24.073,23.66,23.982,157263,0
1999-08-18,23.982,23.982,23.475,23.706,390083,0
1999-08-19,23.567,23.752,23.523,23.752,111115,0
1999-08-20,23.752,24.119,23.706,23.844,81705,0
1999-08-23,23.89,24.027,23.66,23.982,84189,0
1999-08-24,23.89,23.982,23.798,23.936,102750,0
1999-08-25,23.982,24.258,23.89,24.119,104841,0
1999-08-26,24.119,25.365,24.119,25.274,220011,0
1999-08-27,25.234,25.513,25.143,25.282,181709,0
1999-08-30,25.373,25.748,25.327,25.464,208245,0
1999-08-31,25.464,25.649,25.1,25.649,185892,0
1999-09-01,25.649,26.163,25.649,25.976,207333,0
1999-09-02,25.885,25.976,25.702,25.84,127194,0
1999-09-03,25.885,26.621,25.794,26.621,64709,0
1999-09-07,26.575,26.812,26.345,26.812,46801,0
1999-09-08,26.666,26.666,26.438,26.575,98828,0
1999-09-09,26.621,26.997,26.53,26.997,118566,0
1999-09-10,27.088,27.499,27.041,27.499,71506,0
1999-09-13,27.547,27.547,27.088,27.455,52291,0
1999-09-14,27.363,27.409,27.041,27.27,47717,0
1999-09-15,27.363,27.684,27.178,27.178,129812,0
1999-09-16,26.997,27.133,26.905,27.088,196608,0
1999-09-17,27.088,27.823,26.997,27.592,77257,0
1999-09-20,27.547,27.547,26.95,26.997,42093,0
1999-09-21,27.041,27.041,26.575,27.041,105364,0
1999-09-22,26.997,27.823,26.812,27.592,81050,0
1999-09-23,27.499,27.499,26.438,26.53,103537,0
1999-09-24,26.575,26.575,26.117,26.163,60392,0
1999-09-27,26.254,26.812,26.208,26.254,72027,0
1999-09-28,26.117,26.117,25.143,25.42,180532,0
1999-09-29,25.513,26.905,25.513,26.666,86150,0
1999-09-30,26.812,27.226,26.711,26.857,86276,0
1999-10-01,26.767,26.812,25.748,25.794,115170,0
1999-10-04,25.885,27.27,25.748,27.27,49285,0
1999-10-05,27.27,27.27,26.857,27.041,87978,0
1999-10-06,26.857,27.178,26.621,26.997,49154,0
1999-10-07,27.041,27.088,26.39,26.621,111510,0
1999-10-08,26.711,26.95,26.621,26.812,36210,0
1999-10-11,26.621,26.95,26.485,26.95,41179,0
1999-10-12,26.857,26.857,26.163,26.299,33203,0
1999-10-13,26.163,26.299,25.84,25.934,40656,0
1999-10-14,25.885,26.666,25.885,26.666,40266,0
1999-10-15,26.767,26.767,25.513,25.603,101310,0
1999-10-18,25.42,25.42,25.143,25.327,43139,0
1999-10-19,25.327,25.373,24.914,25.1,183928,0
1999-10-20,25.1,25.143,24.961,25.007,110857,0
1999-10-21,24.824,25.007,24.639,24.824,107066,0
1999-10-22,24.868,25.885,24.868,25.794,117913,0
1999-10-25,25.702,26.254,25.373,26.026,47587,0
1999-10-26,25.885,25.934,25.191,25.282,113207,0
1999-10-27,25.373,25.649,24.73,25.42,155826,0
1999-10-28,25.464,26.345,25.42,26.254,200531,0
1999-10-29,26.438,26.575,26.254,26.39,86412,0
1999-11-01,26.299,26.345,25.464,25.702,133470,0
1999-11-02,25.885,26.068,25.513,25.513,199490,0
1999-11-03,25.603,25.885,25.143,25.42,276353,0
1999-11-04,25.464,26.485,25.464,25.976,81837,0
1999-11-05,26.068,26.299,25.934,25.976,103143,0
1999-11-08,27.731,28.015,27.318,27.318,702386,0
1999-11-09,27.409,27.499,26.812,27.27,262367,0
1999-11-10,26.997,27.547,26.767,27.318,550484,0
1999-11-11,27.363,27.731,27.27,27.499,116082,0
1999-11-12,27.499,27.639,27.226,27.409,268905,0
1999-11-15,27.499,28.195,27.455,28.105,105103,0
1999-11-17,29.123,29.536,28.929,29.307,247986,0
1999-11-18,29.26,29.536,29.26,29.351,97651,0
1999-11-19,29.398,29.49,29.214,29.214,155300,0
1999-11-22,29.123,29.123,28.335,28.426,124061,0
1999-11-23,28.426,28.658,27.823,28.517,166022,0
1999-11-24,28.38,28.517,27.731,27.731,92815,0
1999-11-26,27.699,28.113,27.699,27.837,49154,0
1999-11-29,28.022,28.113,27.837,27.931,66149,0
1999-11-30,27.931,28.158,27.837,28.022,68370,0
1999-12-01,27.837,27.883,27.554,27.699,121312,0
1999-12-02,27.837,28.624,27.837,28.624,67976,0
1999-12-03,28.624,28.899,28.25,28.715,85102,0
1999-12-06,28.343,28.899,28.343,28.899,62094,0
1999-12-07,28.899,29.458,28.764,29.038,78176,0
1999-12-08,29.175,29.827,29.131,29.551,131247,0
1999-12-09,29.458,30.43,29.458,29.779,179880,0
1999-12-10,29.779,29.827,29.222,29.735,240271,0
1999-12-13,29.735,29.735,29.36,29.644,87585,0
1999-12-14,29.644,29.871,29.131,29.315,103273,0
1999-12-15,29.414,29.644,29.222,29.505,194518,0
1999-12-16,29.689,30.057,29.315,29.917,106151,0
1999-12-17,30.567,30.888,29.644,29.965,225763,0
1999-12-20,30.294,30.522,30.009,30.338,113728,0
1999-12-21,29.965,30.1,29.644,29.735,107848,0
1999-12-22,29.644,29.827,29.505,29.827,52551,0
1999-12-23,29.917,30.567,29.871,30.385,43925,0
1999-12-27,30.385,30.797,30.294,30.294,38043,0
1999-12-28,30.294,31.127,30.057,30.888,66149,0
1999-12-29,31.029,31.029,30.475,30.797,84582,0
1999-12-30,30.752,31.079,30.1,31.079,67715,0
1999-12-31,31.029,31.029,30.797,30.888,23401,0
2000-01-03,30.385,30.43,29.505,29.871,131769,0
2000-01-04,29.689,30.009,28.899,29.175,55558,0
2000-01-05,29.175,29.267,28.856,28.856,93601,0
2000-01-06,28.715,28.856,28.432,28.432,167854,0
2000-01-07,28.25,28.533,28.158,28.343,167592,0
2000-01-10,28.715,29.917,28.533,29.827,100791,0
2000-01-11,29.917,30.294,29.458,29.551,62355,0
2000-01-12,29.36,29.597,29.083,29.414,50328,0
2000-01-13,29.36,30.385,29.36,30.247,65887,0
2000-01-14,30.057,30.1,29.083,29.222,95298,0
2000-01-18,28.947,29.083,28.297,28.297,293217,0
2000-01-19,27.973,28.25,27.791,28.158,186807,0
2000-01-20,28.158,28.158,27.599,27.699,397798,0
2000-01-21,27.699,28.113,27.508,27.931,395446,0
2000-01-24,28.022,28.022,26.957,26.957,70983,0
2000-01-25,26.767,26.819,26.536,26.584,283939,0
2000-01-26,26.767,27.095,26.675,26.91,230991,0
2000-01-27,26.957,27.095,26.675,26.91,183671,0
2000-01-28,26.72,26.72,26.033,26.216,162098,0
2000-01-31,25.84,26.033,25.611,25.934,243802,0
2000-02-01,25.934,25.934,25.291,25.382,974165,0
2000-02-02,25.473,25.702,25.291,25.518,319232,0
2000-02-03,25.473,25.934,25.473,25.84,165237,0
2000-02-04,25.748,25.934,25.473,25.84,105496,0
2000-02-07,25.657,25.702,25.335,25.564,130724,0
2000-02-08,25.564,26.126,25.564,25.794,277267,0
2000-02-09,25.794,26.075,25.518,25.564,244714,0
2000-02-10,25.382,25.428,24.961,25.007,192036,0
2000-02-11,25.007,25.15,24.457,24.547,190078,0
2000-02-14,24.547,24.868,24.317,24.317,461329,0
2000-02-15,23.761,24.687,22.926,23.017,631011,0
2000-02-16,23.063,23.063,21.075,21.672,459238,0
2000-02-17,21.489,21.815,20.837,20.938,504596,0
2000-02-18,20.746,21.212,20.195,20.606,544863,0
2000-02-22,20.7,21.121,20.7,20.746,676896,0
2000-02-23,20.746,20.89,20.148,20.7,304066,0
2000-02-24,20.746,20.746,20.195,20.332,589703,0
2000-02-25,20.487,21.089,20.349,20.806,277267,0
2000-02-28,20.531,21.317,20.302,21.317,230469,0
2000-02-29,21.136,21.317,20.996,21.274,188115,0
2000-03-01,21.136,21.367,20.898,21.226,221056,0
2000-03-02,21.046,21.183,20.996,21.136,168502,0
2000-03-03,21.089,21.923,21.046,21.548,287987,0
2000-03-06,21.548,21.548,20.953,21.226,226545,0
2000-03-07,21.089,21.548,19.745,20.021,192036,0
2000-03-08,19.508,19.698,17.841,17.884,1414837,0
2000-03-09,17.978,18.069,17.602,17.791,935601,0
2000-03-10,17.841,17.841,16.631,16.676,792977,0
2000-03-13,16.723,17.097,16.631,16.951,482639,0
2000-03-14,16.997,17.373,16.951,16.997,540158,0
2000-03-15,16.907,17.978,16.723,17.931,661208,0
2000-03-16,18.024,19.508,18.024,19.461,478979,0
2000-03-17,19.461,19.461,18.857,19.138,439627,0
2000-03-20,19.187,19.187,18.673,18.902,185498,0
2000-03-21,18.902,19.598,18.626,18.716,328124,0
2000-03-22,18.767,19.047,18.536,18.857,230338,0
2000-03-23,18.994,19.508,18.947,19.322,144843,0
2000-03-24,19.881,19.881,19.508,19.651,388256,0
2000-03-27,19.598,20.021,19.508,19.698,337535,0
2000-03-28,19.698,20.113,19.698,19.971,226153,0
2000-03-29,19.881,20.113,19.745,19.837,286157,0
2000-03-30,20.021,20.064,19.698,19.881,207590,0
2000-03-31,19.93,20.806,19.881,20.578,317008,0
2000-04-03,20.763,20.854,20.156,20.487,162098,0
2000-04-04,20.763,21.183,19.415,20.248,196348,0
2000-04-05,20.064,20.622,19.881,19.881,184582,0
2000-04-06,19.745,20.531,19.745,20.395,293478,0
2000-04-07,20.204,20.622,20.204,20.44,139355,0
2000-04-10,20.713,20.898,20.302,20.349,155300,0
2000-04-11,20.531,20.531,20.156,20.248,210990,0
2000-04-12,20.248,20.671,20.156,20.395,212558,0
2000-04-13,20.395,20.713,20.204,20.395,213475,0
2000-04-14,20.44,20.44,19.598,19.698,247200,0
2000-04-17,18.947,19.415,18.947,19.371,303543,0
2000-04-18,19.279,19.881,19.279,19.881,260273,0
2000-04-19,19.93,20.302,19.598,20.248,121966,0
2000-04-20,20.064,20.531,19.971,20.531,169682,0
2000-04-24,20.531,20.671,20.156,20.671,146541,0
2000-04-25,20.671,20.713,20.156,20.531,215044,0
2000-04-26,20.487,20.953,20.302,20.763,89937,0
2000-04-27,20.622,20.622,19.93,20.204,204848,0
2000-04-28,20.064,20.806,20.064,20.671,104318,0
2000-05-01,20.578,20.898,20.349,20.349,124188,0
2000-05-02,20.248,20.302,19.79,19.837,218051,0
2000-05-03,19.698,19.837,19.415,19.745,90986,0
2000-05-04,19.93,20.204,19.881,20.204,85232,0
2000-05-05,20.113,20.349,20.113,20.248,42354,0
2000-05-08,20.204,20.204,19.461,20.156,132558,0
2000-05-09,19.971,20.204,19.508,20.064,97129,0
2000-05-10,19.971,19.971,19.508,19.93,110464,0
2000-05-11,19.837,20.531,19.837,20.064,97129,0
2000-05-12,19.881,20.531,19.881,20.064,106802,0
2000-05-15,20.156,20.996,19.881,20.806,109679,0
2000-05-16,20.854,21.274,20.806,20.898,92943,0
2000-05-17,20.806,20.854,20.349,20.806,137654,0
2000-05-18,20.953,21.648,20.953,20.996,114254,0
2000-05-19,20.713,20.898,20.349,20.578,60526,0
2000-05-22,20.487,20.806,20.302,20.578,136345,0
2000-05-23,20.578,21.696,20.487,21.648,124709,0
2000-05-24,21.548,22.152,21.548,21.739,179224,0
2000-05-25,21.648,22.016,21.459,21.88,105756,0
2000-05-26,21.986,22.542,21.986,22.307,160399,0
2000-05-30,22.217,23.01,21.846,23.01,179224,0
2000-05-31,22.964,23.285,22.36,22.681,363021,0
2000-06-01,22.589,22.681,22.36,22.681,202755,0
2000-06-02,22.871,23.89,22.871,23.844,152034,0
2000-06-05,23.66,23.66,23.384,23.66,50852,0
2000-06-06,23.66,24.035,23.475,24.035,197525,0
2000-06-07,24.31,24.457,24.265,24.357,135172,0
2000-06-08,24.31,24.31,23.844,23.942,245371,0
2000-06-09,23.89,24.172,23.89,24.172,62488,0
2000-06-12,24.31,24.502,23.844,23.844,111510,0
2000-06-13,23.752,23.752,22.918,23.056,466559,0
2000-06-14,23.01,24.127,23.01,24.035,141054,0
2000-06-15,24.31,24.31,23.844,24.219,110594,0
2000-06-16,24.265,24.357,23.193,23.453,246811,0
2000-06-19,23.616,25.106,23.567,24.687,197134,0
2000-06-20,24.502,25.106,24.31,24.914,209424,0
2000-06-21,24.969,24.969,24.502,24.824,120002,0
2000-06-22,24.778,25.428,24.778,25.382,160792,0
2000-06-23,25.382,25.711,25.335,25.428,220404,0
2000-06-26,25.428,25.662,25.199,25.335,274523,0
2000-06-27,25.382,25.803,25.242,25.803,220404,0
2000-06-28,25.848,26.55,25.848,26.522,245896,0
2000-06-29,26.407,27.011,26.04,26.825,216090,0
2000-06-30,26.917,26.917,25.15,25.15,821868,0
2000-07-03,25.428,26.083,25.335,26.083,246420,0
2000-07-05,25.803,25.892,25.06,25.711,277010,0
2000-07-06,25.711,25.711,25.106,25.572,113078,0
2000-07-07,25.619,25.619,25.15,25.428,66149,0
2000-07-10,25.48,25.48,25.015,25.291,94383,0
2000-07-11,25.291,25.335,25.106,25.291,55950,0
2000-07-12,25.106,25.242,25.06,25.199,162489,0
2000-07-13,25.199,25.48,25.15,25.382,177266,0
2000-07-14,25.382,25.48,25.106,25.382,126933,0
2000-07-17,25.291,25.756,25.199,25.597,77911,0
2000-07-18,25.619,25.619,24.914,24.914,177787,0
2000-07-19,25.015,25.015,24.73,24.824,116866,0
2000-07-20,24.969,25.242,24.824,25.06,91376,0
2000-07-21,25.015,25.15,24.593,24.639,82748,0
2000-07-24,24.547,24.73,24.265,24.403,84975,0
2000-07-25,24.547,24.593,24.403,24.593,85363,0
2000-07-26,24.502,24.914,24.403,24.593,166932,0
2000-07-27,24.639,24.73,23.991,24.127,121573,0
2000-07-28,24.219,24.219,23.285,23.384,185763,0
2000-07-31,23.431,23.89,23.147,23.706,232691,0
2000-08-01,23.752,24.082,23.752,23.942,214388,0
2000-08-02,24.035,24.127,23.942,24.082,83664,0
2000-08-03,24.127,24.219,23.89,23.991,157785,0
2000-08-04,24.035,25.06,23.942,24.778,116997,0
2000-08-07,24.593,24.824,24.403,24.73,91640,0
2000-08-08,24.457,24.639,23.056,23.239,398191,0
2000-08-09,23.193,23.239,20.87,20.913,713894,0
2000-08-10,20.961,20.961,20.356,20.4,645260,0
2000-08-11,20.493,21.334,20.493,21.29,246286,0
2000-08-14,21.382,21.704,21.144,21.609,257788,0
2000-08-15,21.517,21.517,20.913,21.053,297139,0
2000-08-16,21.096,21.096,20.677,20.777,224191,0
2000-08-17,20.87,20.913,20.54,20.913,170727,0
2000-08-18,20.777,21.235,20.722,21.004,111377,0
2000-08-21,21.189,21.189,20.722,20.722,153471,0
2000-08-22,20.87,20.87,20.356,20.4,177266,0
2000-08-23,20.493,20.493,20.12,20.356,150466,0
2000-08-24,20.309,20.493,19.936,20.264,169288,0
2000-08-25,20.163,20.722,20.12,20.585,116346,0
2000-08-28,20.493,20.722,20.4,20.54,109153,0
2000-08-29,20.507,20.599,20.133,20.507,223539,0
2000-08-30,20.363,20.737,20.179,20.693,134774,0
2000-08-31,20.785,20.884,20.363,20.423,191251,0
2000-09-01,20.409,20.785,20.363,20.556,126545,0
2000-09-05,20.507,20.884,20.271,20.556,185892,0
2000-09-06,20.507,20.785,20.318,20.556,227199,0
2000-09-07,20.599,20.693,20.318,20.464,212427,0
2000-09-08,20.507,20.737,20.363,20.556,157396,0
2000-09-11,20.599,20.83,20.507,20.599,449954,0
2000-09-12,20.556,20.93,20.556,20.884,130072,0
2000-09-13,20.976,21.068,20.737,20.83,122751,0
2000-09-14,20.93,20.976,20.647,20.785,98697,0
2000-09-15,20.556,21.304,20.556,20.93,230991,0
2000-09-18,20.83,21.112,20.83,20.976,166412,0
2000-09-19,20.93,21.068,20.884,21.068,334786,0
2000-09-20,20.976,21.112,20.93,20.976,187458,0
2000-09-21,20.93,20.976,20.83,20.93,166022,0
2000-09-22,20.976,21.351,20.464,21.304,267853,0
2000-09-25,21.351,21.489,21.16,21.396,222888,0
2000-09-26,21.442,21.58,20.737,20.83,200402,0
2000-09-27,20.93,21.351,20.83,20.93,303413,0
2000-09-28,20.83,21.772,20.83,21.717,168243,0
2000-09-29,21.863,22.136,21.772,22.044,165237,0
2000-10-02,21.953,22.193,21.58,21.815,146541,0
2000-10-03,21.772,21.772,21.112,21.16,321978,0
2000-10-04,21.251,21.863,21.251,21.672,460673,0
2000-10-05,21.672,22.003,21.58,21.863,134515,0
2000-10-06,21.772,21.772,21.16,21.16,146408,0
2000-10-09,21.203,21.534,21.203,21.351,65101,0
2000-10-10,21.351,21.953,21.351,21.442,128762,0
2000-10-11,21.396,21.489,20.93,21.112,132819,0
2000-10-12,21.068,21.112,20.599,20.599,161318,0
2000-10-13,20.693,21.772,20.556,21.58,169942,0
2000-10-16,21.58,21.58,21.203,21.304,74904,0
2000-10-17,20.93,21.351,20.647,20.83,199093,0
2000-10-18,20.647,21.021,20.271,21.021,140923,0
2000-10-19,20.884,21.908,20.737,21.908,164846,0
2000-10-20,21.534,22.044,21.351,21.815,113470,0
2000-10-23,21.672,21.953,21.489,21.717,207463,0
2000-10-24,21.815,21.815,21.625,21.815,98176,0
2000-10-25,21.815,21.815,21.351,21.772,105496,0
2000-10-26,21.772,21.908,21.534,21.908,101049,0
2000-10-27,21.863,22.468,21.112,22.375,182101,0
2000-10-30,22.421,23.08,22.421,23.026,165366,0
2000-10-31,23.08,23.867,22.888,23.729,178570,0
2000-11-01,23.775,23.775,23.171,23.547,60002,0
2000-11-02,23.547,24.15,23.547,24.103,135822,0
2000-11-03,24.103,24.15,23.401,23.682,93731,0
2000-11-06,23.592,23.729,23.446,23.592,91115,0
2000-11-07,23.592,23.913,23.309,23.913,82356,0
2000-11-08,23.913,24.057,23.775,24.012,61831,0
2000-11-09,23.821,23.867,22.888,23.354,160269,0
2000-11-10,23.401,23.446,23.026,23.08,68501,0
2000-11-13,22.888,23.309,22.657,23.309,150727,0
2000-11-14,23.547,23.775,23.309,23.446,107324,0
2000-11-15,23.446,23.5,23.171,23.401,79350,0
2000-11-16,23.446,23.5,23.124,23.171,85753,0
2000-11-17,23.354,24.388,23.309,24.332,280801,0
2000-11-20,24.332,24.431,23.913,24.012,99746,0
2000-11-21,23.821,24.197,23.5,24.197,129418,0
2000-11-22,24.197,24.197,23.638,23.821,92684,0
2000-11-24,23.913,24.057,23.913,23.967,32288,0
2000-11-27,23.967,24.332,23.967,24.15,96999,0
2000-11-28,23.133,23.462,22.383,23.042,398843,0
2000-11-29,23.042,23.042,22.474,22.712,303282,0
2000-11-30,22.712,23.042,22.474,22.995,237789,0
2000-12-01,22.95,23.224,22.666,22.85,147455,0
2000-12-04,22.95,23.271,22.803,23.087,136867,0
2000-12-05,23.178,23.271,22.894,22.95,171641,0
2000-12-06,22.95,23.224,22.85,23.178,132293,0
2000-12-07,23.178,23.178,22.803,23.087,98697,0
2000-12-08,23.133,23.224,22.757,23.133,169814,0
2000-12-11,23.178,23.224,23.087,23.087,118832,0
2000-12-12,23.178,23.178,22.995,23.042,118436,0
2000-12-13,23.087,23.508,23.042,23.042,340801,0
2000-12-14,23.133,23.462,22.757,22.803,110724,0
2000-12-15,22.62,22.712,22.292,22.336,318576,0
2000-12-18,22.474,22.666,22.143,22.202,257137,0
2000-12-19,22.245,22.521,21.723,21.781,262757,0
2000-12-20,21.871,22.474,21.823,21.916,159750,0
2000-12-21,21.916,22.803,21.916,22.429,154126,0
2000-12-22,22.429,22.575,22.383,22.429,119481,0
2000-12-26,22.429,22.575,22.383,22.521,91115,0
2000-12-27,22.62,23.37,22.521,23.37,178440,0
2000-12-28,23.271,24.258,23.224,24.119,185892,0
2000-12-29,24.065,24.539,24.021,24.119,177652,0
2001-01-02,24.021,24.021,22.85,22.995,151903,0
2001-01-03,22.995,24.725,22.85,24.678,310340,0
2001-01-04,24.678,25.473,24.678,25.335,220142,0
2001-01-05,25.291,25.291,24.439,24.631,299229,0
2001-01-08,24.678,24.678,24.494,24.586,247330,0
2001-01-09,24.494,24.678,24.395,24.395,209551,0
2001-01-10,23.974,24.816,23.928,24.725,353350,0
2001-01-11,24.586,25.242,24.586,25.1,118956,0
2001-01-12,25.143,25.473,24.725,25.335,130724,0
2001-01-16,25.382,26.506,24.961,26.315,343938,0
2001-01-17,26.315,26.414,25.756,25.803,415441,0
2001-01-18,25.662,25.803,25.611,25.711,131247,0
2001-01-19,25.848,25.848,25.473,25.518,69284,0
2001-01-22,25.428,25.564,25.291,25.518,102489,0
2001-01-23,25.518,26.223,25.335,26.175,167331,0
2001-01-24,26.083,26.175,25.662,25.803,117788,0
2001-01-25,25.803,26.46,25.335,26.36,134646,0
2001-01-26,26.083,26.134,25.611,25.803,116608,0
2001-01-29,25.662,26.216,25.662,26.191,122228,0
2001-01-30,26.191,27.195,26.191,27.195,175953,0
2001-01-31,26.223,26.675,25.473,26.444,621075,0
2001-02-01,26.522,27.247,26.522,27.247,185628,0
2001-02-02,27.247,27.837,27.004,27.623,381458,0
2001-02-05,27.623,27.807,27.195,27.348,232691,0
2001-02-06,27.348,27.715,27.348,27.57,107982,0
2001-02-07,27.577,27.715,27.348,27.432,84842,0
2001-02-08,27.432,27.691,27.178,27.34,108502,0
2001-02-09,27.34,27.401,27.164,27.363,81837,0
2001-02-12,27.37,27.669,27.37,27.631,67715,0
2001-02-13,27.531,28.081,27.531,28.058,104581,0
2001-02-14,28.137,28.137,26.857,27.348,182491,0
2001-02-15,27.356,27.652,27.234,27.499,205498,0
2001-02-16,27.499,27.715,27.195,27.614,151773,0
2001-02-20,27.607,27.707,27.27,27.278,242886,0
2001-02-21,27.348,27.499,26.917,27.133,283411,0
2001-02-22,27.124,27.124,26.567,26.874,129156,0
2001-02-23,26.934,26.934,25.926,26.444,197525,0
2001-02-26,26.635,27.149,26.514,27.124,143796,0
2001-02-27,27.124,27.417,26.889,27.37,81705,0
2001-02-28,27.34,27.34,26.699,26.997,122096,0
2001-03-01,27.041,27.455,26.926,27.37,115302,0
2001-03-02,27.417,27.524,26.91,27.186,360412,0
2001-03-05,27.186,27.455,26.736,26.805,112425,0
2001-03-06,26.889,27.133,26.72,27.124,120002,0
2001-03-07,27.072,27.095,26.444,26.584,115170,0
2001-03-08,26.657,26.774,26.438,26.683,71506,0
2001-03-09,26.683,26.783,26.254,26.284,303282,0
2001-03-12,26.322,26.322,25.315,25.357,296224,0
2001-03-13,25.274,25.274,24.67,24.785,193863,0
2001-03-14,24.785,24.945,24.258,24.708,231384,0
2001-03-15,24.563,25.199,24.332,25.158,123798,0
2001-03-16,24.785,25.348,24.785,24.854,298185,0
2001-03-19,24.785,25.274,24.785,25.036,131769,0
2001-03-20,24.977,25.535,24.936,25.321,290472,0
2001-03-21,25.327,25.399,24.687,24.794,252824,0
2001-03-22,24.794,24.923,23.982,24.914,261713,0
2001-03-23,24.747,24.961,24.416,24.961,146020,0
2001-03-26,25.007,25.505,24.936,25.413,168243,0
2001-03-27,25.457,26.139,25.391,26.126,131247,0
2001-03-28,26.063,26.099,25.662,25.833,172947,0
2001-03-29,25.803,26.245,25.457,26.026,245371,0
2001-03-30,26.063,26.277,25.689,26.223,144321,0
2001-04-02,26.477,26.53,25.956,26.049,174651,0
2001-04-03,25.909,25.909,25.199,25.551,109153,0
2001-04-04,25.457,25.748,25.413,25.611,186546,0
2001-04-05,25.726,26.55,25.726,26.55,129548,0
2001-04-06,26.514,26.514,26.099,26.134,121836,0
2001-04-09,26.245,26.989,26.245,26.657,155431,0
2001-04-10,26.657,27.033,26.643,26.926,136219,0
2001-04-11,27.033,27.033,26.378,26.491,170597,0
2001-04-12,26.567,27.186,26.53,27.133,141314,0
2001-04-16,27.264,27.931,27.041,27.31,183277,0
2001-04-17,27.31,27.816,27.27,27.807,135694,0
2001-04-18,27.866,28.463,27.752,28.244,315965,0
2001-04-19,28.236,28.311,28.089,28.281,164846,0
2001-04-20,28.244,28.389,27.937,28.189,143667,0
2001-04-23,28.244,28.263,28.015,28.151,86276,0
2001-04-24,28.311,28.38,27.791,27.923,86150,0
2001-04-25,28.089,28.364,27.831,28.364,118436,0
2001-04-26,28.463,28.879,28.244,28.542,151903,0
2001-04-27,28.542,28.814,28.355,28.814,65492,0
2001-04-30,28.879,29.267,28.256,28.343,182361,0
2001-05-01,28.165,28.839,27.973,28.814,107195,0
2001-05-02,28.542,28.764,28.463,28.708,112946,0
2001-05-03,28.389,28.503,28.015,28.281,225239,0
2001-05-04,28.389,28.389,27.937,28.189,159485,0
2001-05-07,28.189,28.244,27.937,27.982,258443,0
2001-05-08,27.982,28.066,27.752,27.851,104185,0
2001-05-09,27.851,27.944,27.715,27.791,139483,0
2001-05-10,27.831,28.18,27.715,28.158,172167,0
2001-05-11,28.128,28.18,27.676,27.799,130988,0
2001-05-14,27.866,28.128,27.684,27.715,74515,0
2001-05-15,27.723,27.937,27.639,27.791,105364,0
2001-05-16,27.639,28.121,27.477,28.081,251648,0
2001-05-17,28.081,28.089,27.875,27.923,146020,0
2001-05-18,27.899,28.419,27.875,28.38,164058,0
2001-05-21,28.311,28.641,28.105,28.471,194651,0
2001-05-22,28.463,29.015,28.426,28.929,205371,0
2001-05-23,28.929,29.062,28.432,28.488,130205,0
2001-05-24,28.48,28.701,28.204,28.355,128243,0
2001-05-25,28.281,28.281,27.684,27.973,232691,0
2001-05-29,28.052,28.244,27.816,28.097,102357,0
2001-05-30,28.006,28.158,27.409,27.44,109023,0
2001-05-31,27.44,27.816,27.026,27.21,217002,0
2001-06-01,27.171,27.477,27.149,27.234,202494,0
2001-06-04,27.234,27.899,27.234,27.669,163800,0
2001-06-05,27.648,28.572,27.648,28.441,301449,0
2001-06-06,28.304,28.602,27.845,27.973,141968,0
2001-06-07,27.973,28.121,27.517,27.923,153603,0
2001-06-08,28.044,28.081,27.731,27.816,74515,0
2001-06-11,27.851,28.006,27.699,27.866,88893,0
2001-06-12,27.931,28.151,27.104,27.27,259490,0
2001-06-13,27.325,27.816,27.325,27.471,123668,0
2001-06-14,27.463,27.699,27.142,27.149,122228,0
2001-06-15,27.104,27.37,26.91,26.91,247593,0
2001-06-18,27.104,27.325,26.692,26.758,100399,0
2001-06-19,26.72,27.392,26.72,27.079,104581,0
2001-06-20,27.026,27.837,27.026,27.691,249816,0
2001-06-21,27.845,28.081,26.926,27.931,219357,0
2001-06-22,27.931,28.006,27.333,27.376,148636,0
2001-06-25,27.247,27.599,27.104,27.155,158701,0
2001-06-26,27.104,27.104,26.345,26.783,209424,0
2001-06-27,25.971,27.171,25.971,26.736,314525,0
2001-06-28,26.834,27.171,26.834,26.889,141577,0
2001-06-29,26.889,27.21,26.79,26.957,707615,0
2001-07-02,27.104,27.447,26.95,27.301,177525,0
2001-07-03,27.477,27.739,27.44,27.554,79612,0
2001-07-05,27.592,27.845,27.554,27.739,181318,0
2001-07-06,27.699,27.816,27.171,27.21,210730,0
2001-07-09,27.171,27.623,27.095,27.186,157396,0
2001-07-10,27.142,27.44,27.033,27.111,161966,0
2001-07-11,27.026,27.401,26.575,26.72,197656,0
2001-07-12,26.72,27.142,26.72,27.058,88764,0
2001-07-13,27.049,27.432,27.049,27.264,91640,0
2001-07-16,27.278,27.775,27.278,27.491,121182,0
2001-07-17,27.499,27.775,27.34,27.409,90722,0
2001-07-18,27.409,27.66,27.21,27.285,80137,0
2001-07-19,27.285,27.614,27.247,27.285,81182,0
2001-07-20,27.401,27.699,27.333,27.409,79350,0
2001-07-23,27.44,27.66,27.164,27.164,57647,0
2001-07-24,27.142,27.285,26.728,26.75,58042,0
2001-07-25,26.736,26.857,26.65,26.783,69154,0
2001-07-26,26.758,27.063,26.72,27.063,81837,0
2001-07-27,27.095,27.095,26.767,27.063,74904,0
2001-07-30,26.91,27.104,26.72,26.95,93859,0
2001-07-31,27.004,27.104,26.926,27.004,66669,0
2001-08-01,27.004,27.104,26.95,27.041,154388,0
2001-08-02,26.163,27.026,26.154,26.981,195563,0
2001-08-03,26.95,27.095,26.399,27.049,130205,0
2001-08-06,27.058,27.171,26.774,26.85,105103,0
2001-08-07,26.85,26.85,26.345,26.468,118047,0
2001-08-08,26.345,26.345,26.148,26.2,238970,0
2001-08-09,26.2,26.307,26.033,26.075,122228,0
2001-08-10,26.075,26.468,25.971,26.254,132819,0
2001-08-13,26.245,26.559,26.245,26.369,81050,0
2001-08-14,26.383,26.742,26.223,26.299,72027,0
2001-08-15,26.383,26.575,25.786,25.918,133601,0
2001-08-16,25.818,25.949,25.443,25.733,121705,0
2001-08-17,25.556,25.779,25.513,25.719,110070,0
2001-08-20,25.741,26.27,25.671,26.169,50593,0
2001-08-21,26.163,26.27,25.956,26.083,72160,0
2001-08-22,26.049,26.049,25.603,25.892,86799,0
2001-08-23,25.892,26.444,25.833,26.338,137654,0
2001-08-24,26.27,26.575,26.068,26.559,91247,0
2001-08-27,26.613,26.874,26.292,26.292,78042,0
2001-08-28,26.331,26.491,25.982,25.982,78959,0
2001-08-29,25.976,26.033,25.662,25.733,108242,0
2001-08-30,25.771,25.794,24.717,24.739,321716,0
2001-08-31,24.794,24.985,24.563,24.563,250599,0
2001-09-04,24.639,24.977,24.617,24.837,201840,0
2001-09-05,24.794,25.068,24.687,24.893,196348,0
2001-09-06,24.893,24.893,24.424,24.448,153864,0
2001-09-07,24.373,24.516,24.15,24.273,103794,0
2001-09-10,24.225,24.448,24.15,24.21,127718,0
2001-09-17,24.057,24.057,22.628,22.688,150205,0
2001-09-18,22.674,23.056,22.315,22.329,114254,0
2001-09-19,22.375,22.375,21.489,21.68,271907,0
2001-09-20,21.525,21.573,20.471,20.523,292693,0
2001-09-21,20.04,21.887,19.997,21.503,556627,0
2001-09-24,21.696,23.66,21.696,23.607,299099,0
2001-09-25,23.017,23.621,22.681,23.217,321716,0
2001-09-26,23.094,23.277,22.788,23.026,260535,0
2001-09-27,23.133,23.883,23.003,23.63,253081,0
2001-09-28,23.697,24.416,23.697,24.25,181580,0
2001-10-01,23.996,24.05,23.668,23.752,153212,0
2001-10-02,23.607,23.767,23.354,23.638,110464,0
2001-10-03,23.697,24.258,23.538,24.188,155561,0
2001-10-04,24.225,25.015,24.143,24.296,128113,0
2001-10-05,24.373,25.158,24.373,24.829,135432,0
2001-10-08,24.9,24.9,24.225,24.305,63928,0
2001-10-09,24.305,24.305,23.767,23.982,56342,0
2001-10-10,24.035,24.747,23.996,24.687,88108,0
2001-10-11,24.639,25.138,24.639,25.022,154126,0
2001-10-12,25.031,25.13,24.487,24.785,83140,0
2001-10-15,24.9,25.138,24.678,24.977,49676,0
2001-10-16,24.985,25.642,24.985,25.58,67456,0
2001-10-17,25.505,25.505,24.502,24.502,94647,0
2001-10-18,24.502,24.586,24.103,24.143,117128,0
2001-10-19,24.143,24.479,23.958,24.465,50068,0
2001-10-22,24.373,24.977,24.15,24.9,104185,0
2001-10-23,24.9,25.488,24.824,25.413,84060,0
2001-10-24,25.42,25.771,25.175,25.741,121312,0
2001-10-25,25.695,25.695,25.249,25.365,273870,0
2001-10-26,25.428,25.733,25.428,25.662,63143,0
2001-10-29,25.091,25.428,24.639,24.861,232954,0
2001-10-30,24.868,24.893,24.448,24.523,232037,0
2001-10-31,24.531,25.13,24.531,24.9,203803,0
2001-11-01,24.9,25.138,24.678,24.969,229943,0
2001-11-02,24.969,25.282,24.914,25.222,122751,0
2001-11-05,25.282,25.299,24.9,24.969,183012,0
2001-11-06,24.99,25.242,24.708,25.234,206811,0
2001-11-07,25.242,25.689,25.052,25.413,93472,0
2001-11-08,25.45,26.017,25.406,25.934,335968,0
2001-11-09,25.934,26.099,25.635,25.991,188244,0
2001-11-12,25.964,25.964,25.464,25.878,122751,0
2001-11-13,25.885,26.338,25.885,26.27,86276,0
2001-11-14,26.378,27.142,26.338,26.798,172038,0
2001-11-15,26.866,27.499,26.75,26.934,155431,0
2001-11-16,27.011,27.058,26.27,26.55,108892,0
2001-11-19,26.414,27.348,26.414,27.218,98828,0
2001-11-20,27.072,27.072,26.261,26.322,398320,0
2001-11-21,26.331,26.331,25.865,26.026,95036,0
2001-11-23,26.068,26.307,26.068,26.208,24838,0
2001-11-26,26.148,26.36,26.009,26.261,65757,0
2001-11-27,26.183,26.414,25.926,26.04,63928,0
2001-11-28,26.026,26.175,25.856,25.885,75296,0
2001-11-29,25.833,25.885,25.342,25.885,75430,0
2001-11-30,25.909,26.175,25.733,25.794,262626,0
2001-12-03,25.756,26.083,25.649,25.779,104971,0
2001-12-04,25.756,25.956,25.603,25.878,79350,0
2001-12-05,25.719,26.216,25.719,26.191,224191,0
2001-12-06,26.208,26.378,25.956,26.322,206416,0
2001-12-07,26.36,26.39,25.909,25.964,98309,0
2001-12-10,25.982,26.117,25.9,25.956,74120,0
2001-12-11,25.909,26.126,25.818,26.04,89806,0
2001-12-12,26.033,26.191,25.976,26.139,121966,0
2001-12-13,26.175,26.216,26.026,26.108,149944,0
2001-12-14,26.175,26.175,25.909,26.009,185763,0
2001-12-17,25.982,26.438,25.982,26.322,171117,0
2001-12-18,26.322,26.857,26.292,26.798,106151,0
2001-12-19,26.742,27.026,26.592,26.934,140529,0
2001-12-20,26.897,27.079,26.783,26.857,75689,0
2001-12-21,27.004,27.004,26.675,26.874,178700,0
2001-12-24,26.857,26.973,26.805,26.897,49154,0
2001-12-26,26.934,27.278,26.934,27.247,66539,0
2001-12-27,27.278,27.684,27.195,27.669,50981,0
2001-12-28,27.614,27.614,27.142,27.333,58042,0
2001-12-31,27.31,27.392,26.95,26.973,60920,0
2002-01-02,26.957,27.241,26.635,27.202,83792,0
2002-01-03,27.155,27.524,27.088,27.247,74774,0
2002-01-04,27.226,27.539,27.058,27.234,66281,0
2002-01-07,27.234,27.723,27.155,27.247,120661,0
2002-01-08,27.31,27.348,26.926,27.072,76867,0
2002-01-09,27.155,27.384,27.049,27.072,66932,0
2002-01-10,27.004,27.149,26.812,27.095,71764,0
2002-01-11,27.155,27.155,26.666,26.75,66539,0
2002-01-14,26.675,27.531,26.675,27.531,155561,0
2002-01-15,27.531,27.866,27.31,27.723,112294,0
2002-01-16,27.731,27.731,27.095,27.095,58697,0
2002-01-17,27.017,27.376,26.905,27.363,68764,0
2002-01-18,27.363,27.363,26.292,26.628,176479,0
2002-01-22,26.635,27.118,26.621,26.91,121051,0
2002-01-23,26.857,26.857,26.322,26.491,341584,0
2002-01-24,26.477,26.65,26.063,26.245,151773,0
2002-01-25,26.322,26.477,26.27,26.429,58302,0
2002-01-28,26.399,26.559,26.331,26.55,212691,0
2002-01-29,26.399,26.79,26.099,26.559,169157,0
2002-01-30,26.536,26.567,25.84,26.485,91115,0
2002-01-31,26.514,26.65,26.254,26.506,89676,0
2002-02-01,26.506,26.55,26.091,26.223,157915,0
2002-02-04,26.399,26.399,25.68,26.216,145890,0
2002-02-05,26.245,26.284,25.949,26.2,117262,0
2002-02-06,26.183,26.728,26.163,26.613,141185,0
2002-02-07,26.55,27.142,26.55,27.017,107195,0
2002-02-08,26.874,27.195,26.736,27.142,97783,0
2002-02-11,27.149,27.99,27.149,27.652,186807,0
2002-02-12,27.731,27.731,27.178,27.392,123668,0
2002-02-13,27.392,28.073,27.392,27.799,91247,0
2002-02-14,27.837,27.837,27.463,27.684,118305,0
2002-02-15,27.684,27.684,27.318,27.623,123537,0
2002-02-19,27.623,27.723,27.463,27.531,103273,0
2002-02-20,27.684,28.144,27.614,28.058,119222,0
2002-02-21,28.128,28.343,27.967,28.18,287987,0
2002-02-22,28.151,28.971,28.144,28.971,201184,0
2002-02-25,29.015,29.619,28.986,29.374,277010,0
2002-02-26,29.565,29.796,29.482,29.589,194780,0
2002-02-27,29.728,30.14,29.114,29.536,425773,0
2002-02-28,29.689,30.132,29.68,29.917,179748,0
2002-03-01,29.949,30.323,29.949,30.323,212039,0
2002-03-04,30.635,30.867,30.475,30.859,354658,0
2002-03-05,30.935,31.7,30.635,31.385,237789,0
2002-03-06,31.385,31.57,31.291,31.47,152685,0
2002-03-07,31.252,31.462,31.086,31.257,319360,0
2002-03-08,31.654,31.837,31.477,31.731,137392,0
2002-03-11,31.731,31.999,31.434,31.792,136474,0
2002-03-12,31.8,31.999,31.417,31.845,181838,0
2002-03-13,31.837,32.051,31.639,31.877,149944,0
2002-03-14,31.845,31.862,31.761,31.807,172427,0
2002-03-15,31.807,31.961,31.615,31.83,215827,0
2002-03-18,31.83,32.226,31.715,32.151,297268,0
2002-03-19,32.078,32.404,32.078,32.226,197656,0
2002-03-20,32.151,32.16,31.853,31.862,81705,0
2002-03-21,31.87,31.952,31.654,31.837,73598,0
2002-03-22,31.77,31.999,31.351,31.87,184455,0
2002-03-25,31.845,32.226,31.845,31.906,112683,0
2002-03-26,31.922,32.069,31.883,31.922,97129,0
2002-03-27,31.961,32.035,31.715,31.943,125236,0
2002-03-28,32.019,32.274,31.999,32.234,231513,0
2002-04-01,32.151,32.985,31.83,32.91,143932,0
2002-04-02,32.833,32.97,32.266,32.609,290604,0
2002-04-03,32.803,32.953,32.449,32.465,164058,0
2002-04-04,32.465,32.985,32.426,32.979,199093,0
2002-04-05,32.985,33.728,32.985,33.306,300539,0
2002-04-08,33.399,33.408,32.902,33.346,136084,0
2002-04-09,33.346,33.359,33.216,33.33,161184,0
2002-04-10,33.323,33.949,33.323,33.773,228638,0
2002-04-11,33.743,33.743,33.061,33.283,167331,0
2002-04-12,33.291,33.819,33.283,33.728,112162,0
2002-04-15,33.728,34.117,33.551,33.835,146935,0
2002-04-16,33.704,34.033,33.445,33.712,116736,0
2002-04-17,33.712,33.781,32.932,33.429,181183,0
2002-04-18,33.514,33.581,33.216,33.482,110857,0
2002-04-19,33.551,33.942,33.551,33.933,127325,0
2002-04-22,33.933,33.949,33.253,33.253,158179,0
2002-04-23,33.246,33.597,33.169,33.306,86150,0
2002-04-24,33.306,33.628,33.306,33.365,103794,0
2002-04-25,33.306,33.306,32.817,33.146,105756,0
2002-04-26,33.146,33.374,33.116,33.177,175039,0
2002-04-29,33.154,33.161,32.817,32.878,155957,0
2002-04-30,32.87,32.87,32.411,32.465,219227,0
2002-05-01,31.654,33.352,31.654,33.253,276483,0
2002-05-02,33.323,33.514,32.993,33.023,106021,0
2002-05-03,32.985,33.001,32.304,32.411,164585,0
2002-05-06,32.487,32.794,31.739,32.051,189943,0
2002-05-07,32.051,32.151,31.377,31.377,142883,0
2002-05-08,31.525,32.373,31.525,32.327,103794,0
2002-05-09,32.344,32.618,32.168,32.366,107848,0
2002-05-10,32.304,32.304,31.593,31.739,130334,0
2002-05-13,31.807,32.319,31.807,32.296,86017,0
2002-05-14,32.441,33.283,32.382,33.216,168637,0
2002-05-15,33.139,33.514,32.862,32.97,154257,0
2002-05-16,32.97,33.207,32.91,33.07,135038,0
2002-05-17,33.139,33.352,32.97,33.19,119743,0
2002-05-20,33.19,33.19,32.366,32.404,92553,0
2002-05-21,32.449,32.985,32.183,32.19,75296,0
2002-05-22,32.226,32.672,31.563,31.807,126279,0
2002-05-23,31.906,32.106,31.539,31.935,143145,0
2002-05-24,32.012,32.266,31.9,31.978,74645,0
2002-05-28,32.035,32.035,31.136,31.136,142751,0
2002-05-29,30.979,31.209,30.622,30.804,185628,0
2002-05-30,30.881,30.881,30.461,30.698,131508,0
2002-05-31,30.774,31.043,30.607,30.728,94383,0
2002-06-03,30.921,31.043,30.622,30.622,126675,0
2002-06-04,30.439,30.567,29.91,30.109,91376,0
2002-06-05,30.009,30.323,29.978,30.201,85232,0
2002-06-06,30.247,30.247,29.689,29.764,195563,0
2002-06-07,29.819,30.43,29.771,30.422,197919,0
2002-06-10,30.607,30.698,30.414,30.461,130595,0
2002-06-11,30.439,30.635,30.361,30.414,220533,0
2002-06-12,30.461,30.552,30.091,30.493,217789,0
2002-06-13,30.163,30.163,29.704,29.91,154776,0
2002-06-14,29.972,30.071,29.636,30.009,177652,0
2002-06-17,30.026,30.69,30.017,30.506,134122,0
2002-06-18,30.622,31.102,30.414,30.912,122228,0
2002-06-19,30.896,31.425,30.446,30.591,118566,0
2002-06-20,30.736,31.209,30.475,30.599,154257,0
2002-06-21,30.217,30.345,29.779,30.345,348251,0
2002-06-24,30.155,30.812,30.091,30.261,214129,0
2002-06-25,30.217,30.545,29.712,29.841,133732,0
2002-06-26,30.017,30.078,29.207,29.474,220797,0
2002-06-27,29.627,29.627,28.907,29.182,295307,0
2002-06-28,29.238,29.299,29.054,29.145,314655,0
2002-07-01,29.19,29.245,28.685,28.701,291518,0
2002-07-02,28.879,28.879,28.18,28.343,200793,0
2002-07-03,28.304,28.419,27.783,28.289,175304,0
2002-07-05,28.456,29.572,28.327,29.572,136609,0
2002-07-08,29.557,29.597,29.022,29.274,163800,0
2002-07-09,29.182,29.779,28.557,28.557,192951,0
2002-07-10,28.67,29.23,28.097,28.189,307332,0
2002-07-11,28.364,28.724,27.859,28.38,465770,0
2002-07-12,28.304,28.741,28.006,28.608,282891,0
2002-07-15,28.594,28.594,27.111,28.058,216744,0
2002-07-16,28.121,28.189,27.278,27.348,218701,0
2002-07-17,27.539,27.731,27.079,27.264,225503,0
2002-07-18,27.264,27.775,26.981,27.026,267071,0
2002-07-19,27.033,27.033,25.892,26.559,405382,0
2002-07-22,26.675,26.981,26.299,26.485,324200,0
2002-07-23,26.383,26.819,25.878,25.9,247330,0
2002-07-24,25.649,26.2,25.399,26.148,305767,0
2002-07-25,26.183,27.104,26.033,27.088,425380,0
2002-07-26,27.088,27.294,26.711,27.149,203539,0
2002-07-29,27.301,28.25,27.301,27.923,288381,0
2002-07-30,27.931,28.25,27.484,28.165,145762,0
2002-07-31,28.165,28.165,27.363,27.715,261842,0
2002-08-01,27.356,27.744,26.774,26.926,310865,0
2002-08-02,27.049,27.931,27.041,27.931,602512,0
2002-08-05,28.396,28.396,27.202,27.401,431523,0
2002-08-06,27.816,28.879,27.723,28.533,468520,0
2002-08-07,28.608,28.823,28.089,28.771,218969,0
2002-08-08,28.65,29.511,28.38,29.434,234259,0
2002-08-09,29.434,29.65,29.079,29.581,118175,0
2002-08-12,29.482,29.894,29.071,29.657,217922,0
2002-08-13,29.597,30.001,29.382,29.671,271388,0
2002-08-14,29.597,30.706,29.29,30.706,266027,0
2002-08-16,30.928,31.127,30.683,30.76,411916,0
2002-08-19,30.4,31.309,30.4,31.059,283542,0
2002-08-20,31.059,31.278,30.599,31.065,242105,0
2002-08-21,31.079,31.5,30.812,31.309,332302,0
2002-08-22,31.385,31.685,31.003,31.011,218051,0
2002-08-23,30.888,31.02,30.522,30.652,133340,0
2002-08-26,30.827,31.152,30.669,31.079,225763,0
2002-08-27,31.079,31.159,30.475,30.545,201580,0
2002-08-28,30.552,30.599,30.155,30.385,160399,0
2002-08-29,30.361,30.843,30.148,30.393,159615,0
2002-08-30,30.461,30.652,30.178,30.178,140005,0
2002-09-03,30.178,30.178,29.282,29.451,169552,0
2002-09-04,29.36,29.841,29.323,29.796,314001,0
2002-09-05,29.68,30.301,29.207,30.261,283674,0
2002-09-06,30.353,31.494,30.353,31.457,201971,0
2002-09-09,31.462,31.822,30.728,31.548,488520,0
2002-09-10,31.57,32.748,31.486,32.709,361587,0
2002-09-11,32.709,32.732,32.296,32.548,506040,0
2002-09-12,32.548,32.979,32.266,32.548,325371,0
2002-09-13,32.511,33.041,32.19,33.032,188505,0
2002-09-17,33.207,33.506,32.718,33.017,328255,0
2002-09-18,33.017,33.266,32.762,33.161,302497,0
2002-09-19,33.139,33.169,32.135,32.176,294655,0
2002-09-20,32.219,34.057,32.204,33.988,621340,0
2002-09-23,33.819,33.819,33.032,33.161,292825,0
2002-09-24,33.017,33.146,32.566,32.633,233475,0
2002-09-25,32.786,32.979,32.176,32.602,457928,0
2002-09-26,32.694,33.811,32.481,33.743,456885,0
2002-09-27,33.743,34.08,33.283,33.414,170597,0
2002-09-30,32.748,33.299,32.204,32.786,176875,0
2002-10-01,32.846,33.893,32.541,33.795,349165,0
2002-10-02,33.819,34.82,33.72,34.4,542904,0
2002-10-03,34.385,34.706,33.902,34.141,416097,0
2002-10-04,34.117,34.264,32.595,32.762,353350,0
2002-10-07,32.77,33.032,32.099,32.126,346815,0
2002-10-08,32.183,32.633,31.377,32.183,302106,0
2002-10-09,32.143,32.396,31.783,32.296,217136,0
2002-10-10,32.204,33.422,31.943,33.098,448518,0
2002-10-11,33.216,34.248,32.84,33.017,616761,0
2002-10-14,32.979,33.551,32.84,33.551,249294,0
2002-10-15,33.842,34.669,33.72,34.669,702386,0
2002-10-16,34.743,34.828,33.253,33.52,281582,0
2002-10-17,34.041,34.356,33.926,34.34,255437,0
2002-10-18,34.385,34.569,33.85,34.56,296876,0
2002-10-21,34.423,35.034,34.3,34.951,392308,0
2002-10-22,34.828,34.997,34.629,34.784,355313,0
2002-10-23,34.806,35.119,34.415,35.11,197001,0
2002-10-24,35.203,35.83,35.142,35.456,560029,0
2002-10-25,35.461,36.359,35.203,36.236,374007,0
2002-10-28,36.351,36.367,35.265,35.325,272170,0
2002-10-29,35.25,35.632,34.685,35.403,309687,0
2002-10-30,34.669,35.64,34.652,35.297,408123,0
2002-10-31,35.203,35.732,34.56,34.692,263019,0
2002-11-01,34.728,35.792,34.348,35.724,281973,0
2002-11-04,35.771,35.985,35.159,35.357,559373,0
2002-11-05,35.297,35.487,34.331,34.685,406552,0
2002-11-06,34.82,35.945,34.7,35.792,531398,0
2002-11-07,35.533,35.632,35.003,35.096,260144,0
2002-11-08,35.096,35.754,34.721,34.884,159485,0
2002-11-11,34.859,34.912,34.285,34.324,165628,0
2002-11-12,34.156,34.806,34.156,34.538,293740,0
2002-11-13,34.538,34.843,34.201,34.507,203280,0
2002-11-14,34.586,35.026,34.492,34.99,178440,0
2002-11-15,34.82,35.167,34.423,34.813,275962,0
2002-11-18,34.959,35.133,34.101,34.101,262626,0
2002-11-19,34.057,34.309,33.773,33.85,355313,0
2002-11-20,33.736,34.385,33.551,34.179,210598,0
2002-11-21,34.179,34.66,34.08,34.554,274129,0
2002-11-22,34.538,34.692,34.117,34.614,186282,0
2002-11-25,34.586,34.586,33.966,34.27,200402,0
2002-11-26,34.163,34.163,33.359,33.474,213862,0
2002-11-27,33.391,33.743,33.359,33.652,533883,0
2002-11-29,33.659,33.666,33.154,33.283,141968,0
2002-12-02,33.291,33.573,32.672,32.932,252034,0
2002-12-03,32.817,32.97,32.099,32.481,394528,0
2002-12-04,32.457,32.846,32.135,32.77,367990,0
2002-12-05,32.794,32.961,32.602,32.757,307073,0
2002-12-06,32.665,33.107,32.373,33.107,263279,0
2002-12-09,33.017,33.017,32.012,32.183,245760,0
2002-12-10,32.335,32.357,31.477,31.593,646045,0
2002-12-11,31.477,32.35,31.166,31.654,640681,0
2002-12-12,31.761,31.761,31.272,31.57,373353,0
2002-12-13,31.548,31.548,30.987,31.257,285374,0
2002-12-16,31.37,31.837,31.335,31.761,249425,0
2002-12-17,31.783,31.822,31.516,31.639,265240,0
2002-12-18,31.646,31.822,31.462,31.677,326811,0
2002-12-19,31.632,31.9,31.184,31.235,199490,0
2002-12-20,31.351,32.092,31.335,31.862,404595,0
2002-12-23,31.822,32.296,31.4,31.47,257008,0
2002-12-24,31.47,31.47,31.317,31.351,53987,0
2002-12-26,31.357,31.961,31.227,31.285,200010,0
2002-12-27,31.285,31.377,30.714,30.791,314784,0
2002-12-30,30.791,31.136,30.607,31.05,226545,0
2002-12-31,31.059,31.449,30.843,31.37,221710,0
2003-01-02,31.37,31.999,31.351,31.739,323153,0
2003-01-03,31.739,31.837,31.449,31.516,135564,0
2003-01-06,31.554,32.449,31.554,32.433,341979,0
2003-01-07,32.433,32.433,31.991,32.043,263804,0
2003-01-08,32.051,32.143,31.554,31.646,266553,0
2003-01-09,31.646,32.366,31.632,32.357,237265,0
2003-01-10,32.26,32.602,32.183,32.525,506040,0
2003-01-13,32.474,32.694,32.319,32.481,297794,0
2003-01-14,32.557,32.574,32.143,32.574,186546,0
2003-01-15,32.665,32.665,31.935,32.092,212820,0
2003-01-16,32.168,32.213,31.862,32.092,214259,0
2003-01-17,32.282,32.282,31.87,31.985,161318,0
2003-01-21,32.106,32.204,31.822,31.906,320669,0
2003-01-22,31.978,32.609,31.853,32.382,389561,0
2003-01-23,32.474,32.894,32.426,32.778,269690,0
2003-01-24,32.74,32.74,32.204,32.234,236091,0
2003-01-27,32.234,32.304,31.67,31.961,303673,0
2003-01-28,31.9,32.204,31.608,31.9,540028,0
2003-01-29,31.83,32.396,31.136,32.282,340932,0
2003-01-30,32.357,32.357,31.9,31.9,226940,0
2003-01-31,31.906,32.465,31.906,32.197,190335,0
2003-02-03,32.234,32.474,31.593,31.739,354917,0
2003-02-04,31.685,31.7,31.285,31.477,236487,0
2003-02-05,31.539,32.078,30.943,31.172,265505,0
2003-02-06,31.177,31.654,30.843,31.202,277661,0
2003-02-07,31.278,31.563,30.669,30.804,162098,0
2003-02-10,30.867,31.093,30.422,30.683,197656,0
2003-02-11,30.714,31.462,30.607,31.172,353484,0
2003-02-12,31.209,31.218,30.294,30.522,195827,0
2003-02-13,30.522,30.522,29.864,30.277,208111,0
2003-02-14,30.33,30.698,30.124,30.698,142097,0
2003-02-18,30.66,31.159,30.66,31.036,166022,0
2003-02-19,31.073,31.093,30.301,30.584,169814,0
2003-02-20,30.675,30.836,30.345,30.4,114519,0
2003-02-21,30.4,31.059,30.169,30.943,166673,0
2003-02-24,30.561,30.66,29.557,29.743,387076,0
2003-02-25,29.689,30.294,28.997,30.223,518589,0
2003-02-26,30.277,30.452,29.557,29.68,409431,0
2003-02-27,29.771,30.169,29.604,29.696,223281,0
2003-02-28,29.719,29.972,29.671,29.926,288903,0
2003-03-03,30.1,30.239,29.756,29.879,293217,0
2003-03-04,29.871,29.887,29.26,29.267,427078,0
2003-03-05,29.145,29.644,29.079,29.52,423553,0
2003-03-06,29.374,29.451,28.879,28.992,380673,0
2003-03-07,28.65,29.511,28.602,29.428,410345,0
2003-03-10,29.374,29.374,28.871,28.915,426033,0
2003-03-11,28.907,28.992,28.533,28.533,300404,0
2003-03-12,28.542,28.839,28.236,28.839,323025,0
2003-03-13,29.105,30.163,28.992,30.163,384202,0
2003-03-14,30.163,30.163,29.335,29.528,339101,0
2003-03-17,29.565,30.43,29.26,30.301,409038,0
2003-03-18,30.254,30.33,29.557,29.957,375575,0
2003-03-19,29.849,30.148,29.712,29.949,216611,0
2003-03-20,29.972,30.69,29.551,30.628,244456,0
2003-03-21,30.979,31.408,30.821,31.4,305634,0
2003-03-24,31.326,31.326,29.984,30.132,314655,0
2003-03-25,30.217,30.475,29.756,30.422,304458,0
2003-03-26,30.422,30.452,29.68,30.026,160399,0
2003-03-27,29.984,30.049,29.52,29.849,184974,0
2003-03-28,29.849,29.941,29.451,29.663,137130,0
2003-03-31,29.528,29.528,28.929,29.207,231384,0
2003-04-01,29.282,29.421,29.006,29.421,192036,0
2003-04-02,29.644,30.239,29.636,30.109,200402,0
2003-04-03,30.185,30.217,29.819,29.926,200793,0
2003-04-04,29.984,30.163,29.719,29.993,218572,0
2003-04-07,30.33,30.904,30.294,30.308,393612,0
2003-04-08,30.308,30.484,30.124,30.124,182620,0
2003-04-09,30.132,30.469,29.597,29.619,256090,0
2003-04-10,29.68,30.084,29.52,30.026,156480,0
2003-04-11,30.14,30.552,29.949,30.084,128898,0
2003-04-14,30.1,30.904,30.1,30.904,124188,0
2003-04-15,30.827,31.159,30.728,30.979,327729,0
2003-04-16,31.02,31.079,30.353,30.414,207854,0
2003-04-17,30.461,30.951,30.461,30.943,163276,0
2003-04-21,30.904,30.987,30.644,30.812,131508,0
2003-04-22,30.812,31.486,30.607,31.486,143536,0
2003-04-23,31.486,31.624,31.317,31.57,130463,0
2003-04-24,31.4,31.442,31.003,31.3,113600,0
2003-04-25,31.172,31.244,30.979,31.065,193733,0
2003-04-28,31.065,31.883,31.065,31.746,226675,0
2003-04-29,31.9,32.633,31.525,32.587,650750,0
2003-04-30,32.587,33.231,32.29,33.061,592575,0
2003-05-01,33.061,33.802,32.894,33.514,457535,0
2003-05-02,33.399,33.933,33.383,33.666,323283,0
2003-05-05,33.666,33.72,32.894,33.239,356097,0
2003-05-06,33.239,33.926,33.231,33.621,240666,0
2003-05-07,33.612,34.3,33.436,34.117,364855,0
2003-05-08,33.966,34.033,33.802,33.802,250866,0
2003-05-09,33.85,34.385,33.85,34.194,244584,0
2003-05-12,34.194,34.455,34.072,34.179,359364,0
2003-05-13,34.233,34.309,33.933,34.172,212164,0
2003-05-14,34.117,34.248,33.85,34.041,156347,0
2003-05-15,34.101,34.455,34.001,34.423,259881,0
2003-05-16,34.423,34.652,33.995,34.423,254393,0
2003-05-19,34.348,34.385,33.666,33.666,173080,0
2003-05-20,33.666,33.802,33.224,33.458,230075,0
2003-05-21,33.429,33.621,33.299,33.597,185367,0
2003-05-22,33.597,33.909,33.506,33.759,225889,0
2003-05-23,33.736,33.811,33.529,33.736,123274,0
2003-05-27,33.736,34.24,33.581,34.217,248115,0
2003-05-28,34.117,34.27,33.781,33.909,213736,0
2003-05-29,33.949,34.041,33.275,33.536,411654,0
2003-05-30,33.506,33.695,33.266,33.636,441328,0
2003-06-02,33.811,34.629,33.736,34.172,529570,0
2003-06-03,34.209,34.264,33.933,34.088,339492,0
2003-06-04,34.117,34.331,33.889,34.294,258706,0
2003-06-05,34.27,34.294,33.957,34.101,251648,0
2003-06-06,34.194,34.5,33.498,33.581,266943,0
2003-06-09,33.567,33.802,33.352,33.474,191251,0
2003-06-10,33.543,33.567,33.009,33.161,350474,0
2003-06-11,33.239,33.33,32.953,33.253,228374,0
2003-06-12,33.352,33.408,32.953,33.077,192429,0
2003-06-13,33.107,33.154,32.595,32.694,170857,0
2003-06-16,32.817,33.695,32.732,33.644,315049,0
2003-06-17,33.567,33.621,33.124,33.253,209946,0
2003-06-18,33.161,33.161,32.541,32.74,270338,0
2003-06-19,32.894,32.894,32.357,32.433,204977,0
2003-06-20,32.548,32.748,32.19,32.274,222888,0
2003-06-23,32.357,32.389,31.815,31.985,138700,0
2003-06-24,31.862,32.282,31.862,32.126,221710,0
2003-06-25,32.282,33.253,32.282,32.878,554799,0
2003-06-26,32.932,33.216,32.511,32.566,417013,0
2003-06-27,32.665,33.098,32.487,33.045,413482,0
2003-06-30,33.045,33.659,32.985,33.659,654018,0
2003-07-01,33.506,34.285,33.391,34.256,687876,0
2003-07-02,34.256,34.7,34.041,34.692,443155,0
2003-07-03,34.614,34.743,34.4,34.423,287465,0
2003-07-07,34.438,35.083,34.438,34.928,243150,0
2003-07-08,34.851,35.953,34.768,35.953,459370,0
2003-07-09,35.456,35.771,35.19,35.441,472833,0
2003-07-10,35.433,35.433,34.82,35.175,340932,0
2003-07-11,35.19,35.396,35.003,35.19,197525,0
2003-07-14,35.378,35.553,35.175,35.195,255437,0
2003-07-15,35.378,35.603,35.21,35.309,316354,0
2003-07-16,35.365,35.524,35.182,35.417,237918,0
2003-07-17,35.325,35.371,35.089,35.342,345245,0
2003-07-18,35.342,35.654,35.342,35.524,246286,0
2003-07-21,35.609,35.617,35.342,35.51,242756,0
2003-07-22,35.609,35.8,35.265,35.739,284981,0
2003-07-23,35.8,35.8,35.083,35.349,279100,0
2003-07-24,35.503,35.646,35.19,35.342,245896,0
2003-07-25,35.342,35.542,35.15,35.495,186021,0
2003-07-28,35.289,35.289,35.043,35.289,231384,0
2003-07-29,35.289,35.309,34.843,35.075,257529,0
2003-07-30,35.226,35.226,34.806,34.876,195827,0
2003-07-31,34.859,35.265,34.685,34.792,217396,0
2003-08-01,34.792,34.92,34.438,34.652,215695,0
2003-08-04,34.768,34.768,33.981,34.629,188636,0
2003-08-05,34.806,35.25,34.538,35.127,387342,0
2003-08-06,35.034,35.533,34.905,35.265,245110,0
2003-08-07,35.19,35.258,34.951,35.15,272696,0
2003-08-08,35.19,35.258,35.075,35.21,201840,0
2003-08-11,35.15,35.503,35.051,35.334,145630,0
2003-08-12,35.265,35.456,35.175,35.456,176743,0
2003-08-13,35.378,35.617,35.316,35.617,218314,0
2003-08-14,35.617,36.001,35.433,35.937,172947,0
2003-08-15,35.937,35.937,35.57,35.762,56082,0
2003-08-18,35.762,36.465,35.762,36.465,218572,0
2003-08-19,36.336,36.565,36.184,36.556,221582,0
2003-08-20,36.449,36.719,36.374,36.533,142492,0
2003-08-21,36.533,36.948,36.396,36.795,156480,0
2003-08-22,36.735,36.925,36.343,36.457,180924,0
2003-08-25,36.336,36.421,36.113,36.22,146541,0
2003-08-26,36.144,36.176,35.762,35.953,231513,0
2003-08-27,35.916,35.916,35.417,35.778,134251,0
2003-08-28,35.8,35.916,35.417,35.916,148504,0
2003-08-29,35.916,36.359,35.762,36.277,89806,0
2003-09-02,36.351,36.482,35.922,36.068,303021,0
2003-09-03,36.008,36.289,35.854,36.26,318445,0
2003-09-04,36.32,36.457,35.824,35.945,225889,0
2003-09-05,35.838,35.953,35.716,35.937,179617,0
2003-09-08,35.937,36.12,35.816,36.108,124448,0
2003-09-09,35.953,36.068,35.876,36.044,337139,0
2003-09-10,36.108,36.421,36.008,36.405,426689,0
2003-09-11,36.405,36.869,36.405,36.605,401586,0
2003-09-12,36.504,36.533,36.26,36.512,273737,0
2003-09-15,36.474,36.605,36.281,36.396,191906,0
2003-09-16,36.336,36.827,36.336,36.811,259620,0
2003-09-17,36.672,36.672,36.389,36.498,399495,0
2003-09-18,36.605,36.786,36.581,36.712,160007,0
2003-09-19,36.712,36.712,36.442,36.694,135172,0
2003-09-22,36.605,36.605,36.198,36.312,106021,0
2003-09-23,36.336,36.542,36.281,36.374,212952,0
2003-09-24,36.412,36.436,35.549,35.553,385772,0
2003-09-25,35.456,36.113,35.456,35.732,381846,0
2003-09-26,35.732,35.732,35.075,35.217,248510,0
2003-09-29,35.297,35.792,35.11,35.701,187198,0
2003-09-30,35.609,35.624,35.159,35.316,301322,0
2003-10-01,35.325,36.061,35.19,35.976,194388,0
2003-10-02,35.916,36.101,35.678,36.035,164450,0
2003-10-03,36.035,36.498,36.035,36.144,209817,0
2003-10-06,36.144,36.449,36.023,36.382,101832,0
2003-10-07,36.336,36.641,36.184,36.641,106802,0
2003-10-08,36.565,36.869,36.421,36.803,168767,0
2003-10-09,36.911,37.29,36.778,36.795,145630,0
2003-10-10,36.834,37.04,36.648,36.869,105233,0
2003-10-13,36.895,36.941,36.533,36.827,129027,0
2003-10-14,36.795,36.811,36.565,36.771,173864,0
2003-10-15,36.786,37.024,36.618,36.941,109679,0
2003-10-16,36.902,37.208,36.786,36.994,105756,0
2003-10-17,37.1,37.184,36.869,37.024,233084,0
2003-10-20,36.985,37.199,36.664,37.003,81444,0
2003-10-21,36.948,37.016,36.771,36.902,108111,0
2003-10-22,36.902,36.902,36.412,36.689,134251,0
2003-10-23,36.641,37.009,36.542,36.911,86412,0
2003-10-24,36.911,36.911,36.359,36.573,166544,0
2003-10-27,36.641,37.139,36.641,36.786,123141,0
2003-10-28,36.834,36.994,36.548,36.827,175433,0
2003-10-29,36.719,37.024,36.565,36.948,618068,0
2003-10-30,37.024,37.438,37.024,37.29,185367,0
2003-10-31,37.331,37.407,37.1,37.115,261842,0
2003-11-03,37.177,37.897,37.164,37.812,335443,0
2003-11-04,37.676,37.933,37.482,37.866,169028,0
2003-11-05,37.75,38.247,37.75,38.225,145235,0
2003-11-06,38.096,38.494,38.072,38.463,250599,0
2003-11-07,38.403,38.447,38.026,38.188,283281,0
2003-11-10,38.096,38.294,37.981,38.24,195563,0
2003-11-11,38.24,38.24,37.874,37.99,110857,0
2003-11-12,37.99,38.041,37.857,37.956,134646,0
2003-11-13,37.981,38.096,37.75,37.941,159353,0
2003-11-14,37.789,38.041,37.789,37.828,231122,0
2003-11-17,37.821,37.821,37.346,37.553,221318,0
2003-11-18,37.536,37.576,37.256,37.299,178308,0
2003-11-19,37.299,37.299,36.956,37.062,152554,0
2003-11-20,36.985,37.095,36.742,36.842,194518,0
2003-11-21,36.948,36.948,36.634,36.851,129812,0
2003-11-24,36.851,37.016,36.527,36.719,195957,0
2003-11-25,36.605,36.803,36.427,36.719,300276,0
2003-11-26,36.795,37.545,36.512,36.648,172427,0
2003-11-28,36.694,36.742,36.556,36.634,81837,0
2003-12-01,36.719,36.851,36.598,36.842,243932,0
2003-12-02,36.795,36.795,36.512,36.565,255043,0
2003-12-03,36.573,36.977,36.504,36.911,184974,0
2003-12-04,36.961,37.239,36.735,37.115,195827,0
2003-12-05,37.04,37.148,36.694,36.719,95822,0
2003-12-08,36.811,36.878,36.634,36.681,135432,0
2003-12-09,36.703,36.703,36.436,36.498,154388,0
2003-12-10,36.449,36.641,36.367,36.641,258835,0
2003-12-11,36.598,36.742,36.542,36.627,285763,0
2003-12-12,36.681,36.771,36.556,36.573,217396,0
2003-12-15,36.681,36.925,36.618,36.618,324327,0
2003-12-16,36.618,36.755,36.618,36.681,347206,0
2003-12-17,36.641,36.703,36.374,36.605,97129,0
2003-12-18,36.548,36.851,36.542,36.542,317924,0
2003-12-19,36.681,36.719,36.412,36.59,223539,0
2003-12-22,36.664,36.941,36.59,36.681,257920,0
2003-12-23,36.681,37.139,36.681,36.956,247986,0
2003-12-24,37.024,37.115,36.918,36.961,83273,0
2003-12-26,37.024,37.123,36.86,36.985,48370,0
2003-12-29,36.985,37.193,36.977,37.193,178961,0
2003-12-30,37.062,37.247,36.961,37.239,139355,0
2003-12-31,37.239,37.37,37.024,37.338,146803,0
2004-01-02,37.282,37.476,37.222,37.469,235174,0
2004-01-05,37.529,38.141,37.529,38.055,296746,0
2004-01-06,38.055,38.096,37.775,37.906,239748,0
2004-01-07,37.85,38.379,37.767,38.379,340932,0
2004-01-08,38.302,38.355,38.072,38.31,294394,0
2004-01-09,38.247,38.331,37.92,38.294,212427,0
2004-01-12,38.294,38.294,37.866,38.148,151250,0
2004-01-13,38.096,38.096,37.828,37.933,113728,0
2004-01-14,37.941,38.601,37.941,38.563,224979,0
2004-01-15,38.477,38.53,38.31,38.416,113728,0
2004-01-16,38.516,38.516,38.088,38.134,107585,0
2004-01-20,38.055,38.141,37.866,38.072,91770,0
2004-01-21,38.155,38.188,37.797,38.041,127982,0
2004-01-22,38.119,38.379,37.906,38.325,83140,0
2004-01-23,38.28,38.786,38.047,38.247,91770,0
2004-01-26,38.247,38.477,38.088,38.463,104448,0
2004-01-27,38.516,38.576,38.034,38.21,171903,0
2004-01-28,38.287,38.754,38.225,38.638,297794,0
2004-01-29,38.707,39.19,38.622,39.19,310865,0
2004-01-30,39.19,39.19,38.416,38.563,227070,0
2004-02-02,38.63,38.853,38.21,38.853,249948,0
2004-02-03,38.777,38.836,38.486,38.646,176086,0
2004-02-04,38.652,38.707,38.463,38.53,213862,0
2004-02-05,38.502,38.707,38.339,38.622,159093,0
2004-02-06,38.67,38.921,38.439,38.913,172818,0
2004-02-09,38.977,39.387,38.677,39.205,106802,0
2004-02-10,39.259,40.084,39.133,39.976,278054,0
2004-02-11,39.893,40.466,39.587,40.466,334528,0
2004-02-12,40.466,40.466,39.786,40.101,241844,0
2004-02-13,40.101,40.144,39.342,39.478,119352,0
2004-02-17,39.511,39.778,39.503,39.687,85627,0
2004-02-18,39.627,39.968,39.463,39.96,136867,0
2004-02-19,39.893,40.001,39.205,39.213,195696,0
2004-02-20,39.357,39.45,38.944,39.282,126279,0
2004-02-23,39.357,39.357,38.593,38.646,159750,0
2004-02-24,38.684,38.745,38.455,38.538,176086,0
2004-02-25,38.516,38.538,38.263,38.318,92424,0
2004-02-26,38.287,38.538,38.055,38.403,448518,0
2004-02-27,38.403,38.722,38.403,38.477,228638,0
2004-03-01,38.477,39.043,38.477,38.935,241973,0
2004-03-02,38.977,39.127,38.829,38.829,277661,0
2004-03-03,38.896,39.833,38.861,39.511,414401,0
2004-03-04,39.519,39.528,39.233,39.289,172296,0
2004-03-05,39.289,39.334,39.059,39.133,152554,0
2004-03-08,39.141,39.503,39.141,39.38,101571,0
2004-03-09,39.304,39.47,39.167,39.296,152946,0
2004-03-10,39.221,39.289,38.722,38.73,112036,0
2004-03-11,38.73,38.76,38.255,38.331,189552,0
2004-03-12,38.325,38.896,38.247,38.896,150466,0
2004-03-15,38.798,38.798,38.247,38.263,307989,0
2004-03-16,38.339,38.463,38.155,38.318,197001,0
2004-03-17,38.403,38.745,38.403,38.67,111115,0
2004-03-18,38.707,38.707,38.096,38.339,160007,0
2004-03-19,38.287,38.439,38.21,38.233,132687,0
2004-03-22,38.134,38.218,37.704,37.866,150073,0
2004-03-23,37.897,38.202,37.874,38.02,142361,0
2004-03-24,37.941,38.134,37.668,37.712,248510,0
2004-03-25,37.712,37.914,37.438,37.882,226545,0
2004-03-26,37.941,38.072,37.742,37.828,100136,0
2004-03-29,37.941,38.424,37.933,38.362,119614,0
2004-03-30,38.325,38.494,38.096,38.494,119875,0
2004-03-31,38.494,38.836,38.339,38.677,142361,0
2004-04-01,38.576,39.312,38.569,39.205,261190,0
2004-04-02,39.357,39.845,39.329,39.487,204848,0
2004-04-05,39.548,39.918,39.536,39.884,161709,0
2004-04-06,39.778,39.862,39.627,39.725,120138,0
2004-04-07,39.761,39.769,39.021,39.304,214912,0
2004-04-08,39.304,39.429,39.205,39.32,116736,0
2004-04-12,39.241,39.511,39.159,39.213,100791,0
2004-04-13,39.282,39.32,38.876,39.028,208111,0
2004-04-14,38.935,39.47,38.896,39.357,233212,0
2004-04-15,39.357,39.372,38.989,39.159,109289,0
2004-04-16,39.241,39.704,39.052,39.45,128373,0
2004-04-19,39.38,39.717,39.266,39.654,112817,0
2004-04-20,39.654,39.71,38.79,38.814,167720,0
2004-04-21,38.786,38.861,38.494,38.63,292301,0
2004-04-22,38.67,39.013,38.67,38.844,244714,0
2004-04-23,38.786,38.853,38.516,38.707,221842,0
2004-04-26,38.661,38.861,38.362,38.395,98309,0
2004-04-27,38.477,38.707,38.287,38.355,167720,0
2004-04-28,38.386,38.53,38.112,38.362,258835,0
2004-04-29,38.439,39.869,38.439,39.334,444467,0
2004-04-30,39.411,39.543,38.921,38.968,333086,0
2004-05-03,39.013,40.244,39.013,40.244,339759,0
2004-05-04,40.169,40.636,40.136,40.26,359888,0
2004-05-05,40.2,40.773,40.052,40.636,296356,0
2004-05-06,40.543,40.628,40.2,40.604,378580,0
2004-05-07,40.53,40.901,40.22,40.22,311776,0
2004-05-10,40.22,40.236,39.25,39.42,278706,0
2004-05-11,39.32,39.627,39.32,39.61,194258,0
2004-05-12,39.587,39.587,38.921,39.503,147850,0
2004-05-13,39.435,39.725,39.38,39.654,162231,0
2004-05-14,39.587,39.817,39.028,39.494,202755,0
2004-05-17,39.435,39.442,39.127,39.133,220404,0
2004-05-18,39.213,39.595,39.133,39.387,100919,0
2004-05-19,39.463,39.704,39.395,39.429,188899,0
2004-05-20,39.32,40.093,39.241,39.954,358188,0
2004-05-21,40.084,40.311,39.931,39.96,228374,0
2004-05-24,40.044,40.236,39.968,40.116,112425,0
2004-05-25,39.96,40.711,39.931,40.711,147198,0
2004-05-26,40.39,40.543,40.32,40.413,128635,0
2004-05-27,40.428,40.428,39.884,40.061,287725,0
2004-05-28,40.024,40.252,39.786,40.129,164585,0
2004-06-01,40.451,41.546,40.42,41.462,688138,0
2004-06-02,41.614,42.304,41.614,41.95,351258,0
2004-06-03,41.882,42.18,41.743,41.921,262236,0
2004-06-04,42.034,42.584,42.034,42.425,191513,0
2004-06-07,42.493,42.684,42.448,42.648,143536,0
2004-06-08,42.609,42.609,42.234,42.478,202755,0
2004-06-09,42.478,42.791,42.372,42.47,117913,0
2004-06-10,42.47,42.493,42.34,42.386,88368,0
2004-06-14,42.304,42.304,42.088,42.226,183408,0
2004-06-15,42.304,42.378,42.051,42.149,187852,0
2004-06-16,42.156,42.156,41.47,41.537,186546,0
2004-06-17,41.577,41.577,41.269,41.398,266679,0
2004-06-18,41.292,41.537,41.01,41.332,259360,0
2004-06-21,41.384,41.721,41.255,41.684,287594,0
2004-06-22,41.577,41.981,41.422,41.767,155561,0
2004-06-23,41.842,41.85,41.513,41.715,173607,0
2004-06-24,41.767,41.767,41.332,41.384,180791,0
2004-06-25,41.462,41.805,41.422,41.691,330737,0
2004-06-28,41.805,42.034,41.636,41.721,209030,0
2004-06-29,41.751,41.921,41.586,41.644,147198,0
2004-06-30,41.691,42.055,41.269,42.042,268515,0
2004-07-01,41.965,42.463,41.912,42.172,235306,0
2004-07-02,42.135,42.433,42.027,42.141,165628,0
2004-07-06,42.073,42.073,41.614,41.676,166022,0
2004-07-07,41.727,41.842,41.208,41.286,292565,0
2004-07-08,41.307,41.462,41.056,41.064,199748,0
2004-07-09,41.118,41.422,41.064,41.332,125888,0
2004-07-12,41.37,41.537,41.125,41.431,165237,0
2004-07-13,41.384,41.577,41.118,41.208,177652,0
2004-07-14,41.208,41.927,41.034,41.775,253609,0
2004-07-15,41.727,41.767,41.192,41.248,226021,0
2004-07-16,41.414,41.414,40.871,40.936,193993,0
2004-07-19,40.901,41.179,40.773,40.985,249425,0
2004-07-20,40.948,41.215,40.85,40.994,211381,0
2004-07-21,41.041,41.307,40.985,40.994,271907,0
2004-07-22,40.963,41.355,40.85,41.192,326292,0
2004-07-23,41.248,41.263,40.543,40.657,232558,0
2004-07-26,40.636,40.636,40.192,40.277,250866,0
2004-07-27,40.277,40.572,40.229,40.39,138309,0
2004-07-28,40.352,40.398,39.845,40.123,184193,0
2004-07-29,40.185,40.62,40.185,40.512,140268,0
2004-07-30,40.55,40.595,40.22,40.451,146803,0
2004-08-02,40.428,41.148,40.413,40.91,190207,0
2004-08-03,40.543,40.636,40.01,40.497,245110,0
2004-08-04,40.428,40.437,39.786,39.869,174258,0
2004-08-05,39.931,39.954,39.282,39.32,238052,0
2004-08-06,39.205,39.233,38.469,38.555,256352,0
2004-08-09,38.555,38.677,38.21,38.263,181838,0
2004-08-10,38.188,38.395,38.055,38.339,211381,0
2004-08-11,38.287,38.638,38.171,38.331,175433,0
2004-08-12,38.331,38.37,37.889,37.941,222757,0
2004-08-13,37.995,38.004,37.676,37.72,244456,0
2004-08-16,37.75,38.171,37.75,38.055,305244,0
2004-08-17,38.041,38.347,38.02,38.202,230469,0
2004-08-18,38.21,38.477,38.02,38.477,220272,0
2004-08-19,38.477,38.486,38.072,38.247,320799,0
2004-08-20,38.287,38.836,38.119,38.745,242886,0
2004-08-23,38.707,38.707,38.225,38.255,165237,0
2004-08-24,38.31,38.439,38.148,38.21,208900,0
2004-08-25,38.325,38.325,37.941,38.302,181054,0
2004-08-26,38.225,38.403,38.162,38.302,88368,0
2004-08-27,38.188,38.31,38.055,38.255,110594,0
2004-08-30,38.255,38.255,37.965,37.972,140399,0
2004-08-31,37.995,38.325,37.995,38.31,136219,0
2004-09-01,38.28,38.362,38.055,38.134,175172,0
2004-09-02,38.21,38.593,37.981,38.538,91640,0
2004-09-03,38.546,38.935,38.546,38.646,123403,0
2004-09-07,38.707,39.068,38.707,38.904,130072,0
2004-09-08,38.935,39.266,38.786,39.233,417665,0
2004-09-09,39.205,39.746,39.205,39.627,263019,0
2004-09-10,39.627,39.627,39.435,39.528,199748,0
2004-09-13,39.456,39.456,38.913,38.989,265894,0
2004-09-14,39.089,39.141,38.989,39.004,342632,0
2004-09-15,39.052,39.579,39.052,39.511,244714,0
2004-09-16,39.579,40.136,39.543,39.931,247724,0
2004-09-17,40.044,40.236,39.946,40.084,166803,0
2004-09-20,40.084,40.161,39.739,39.811,219618,0
2004-09-21,39.778,39.884,39.687,39.786,244584,0
2004-09-22,39.786,39.838,39.536,39.669,274915,0
2004-09-23,39.669,39.669,39.312,39.357,243675,0
2004-09-24,39.357,39.553,39.289,39.487,306944,0
2004-09-27,39.587,39.862,39.548,39.548,273217,0
2004-09-28,39.587,39.769,39.395,39.548,187458,0
2004-09-29,39.395,39.402,38.984,39.059,347599,0
2004-09-30,39.068,39.32,38.944,39.304,199490,0
2004-10-01,39.372,39.918,39.372,39.825,230338,0
2004-10-04,39.817,40.084,39.619,39.64,182361,0
2004-10-05,39.627,39.654,39.47,39.587,222365,0
2004-10-06,39.548,39.64,39.387,39.595,186546,0
2004-10-07,39.704,39.739,39.304,39.312,369428,0
2004-10-08,39.395,39.395,38.984,39.013,300797,0
2004-10-11,39.004,39.519,38.935,39.511,383678,0
2004-10-12,39.503,39.778,39.19,39.647,243675,0
2004-10-13,39.725,39.91,39.519,39.901,371783,0
2004-10-14,39.893,39.931,39.349,39.47,259751,0
2004-10-15,39.562,39.992,39.429,39.817,226940,0
2004-10-18,39.778,40.061,39.536,39.811,206286,0
2004-10-19,39.32,39.32,38.469,38.76,576235,0
2004-10-20,38.722,38.722,38.263,38.524,335178,0
2004-10-21,38.502,38.777,38.21,38.769,173080,0
2004-10-22,38.806,38.822,38.134,38.271,273478,0
2004-10-25,38.197,38.379,37.841,38.294,247463,0
2004-10-26,38.339,38.53,38.112,38.53,262500,0
2004-10-27,38.53,39.205,38.026,39.127,471657,0
2004-10-28,39.167,39.198,38.876,39.059,248510,0
2004-10-29,39.059,39.068,36.902,37.482,1882836,0
2004-11-01,37.482,37.636,37.148,37.513,389168,0
2004-11-02,37.561,38.355,37.482,37.866,695064,0
2004-11-03,38.247,38.331,37.482,38.287,378841,0
2004-11-04,38.362,39.282,36.948,39.282,812327,0
2004-11-05,39.395,39.918,39.395,39.802,398058,0
2004-11-08,39.893,39.893,39.66,39.733,282238,0
2004-11-09,39.811,39.931,39.587,39.769,180791,0
2004-11-10,39.817,40.108,39.739,39.838,167854,0
2004-11-11,39.968,40.161,39.603,40.076,149547,0
2004-11-12,40.01,40.068,39.647,40.068,120138,0
2004-11-15,40.068,40.277,39.862,40.252,164058,0
2004-11-16,40.252,40.404,40.044,40.192,225889,0
2004-11-17,40.277,40.475,40.052,40.177,161446,0
2004-11-18,40.177,40.651,40.177,40.643,192951,0
2004-11-19,40.567,40.773,40.367,40.376,161184,0
2004-11-22,40.451,40.451,39.918,40.269,202233,0
2004-11-23,40.305,40.778,40.123,40.765,180009,0
2004-11-24,40.736,40.91,40.727,40.81,122096,0
2004-11-26,40.773,40.81,40.512,40.636,72160,0
2004-11-29,40.62,40.636,40.024,40.329,165237,0
2004-11-30,40.277,40.382,40.017,40.329,178440,0
2004-12-01,40.252,40.765,40.252,40.757,242495,0
2004-12-02,40.751,40.751,40.481,40.62,116082,0
2004-12-03,40.505,40.505,40.024,40.024,297924,0
2004-12-06,40.024,40.337,39.931,40.311,214388,0
2004-12-07,40.236,40.604,40.206,40.558,285503,0
2004-12-08,40.62,40.957,40.437,40.657,306810,0
2004-12-09,40.664,40.927,40.398,40.91,318315,0
2004-12-10,40.864,41.348,40.751,41.263,220797,0
2004-12-13,41.34,41.521,41.048,41.453,201315,0
2004-12-14,41.499,41.499,41.118,41.307,213997,0
2004-12-15,41.192,41.292,41.041,41.155,236877,0
2004-12-16,41.118,41.155,40.604,40.672,214520,0
2004-12-17,40.466,41.048,40.437,40.81,297924,0
2004-12-20,40.885,40.985,40.744,40.844,156347,0
2004-12-21,40.85,41.453,40.85,41.269,139221,0
2004-12-22,41.307,41.743,41.307,41.56,112557,0
2004-12-23,41.56,41.577,41.232,41.34,79479,0
2004-12-27,41.348,41.422,41.148,41.314,150205,0
2004-12-28,41.323,41.499,41.255,41.484,105496,0
2004-12-29,41.422,41.537,41.362,41.446,79479,0
2004-12-30,41.446,41.621,41.232,41.546,111637,0
2004-12-31,41.577,41.727,41.384,41.462,61701,0
2005-01-03,41.499,41.56,41.109,41.286,213213,0
2005-01-04,41.362,41.438,40.936,40.963,214649,0
2005-01-05,40.963,40.971,40.437,40.481,325371,0
2005-01-06,40.521,40.521,40.038,40.2,328255,0
2005-01-07,40.206,40.206,39.595,39.876,407211,0
2005-01-10,39.869,39.946,39.595,39.603,319360,0
2005-01-11,39.548,39.603,39.357,39.47,231513,0
2005-01-12,39.435,39.45,39.12,39.273,355835,0
2005-01-13,39.205,39.435,39.159,39.198,237135,0
2005-01-14,39.205,39.364,39.15,39.221,199093,0
2005-01-18,39.167,39.946,39.089,39.946,166412,0
2005-01-19,39.946,39.946,39.562,39.562,207722,0
2005-01-20,39.511,39.536,39.221,39.304,135956,0
2005-01-21,39.227,39.778,39.227,39.595,187198,0
2005-01-24,39.66,39.66,39.329,39.349,217396,0
2005-01-25,39.357,39.357,38.67,38.684,336485,0
2005-01-26,38.247,38.247,36.442,36.86,786443,0
2005-01-27,36.786,36.811,35.976,36.281,620944,0
2005-01-28,36.374,36.374,35.884,36.26,571920,0
2005-01-31,36.26,36.869,36.184,36.742,637026,0
2005-02-01,36.811,36.827,36.168,36.277,459106,0
2005-02-02,36.336,36.389,36.093,36.32,393094,0
2005-02-03,36.244,36.771,36.068,36.533,472960,0
2005-02-04,36.527,36.565,36.26,36.343,591529,0
2005-02-07,36.427,36.465,36.135,36.32,743435,0
2005-02-08,36.359,36.449,36.228,36.449,218969,0
2005-02-09,36.412,36.412,35.993,36.108,194388,0
2005-02-10,36.076,36.108,35.724,35.976,227199,0
2005-02-11,35.929,36.22,35.929,36.035,456231,0
2005-02-14,36.113,36.656,36.108,36.504,274129,0
2005-02-15,36.465,36.618,36.382,36.565,181838,0
2005-02-16,36.527,36.548,36.26,36.396,163276,0
2005-02-17,36.351,36.556,36.289,36.498,252693,0
2005-02-18,36.527,36.533,36.26,36.26,142492,0
2005-02-22,36.26,36.268,35.64,35.64,189029,0
2005-02-23,35.686,35.9,35.57,35.8,226675,0
2005-02-24,35.746,35.83,35.533,35.83,179092,0
2005-02-25,35.739,35.771,35.258,35.265,257008,0
2005-02-28,35.226,35.265,34.943,35.103,412832,0
2005-03-01,35.182,35.487,35.182,35.433,325245,0
2005-03-02,35.609,37.307,35.57,36.855,828405,0
2005-03-03,36.911,37.123,36.113,36.113,532051,0
2005-03-04,36.374,36.681,36.312,36.548,199358,0
2005-03-07,36.527,36.648,36.412,36.412,214129,0
2005-03-08,36.336,36.336,36.084,36.144,197656,0
2005-03-09,36.108,36.113,35.461,35.64,280145,0
2005-03-10,35.609,35.762,35.47,35.732,382243,0
2005-03-11,37.123,37.123,35.824,35.929,259751,0
2005-03-14,35.929,36.359,35.884,36.343,247463,0
2005-03-15,36.336,36.735,36.289,36.328,245371,0
2005-03-16,36.289,36.289,36.061,36.152,162231,0
2005-03-17,36.068,36.206,35.96,36.144,117913,0
2005-03-18,36.152,36.421,36.015,36.028,532577,0
2005-03-21,36.068,36.068,35.83,35.945,263019,0
2005-03-22,35.953,36.16,35.686,35.854,181709,0
2005-03-23,35.916,36.035,35.762,36.028,370999,0
2005-03-24,36.144,36.144,35.816,35.816,143012,0
2005-03-28,35.816,36.184,35.678,35.746,202884,0
2005-03-29,35.609,35.808,35.495,35.553,250994,0
2005-03-30,35.495,36.084,35.456,35.96,322761,0
2005-03-31,36.035,36.076,35.754,35.762,224063,0
2005-04-01,35.792,36.108,35.533,35.64,247859,0
2005-04-04,35.64,35.9,35.553,35.808,181183,0
2005-04-05,35.876,36.108,35.778,35.854,261319,0
2005-04-06,35.824,35.916,35.349,35.579,282107,0
2005-04-07,35.561,35.854,35.47,35.739,221451,0
2005-04-08,35.746,35.838,35.396,35.478,164846,0
2005-04-11,35.456,35.586,35.265,35.487,222757,0
2005-04-12,35.441,35.678,35.175,35.553,129027,0
2005-04-13,35.456,35.609,35.19,35.217,101049,0
2005-04-14,35.203,35.241,34.492,34.645,456100,0
2005-04-15,34.5,34.507,34.05,34.277,271779,0
2005-04-18,34.309,34.577,34.163,34.5,171512,0
2005-04-19,34.529,34.569,34.209,34.462,166022,0
2005-04-20,34.455,34.56,34.294,34.507,298055,0
2005-04-21,34.538,34.997,34.478,34.89,237526,0
2005-04-22,34.89,34.89,34.156,34.407,224063,0
2005-04-25,34.415,34.792,34.356,34.7,182361,0
2005-04-26,35.342,36.343,35.034,36.001,502245,0
2005-04-27,36.008,36.206,35.754,36.015,195957,0
2005-04-28,35.937,36.008,35.646,35.693,227855,0
2005-04-29,35.693,36.191,35.693,35.953,311776,0
2005-05-02,35.953,36.084,35.884,35.945,404465,0
2005-05-03,35.953,36.152,35.861,35.993,417013,0
2005-05-04,36.028,36.719,36.028,36.719,246682,0
2005-05-05,36.605,36.641,36.113,36.328,467736,0
2005-05-06,36.367,36.512,35.9,35.968,285503,0
2005-05-09,35.916,36.442,35.916,36.442,156999,0
2005-05-10,36.436,36.533,36.184,36.442,329818,0
2005-05-11,36.367,36.367,35.754,35.916,397014,0
2005-05-12,35.922,36.834,35.9,36.573,503423,0
2005-05-13,36.565,36.618,36.382,36.52,375053,0
2005-05-16,36.527,36.86,36.52,36.703,166412,0
2005-05-17,36.598,36.818,36.396,36.618,251124,0
2005-05-18,36.681,36.834,36.59,36.719,230991,0
2005-05-19,36.605,36.855,36.556,36.656,186282,0
2005-05-20,36.656,36.656,36.289,36.336,142492,0
2005-05-23,36.412,36.656,36.32,36.442,254132,0
2005-05-24,36.565,38.601,36.527,38.463,766966,0
2005-05-25,38.455,38.745,37.736,37.882,238444,0
2005-05-26,37.85,38.502,37.668,38.403,338054,0
2005-05-27,38.555,38.601,38.302,38.331,154515,0
2005-05-31,38.477,38.477,37.914,37.941,169814,0
2005-06-01,37.866,38.155,37.66,37.805,157653,0
2005-06-02,37.797,37.897,37.628,37.728,135822,0
2005-06-03,37.821,37.821,37.482,37.49,174258,0
2005-06-06,37.447,37.652,37.438,37.553,249164,0
2005-06-07,37.99,38.403,37.99,38.171,588525,0
2005-06-08,38.134,38.134,37.316,37.422,365506,0
2005-06-09,37.37,37.576,37.193,37.469,139221,0
2005-06-10,37.429,37.742,37.338,37.652,351129,0
2005-06-13,37.596,38.287,37.561,37.789,250467,0
2005-06-14,37.712,37.712,37.429,37.545,214520,0
2005-06-15,37.482,37.553,37.322,37.476,151642,0
2005-06-16,37.447,37.561,37.322,37.362,143273,0
2005-06-17,37.85,37.85,37.282,37.429,302367,0
2005-06-20,37.256,37.504,37.157,37.398,163015,0
2005-06-21,37.469,37.605,37.1,37.583,355964,0
2005-06-22,37.576,37.652,37.331,37.469,122751,0
2005-06-23,37.476,37.482,37.256,37.346,183147,0
2005-06-24,37.407,37.407,37.062,37.139,335703,0
2005-06-27,37.1,37.398,36.933,36.933,330866,0
2005-06-28,37.024,37.561,37.024,37.561,250467,0
2005-06-29,37.561,37.561,37.338,37.482,161184,0
2005-06-30,37.596,38.034,37.529,37.529,238702,0
2005-07-01,37.331,37.338,36.803,37.056,366946,0
2005-07-05,37.056,37.736,36.86,37.736,218969,0
2005-07-06,37.736,37.742,37.453,37.482,182229,0
2005-07-07,37.37,37.37,36.869,37.184,138700,0
2005-07-08,37.214,37.941,37.214,37.866,218969,0
2005-07-11,37.75,37.933,37.576,37.882,268380,0
2005-07-12,37.857,38.318,37.789,38.218,632970,0
2005-07-13,38.218,38.355,38.034,38.088,210336,0
2005-07-14,38.171,38.325,38.134,38.24,370216,0
2005-07-15,38.24,38.28,38.034,38.096,133864,0
2005-07-18,37.941,38.096,37.797,37.833,97262,0
2005-07-19,37.841,38.233,37.841,38.197,134774,0
2005-07-20,38.287,38.325,38.112,38.218,191123,0
2005-07-21,38.218,38.218,37.759,37.759,188767,0
2005-07-22,37.866,38.247,37.712,38.247,182491,0
2005-07-25,38.171,38.263,37.833,37.85,150727,0
2005-07-26,37.591,38.125,37.569,37.866,240405,0
2005-07-27,37.866,37.948,37.37,37.914,328776,0
2005-07-28,38.055,38.318,37.596,38.233,335573,0
2005-07-29,38.233,38.318,37.805,37.866,366162,0
2005-08-01,37.866,37.882,37.529,37.676,181709,0
2005-08-02,37.712,37.728,37.561,37.652,234915,0
2005-08-03,37.652,37.742,37.636,37.689,155697,0
2005-08-04,37.652,37.75,37.498,37.62,216090,0
2005-08-05,37.561,37.704,37.299,37.299,427736,0
2005-08-08,37.37,37.545,37.316,37.407,296224,0
2005-08-09,37.447,37.676,37.447,37.613,276613,0
2005-08-10,37.636,37.75,37.438,37.521,418192,0
2005-08-11,37.521,37.668,37.415,37.668,228115,0
2005-08-12,37.668,37.789,37.39,37.644,216090,0
2005-08-15,37.62,38.379,37.62,38.125,232558,0
2005-08-16,38.125,38.134,37.322,37.322,282891,0
2005-08-17,37.239,37.805,37.239,37.728,162754,0
2005-08-18,37.704,37.933,37.561,37.874,162489,0
2005-08-19,38.112,38.112,37.874,38.041,187330,0
2005-08-22,38.197,38.622,38.08,38.424,186677,0
2005-08-23,38.502,38.538,37.948,37.948,167981,0
2005-08-24,37.906,38.424,37.906,38.096,147850,0
2005-08-25,38.055,38.096,37.712,38.026,159485,0
2005-08-26,37.99,38.047,37.652,37.866,102879,0
2005-08-29,37.683,37.995,37.504,37.866,125888,0
2005-08-30,37.789,37.789,37.307,37.476,195563,0
2005-08-31,37.521,37.591,37.264,37.561,245371,0
2005-09-01,37.461,38.004,37.461,37.767,516105,0
2005-09-02,37.841,37.841,37.569,37.569,162489,0
2005-09-06,37.576,38.004,37.569,37.941,338970,0
2005-09-07,37.941,38.73,37.941,38.555,373353,0
2005-09-08,38.325,38.777,38.179,38.714,361329,0
2005-09-09,39.089,39.089,38.616,38.861,267071,0
2005-09-12,38.861,38.989,38.576,38.836,221972,0
2005-09-13,38.63,38.638,38.302,38.455,217527,0
2005-09-14,38.379,38.593,38.255,38.302,184059,0
2005-09-15,38.403,38.745,38.233,38.494,161579,0
2005-09-16,38.509,38.684,37.866,38.379,565519,0
2005-09-19,38.379,38.431,38.088,38.325,414401,0
2005-09-20,38.325,38.684,38.325,38.325,248639,0
2005-09-21,38.325,38.325,37.882,38.096,232822,0
2005-09-22,38.02,38.096,37.783,37.828,222496,0
2005-09-23,37.689,37.995,37.613,37.914,296356,0
2005-09-26,37.874,38.179,37.704,38.112,443942,0
2005-09-27,38.112,38.171,38.004,38.072,563687,0
2005-09-28,38.171,38.424,37.889,38.055,284462,0
2005-09-29,37.981,38.318,37.596,38.271,239099,0
2005-09-30,38.287,38.331,38.013,38.162,247069,0
2005-10-03,38.225,38.576,37.941,38.104,420020,0
2005-10-04,38.104,38.379,37.857,37.906,202625,0
2005-10-05,37.828,37.828,37.264,37.338,229424,0
2005-10-06,39.112,39.678,38.829,38.935,1243850,0
2005-10-07,38.896,38.944,38.24,38.677,507342,0
2005-10-10,38.737,38.829,38.148,38.247,222888,0
2005-10-11,38.155,38.53,38.096,38.218,349949,0
2005-10-12,38.294,38.31,37.561,37.605,364463,0
2005-10-13,37.576,37.941,37.513,37.683,788142,0
2005-10-14,37.736,37.759,37.338,37.545,292431,0
2005-10-17,37.596,37.596,36.948,37.199,317138,0
2005-10-18,36.985,37.239,36.869,36.911,242233,0
2005-10-19,36.412,37.644,36.412,37.613,403940,0
2005-10-20,37.536,38.24,37.115,37.193,419497,0
2005-10-21,37.482,37.482,36.956,37.316,563687,0
2005-10-24,39.013,39.528,38.179,38.271,530223,0
2005-10-25,38.287,38.287,37.75,37.981,512966,0
2005-10-26,38.047,38.836,38.047,38.73,569964,0
2005-10-27,38.67,38.722,38.041,38.041,312564,0
2005-10-28,38.041,38.233,37.981,38.233,271257,0
2005-10-31,38.403,38.714,38.064,38.171,293740,0
2005-11-01,38.188,38.197,37.889,38.02,423942,0
2005-11-02,38.02,38.171,37.92,38.096,483163,0
2005-11-03,38.171,38.447,38.08,38.162,267334,0
2005-11-04,38.325,38.989,38.233,38.87,486951,0
2005-11-07,38.944,39.304,38.546,38.638,356489,0
2005-11-08,38.616,38.616,38.21,38.416,204457,0
2005-11-09,38.494,38.684,38.24,38.339,187330,0
2005-11-10,38.416,38.684,38.287,38.325,329690,0
2005-11-11,38.325,38.431,38.119,38.294,173607,0
2005-11-14,38.287,38.477,38.034,38.21,297794,0
2005-11-15,38.247,38.287,37.712,38.055,266553,0
2005-11-16,38.034,38.034,37.75,37.866,323025,0
2005-11-17,37.981,38.148,37.72,38.125,249029,0
2005-11-18,38.287,38.403,37.981,38.379,249029,0
2005-11-21,38.325,38.616,38.096,38.576,312693,0
2005-11-22,38.701,39.349,38.585,39.289,593363,0
2005-11-23,39.289,39.553,39.282,39.42,397535,0
2005-11-25,39.487,39.61,39.12,39.312,130463,0
2005-11-28,39.198,39.435,38.953,39.013,218969,0
2005-11-29,39.181,39.778,39.028,39.112,460024,0
2005-11-30,39.167,39.372,38.883,39.013,369824,0
2005-12-01,39.241,39.402,38.989,39.021,384066,0
2005-12-02,39.021,39.19,38.844,39.028,323153,0
2005-12-05,39.028,39.028,38.509,38.806,370999,0
2005-12-06,38.896,38.913,38.53,38.576,206811,0
2005-12-07,38.569,38.853,38.37,38.714,316750,0
2005-12-08,38.745,38.904,38.477,38.904,317529,0
2005-12-09,39.013,39.227,38.714,39.19,305767,0
2005-12-12,39.395,39.761,39.387,39.739,524991,0
2005-12-13,39.66,39.778,39.241,39.47,427212,0
2005-12-14,39.528,39.66,39.241,39.66,240011,0
2005-12-15,39.627,39.669,39.159,39.548,401716,0
2005-12-16,39.66,39.66,39.043,39.45,431655,0
2005-12-19,39.456,39.704,39.221,39.647,559112,0
2005-12-20,39.634,39.654,39.273,39.357,334004,0
2005-12-21,39.435,39.619,39.312,39.543,473224,0
2005-12-22,39.57,39.761,39.205,39.704,482896,0
2005-12-23,39.704,39.717,39.519,39.647,225763,0
2005-12-27,39.634,39.854,39.579,39.778,308119,0
2005-12-28,39.778,39.946,39.739,39.786,261582,0
2005-12-29,39.802,40.269,39.802,40.084,257137,0
2005-12-30,40.044,40.093,39.811,40.038,232428,0
2006-01-03,40.123,40.229,39.435,40.144,637938,0
2006-01-04,39.704,40.093,39.511,40.084,608918,0
2006-01-05,40.084,40.101,39.862,40.044,358578,0
2006-01-06,40.153,40.572,39.968,40.572,396618,0
2006-01-09,40.651,40.918,40.32,40.85,469172,0
2006-01-10,40.85,40.994,40.567,40.942,619897,0
2006-01-11,40.927,41.109,40.489,41.034,581076,0
2006-01-12,41.064,41.064,40.311,40.664,745787,0
2006-01-13,40.744,41.179,40.694,41.14,595324,0
2006-01-17,40.985,41.355,40.885,41.192,351917,0
2006-01-18,41.201,41.406,41.125,41.406,339624,0
2006-01-19,41.398,41.592,41.17,41.552,240141,0
2006-01-20,41.552,41.552,41.208,41.269,512181,0
2006-01-23,41.263,41.614,40.963,41.085,459370,0
2006-01-24,41.041,41.307,40.643,41.064,363021,0
2006-01-25,41.232,41.999,41.078,41.972,547349,0
2006-01-26,42.073,42.5,41.606,41.842,474142,0
2006-01-27,41.792,41.921,41.521,41.644,278837,0
2006-01-30,41.56,41.857,41.438,41.537,444727,0
2006-01-31,41.422,41.912,41.362,41.89,368512,0
2006-02-01,41.829,41.829,41.384,41.767,381585,0
2006-02-02,41.799,41.799,41.232,41.286,361979,0
2006-02-03,41.094,41.277,40.971,41.192,338186,0
2006-02-06,41.192,41.414,41.094,41.241,236487,0
2006-02-07,40.858,41.078,40.352,41.078,833897,0
2006-02-08,41.269,41.492,41.155,41.422,769839,0
2006-02-09,41.537,41.552,41.223,41.286,275834,0
2006-02-10,41.292,41.537,41.286,41.37,175953,0
2006-02-13,41.37,41.598,40.773,41.546,495577,0
2006-02-14,41.53,42.096,41.438,42.055,236223,0
2006-02-15,41.89,42.096,41.513,42.096,205107,0
2006-02-16,42.096,42.448,41.899,42.386,313741,0
2006-02-17,42.418,42.584,42.242,42.493,474928,0
2006-02-21,42.478,42.524,42.296,42.355,537542,0
2006-02-22,42.386,42.716,42.34,42.662,357928,0
2006-02-23,42.584,42.584,42.034,42.113,254259,0
2006-02-24,41.99,42.126,41.751,42.064,155561,0
2006-02-27,42.073,42.141,41.799,42.004,166544,0
2006-02-28,42.012,42.141,41.691,42.141,323414,0
2006-03-01,42.135,42.149,41.598,42.027,341584,0
2006-03-02,41.882,41.958,41.546,41.814,251905,0
2006-03-03,41.684,42.189,41.378,41.999,249425,0
2006-03-06,41.942,41.942,41.048,41.248,413615,0
2006-03-07,41.078,41.478,41.01,41.453,273345,0
2006-03-08,41.537,41.842,41.286,41.805,276353,0
2006-03-09,41.805,41.835,41.521,41.577,143012,0
2006-03-10,41.577,42.096,41.577,42.073,173080,0
2006-03-13,42.012,42.28,41.942,42.073,123011,0
2006-03-14,41.972,42.493,41.743,42.455,245501,0
2006-03-15,42.218,42.372,41.628,41.758,559508,0
2006-03-16,41.882,42.838,41.499,42.518,412701,0
2006-03-17,42.739,43.473,42.493,42.939,453356,0
2006-03-20,42.846,42.899,42.226,42.255,315965,0
2006-03-21,42.18,42.226,41.644,42.004,441720,0
2006-03-22,42.149,42.197,41.606,42.126,221842,0
2006-03-23,42.126,42.212,41.598,41.972,289034,0
2006-03-24,41.972,42.064,41.707,41.958,193212,0
2006-03-27,41.899,42.271,41.821,42.263,235306,0
2006-03-28,42.44,42.455,41.935,42.073,333348,0
2006-03-29,42.172,42.5,41.958,42.44,158440,0
2006-03-30,42.403,42.861,42.403,42.756,204457,0
2006-03-31,42.784,42.983,42.675,42.675,237659,0
2006-04-03,42.724,43.052,42.648,42.756,306030,0
2006-04-04,42.648,43.15,42.28,43.123,355964,0
2006-04-05,43.067,43.097,42.616,42.838,329166,0
2006-04-06,42.838,43.298,42.493,43.205,264197,0
2006-04-07,43.221,43.473,42.509,42.609,206941,0
2006-04-10,42.6,43.006,42.234,42.831,219096,0
2006-04-11,42.891,42.899,42.325,42.448,183012,0
2006-04-12,42.541,42.815,42.363,42.5,101049,0
2006-04-13,42.5,42.776,42.172,42.756,159878,0
2006-04-17,42.756,42.784,42.386,42.5,153603,0
2006-04-18,40.858,41.118,38.302,38.853,2586531,0
2006-04-19,38.853,39.357,38.76,39.013,1106329,0
2006-04-20,39.013,39.273,38.896,39.107,570877,0
2006-04-21,39.266,39.304,38.638,38.861,661208,0
2006-04-24,38.786,38.904,38.331,38.395,675456,0
2006-04-25,38.516,39.127,38.395,38.403,656241,0
2006-04-26,35.953,37.247,35.57,37.077,1320583,0
2006-04-27,37.077,37.407,36.878,37.316,376359,0
2006-04-28,37.438,37.956,37.299,37.941,365118,0
2006-05-01,38.21,38.339,37.482,37.561,581730,0
2006-05-02,37.569,37.676,37.222,37.415,472960,0
2006-05-03,37.322,37.453,37.139,37.247,523421,0
2006-05-04,37.056,37.407,36.961,37.062,414006,0
2006-05-05,37.077,37.177,36.933,37.062,318187,0
2006-05-08,37.062,37.812,37.024,37.767,546560,0
2006-05-09,37.712,37.906,37.561,37.605,242362,0
2006-05-10,37.697,37.767,37.521,37.613,434268,0
2006-05-11,37.29,37.596,37.115,37.115,683562,0
2006-05-12,37.024,37.362,36.902,37.009,582118,0
2006-05-15,37.056,37.322,36.956,36.994,506431,0
2006-05-16,36.925,36.925,36.726,36.855,911153,0
2006-05-17,36.712,36.834,36.442,36.489,861477,0
2006-05-18,36.565,36.719,36.427,36.449,380933,0
2006-05-19,36.527,36.811,36.489,36.664,521856,0
2006-05-22,36.548,37.39,36.268,37.29,1022272,0
2006-05-23,37.407,38.155,37.382,37.906,895600,0
2006-05-24,37.906,38.31,37.789,38.218,657025,0
2006-05-25,38.318,38.362,38.02,38.096,655981,0
2006-05-26,38.233,38.247,38.096,38.162,281451,0
2006-05-30,38.247,38.486,38.148,38.218,427990,0
2006-05-31,38.247,38.318,37.948,38.287,604078,0
2006-06-01,38.28,38.944,38.28,38.87,379498,0
2006-06-02,38.984,39.043,38.786,38.989,343417,0
2006-06-05,39.052,39.052,38.469,38.509,433223,0
2006-06-06,38.622,38.684,38.179,38.331,483683,0
2006-06-07,38.516,38.786,38.409,38.439,339624,0
2006-06-08,38.325,38.516,38.02,38.302,502770,0
2006-06-09,38.302,38.509,38.134,38.247,232037,0
2006-06-12,38.325,38.339,37.897,37.906,266027,0
2006-06-13,37.613,37.828,37.04,37.062,700688,0
2006-06-14,37.139,37.222,36.842,37.032,480546,0
2006-06-15,37.077,37.85,36.985,37.775,219618,0
2006-06-16,37.676,37.92,37.355,37.362,264982,0
2006-06-19,37.322,37.569,37.1,37.23,296224,0
2006-06-20,37.331,37.521,36.902,36.941,356226,0
2006-06-21,37.069,37.576,37.069,37.282,383025,0
2006-06-22,37.338,37.362,37.024,37.13,334396,0
2006-06-23,37.024,37.04,36.719,36.878,365118,0
2006-06-26,37.024,37.193,36.771,36.994,238575,0
2006-06-27,36.918,37.269,36.656,36.664,339624,0
2006-06-28,36.672,36.933,36.581,36.834,206677,0
2006-06-29,36.834,37.269,36.795,37.256,281582,0
2006-06-30,37.398,37.897,37.069,37.897,751668,0
2006-07-03,37.972,38.013,37.561,37.889,122096,0
2006-07-05,37.712,37.841,37.338,37.469,384726,0
2006-07-06,37.469,37.683,37.177,37.331,202625,0
2006-07-07,37.307,37.461,37.139,37.256,171903,0
2006-07-10,37.256,37.37,37.184,37.256,277789,0
2006-07-11,37.29,37.596,37.062,37.553,301449,0
2006-07-12,37.476,37.742,37.269,37.498,407469,0
2006-07-13,37.49,37.536,36.97,36.994,353741,0
2006-07-14,36.869,36.886,36.52,36.851,309554,0
2006-07-17,36.811,36.902,36.648,36.664,143536,0
2006-07-18,36.641,36.994,36.641,36.956,217527,0
2006-07-19,37.108,37.689,37.108,37.476,218314,0
2006-07-20,37.422,37.469,37.177,37.199,153471,0
2006-07-21,37.307,37.307,36.811,36.842,256745,0
2006-07-24,36.842,37.115,36.542,36.712,373872,0
2006-07-25,36.641,36.97,36.581,36.925,491397,0
2006-07-26,36.925,36.925,34.455,35.953,1005930,0
2006-07-27,35.953,36.135,35.387,35.396,469695,0
2006-07-28,35.41,36.068,35.41,36.015,234128,0
2006-07-31,35.993,36.206,35.824,36.128,335968,0
2006-08-01,36.128,36.176,35.908,36.044,248379,0
2006-08-02,36.061,36.457,36.015,36.32,240011,0
2006-08-03,36.297,36.474,36.023,36.312,151512,0
2006-08-04,36.412,36.933,36.22,36.396,155169,0
2006-08-07,36.367,36.367,35.8,35.916,304590,0
2006-08-08,35.953,36.251,35.316,35.349,318969,0
2006-08-09,35.41,35.746,35.28,35.325,250077,0
2006-08-10,35.371,35.854,35.342,35.824,255305,0
2006-08-11,35.884,36.035,35.609,35.732,141577,0
2006-08-14,35.953,36.359,35.929,36.035,190858,0
2006-08-15,36.176,36.328,36.023,36.184,167198,0
2006-08-16,36.26,36.489,36.12,36.328,166153,0
2006-08-17,36.26,36.527,36.068,36.113,387342,0
2006-08-18,36.289,36.289,36.023,36.068,192297,0
2006-08-21,36.135,36.184,35.884,36.101,125366,0
2006-08-22,36.108,36.184,35.808,35.96,185763,0
2006-08-23,35.96,36.336,35.579,35.678,280404,0
2006-08-24,35.716,35.929,35.609,35.663,184059,0
2006-08-25,35.663,35.708,35.325,35.334,263410,0
2006-08-28,35.417,36.028,35.417,35.846,420936,0
2006-08-29,35.724,36.028,35.603,35.945,195827,0
2006-08-30,35.945,36.277,35.884,36.191,253474,0
2006-08-31,36.312,36.605,36.076,36.213,272823,0
2006-09-01,36.213,37.115,36.176,36.689,430872,0
2006-09-05,36.694,36.735,36.396,36.449,176607,0
2006-09-06,36.336,36.343,35.929,35.976,233999,0
2006-09-07,35.922,36.191,35.846,36.015,295307,0
2006-09-08,36.869,38.294,36.565,37.965,1100836,0
2006-09-11,38.004,38.701,37.712,38.409,765134,0
2006-09-12,38.403,38.463,37.882,37.981,459890,0
2006-09-13,38.004,38.424,37.906,38.424,465251,0
2006-09-14,37.874,38.538,37.783,37.941,652189,0
2006-09-15,38.096,38.302,37.866,37.956,690491,0
2006-09-18,37.897,38.088,37.636,37.956,429695,0
2006-09-19,37.933,37.981,37.461,37.504,365640,0
2006-09-20,37.536,37.995,37.536,37.797,151512,0
2006-09-21,37.906,38.162,37.736,37.995,411261,0
2006-09-22,38.047,38.072,37.37,37.482,309294,0
2006-09-25,37.596,37.914,37.596,37.828,477146,0
2006-09-26,37.789,37.906,37.596,37.828,347334,0
2006-09-27,37.828,38.255,37.704,37.728,324327,0
2006-09-28,37.882,38.013,37.569,37.874,316616,0
2006-09-29,37.933,38.055,37.697,37.736,294001,0
2006-10-02,37.775,38.134,37.62,37.866,377012,0
2006-10-03,37.866,38.31,37.812,38.064,349429,0
2006-10-04,37.995,38.538,37.995,38.524,290344,0
2006-10-05,38.714,39.42,38.555,39.266,570355,0
2006-10-06,39.312,39.494,39.013,39.47,361329,0
2006-10-09,39.47,39.553,39.059,39.456,314001,0
2006-10-10,39.435,39.435,38.935,39.25,362370,0
2006-10-11,39.133,39.19,38.714,38.961,186413,0
2006-10-12,39.028,39.273,38.891,39.273,162489,0
2006-10-13,39.167,39.32,39.004,39.227,146541,0
2006-10-16,39.227,39.548,39.181,39.349,154388,0
2006-10-17,39.349,39.528,39.296,39.429,193212,0
2006-10-18,39.543,39.725,39.241,39.562,223409,0
2006-10-19,39.503,39.746,39.47,39.725,206811,0
2006-10-20,39.778,39.976,39.687,39.946,264849,0
2006-10-23,39.778,40.42,39.739,40.285,356621,0
2006-10-24,40.123,40.844,40.084,40.719,462637,0
2006-10-25,40.727,40.727,39.402,40.285,622512,0
2006-10-26,40.285,40.376,40.061,40.311,350474,0
2006-10-27,40.236,40.727,40.038,40.664,330997,0
2006-10-30,40.664,40.844,40.285,40.398,296746,0
2006-10-31,40.466,40.765,40.093,40.161,349165,0
2006-11-01,40.136,40.343,39.876,39.901,306289,0
2006-11-02,39.91,40.084,39.536,40.052,202365,0
2006-11-03,40.206,40.292,39.778,40.277,226416,0
2006-11-06,40.277,40.893,40.277,40.819,298710,0
2006-11-07,40.828,40.971,40.711,40.757,305505,0
2006-11-08,40.757,40.918,40.711,40.885,422504,0
2006-11-09,40.885,40.885,40.413,40.444,216744,0
2006-11-10,40.466,40.604,39.954,40.382,435054,0
2006-11-13,40.382,40.918,40.382,40.657,232822,0
2006-11-14,40.736,40.858,40.42,40.757,209159,0
2006-11-15,40.828,40.918,40.744,40.81,146020,0
2006-11-16,40.918,41.056,40.711,41.01,188767,0
2006-11-17,40.893,40.936,40.664,40.81,347206,0
2006-11-20,40.871,41.01,40.819,40.936,368903,0
2006-11-21,41.002,41.102,40.885,40.994,199227,0
2006-11-22,41.034,41.056,40.91,41.01,133079,0
2006-11-24,41.01,41.179,40.893,41.064,101180,0
2006-11-27,41.125,41.179,40.858,40.927,405119,0
2006-11-28,40.736,41.002,40.512,40.927,311387,0
2006-11-29,40.927,41.384,40.927,41.348,211775,0
2006-11-30,41.348,41.398,41.085,41.384,337796,0
2006-12-01,41.384,41.422,41.002,41.355,189158,0
2006-12-04,41.462,42.248,41.422,42.02,430872,0
2006-12-05,42.02,42.042,41.66,41.882,391390,0
2006-12-06,41.935,42.355,41.935,42.304,802656,0
2006-12-07,42.378,42.569,42.189,42.197,461458,0
2006-12-08,42.204,42.609,42.204,42.44,464077,0
2006-12-11,42.448,42.64,42.318,42.386,390737,0
2006-12-12,42.455,42.906,42.395,42.799,508782,0
2006-12-13,42.899,43.197,42.815,43.089,314265,0
2006-12-14,42.953,43.289,42.953,43.145,309294,0
2006-12-15,43.145,43.245,42.861,43.074,315049,0
2006-12-18,43.031,43.221,42.931,43.006,263279,0
2006-12-19,42.988,43.221,42.707,43.114,309427,0
2006-12-20,43.114,43.259,42.953,43.131,175039,0
2006-12-21,43.067,43.245,42.914,43.031,414006,0
2006-12-22,42.969,43.031,42.616,42.822,188376,0
2006-12-26,42.822,42.906,42.692,42.831,300929,0
2006-12-27,42.988,43.382,42.838,43.252,435054,0
2006-12-28,42.953,43.825,42.899,43.48,550484,0
2006-12-29,43.48,43.55,43.044,43.106,460285,0
2007-01-03,43.106,43.221,42.846,43.052,611011,0
2007-01-04,43.059,43.228,42.853,43.089,485906,0
2007-01-05,43.145,43.145,42.838,42.983,341325,0
2007-01-08,42.939,43.031,42.716,42.914,365898,0
2007-01-09,42.914,43.059,42.593,42.831,324983,0
2007-01-10,42.692,43.052,42.684,42.939,196738,0
2007-01-11,43.044,43.535,42.799,43.511,447863,0
2007-01-12,43.518,43.564,43.245,43.336,276878,0
2007-01-16,43.357,43.558,43.357,43.451,172167,0
2007-01-17,43.418,43.733,43.344,43.664,272823,0
2007-01-18,43.72,44.076,43.639,43.94,298581,0
2007-01-19,43.992,43.992,43.418,43.418,304066,0
2007-01-22,43.426,43.794,43.312,43.595,291389,0
2007-01-23,43.595,44.529,43.336,44.253,651143,0
2007-01-24,44.369,44.521,44.221,44.404,264066,0
2007-01-25,44.397,44.812,44.321,44.369,313741,0
2007-01-26,44.345,44.768,44.214,44.751,404860,0
2007-01-29,44.751,44.866,44.612,44.751,507735,0
2007-01-30,44.759,44.903,44.468,44.804,460285,0
2007-01-31,44.866,45.171,44.496,45.103,372309,0
2007-02-01,45.111,45.599,45.111,45.545,554013,0
2007-02-02,45.545,45.737,45.204,45.508,615715,0
2007-02-05,45.554,45.953,45.402,45.76,469172,0
2007-02-06,45.76,45.922,45.438,45.584,308513,0
2007-02-07,45.59,46.173,45.59,46.028,296092,0
2007-02-08,46.036,46.128,45.86,46.105,321453,0
2007-02-09,46.166,46.195,45.715,45.773,200139,0
2007-02-12,45.773,45.823,45.545,45.631,365640,0
2007-02-13,45.676,45.706,45.323,45.561,269058,0
2007-02-14,45.568,45.846,45.516,45.64,231384,0
2007-02-15,45.522,45.913,45.477,45.76,223539,0
2007-02-16,45.661,45.937,45.64,45.86,243278,0
2007-02-20,45.86,45.974,45.47,45.889,341062,0
2007-02-21,45.815,45.904,45.706,45.773,215044,0
2007-02-22,45.88,45.88,45.554,45.615,258312,0
2007-02-23,45.554,45.706,45.386,45.599,147850,0
2007-02-26,45.568,45.607,45.37,45.461,196607,0
2007-02-27,45.461,45.461,43.87,44.421,396099,0
2007-02-28,44.429,45.041,44.023,44.728,569309,0
2007-03-01,44.214,44.743,43.84,44.496,349787,0
2007-03-02,44.504,44.504,44.115,44.138,225239,0
2007-03-05,44.023,44.39,43.886,43.964,491792,0
2007-03-06,44.1,44.228,43.893,44.17,314784,0
2007-03-07,44.076,44.221,43.857,43.87,234128,0
2007-03-08,43.948,44.138,43.802,43.857,157653,0
2007-03-09,43.956,44.062,43.84,43.978,242756,0
2007-03-12,43.9,44.093,43.764,44.047,214912,0
2007-03-13,43.978,44.015,43.595,43.634,337924,0
2007-03-14,43.639,44.138,43.543,43.984,476363,0
2007-03-15,43.992,44.07,43.87,44.039,223801,0
2007-03-16,44.1,44.1,43.679,43.687,292693,0
2007-03-19,43.72,44.185,43.72,44.1,201971,0
2007-03-20,44.047,44.192,44.015,44.115,122881,0
2007-03-21,44.062,44.482,43.984,44.369,391652,0
2007-03-22,45.032,45.032,44.246,44.369,452440,0
2007-03-23,44.306,44.545,44.306,44.397,245110,0
2007-03-26,44.321,44.447,44.015,44.33,530223,0
2007-03-27,44.33,44.345,44.023,44.192,346815,0
2007-03-28,44.176,44.176,43.687,43.886,345245,0
2007-03-29,43.886,44.115,43.778,44.039,592971,0
2007-03-30,44.047,44.076,43.639,43.9,346684,0
2007-04-02,43.87,44.36,43.794,44.306,254784,0
2007-04-03,44.306,44.447,44.269,44.33,274263,0
2007-04-04,44.336,44.404,44.039,44.138,241059,0
2007-04-05,44.1,44.376,43.956,44.36,149416,0
2007-04-09,44.46,44.46,44.228,44.336,237008,0
2007-04-10,44.299,44.376,44.253,44.345,151512,0
2007-04-11,44.404,44.429,44.085,44.214,282367,0
2007-04-12,44.246,44.404,44.07,44.404,254914,0
2007-04-13,44.404,44.447,44.292,44.383,227070,0
2007-04-16,44.482,44.896,44.336,44.788,159093,0
2007-04-17,44.773,45.204,44.751,45.096,300014,0
2007-04-18,45.096,45.294,44.956,45.263,218182,0
2007-04-19,45.187,45.263,44.628,45.163,283803,0
2007-04-20,45.354,45.737,45.323,45.669,259462,0
2007-04-23,45.676,45.797,45.499,45.607,189158,0
2007-04-24,45.669,45.953,45.423,45.789,289293,0
2007-04-25,45.438,45.438,43.984,44.768,889588,0
2007-04-26,44.768,44.768,44.008,44.504,628336,0
2007-04-27,43.84,44.537,43.84,44.429,349949,0
2007-04-30,44.429,44.903,44.292,44.306,455317,0
2007-05-01,44.306,45.239,44.284,45.047,720687,0
2007-05-02,44.827,44.926,44.773,44.896,346945,0
2007-05-03,44.896,44.912,44.596,44.735,267720,0
2007-05-04,44.812,44.818,44.504,44.537,347990,0
2007-05-07,44.596,44.735,44.561,44.644,193212,0
2007-05-08,44.561,44.781,44.404,44.759,310474,0
2007-05-09,44.781,45.063,44.521,45.019,359888,0
2007-05-10,45.019,45.323,44.71,45.079,292693,0
2007-05-11,45.096,45.204,44.675,44.866,442508,0
2007-05-14,44.866,44.988,44.612,44.704,380148,0
2007-05-15,44.751,45.753,44.696,45.53,637415,0
2007-05-16,45.538,46.664,45.508,46.074,495448,0
2007-05-17,46.074,46.388,45.853,46.058,515580,0
2007-05-18,46.074,46.548,46.074,46.304,447995,0
2007-05-21,46.312,47.005,46.235,46.999,491656,0
2007-05-22,47.063,47.162,46.753,47.082,477932,0
2007-05-23,47.082,47.32,46.961,47.03,240535,0
2007-05-24,47.069,47.375,46.616,46.64,219227,0
2007-05-25,46.664,46.991,46.465,46.877,269945,0
2007-05-29,46.792,47.855,46.565,47.105,587089,0
2007-05-30,47.105,47.572,46.532,47.572,465511,0
2007-05-31,47.612,47.864,47.405,47.589,342764,0
2007-06-01,47.589,48.077,47.589,47.872,303151,0
2007-06-04,47.88,48.376,47.88,48.24,315832,0
2007-06-05,48.24,48.504,47.947,48.383,469043,0
2007-06-06,48.383,48.504,48.086,48.126,472960,0
2007-06-07,48.002,48.3,47.764,47.88,535319,0
2007-06-08,47.888,48.04,47.688,47.925,477539,0
2007-06-11,47.888,47.918,47.649,47.712,420417,0
2007-06-12,47.695,47.954,47.229,47.306,701606,0
2007-06-13,47.458,47.62,47.167,47.298,450479,0
2007-06-14,47.298,47.528,46.893,47.383,400282,0
2007-06-15,47.505,47.535,47.298,47.359,429956,0
2007-06-18,47.367,47.42,47.175,47.252,451918,0
2007-06-19,47.138,47.237,46.922,47.197,452572,0
2007-06-20,47.039,48.491,46.961,48.1,813112,0
2007-06-21,46.787,48.406,46.787,48.33,417665,0
2007-06-22,48.33,48.398,47.375,47.375,950242,0
2007-06-25,47.383,47.695,46.969,46.991,347206,0
2007-06-26,47.055,47.426,47.013,47.098,383157,0
2007-06-27,46.931,47.612,46.893,47.528,359235,0
2007-06-28,47.528,47.58,47.113,47.26,288249,0
2007-06-29,47.26,47.58,46.906,47.121,540158,0
2007-07-02,47.275,47.413,47.055,47.383,763829,0
2007-07-03,47.398,47.505,47.069,47.121,331649,0
2007-07-05,47.13,47.811,47.09,47.747,599374,0
2007-07-06,47.747,47.747,47.32,47.603,750232,0
2007-07-09,47.612,47.612,47.306,47.383,394008,0
2007-07-10,47.352,47.352,46.68,46.701,560029,0
2007-07-11,46.701,46.977,46.586,46.913,538590,0
2007-07-12,46.922,47.391,46.913,47.391,313612,0
2007-07-13,47.326,47.426,47.013,47.069,395966,0
2007-07-16,47.069,47.505,46.969,47.275,302497,0
2007-07-17,47.405,47.773,47.183,47.505,205241,0
2007-07-18,47.483,47.483,46.955,47.19,333348,0
2007-07-19,47.244,47.244,46.816,46.899,250077,0
2007-07-20,46.947,46.991,46.295,46.432,358971,0
2007-07-23,46.532,46.961,46.48,46.747,418714,0
2007-07-24,46.686,46.686,45.937,45.974,616499,0
2007-07-25,45.59,45.76,45.163,45.681,453225,0
2007-07-26,45.522,45.538,43.87,44.545,1094824,0
2007-07-27,44.138,44.621,43.611,43.825,913246,0
2007-07-30,43.679,43.74,43.28,43.72,904358,0
2007-07-31,43.74,43.984,43.205,43.214,503291,0
2007-08-01,43.886,43.886,42.791,43.435,796377,0
2007-08-02,43.435,43.458,43.031,43.205,689051,0
2007-08-03,43.221,43.259,41.684,41.684,892985,0
2007-08-06,41.546,41.767,41.192,41.751,943446,0
2007-08-07,41.506,41.513,40.744,41.232,1131559,0
2007-08-08,41.307,41.307,38.431,39.075,1299278,0
2007-08-09,38.538,39.021,36.834,38.622,2115526,0
2007-08-10,38.73,41.927,38.162,40.957,1837212,0
2007-08-13,41.148,42.395,41.125,41.537,1003187,0
2007-08-14,41.651,41.691,40.81,41.277,592575,0
2007-08-15,41.118,41.999,40.505,41.277,671928,0
2007-08-16,40.893,41.37,40.26,41.131,706703,0
2007-08-17,41.644,42.004,41.269,41.552,497935,0
2007-08-20,41.668,41.821,41.307,41.691,896251,0
2007-08-21,41.668,42.055,41.499,41.882,318315,0
2007-08-22,42.042,42.448,41.972,42.325,456231,0
2007-08-23,42.716,42.922,42.288,42.555,425509,0
2007-08-24,42.593,42.96,42.386,42.906,384726,0
2007-08-27,42.609,42.861,42.304,42.418,283542,0
2007-08-28,42.372,42.784,42.081,42.126,459890,0
2007-08-29,42.156,42.576,41.727,42.55,296486,0
2007-08-30,42.263,42.724,42.189,42.372,260273,0
2007-08-31,42.44,42.761,42.212,42.761,331781,0
2007-09-04,42.761,42.761,42.172,42.524,342892,0
2007-09-05,42.363,42.906,42.363,42.769,423942,0
2007-09-06,42.716,42.831,42.18,42.724,326031,0
2007-09-07,42.55,43.817,42.433,43.558,715590,0
2007-09-10,43.84,43.984,42.988,43.006,589569,0
2007-09-11,43.123,43.411,43.038,43.403,351386,0
2007-09-12,43.298,43.603,43.221,43.451,276224,0
2007-09-13,43.572,43.595,43.097,43.451,378450,0
2007-09-14,43.289,43.572,43.031,43.526,365378,0
2007-09-17,43.403,43.526,42.478,42.807,654282,0
2007-09-18,42.799,43.444,42.524,43.357,454796,0
2007-09-19,43.488,43.97,43.488,43.72,335703,0
2007-09-20,43.72,43.72,43.114,43.165,316877,0
2007-09-21,43.572,43.948,43.165,43.733,346163,0
2007-09-24,43.639,44.735,43.403,43.495,336875,0
2007-09-25,43.221,43.245,42.684,42.769,418323,0
2007-09-26,42.899,43.097,42.701,42.791,257660,0
2007-09-27,42.831,43.305,42.822,43.015,161318,0
2007-09-28,43.145,43.924,43.097,43.832,477277,0
2007-10-01,44.015,44.345,43.908,44.269,348903,0
2007-10-02,44.36,45.208,44.284,45.079,611926,0
2007-10-03,45.032,45.395,44.919,45.348,332173,0
2007-10-04,45.669,45.681,45.133,45.278,365378,0
2007-10-05,45.477,46.113,45.247,45.789,263540,0
2007-10-08,45.415,45.823,45.294,45.577,178961,0
2007-10-09,45.59,45.76,45.231,45.631,230730,0
2007-10-10,45.623,45.732,45.225,45.415,153603,0
2007-10-11,45.706,46.113,45.187,45.278,235565,0
2007-10-12,45.378,45.554,45.041,45.111,206286,0
2007-10-15,45.079,45.302,44.545,44.582,436100,0
2007-10-16,44.561,44.589,43.94,43.984,598852,0
2007-10-17,44.093,44.214,43.418,43.956,221318,0
2007-10-18,43.848,43.924,43.48,43.603,263149,0
2007-10-19,43.252,43.411,42.869,42.891,526825,0
2007-10-22,42.838,42.988,42.64,42.988,603296,0
2007-10-23,42.988,43.908,42.838,43.374,417013,0
2007-10-24,43.611,45.348,43.611,44.354,948805,0
2007-10-25,46.664,47.58,46.573,46.753,1506346,0
2007-10-26,47.229,47.283,46.573,46.991,407735,0
2007-10-29,47.167,47.413,46.846,46.985,298970,0
2007-10-30,46.877,47.474,46.753,46.855,343807,0
2007-10-31,47.047,47.727,46.906,47.62,531008,0
2007-11-01,47.467,47.712,46.096,46.096,616499,0
2007-11-02,46.212,46.448,45.945,46.241,459890,0
2007-11-05,46.264,46.501,45.838,46.22,459935,0
2007-11-06,46.264,46.473,45.846,46.312,325113,0
2007-11-07,45.897,45.96,44.965,45.096,514666,0
2007-11-08,45.133,45.945,45.133,45.88,1136264,0
2007-11-09,45.631,45.737,44.948,45.019,488780,0
2007-11-12,45.263,45.263,44.369,44.413,496402,0
2007-11-13,44.604,44.842,44.138,44.834,502506,0
2007-11-14,45.063,45.239,44.085,44.093,329950,0
2007-11-15,43.992,44.39,43.787,44.047,504596,0
2007-11-16,44.468,44.719,44.008,44.621,504338,0
2007-11-19,44.369,44.582,43.511,43.518,508144,0
2007-11-20,43.825,44.015,43.159,43.679,489439,0
2007-11-21,43.418,43.518,42.609,42.831,512966,0
2007-11-23,42.945,43.28,42.939,43.089,193470,0
2007-11-26,43.006,43.252,42.584,42.584,380798,0
2007-11-27,42.724,42.945,42.248,42.899,616372,0
2007-11-28,43.312,43.382,42.739,43.067,598429,0
2007-11-29,42.914,42.914,42.034,42.055,887626,0
2007-11-30,42.648,42.648,41.907,42.113,689968,0
2007-12-03,41.882,42.073,41.37,41.668,418060,0
2007-12-04,41.34,41.707,41.085,41.307,388410,0
2007-12-05,41.513,42.149,41.299,42.141,619116,0
2007-12-06,42.126,42.6,42.012,42.518,558160,0
2007-12-07,42.625,42.96,42.395,42.756,523164,0
2007-12-10,42.784,43.114,42.707,43.023,398982,0
2007-12-11,43.006,43.097,42.386,42.648,748660,0
2007-12-12,43.657,43.657,42.172,42.784,655391,0
2007-12-13,43.365,43.488,42.684,43.418,502118,0
2007-12-14,43.327,43.395,42.739,42.776,361587,0
2007-12-17,42.667,42.939,42.569,42.576,330866,0
2007-12-18,42.799,42.906,42.34,42.724,414923,0
2007-12-19,42.815,42.815,42.051,42.41,327993,0
2007-12-20,42.609,42.632,41.921,42.433,397403,0
2007-12-21,42.815,43.123,42.569,43.097,450479,0
2007-12-24,43.097,43.389,42.853,43.097,107848,0
2007-12-26,42.914,42.975,42.657,42.931,218051,0
2007-12-27,42.822,42.831,42.141,42.288,307989,0
2007-12-28,42.378,42.47,42.034,42.156,253474,0
2007-12-31,42.064,42.248,41.999,42.055,269163,0
2008-01-02,41.866,42.135,41.048,41.14,544028,0
2008-01-03,41.307,41.392,40.643,40.751,455317,0
2008-01-04,40.588,40.588,39.992,40.024,417538,0
2008-01-07,40.192,40.711,40.017,40.55,663457,0
2008-01-08,40.688,40.688,39.57,39.687,609571,0
2008-01-09,39.739,40.664,39.141,40.664,870632,0
2008-01-10,38.463,39.519,37.576,39.494,2245069,0
2008-01-11,39.12,39.12,37.545,38.73,1606877,0
2008-01-14,38.722,38.73,38.287,38.502,568786,0
2008-01-15,38.21,38.661,37.906,38.63,992727,0
2008-01-16,38.555,39.778,38.331,38.953,618328,0
2008-01-17,38.989,39.068,37.897,37.99,610618,0
2008-01-18,38.585,38.754,36.869,37.37,942266,0
2008-01-22,36.191,36.565,34.356,36.052,1173611,0
2008-01-23,33.874,36.023,33.253,35.461,2153657,0
2008-01-24,35.371,35.83,34.884,35.495,1040442,0
2008-01-25,35.746,35.816,35.096,35.349,770231,0
2008-01-28,35.142,36.168,34.868,36.152,577414,0
2008-01-29,36.306,36.336,35.654,35.654,971285,0
2008-01-30,35.624,36.436,35.357,35.762,865923,0
2008-01-31,35.304,36.213,35.304,35.945,1125336,0
2008-02-01,35.893,36.213,35.716,36.061,864012,0
2008-02-04,36.16,36.749,35.646,36.681,659638,0
2008-02-05,36.367,36.421,35.893,35.945,809017,0
2008-02-06,36.076,36.627,35.517,35.701,740506,0
2008-02-07,35.57,36.093,35.012,35.478,985687,0
2008-02-08,35.365,35.461,35.012,35.15,666962,0
2008-02-11,34.951,35.669,34.898,35.669,687596,0
2008-02-12,35.771,35.953,35.433,35.922,601979,0
2008-02-13,36.093,36.336,35.762,36.26,514501,0
2008-02-14,36.306,36.32,35.816,35.816,635324,0
2008-02-15,35.854,35.861,35.349,35.739,367602,0
2008-02-19,36.068,36.236,35.654,35.785,368512,0
2008-02-20,35.553,35.553,34.898,35.234,1027891,0
2008-02-21,35.203,35.51,34.677,34.784,1034561,0
2008-02-22,34.912,35.067,34.5,35.043,699641,0
2008-02-25,34.898,35.792,34.799,35.708,678858,0
2008-02-26,35.708,35.884,35.487,35.739,504352,0
2008-02-27,35.478,35.739,35.342,35.64,482896,0
2008-02-28,35.533,35.533,34.209,34.209,624025,0
2008-02-29,33.926,33.926,33.139,33.161,994736,0
2008-03-03,33.116,33.374,32.917,33.207,783149,0
2008-03-04,32.985,33.017,32.357,32.525,824485,0
2008-03-05,32.694,33.032,32.474,32.778,921219,0
2008-03-06,32.687,32.778,31.77,31.777,568525,0
2008-03-07,31.608,31.952,31.291,31.392,654804,0
2008-03-10,31.252,31.632,30.575,30.628,1123455,0
2008-03-11,31.227,31.227,29.207,30.124,2047550,0
2008-03-12,30.254,30.859,30.109,30.439,1071686,0
2008-03-13,29.949,30.117,29.474,30.026,991035,0
2008-03-14,30.178,30.286,29.398,29.764,946452,0
2008-03-17,29.175,30.026,29.175,29.719,1059786,0
2008-03-18,30.217,30.393,29.671,30.393,747358,0
2008-03-19,30.484,30.875,29.984,30.001,606729,0
2008-03-20,29.978,30.446,29.841,30.446,881610,0
2008-03-24,30.461,30.951,30.353,30.943,587872,0
2008-03-25,30.69,30.943,29.834,29.887,907821,0
2008-03-26,29.834,30.057,29.091,29.465,707820,0
2008-03-27,29.511,29.565,28.947,28.947,610486,0
2008-03-28,29.26,29.382,28.572,28.572,505969,0
2008-03-31,28.564,29.329,28.38,29.26,780537,0
2008-04-01,29.329,29.712,28.907,29.597,1213155,0
2008-04-02,29.474,30.469,29.451,30.33,1082800,0
2008-04-03,30.33,30.4,29.827,29.917,621495,0
2008-04-04,29.934,29.972,29.343,29.827,702386,0
2008-04-07,30.057,30.057,29.748,29.864,675326,0
2008-04-08,29.864,29.926,29.382,29.671,798657,0
2008-04-09,29.557,29.748,28.67,28.677,890501,0
2008-04-10,28.887,28.887,28.533,28.633,591666,0
2008-04-11,28.389,28.509,28.066,28.113,526996,0
2008-04-14,28.066,28.289,27.899,28.128,799196,0
2008-04-15,28.144,28.228,27.875,27.944,653807,0
2008-04-16,28.036,28.633,28.036,28.524,594368,0
2008-04-17,28.542,28.542,28.144,28.343,405262,0
2008-04-18,28.693,28.955,27.866,28.542,409925,0
2008-04-21,28.542,28.665,28.097,28.564,562392,0
2008-04-22,27.866,27.914,24.502,24.624,5882329,0
2008-04-23,24.67,24.67,23.722,24.366,3287077,0
2008-04-24,24.204,24.761,23.347,24.624,2476255,0
2008-04-25,24.516,24.808,24.143,24.547,1227370,0
2008-04-28,24.473,24.678,24.219,24.547,778801,0
2008-04-29,24.479,25.357,24.324,25.23,999388,0
2008-04-30,25.266,25.473,24.725,24.794,1138589,0
2008-05-01,25.13,26.126,24.646,26.009,1092155,0
2008-05-02,26.108,26.183,25.702,25.971,1163758,0
2008-05-05,25.741,26.083,25.488,25.825,975125,0
2008-05-06,25.527,26.139,25.518,26.056,487812,0
2008-05-07,25.764,26.148,25.764,25.764,325644,0
2008-05-08,25.818,26.605,25.771,26.277,956600,0
2008-05-09,26.017,26.468,26.017,26.163,519046,0
2008-05-12,26.345,26.758,25.964,26.338,1244842,0
2008-05-13,26.239,26.46,25.771,26.026,1061280,0
2008-05-14,26.232,26.575,26.026,26.208,665437,0
2008-05-15,26.299,26.299,25.779,26.261,733518,0
2008-05-16,26.36,26.592,25.779,26.017,603054,0
2008-05-19,25.909,27.041,25.909,26.536,880288,0
2008-05-20,26.575,26.675,26.134,26.232,590122,0
2008-05-21,26.163,26.345,25.786,25.878,797141,0
2008-05-22,26.009,26.292,25.695,26,507424,0
2008-05-23,25.833,25.871,25.175,25.191,499812,0
2008-05-27,25.068,25.635,25.068,25.597,556499,0
2008-05-28,25.741,25.81,25.082,25.199,706225,0
2008-05-29,25.199,25.473,24.699,25.299,1056975,0
2008-05-30,25.497,25.497,24.985,25.1,668388,0
2008-06-02,25.114,25.406,24.977,25.342,730749,0
2008-06-03,25.183,25.649,25.015,25.282,1505589,0
2008-06-04,25.342,25.689,25.191,25.382,520793,0
2008-06-05,25.434,25.642,24.999,25.234,796971,0
2008-06-06,24.954,25.249,24.112,24.411,1546563,0
2008-06-09,24.34,24.357,23.483,23.689,1562583,0
2008-06-10,23.689,23.859,23.492,23.646,931898,0
2008-06-11,23.547,23.547,23.026,23.026,795825,0
2008-06-12,23.049,23.301,22.91,23.217,1393167,0
2008-06-13,23.331,23.56,23.147,23.538,805899,0
2008-06-16,23.431,23.538,23.102,23.285,421607,0
2008-06-17,23.362,23.409,22.766,22.995,660286,0
2008-06-18,23.003,23.003,22.176,22.336,1373311,0
2008-06-19,22.39,22.512,22.085,22.3,783063,0
2008-06-20,22.803,22.943,21.838,22.143,909054,0
2008-06-23,22.152,22.176,21.672,21.808,657016,0
2008-06-24,21.73,22.102,21.672,21.887,775185,0
2008-06-25,21.923,22.766,21.808,22.598,1153223,0
2008-06-26,22.452,22.558,22.252,22.367,941695,0
2008-06-27,22.36,22.482,21.808,21.863,1237659,0
2008-06-30,21.808,21.938,21.425,21.639,551281,0
2008-07-01,21.382,21.418,20.478,20.976,1429896,0
2008-07-02,21.03,21.351,20.63,20.663,1064258,0
2008-07-03,20.854,20.93,20.614,20.707,554938,0
2008-07-07,20.815,20.815,20.012,20.288,1069318,0
2008-07-08,20.248,20.302,19.657,19.914,1630024,0
2008-07-09,19.873,19.914,19.222,19.271,1119769,0
2008-07-10,19.23,19.286,18.536,18.841,1698871,0
2008-07-11,18.634,18.78,18.192,18.488,1216150,0
2008-07-14,18.711,18.711,18.322,18.404,880822,0
2008-07-15,18.184,18.26,17.832,17.947,1678734,0
2008-07-16,17.984,18.626,17.609,18.52,1913970,0
2008-07-17,18.488,18.955,18.168,18.955,943007,0
2008-07-18,18.939,19.607,18.397,19.246,1279118,0
2008-07-21,19.123,19.56,19.123,19.536,918781,0
2008-07-22,19.444,20.677,19.23,20.671,706656,0
2008-07-23,20.671,22.094,20.499,21.838,1468411,0
2008-07-24,21.68,22.06,21.03,21.046,986489,0
2008-07-25,20.968,21.096,20.478,20.729,653314,0
2008-07-28,20.693,20.898,20.302,20.332,584353,0
2008-07-29,20.233,21.342,20.163,21.259,754368,0
2008-07-30,19.038,20.156,18.981,20.012,1895187,0
2008-07-31,19.905,21.075,18.857,19.552,1507549,0
2008-08-01,19.508,19.598,18.887,19.392,1418245,0
2008-08-04,19.515,20.233,19.164,19.997,1122377,0
2008-08-05,19.989,21.068,19.888,20.713,1382224,0
2008-08-06,20.785,20.89,20.172,20.763,888233,0
2008-08-07,20.693,20.785,20.218,20.471,727419,0
2008-08-08,20.423,21.696,20.423,21.625,660217,0
2008-08-11,21.358,23.003,21.358,22.681,950328,0
2008-08-12,22.766,22.935,22.3,22.36,634261,0
2008-08-13,22.329,22.558,21.946,22.321,689174,0
2008-08-14,22.321,23.109,22.267,22.871,636093,0
2008-08-15,23.08,23.714,22.398,22.635,885841,0
2008-08-18,22.727,22.727,21.986,22.217,846565,0
2008-08-19,22.307,22.307,21.342,21.45,827542,0
2008-08-20,21.625,21.625,20.493,20.655,827862,0
2008-08-21,20.423,20.846,20.211,20.737,766084,0
2008-08-22,20.904,21.597,20.821,21.556,565406,0
2008-08-25,21.58,21.617,20.815,20.938,816302,0
2008-08-26,21.013,21.22,20.83,21.121,482684,0
2008-08-27,21.06,21.632,21.021,21.309,481936,0
2008-08-28,21.112,22.398,21.112,22.222,731133,0
2008-08-29,22.136,22.217,21.656,21.709,969652,0
2008-09-02,22.094,22.666,21.781,21.901,681734,0
2008-09-03,22.13,22.407,21.573,22.329,721961,0
2008-09-04,22.315,22.375,21.808,21.831,677426,0
2008-09-05,21.755,21.923,21.489,21.788,583089,0
2008-09-08,22.567,22.902,22.06,22.795,628122,0
2008-09-09,23.071,23.95,22.72,22.788,1640826,0
2008-09-10,22.78,22.902,22.136,22.329,1002036,0
2008-09-11,22.329,22.681,21.923,22.681,621014,0
2008-09-12,22.727,22.818,22.222,22.49,507459,0
2008-09-15,21.88,22.321,21.251,21.418,1075444,0
2008-09-16,21.013,21.41,20.409,21.243,884431,0
2008-09-17,21.046,21.317,20.655,21.013,1151566,0
2008-09-18,21.22,23.124,21.136,22.537,1491356,0
2008-09-19,22.704,23.63,22.482,23.01,1318687,0
2008-09-22,23.049,23.049,22.116,22.193,1165633,0
2008-09-23,22.336,22.429,21.151,21.304,846866,0
2008-09-24,21.235,21.556,20.93,21.403,774825,0
2008-09-25,21.41,23.63,21.235,21.838,622115,0
2008-09-26,21.838,22.344,21.534,22.237,1059460,0
2008-09-29,22.228,22.681,21.203,22.085,1252725,0
2008-09-30,22.943,22.943,21.104,21.45,859956,0
2008-10-01,21.334,21.648,21.046,21.226,799275,0
2008-10-02,21.112,21.274,20.248,20.309,604189,0
2008-10-03,20.548,20.798,19.099,19.279,728082,0
2008-10-06,18.924,18.924,17.978,18.702,1124693,0
2008-10-07,18.887,19.008,17.748,17.763,1057677,0
2008-10-08,17.501,17.501,16.378,16.76,1658281,0
2008-10-09,16.646,17.073,15.567,15.567,911055,0
2008-10-10,15.115,16.048,14.435,15.528,1574477,0
2008-10-13,16.247,16.524,15.562,16.524,798212,0
2008-10-14,16.966,17.401,16.164,16.639,915902,0
2008-10-15,16.378,16.424,15.284,15.284,638829,0
2008-10-16,15.23,15.322,13.731,15.269,943619,0
2008-10-17,14.986,15.239,14.52,14.719,722174,0
2008-10-20,14.855,14.986,14.435,14.862,914218,0
2008-10-21,14.771,14.97,14.396,14.496,669186,0
2008-10-22,14.051,14.358,13.716,14.06,1158499,0
2008-10-23,13.959,14.228,12.852,13.731,924607,0
2008-10-24,13.355,13.632,12.858,13.376,920378,0
2008-10-27,13.227,13.723,12.76,12.76,1468502,0
2008-10-28,12.952,14.496,12.676,14.496,1893530,0
2008-10-29,11.545,14.358,11.545,13.654,843067,0
2008-10-30,13.984,14.169,13.419,14.021,808852,0
2008-10-31,14.014,15.101,13.968,14.818,907793,0
2008-11-03,14.801,15.941,14.801,15.872,673480,0
2008-11-04,16.066,16.508,15.858,16.057,839222,0
2008-11-05,16.066,16.394,15.438,15.536,577297,0
2008-11-06,15.383,15.445,14.083,14.196,845367,0
2008-11-07,14.228,14.288,13.747,14.099,667304,0
2008-11-10,14.288,14.305,13.44,13.647,688971,0
2008-11-11,13.427,13.427,12.353,13.058,1247163,0
2008-11-12,12.804,12.998,12.361,12.393,759711,0
2008-11-13,12.552,12.943,11.636,12.943,790945,0
2008-11-14,12.744,12.929,12.024,12.322,695332,0
2008-11-17,12.185,12.238,11.652,11.997,553493,0
2008-11-18,11.819,12.147,11.673,11.997,742540,0
2008-11-19,11.94,12.131,10.878,10.953,695513,0
2008-11-20,10.862,11.053,9.851,9.9,805017,0
2008-11-21,10.098,10.098,9.2259,9.684,1420372,0
2008-11-24,9.601,10.98,9.601,10.862,1184170,0
2008-11-25,11.071,11.239,10.71,11.161,800565,0
2008-11-26,11,12.088,10.901,12.018,608728,0
2008-11-28,12.071,12.476,12.055,12.345,306203,0
2008-12-01,12.088,12.317,11.603,11.628,1270850,0
2008-12-02,11.881,12.408,11.665,12.361,657436,0
2008-12-03,12.047,12.643,11.757,12.598,497494,0
2008-12-04,12.438,13.112,12.064,12.231,691128,0
2008-12-05,12.11,12.798,11.735,12.722,596477,0
2008-12-08,12.813,13.319,12.731,13.157,567354,0
2008-12-09,12.798,13.243,12.408,12.624,679873,0
2008-12-10,12.643,13.044,12.33,12.508,591723,0
2008-12-11,12.444,12.615,11.819,11.946,778378,0
2008-12-12,11.628,12.211,11.628,12.088,599275,0
2008-12-15,12.088,12.345,11.552,11.742,944864,0
2008-12-16,11.84,12.401,11.673,12.386,855701,0
2008-12-17,12.238,12.905,12.171,12.804,741825,0
2008-12-18,12.706,13.135,12.231,12.423,523512,0
2008-12-19,12.544,13.157,12.429,12.852,740268,0
2008-12-22,12.798,12.99,12.416,12.782,561318,0
2008-12-23,13.058,13.058,12.231,12.369,479840,0
2008-12-24,12.668,12.668,12.154,12.303,178619,0
2008-12-26,12.386,12.537,12.125,12.453,262349,0
2008-12-29,12.485,12.559,12.138,12.438,400047,0
2008-12-30,12.485,12.598,12.238,12.559,579949,0
2008-12-31,12.559,13.097,12.469,13.097,787911,0
2009-01-02,12.952,13.593,12.576,13.494,804376,0
2009-01-05,13.434,13.938,13.135,13.738,634321,0
2009-01-06,13.906,14.365,13.906,14.252,464362,0
2009-01-07,14.075,14.344,13.852,14.091,458084,0
2009-01-08,14.075,14.245,13.861,14.189,901354,0
2009-01-09,14.245,14.245,13.601,13.915,605045,0
2009-01-12,13.868,13.992,13.302,13.376,828028,0
2009-01-13,13.302,13.57,13.104,13.355,636752,0
2009-01-14,13.058,13.243,12.76,13.219,908789,0
2009-01-15,13.195,13.83,12.737,13.586,1258955,0
2009-01-16,13.747,14.909,13.624,14.396,1266853,0
2009-01-20,14.245,14.809,14.051,14.06,1264001,0
2009-01-21,14.014,14.344,13.678,14.344,1724397,0
2009-01-22,14,14.099,13.195,13.578,1353925,0
2009-01-23,13.272,13.47,13.004,13.173,903182,0
2009-01-26,13.319,13.54,12.624,12.867,986244,0
2009-01-27,12.972,13.243,12.766,12.99,615531,0
2009-01-28,13.179,13.701,13.179,13.47,662322,0
2009-01-29,13.187,13.485,12.829,12.943,562872,0
2009-01-30,12.943,12.943,12.047,12.217,913378,0
2009-02-02,12.203,12.766,11.896,12.469,848089,0
2009-02-03,12.516,12.516,11.856,11.988,833845,0
2009-02-04,11.904,12.032,11.659,11.781,785432,0
2009-02-05,11.695,11.728,11.305,11.474,1031765,0
2009-02-06,11.545,12.294,11.529,12.01,1492769,0
2009-02-09,12.047,12.163,11.856,12.088,1079387,0
2009-02-10,11.946,12.163,11.367,11.496,850623,0
2009-02-11,11.536,11.75,11.323,11.481,481735,0
2009-02-12,11.459,11.665,11.198,11.62,625529,0
2009-02-13,11.611,11.719,11.231,11.367,544540,0
2009-02-17,11.09,11.19,10.626,10.656,1136499,0
2009-02-18,10.71,10.778,10.167,10.372,939488,0
2009-02-19,10.524,10.687,9.906,9.975,1002342,0
2009-02-20,9.93,10.137,9.675,9.914,934010,0
2009-02-23,9.867,10.059,9.693,9.753,1014043,0
2009-02-24,9.815,10.413,9.624,10.235,1113296,0
2009-02-25,10.037,10.196,9.4631,10.005,1525155,0
2009-02-26,10.229,10.432,9.914,9.922,883479,0
2009-02-27,9.732,10.137,9.668,9.831,642385,0
2009-03-02,9.645,9.699,9.2485,9.4165,997915,0
2009-03-03,9.546,9.645,8.9589,9.074,1164290,0
2009-03-04,9.0189,9.2335,8.7515,9.1245,1190557,0
2009-03-05,8.8585,8.9262,8.1088,8.3229,1653501,0
2009-03-06,8.4913,8.6509,8.33,8.6283,1453414,0
2009-03-09,8.5064,8.8049,8.3764,8.407,623707,0
2009-03-10,8.5831,9.792,8.5831,9.784,1105005,0
2009-03-11,9.792,10.532,9.645,10.396,1410100,0
2009-03-12,10.35,10.993,10.252,10.962,696586,0
2009-03-13,10.937,11.56,10.878,11.437,859470,0
2009-03-16,11.628,11.89,11.29,11.36,1119914,0
2009-03-17,11.247,11.781,11.247,11.781,438624,0
2009-03-18,11.603,12.322,11.603,12.079,583574,0
2009-03-19,12.138,12.138,11.781,11.872,646106,0
2009-03-20,12.125,12.429,11.665,11.964,1089436,0
2009-03-23,12.444,13.372,12.27,13.372,802813,0
2009-03-24,13.15,13.747,13.15,13.349,441764,0
2009-03-25,13.311,14.281,13.235,13.654,684960,0
2009-03-26,13.754,14.305,13.693,14.252,1053494,0
2009-03-27,14.099,14.184,12.972,13.036,1062527,0
2009-03-30,12.99,12.99,12.453,12.65,933940,0
2009-03-31,12.722,13.004,12.559,12.731,802093,0
2009-04-01,12.607,13.485,12.544,13.478,1250941,0
2009-04-02,13.678,14.535,13.462,14.259,915353,0
2009-04-03,14.373,14.887,14.051,14.855,612169,0
2009-04-06,14.734,15.002,14.458,14.596,676276,0
2009-04-07,14.336,14.353,13.951,13.984,438296,0
2009-04-08,14.06,14.442,13.976,14.405,372385,0
2009-04-09,14.932,15.306,14.642,15.29,579696,0
2009-04-13,15.138,15.545,14.771,15.397,1180416,0
2009-04-14,15.206,15.298,14.627,14.719,1276068,0
2009-04-15,14.694,14.962,14.458,14.896,815549,0
2009-04-16,14.932,15.322,14.801,15.177,1310335,0
2009-04-17,15.247,15.306,14.849,15.138,1252987,0
2009-04-20,14.841,14.841,13.54,13.938,1202446,0
2009-04-21,13.893,14.587,13.8,14.579,1209580,0
2009-04-22,14.274,15.298,14.274,14.932,1111877,0
2009-04-23,14.932,15.239,14.657,15.177,1245905,0
2009-04-24,15.138,16.355,15.138,16.31,2172989,0
2009-04-27,16.057,16.997,15.78,16.745,1845460,0
2009-04-28,16.539,16.547,15.896,16.14,1162389,0
2009-04-29,17.664,19.805,17.334,18.659,2123974,0
2009-04-30,18.795,19.851,18.795,19.187,1515905,0
2009-05-01,19.371,19.963,19.008,19.666,683184,0
2009-05-04,19.722,20.44,19.543,20.4,762510,0
2009-05-05,20.363,20.684,20.163,20.514,611932,0
2009-05-06,20.7,20.961,20.356,20.938,1019564,0
2009-05-07,21.053,21.334,20.713,21.243,1168337,0
2009-05-08,21.459,21.808,21.16,21.808,755418,0
2009-05-11,21.367,21.962,21.309,21.632,777167,0
2009-05-12,21.855,22.038,20.655,21.304,856002,0
2009-05-13,20.806,21.167,19.552,19.591,786724,0
2009-05-14,19.805,20.126,19.469,19.615,1215877,0
2009-05-15,19.607,20.204,19.392,19.469,1105920,0
2009-05-18,19.855,20.571,19.607,20.556,1027588,0
2009-05-19,20.556,21.465,20.556,21.121,1015975,0
2009-05-20,21.304,22.051,21.136,21.203,1091011,0
2009-05-21,20.83,21.03,20.08,20.44,834469,0
2009-05-22,20.471,20.471,19.855,20.187,677420,0
2009-05-26,20.095,21.573,20.088,21.418,857921,0
2009-05-27,21.39,21.73,20.83,20.884,772232,0
2009-05-28,21.089,21.298,20.204,20.798,846173,0
2009-05-29,20.785,20.913,20.156,20.622,1016199,0
2009-06-01,20.806,21.764,20.806,21.459,876700,0
2009-06-02,21.45,21.916,21.396,21.609,1276029,0
2009-06-03,21.573,21.962,21.121,21.962,1119740,0
2009-06-04,21.717,22.558,21.717,22.498,1058545,0
2009-06-05,22.642,23.026,22.116,22.315,707205,0
2009-06-08,22.307,22.575,21.748,22.3,783018,0
2009-06-09,22.336,22.681,21.938,22.575,460751,0
2009-06-10,22.788,22.858,21.723,22.023,499813,0
2009-06-11,22.031,22.143,21.663,21.88,459213,0
2009-06-12,21.672,21.781,20.904,21.573,402497,0
2009-06-15,21.298,21.382,20.548,20.707,393476,0
2009-06-16,20.722,20.729,20.012,20.088,472466,0
2009-06-17,19.949,20.03,19.354,19.508,1021227,0
2009-06-18,19.651,19.764,19.371,19.591,452437,0
2009-06-19,19.93,20.564,19.823,20.271,1537815,0
2009-06-22,20.064,20.12,19.607,19.622,949808,0
2009-06-23,19.745,19.905,19.271,19.392,860684,0
2009-06-24,19.529,19.772,19.206,19.337,810906,0
2009-06-25,19.4,19.772,18.994,19.745,2105160,0
2009-06-26,19.583,19.837,19.095,19.79,954783,0
2009-06-29,19.997,20.08,19.5,19.781,594159,0
2009-06-30,19.722,19.921,19.23,19.543,712944,0
2009-07-01,19.523,20.064,19.362,19.638,920515,0
2009-07-02,19.377,19.377,18.682,18.725,731107,0
2009-07-06,18.581,18.964,18.465,18.924,701591,0
2009-07-07,18.833,19.047,18.29,18.305,580148,0
2009-07-08,18.513,18.574,18.199,18.421,1367509,0
2009-07-09,18.574,18.824,18.237,18.558,526976,0
2009-07-10,18.39,18.742,18.297,18.536,419981,0
2009-07-13,18.558,18.924,18.061,18.865,512706,0
2009-07-14,19.047,19.469,18.758,19.444,517019,0
2009-07-15,19.543,20.211,19.307,20.187,547470,0
2009-07-16,20.113,20.77,20.08,20.684,628196,0
2009-07-17,20.639,20.671,20.226,20.464,408872,0
2009-07-20,20.722,21.639,20.499,21.588,975187,0
2009-07-21,21.151,21.603,20.104,20.54,963466,0
2009-07-22,20.593,21.16,20.44,20.961,686138,0
2009-07-23,20.884,21.93,20.729,21.901,570459,0
2009-07-24,21.901,22.143,21.564,22.038,428182,0
2009-07-27,22.06,22.843,21.815,22.803,652107,0
2009-07-28,22.674,23.56,22.55,23.049,1542706,0
2009-07-29,21.764,23.294,19.739,20.088,1870491,0
2009-07-30,20.414,20.571,19.837,20.179,1487555,0
2009-07-31,20.302,20.684,20.049,20.248,660388,0
2009-08-03,20.585,20.707,19.921,20.684,476619,0
2009-08-04,20.28,20.655,20.204,20.523,505319,0
2009-08-05,20.671,20.938,20.241,20.288,441041,0
2009-08-06,20.302,20.647,20.211,20.349,515265,0
2009-08-07,20.593,21.317,20.414,21.267,533913,0
2009-08-10,21.309,21.609,20.938,21.573,618778,0
2009-08-11,21.609,22.152,21.304,21.88,785705,0
2009-08-12,21.73,22.01,21.425,21.696,595838,0
2009-08-13,21.717,21.788,21.021,21.672,300299,0
2009-08-14,21.723,21.723,21.053,21.197,237688,0
2009-08-17,20.713,20.821,20.163,20.4,328362,0
2009-08-18,20.371,20.746,20.256,20.464,311878,0
2009-08-19,20.387,20.904,20.264,20.815,446975,0
2009-08-20,20.862,21.046,20.693,21.03,223441,0
2009-08-21,21.298,21.534,21.096,21.382,486024,0
2009-08-24,21.382,21.823,21.259,21.418,547937,0
2009-08-25,21.68,21.68,21.367,21.418,786611,0
2009-08-26,21.334,21.871,21.151,21.688,448904,0
2009-08-27,21.511,21.672,20.93,21.609,357606,0
2009-08-28,21.723,21.895,21.283,21.45,403296,0
2009-08-31,21.317,21.723,20.982,21.175,415521,0
2009-09-01,21.136,21.489,20.318,20.523,1000644,0
2009-09-02,20.471,20.63,19.942,20.187,495083,0
2009-09-03,20.294,20.294,19.475,19.79,654990,0
2009-09-04,19.69,20.288,19.69,20.264,261854,0
2009-09-08,20.387,20.487,19.98,20.172,374012,0
2009-09-09,20.271,21.309,20.179,20.996,684076,0
2009-09-10,21.046,21.298,20.729,21.298,401641,0
2009-09-11,21.326,21.41,20.904,21.082,373713,0
2009-09-14,20.862,21.588,20.593,21.58,303044,0
2009-09-15,21.639,22.267,21.639,22.228,407951,0
2009-09-16,22.267,23.689,22.143,23.584,788511,0
2009-09-17,23.646,25.373,23.416,24.25,1736286,0
2009-09-18,24.457,24.824,24.241,24.305,741602,0
2009-09-21,24.188,24.188,23.607,24.127,542405,0
2009-09-22,24.232,24.479,23.921,24.073,300474,0
2009-09-23,24.082,24.082,23.317,23.362,613351,0
2009-09-24,23.362,23.567,22.55,22.894,483097,0
2009-09-25,22.935,22.935,21.93,22.159,857314,0
2009-09-28,22.407,23.178,22.36,23.056,463941,0
2009-09-29,23.087,23.791,22.818,22.918,918922,0
2009-09-30,22.918,23.049,22.474,22.902,629792,0
2009-10-01,22.766,22.766,21.564,21.88,677685,0
2009-10-02,21.639,21.846,21.144,21.382,810427,0
2009-10-05,21.656,21.838,21.259,21.802,485889,0
2009-10-06,21.916,22.498,21.88,22.375,430119,0
2009-10-07,22.344,22.521,22.031,22.185,283597,0
2009-10-08,22.39,23.362,22.375,23.147,554364,0
2009-10-09,23.124,23.362,23.003,23.155,196664,0
2009-10-12,23.317,23.439,23.102,23.264,155160,0
2009-10-13,23.109,23.469,22.72,23.446,460599,0
2009-10-14,23.616,24.172,23.616,24.157,413309,0
2009-10-15,24.119,24.373,23.638,24.135,298974,0
2009-10-16,23.942,24.035,22.95,23.616,544817,0
2009-10-19,23.697,24.232,23.475,24.043,430789,0
2009-10-20,23.982,24.119,23.202,23.446,502384,0
2009-10-21,23.431,24.027,23.317,23.416,688692,0
2009-10-22,23.423,24.119,23.239,24.043,552433,0
2009-10-23,24.273,24.593,23.689,23.942,528333,0
2009-10-26,24.043,24.808,23.638,23.837,414786,0
2009-10-27,23.821,23.913,23.37,23.462,462482,0
2009-10-28,23.439,23.616,22.421,22.521,963021,0
2009-10-29,22.957,22.957,21.433,21.511,1267577,0
2009-10-30,21.481,21.632,20.449,20.7,790708,0
2009-11-02,20.846,21.121,20.126,20.423,847460,0
2009-11-03,20.324,21.082,20.204,21.013,627213,0
2009-11-04,21.013,21.403,20.837,20.953,504670,0
2009-11-05,21.136,21.672,21.013,21.603,333301,0
2009-11-06,21.489,21.58,21.053,21.309,308255,0
2009-11-09,21.548,22.051,21.367,22.031,281004,0
2009-11-10,21.986,22.228,21.603,21.696,295301,0
2009-11-11,22.044,22.159,21.704,21.838,139495,0
2009-11-12,21.823,22.016,21.167,21.226,417276,0
2009-11-13,21.16,21.609,20.862,21.597,402015,0
2009-11-16,21.717,22.252,21.717,22.252,264853,0
2009-11-17,22.209,22.512,22.003,22.49,260164,0
2009-11-18,22.444,22.444,21.887,22.284,292141,0
2009-11-19,22.085,22.167,21.41,21.755,186035,0
2009-11-20,21.609,21.648,20.968,21.226,299401,0
2009-11-23,21.45,21.994,21.396,21.625,302216,0
2009-11-24,21.648,21.648,21.151,21.403,501696,0
2009-11-25,21.334,21.573,21.144,21.367,309093,0
2009-11-27,20.77,21.151,20.639,20.862,141810,0
2009-11-30,20.862,20.989,20.08,20.156,896112,0
2009-12-01,20.324,20.423,19.757,20.095,1028169,0
2009-12-02,20.088,20.815,20.088,20.755,483494,0
2009-12-03,20.821,21.075,20.693,20.798,382815,0
2009-12-04,20.938,21.808,20.938,21.755,519708,0
2009-12-07,21.717,22.143,21.625,21.938,597859,0
2009-12-08,20.953,22.773,20.072,22.094,965729,0
2009-12-09,22.202,22.529,21.908,22.512,291262,0
2009-12-10,22.75,22.894,22.506,22.529,242263,0
2009-12-11,22.688,22.773,22.193,22.72,596635,0
2009-12-14,22.95,23.423,22.65,23.409,451623,0
2009-12-15,23.231,23.621,23.147,23.616,419418,0
2009-12-16,23.689,23.974,23.63,23.95,415324,0
2009-12-17,23.829,23.829,23.392,23.5,537141,0
2009-12-18,23.547,23.653,23.017,23.483,606058,0
2009-12-21,23.547,24.004,23.508,23.682,310917,0
2009-12-22,23.653,23.89,23.492,23.668,505471,0
2009-12-23,23.621,23.867,23.423,23.729,194320,0
2009-12-24,23.783,23.837,23.508,23.714,199930,0
2009-12-28,23.767,24.127,23.767,23.982,228922,0
2009-12-29,23.967,24.112,23.722,23.783,255879,0
2009-12-30,23.584,23.905,23.475,23.697,338558,0
2009-12-31,23.783,23.89,23.567,23.599,347844,0
2010-01-04,23.921,23.936,23.592,23.913,340770,0
2010-01-05,23.936,24.188,23.936,24.073,237817,0
2010-01-06,24.197,25.619,24.143,25.13,1239600,0
2010-01-07,25.158,26.033,25.082,25.991,648049,0
2010-01-08,25.611,25.833,24.961,25.81,493701,0
2010-01-11,25.818,26.307,25.695,25.926,616971,0
2010-01-12,25.689,25.689,24.923,25.497,478531,0
2010-01-13,25.564,25.695,25.166,25.535,424373,0
2010-01-14,25.428,25.892,25.382,25.771,389102,0
2010-01-15,25.733,25.865,25.075,25.335,343483,0
2010-01-19,25.335,25.733,25.183,25.434,418268,0
2010-01-20,25.299,25.619,24.845,25.365,488762,0
2010-01-21,25.327,25.885,24.225,24.305,508293,0
2010-01-22,24.388,24.999,23.967,24.097,673923,0
2010-01-25,24.403,24.416,23.409,24.021,1169774,0
2010-01-26,23.867,24.219,23.761,23.928,361759,0
2010-01-27,23.95,24.273,23.523,23.829,374168,0
2010-01-28,23.829,24.127,23.301,23.616,232865,0
2010-01-29,23.689,24.502,23.676,23.697,733741,0
2010-02-01,23.859,24.601,23.798,24.073,403498,0
2010-02-02,24.089,24.509,23.646,24.332,223729,0
2010-02-03,24.241,24.31,23.798,24.027,308210,0
2010-02-04,23.813,23.813,23.026,23.056,233074,0
2010-02-05,23.003,23.017,22.185,22.704,367396,0
2010-02-08,22.697,22.943,22.329,22.589,250549,0
2010-02-09,22.858,23.102,22.589,22.964,233052,0
2010-02-10,22.957,23.08,22.606,22.843,208392,0
2010-02-11,22.858,23.178,22.529,23.087,128661,0
2010-02-12,22.843,22.986,22.606,22.95,282749,0
2010-02-16,23.171,23.56,22.688,23.53,315669,0
2010-02-17,23.653,23.913,23.616,23.859,214212,0
2010-02-18,23.829,24.411,23.706,24.403,216333,0
2010-02-19,24.411,25.045,24.296,24.73,499570,0
2010-02-22,24.829,24.914,24.279,24.357,205976,0
2010-02-23,24.31,24.465,23.761,23.837,201677,0
2010-02-24,23.813,23.974,23.638,23.798,225691,0
2010-02-25,23.492,23.523,23.094,23.392,363312,0
2010-02-26,23.423,23.547,23.087,23.5,253736,0
2010-03-01,23.231,24.143,22.712,24.035,670800,0
2010-03-02,24.288,24.403,24.043,24.18,436254,0
2010-03-03,24.373,24.373,23.996,24.197,174201,0
2010-03-04,24.747,25.42,24.747,24.923,643204,0
2010-03-05,25.114,25.505,25.045,25.434,392670,0
2010-03-08,25.535,25.756,25.413,25.527,348223,0
2010-03-09,25.497,25.689,25.175,25.488,305347,0
2010-03-10,25.391,25.572,25.166,25.505,212960,0
2010-03-11,25.382,25.657,25.208,25.611,155399,0
2010-03-12,25.786,25.871,25.365,25.535,152891,0
2010-03-15,25.518,25.741,25.299,25.505,226586,0
2010-03-16,25.619,25.748,25.365,25.48,547915,0
2010-03-17,25.619,25.719,25.166,25.711,320479,0
2010-03-18,25.597,26.033,25.45,25.94,306326,0
2010-03-19,26.009,26.536,26.009,26.239,748867,0
2010-03-22,26.068,26.491,25.885,26.421,199034,0
2010-03-23,26.438,26.834,26.345,26.728,249306,0
2010-03-24,26.628,26.683,25.991,26.307,364289,0
2010-03-25,26.567,26.683,26.345,26.414,226277,0
2010-03-26,26.498,26.783,26.163,26.345,196392,0
2010-03-29,26.352,26.536,26.169,26.27,122196,0
2010-03-30,26.254,26.575,26.191,26.429,221127,0
2010-03-31,26.378,26.79,26.299,26.322,329798,0
2010-04-01,26.322,26.882,26.245,26.598,373060,0
2010-04-05,26.666,27.079,26.666,26.866,165311,0
2010-04-06,26.736,26.91,26.584,26.72,205068,0
2010-04-07,26.598,26.598,26.27,26.567,219724,0
2010-04-08,26.55,26.55,26.169,26.491,158440,0
2010-04-09,26.522,26.943,26.27,26.711,769375,0
2010-04-12,26.774,26.798,26.53,26.657,193166,0
2010-04-13,26.666,27.041,26.621,26.95,156174,0
2010-04-14,27.079,27.508,26.957,27.491,247896,0
2010-04-15,27.524,27.883,27.425,27.837,250762,0
2010-04-16,27.752,28.297,27.432,27.547,483329,0
2010-04-19,27.508,27.614,26.997,27.37,341318,0
2010-04-20,27.484,28.195,27.484,28.022,500247,0
2010-04-21,28.052,28.289,27.951,28.244,326475,0
2010-04-22,28.097,28.456,27.783,28.311,281693,0
2010-04-23,28.354,28.439,27.976,28.378,248796,0
2010-04-26,28.441,29.114,28.441,28.921,0,0
2010-04-27,28.871,29.071,28.25,28.471,513561,0
2010-04-28,28.856,28.962,26.783,27.739,1059564,0
2010-04-29,27.958,28.615,27.875,28.343,391858,0
2010-04-30,28.488,28.792,27.477,27.484,452232,0
2010-05-03,27.676,28.195,27.471,28.052,418743,0
2010-05-04,27.607,27.607,26.866,27.026,371311,0
2010-05-05,26.704,27.011,26.584,26.866,383832,0
2010-05-06,26.711,26.997,24.646,26.099,545437,0
2010-05-07,25.982,25.991,24.885,25.335,544840,0
2010-05-10,26.378,27.241,26.223,26.889,420620,0
2010-05-11,26.444,27.264,26.444,26.75,303041,0
2010-05-12,26.798,27.27,26.53,27.241,303789,0
2010-05-13,27.31,27.455,26.55,26.628,201126,0
2010-05-14,26.477,26.477,25.825,26.175,276923,0
2010-05-17,26.307,26.575,25.956,26.46,444987,0
2010-05-18,27.133,27.455,26.099,26.232,476264,0
2010-05-19,26.126,26.468,25.81,26.239,399275,0
2010-05-20,25.619,25.794,24.845,25.23,461499,0
2010-05-21,24.717,25.9,24.609,25.818,751784,0
2010-05-24,25.649,25.991,25.335,25.642,383402,0
2010-05-25,25.015,25.657,24.785,25.657,415227,0
2010-05-26,25.84,25.991,25.068,25.216,532288,0
2010-05-27,25.702,26.183,25.564,26.148,456134,0
2010-05-28,26.154,26.331,25.45,25.695,540321,0
2010-06-01,25.505,26.091,25.114,25.123,508800,0
2010-06-02,25.222,26.009,24.9,25.94,694980,0
2010-06-03,26.026,26.575,25.976,26.468,372817,0
2010-06-04,25.81,25.976,25.564,25.702,1043849,0
2010-06-07,26.026,26.026,25.022,25.1,718768,0
2010-06-08,25.199,25.399,24.678,25.1,487522,0
2010-06-09,25.123,26.026,25.052,25.158,426540,0
2010-06-10,25.542,26.134,25.505,26.126,355612,0
2010-06-11,25.756,26.232,25.662,26.208,292067,0
2010-06-14,26.477,27.026,26.338,26.414,373775,0
2010-06-15,26.635,27.234,26.438,27.186,282880,0
2010-06-16,26.943,27.171,26.704,27.072,264215,0
2010-06-17,27.149,27.325,26.812,27.133,280540,0
2010-06-18,27.149,27.234,26.79,27.041,354772,0
2010-06-21,27.178,27.425,26.584,26.72,309939,0
2010-06-22,26.728,26.889,25.976,26.056,788116,0
2010-06-23,26.056,26.254,25.513,25.949,458954,0
2010-06-24,25.856,25.878,24.945,25.106,691929,0
2010-06-25,25.222,25.308,24.845,25.242,704986,0
2010-06-28,25.348,25.642,25.222,25.249,397288,0
2010-06-29,24.854,24.876,24.258,24.509,696811,0
2010-06-30,24.355,24.735,23.733,23.809,699664,0
2010-07-01,23.883,24.15,23.409,24.089,1178889,0
2010-07-02,24.15,24.157,23.516,23.621,656711,0
2010-07-06,23.982,24.021,22.986,23.202,877236,0
2010-07-07,23.217,23.492,22.979,23.409,889450,0
2010-07-08,23.646,24.172,23.646,24.097,591398,0
2010-07-09,24.065,24.332,23.996,24.25,361295,0
2010-07-12,24.103,24.219,23.844,23.958,316987,0
2010-07-13,24.197,24.609,24.15,24.494,479956,0
2010-07-14,24.448,24.624,24.241,24.479,329272,0
2010-07-15,24.479,24.845,24.265,24.687,603896,0
2010-07-16,24.473,24.547,23.323,23.384,646167,0
2010-07-19,23.492,23.783,23.187,23.392,653798,0
2010-07-20,23.087,23.556,22.88,23.538,950862,0
2010-07-21,23.682,23.745,22.979,23.042,377881,0
2010-07-22,23.255,23.813,23.255,23.556,608705,0
2010-07-23,23.5,23.95,23.462,23.844,842035,0
2010-07-26,23.913,24.73,23.913,24.693,717862,0
2010-07-27,24.747,24.907,24.373,24.581,599949,0
2010-07-28,24.494,24.837,23.996,24.135,425818,0
2010-07-29,24.258,25.391,24.119,24.225,1487269,0
2010-07-30,23.936,24.373,23.653,24.288,616592,0
2010-08-02,24.593,26.208,24.416,25.733,1986650,0
2010-08-03,25.695,25.695,25.13,25.249,700192,0
2010-08-04,25.335,25.564,25.191,25.357,447435,0
2010-08-05,25.13,25.365,25.015,25.191,359148,0
2010-08-06,25.082,25.082,24.332,24.747,616895,0
2010-08-09,24.914,25.13,24.778,25.052,351975,0
2010-08-10,24.893,25.399,24.885,25.13,783010,0
2010-08-11,24.785,24.785,24.15,24.403,983128,0
2010-08-12,23.996,24.324,23.89,24.21,644009,0
2010-08-13,24.097,24.204,23.745,23.967,778698,0
2010-08-16,23.813,24.15,23.737,23.936,405502,0
2010-08-17,24.225,24.388,24.021,24.082,451299,0
2010-08-18,24.027,24.479,23.829,24.157,311003,0
2010-08-19,23.967,23.967,23.277,23.453,381093,0
2010-08-20,23.294,23.384,22.843,23.08,422034,0
2010-08-23,23.331,23.392,22.78,22.818,330945,0
2010-08-24,22.452,22.75,22.124,22.567,530449,0
2010-08-25,22.444,22.957,22.176,22.871,466061,0
2010-08-26,22.902,23.017,22.688,22.78,647220,0
2010-08-27,22.871,23.178,22.39,23.094,497046,0
2010-08-30,23.017,23.264,22.62,22.62,368282,0
2010-08-31,22.467,22.785,22.341,22.38,643182,0
2010-09-01,22.704,23.317,22.688,23.264,1024985,0
2010-09-02,23.301,23.875,23.301,23.844,485892,0
2010-09-03,24.065,24.753,24.065,24.631,940867,0
2010-09-07,24.448,24.601,24.197,24.296,604737,0
2010-09-08,24.279,24.403,23.867,23.942,892774,0
2010-09-09,24.288,24.357,23.752,23.921,519207,0
2010-09-10,24.021,24.403,23.982,24.317,415352,0
2010-09-13,24.601,24.876,24.502,24.687,615093,0
2010-09-14,24.753,24.778,24.457,24.646,476748,0
2010-09-15,24.563,24.778,24.219,24.73,362762,0
2010-09-16,24.572,24.601,24.127,24.403,283369,0
2010-09-17,24.509,24.794,24.479,24.624,629254,0
2010-09-20,24.816,25.291,24.717,25.282,339642,0
2010-09-21,25.274,25.588,25.068,25.199,492125,0
2010-09-22,25.208,25.327,24.556,24.769,309385,0
2010-09-23,24.617,24.861,24.411,24.424,275812,0
2010-09-24,24.769,25.473,24.753,25.257,500553,0
2010-09-27,25.249,25.45,25.091,25.158,409986,0
2010-09-28,25.183,25.391,24.678,25.348,497937,0
2010-09-29,25.242,25.611,25.23,25.357,442655,0
2010-09-30,25.517,25.887,25.227,25.48,406901,0
2010-10-01,25.719,25.94,25.183,25.291,745681,0
2010-10-04,25.222,25.695,24.945,25.022,892722,0
2010-10-05,25.242,25.497,25.022,25.299,874833,0
2010-10-06,25.23,25.535,25.082,25.315,547178,0
2010-10-07,25.434,25.619,25.1,25.488,545438,0
2010-10-08,25.572,26.477,25.488,26.254,744607,0
2010-10-11,26.232,26.498,26.169,26.345,268793,0
2010-10-12,26.331,26.522,26.148,26.468,386370,0
2010-10-13,26.468,27.026,26.245,26.675,574468,0
2010-10-14,26.666,26.917,26.468,26.485,614431,0
2010-10-15,26.825,26.905,26.223,26.46,691058,0
2010-10-18,26.506,26.72,26.369,26.683,446224,0
2010-10-19,26.245,26.65,26.117,26.299,946148,0
2010-10-20,26.36,26.997,26.36,26.812,457238,0
2010-10-21,26.965,27.234,26.514,26.819,403170,0
2010-10-22,26.866,26.905,26.65,26.774,240251,0
2010-10-25,26.95,27.499,26.783,27.033,726363,0
2010-10-26,27.463,27.652,26.223,26.39,1191706,0
2010-10-27,26.232,26.399,25.878,26.36,609045,0
2010-10-28,26.567,26.711,26.091,26.191,559025,0
2010-10-29,26.126,26.47,25.903,25.968,681943,0
2010-11-01,26.017,26.378,25.702,25.9,423303,0
2010-11-02,26.103,26.358,25.911,26.136,381909,0
2010-11-03,26.191,26.254,25.671,26.083,609856,0
2010-11-04,26.399,26.514,26.183,26.429,496451,0
2010-11-05,26.477,26.683,26.429,26.635,498686,0
2010-11-08,26.491,26.683,26.284,26.414,534591,0
2010-11-09,26.438,26.592,26.075,26.175,419835,0
2010-11-10,26.216,26.407,25.991,26.292,401890,0
2010-11-11,25.976,26.429,25.94,26.322,545869,0
2010-11-12,26.083,26.284,25.662,25.786,578768,0
2010-11-15,25.878,25.956,25.627,25.657,351539,0
2010-11-16,25.505,25.635,25.183,25.342,678596,0
2010-11-17,25.373,25.428,24.985,25.091,492506,0
2010-11-18,25.473,25.473,25.249,25.308,339797,0
2010-11-19,25.249,25.603,25.249,25.603,458128,0
2010-11-22,25.434,25.726,25.282,25.711,581232,0
2010-11-23,25.382,25.58,25.291,25.513,562835,0
2010-11-24,25.702,26.175,25.702,26.163,483822,0
2010-11-26,25.856,26.083,25.741,25.81,238736,0
2010-11-29,25.68,25.949,25.473,25.84,553086,0
2010-11-30,25.605,25.846,25.333,25.715,890894,0
2010-12-01,26.091,26.522,25.956,26.36,844925,0
2010-12-02,26.421,26.805,25.892,26.239,1040864,0
2010-12-03,26.099,26.239,25.865,26.148,804587,0
2010-12-06,26.099,26.299,25.825,26.27,510274,0
2010-12-07,26.514,26.742,26.429,26.468,473074,0
2010-12-08,26.485,26.65,26.331,26.536,306329,0
2010-12-09,26.72,26.72,26.399,26.542,288633,0
2010-12-10,26.592,27.033,26.592,27.004,522942,0
2010-12-13,27.111,27.118,26.934,26.965,339980,0
2010-12-14,26.997,27.234,26.965,27.104,418508,0
2010-12-15,27.171,27.202,26.981,27.063,422605,0
2010-12-16,27.167,27.346,27.075,27.214,542965,0
2010-12-17,27.21,27.247,26.91,27.124,394146,0
2010-12-20,27.178,27.255,27.063,27.195,422633,0
2010-12-21,27.27,27.278,27.026,27.088,275003,0
2010-12-22,27.164,27.425,27.095,27.409,249822,0
2010-12-23,27.241,27.264,26.866,27.058,678758,0
2010-12-27,26.95,27.049,26.798,26.926,222091,0
2010-12-28,26.957,27.026,26.55,26.79,327177,0
2010-12-29,26.896,26.957,26.716,26.755,239796,0
2010-12-30,26.789,26.881,26.552,26.688,197658,0
2010-12-31,26.685,26.796,26.46,26.508,367935,0
2011-01-03,26.834,27.348,26.72,27.348,11214864,0
2011-01-04,27.124,27.432,26.834,27.363,1433797,0
2011-01-05,27.348,28.48,27.255,28.158,1741833,0
2011-01-06,28.113,28.693,27.831,27.944,650128,0
2011-01-07,28.015,28.212,27.376,27.648,685829,0
2011-01-10,27.577,27.623,27.095,27.376,653912,0
2011-01-11,27.561,27.684,27.301,27.432,495366,0
2011-01-12,27.66,27.715,27.294,27.455,435976,0
2011-01-13,27.471,27.614,27.247,27.376,376529,0
2011-01-14,27.356,27.531,27.247,27.463,271139,0
2011-01-18,27.354,27.577,27.091,27.577,503741,0
2011-01-19,27.538,27.832,27.153,27.206,646477,0
2011-01-20,27.095,27.392,26.584,26.825,820195,0
2011-01-21,26.957,27.017,26.183,26.699,817103,0
2011-01-24,26.711,27.218,26.711,27.142,505792,0
2011-01-25,26.843,26.843,25.242,25.527,2058662,0
2011-01-26,25.542,25.926,25.48,25.627,899647,0
2011-01-27,26.239,26.407,25.748,26.36,1355760,0
2011-01-28,26.39,26.429,25.428,25.464,909392,0
2011-01-31,25.583,26.188,25.583,25.784,920160,0
2011-02-01,26,26.083,25.818,26.026,596945,0
2011-02-02,26.012,26.242,25.749,25.841,672956,0
2011-02-03,25.796,25.979,25.649,25.835,541078,0
2011-02-04,25.819,25.994,25.556,25.772,1012668,0
2011-02-07,25.741,26.009,25.635,25.871,640893,0
2011-02-08,25.794,26.033,25.649,25.84,503866,0
2011-02-09,25.804,26.289,25.772,26.258,612822,0
2011-02-10,26.144,26.598,26.066,26.574,624558,0
2011-02-11,26.45,27.036,26.45,26.906,409075,0
2011-02-14,26.943,27.234,26.79,27.072,354954,0
2011-02-15,26.943,27.164,26.91,27.041,412849,0
2011-02-16,27.145,27.337,27,27.252,328208,0
2011-02-17,27.183,27.592,27.02,27.354,264797,0
2011-02-18,27.398,27.76,27.398,27.691,385242,0
2011-02-22,27.361,27.507,27.091,27.145,878159,0
2011-02-23,27.128,27.323,26.574,26.643,1150709,0
2011-02-24,26.784,27.083,26.591,26.975,838098,0
2011-02-25,27.16,27.33,26.944,27.244,485325,0
2011-02-28,27.324,27.369,27.09,27.174,770394,0
2011-03-01,27.323,27.361,26.844,26.876,1039371,0
2011-03-02,26.952,27.029,26.591,26.984,496022,0
2011-03-03,27.137,27.614,27.107,27.475,780012,0
2011-03-04,27.453,27.592,26.705,26.844,1052230,0
2011-03-07,26.906,26.975,26.328,26.505,1237778,0
2011-03-08,26.529,26.836,26.336,26.591,793063,0
2011-03-09,26.605,26.605,26.328,26.443,730753,0
2011-03-10,26.228,26.412,26.095,26.297,691450,0
2011-03-11,26.242,26.65,26.242,26.529,471333,0
2011-03-14,26.367,26.536,26.159,26.412,370144,0
2011-03-15,25.711,26.213,25.642,26.044,465474,0
2011-03-16,26.059,26.152,25.757,25.788,854865,0
2011-03-17,26.15,26.22,25.839,25.899,226217,0
2011-03-18,26.213,26.258,25.874,25.979,514404,0
2011-03-21,26.342,26.598,26.342,26.505,165622,0
2011-03-22,26.466,26.574,26.173,26.18,247617,0
2011-03-23,26.18,26.281,25.804,26.187,437849,0
2011-03-24,26.383,26.443,25.967,25.972,625145,0
2011-03-25,26.078,26.376,25.874,26.012,513709,0
2011-03-28,26.087,26.166,25.841,25.874,423386,0
2011-03-29,25.92,26.213,25.819,26.144,403042,0
2011-03-30,26.242,26.419,26.187,26.213,356574,0
2011-03-31,26.222,26.487,26.032,26.142,350895,0
2011-04-01,26.281,26.536,26.159,26.173,280574,0
2011-04-04,26.236,26.427,26.136,26.405,657933,0
2011-04-05,26.376,27.115,26.304,26.799,726844,0
2011-04-06,27.029,27.523,26.805,27.475,776683,0
2011-04-07,27.415,27.43,26.72,26.827,986325,0
2011-04-08,26.936,27.029,26.628,26.952,623233,0
2011-04-11,26.975,27.006,26.705,26.89,346014,0
2011-04-12,26.747,26.982,26.607,26.856,461719,0
2011-04-13,26.876,26.991,26.591,26.906,369451,0
2011-04-14,26.751,26.751,26.196,26.236,1004551,0
2011-04-15,26.266,26.666,26.078,26.643,513920,0
2011-04-18,26.342,26.791,26.228,26.613,590297,0
2011-04-19,26.728,26.836,26.558,26.591,356114,0
2011-04-20,26.899,26.952,26.605,26.693,368772,0
2011-04-21,26.868,26.92,26.728,26.851,504941,0
2011-04-25,26.89,27.298,26.736,27.268,354145,0
2011-04-26,27.307,27.825,27.145,27.7,594642,0
2011-04-27,27.406,27.406,25.858,26.513,1777415,0
2011-04-28,26.236,26.312,25.757,25.788,767145,0
2011-04-29,25.878,25.893,25.554,25.76,937742,0
2011-05-02,25.804,25.92,25.355,25.363,677707,0
2011-05-03,25.27,25.419,25.037,25.238,506673,0
2011-05-04,25.233,25.38,24.926,25.179,332536,0
2011-05-05,25.031,25.59,24.985,25.17,813459,0
2011-05-06,25.389,25.427,24.821,24.891,556612,0
2011-05-09,24.926,24.948,24.779,24.84,385724,0
2011-05-10,24.964,25.095,24.817,24.971,486817,0
2011-05-11,25,25.007,24.626,24.835,389891,0
2011-05-12,24.831,24.964,24.725,24.848,786331,0
2011-05-13,24.874,25.007,24.595,24.944,628125,0
2011-05-16,24.931,25.086,24.795,24.84,485910,0
2011-05-17,24.744,24.821,24.372,24.509,390856,0
2011-05-18,24.581,24.665,24.473,24.633,317287,0
2011-05-19,24.791,25.061,24.791,25.007,706243,0
2011-05-20,24.913,24.961,24.495,24.619,408635,0
2011-05-23,24.378,24.401,24.09,24.09,632347,0
2011-05-24,24.128,24.168,23.548,23.718,499812,0
2011-05-25,23.648,23.95,23.523,23.927,457512,0
2011-05-26,23.958,24.355,23.889,24.237,567429,0
2011-05-27,24.337,24.564,24.246,24.558,409796,0
2011-05-31,24.63,24.852,24.396,24.561,731263,0
2011-06-01,24.479,24.682,23.228,23.29,1697757,0
2011-06-02,23.32,24.105,23.273,23.344,1514372,0
2011-06-03,23.064,23.36,23.017,23.228,723019,0
2011-06-06,23.196,23.336,22.925,22.97,806276,0
2011-06-07,23.087,23.298,22.994,23.189,551005,0
2011-06-08,23.104,23.259,22.832,23.158,569374,0
2011-06-09,23.242,23.5,23.026,23.415,771477,0
2011-06-10,23.306,23.306,22.901,23.096,928310,0
2011-06-13,23.072,23.182,22.916,22.925,441957,0
2011-06-14,23.126,23.235,22.941,23.042,907256,0
2011-06-15,22.925,23.22,22.909,23.057,484662,0
2011-06-16,23.053,23.658,22.902,23.438,1088470,0
2011-06-17,23.617,23.881,23.6,23.756,963080,0
2011-06-20,23.684,24.479,23.684,24.309,754099,0
2011-06-21,24.355,24.766,24.309,24.619,541060,0
2011-06-22,24.93,24.936,24.262,24.269,786343,0
2011-06-23,24.09,24.355,23.809,24.262,696940,0
2011-06-24,24.322,24.423,23.5,23.623,4623079,0
2011-06-27,23.623,23.958,23.508,23.684,831954,0
2011-06-28,23.803,24.083,23.756,23.934,664488,0
2011-06-29,24.083,24.41,23.974,24.051,926683,0
2011-06-30,24.134,24.419,24.118,24.19,866090,0
2011-07-01,24.262,24.797,24.137,24.524,615694,0
2011-07-05,24.401,24.558,24.137,24.447,441099,0
2011-07-06,24.417,24.425,24.128,24.339,1096266,0
2011-07-07,24.649,24.936,24.619,24.828,639585,0
2011-07-08,24.532,24.573,24.246,24.41,573426,0
2011-07-11,24.237,24.337,23.733,23.787,520755,0
2011-07-12,23.809,24.105,23.772,23.857,729277,0
2011-07-13,23.99,24.09,23.648,23.718,812251,0
2011-07-14,23.848,23.857,23.126,23.196,701357,0
2011-07-15,23.407,23.407,23.096,23.166,542853,0
2011-07-18,23.096,23.135,22.497,22.785,667264,0
2011-07-19,22.981,23.265,22.888,23.217,482401,0
2011-07-20,23.29,23.306,22.925,22.933,508157,0
2011-07-21,23.104,23.25,22.97,23.002,597308,0
2011-07-22,23.034,23.08,22.761,22.815,795213,0
2011-07-25,22.55,22.769,22.341,22.582,854682,0
2011-07-26,22.801,23.43,22.691,23.21,1226772,0
2011-07-27,23.05,23.08,22.582,22.636,1245802,0
2011-07-28,22.817,22.952,22.19,22.541,680444,0
2011-07-29,22.277,23.832,22.2,23.193,2116610,0
2011-08-01,23.314,23.39,22.319,22.567,825061,0
2011-08-02,22.487,22.77,21.791,21.811,657225,0
2011-08-03,21.884,22.023,21.402,21.952,731779,0
2011-08-04,21.679,21.818,20.964,20.964,1094573,0
2011-08-05,21.23,21.23,20.217,20.642,1039613,0
2011-08-08,20.113,20.498,18.596,18.634,2022861,0
2011-08-09,19.088,19.91,18.471,19.877,1250025,0
2011-08-10,19.317,19.607,18.828,18.837,970038,0
2011-08-11,18.987,19.885,18.789,19.583,798141,0
2011-08-12,19.759,19.942,19.487,19.935,958284,0
2011-08-15,20.121,20.476,19.846,20.476,623478,0
2011-08-16,20.266,20.47,20.02,20.25,665407,0
2011-08-17,20.412,20.565,19.853,20.145,286779,0
2011-08-18,19.54,19.596,18.568,18.724,996181,0
2011-08-19,18.379,19.167,18.308,18.364,631129,0
2011-08-22,18.875,18.929,18.105,18.229,470298,0
2011-08-23,18.334,18.715,18.135,18.715,1128362,0
2011-08-24,18.732,19.183,18.656,18.89,1151560,0
2011-08-25,19.063,19.21,18.168,18.223,720594,0
2011-08-26,18.04,18.851,17.768,18.664,1278164,0
2011-08-29,18.953,19.981,18.859,19.903,1247906,0
2011-08-30,19.691,19.981,19.277,19.801,1254797,0
2011-08-31,19.982,20.365,19.936,20.261,772424,0
2011-09-01,20.289,20.405,19.464,19.504,584366,0
2011-09-02,19.099,19.259,18.597,18.722,653508,0
2011-09-06,18.143,18.576,17.813,18.488,741707,0
2011-09-07,18.834,19.479,18.834,19.423,576164,0
2011-09-08,19.285,19.385,18.647,18.795,697436,0
2011-09-09,18.621,18.709,18.269,18.528,795006,0
2011-09-12,18.253,18.608,18.057,18.6,563927,0
2011-09-13,18.656,19.046,18.656,19.016,929420,0
2011-09-14,19.21,19.226,18.638,18.851,1556111,0
2011-09-15,18.929,19.226,18.89,19.183,1480009,0
2011-09-16,19.313,19.393,18.961,19.072,1123106,0
2011-09-19,18.868,18.868,18.151,18.465,1297352,0
2011-09-20,18.638,18.647,18.081,18.081,690337,0
2011-09-21,18.143,18.143,17.287,17.31,928457,0
2011-09-22,16.691,17.344,16.62,17.131,1978697,0
2011-09-23,17.154,17.821,17.147,17.54,650348,0
2011-09-26,17.718,17.891,17.258,17.884,547636,0
2011-09-27,18.284,18.67,18.034,18.176,883261,0
2011-09-28,18.253,18.356,17.388,17.421,389374,0
2011-09-29,17.839,18.151,17.593,18.151,1325604,0
2011-09-30,17.823,18.12,17.685,17.782,926677,0
2011-10-03,17.71,17.993,16.832,16.87,914975,0
2011-10-04,16.714,18.34,16.571,18.074,1690132,0
2011-10-05,18.128,18.621,17.932,18.168,1551862,0
2011-10-06,18.065,18.686,17.979,18.679,895801,0
2011-10-07,18.715,18.817,18.128,18.293,516878,0
2011-10-10,18.709,19.037,18.6,18.979,514572,0
2011-10-11,18.817,19.204,18.817,19.088,683499,0
2011-10-12,19.131,19.353,18.992,19.037,939864,0
2011-10-13,18.868,19.167,18.521,19.016,598727,0
2011-10-14,19.269,19.269,18.702,19.117,388357,0
2011-10-17,18.979,18.987,18.34,18.395,541869,0
2011-10-18,18.395,18.97,18.143,18.732,647217,0
2011-10-19,18.795,18.936,18.347,18.451,393487,0
2011-10-20,18.436,18.656,18.019,18.465,634050,0
2011-10-21,18.702,18.992,18.436,18.97,829320,0
2011-10-24,19.117,20.225,19.063,20.125,814770,0
2011-10-25,20.045,20.133,19.497,19.552,1035107,0
2011-10-26,21.696,23.665,21.46,21.552,3967304,0
2011-10-27,22.322,22.778,21.748,22.097,2859684,0
2011-10-28,22.105,22.19,21.631,21.944,873997,0
2011-10-31,21.729,21.729,21.063,21.071,1021292,0
2011-11-01,20.654,21.328,20.514,20.979,2280771,0
2011-11-02,21.349,21.593,20.942,21.237,1562118,0
2011-11-03,21.496,21.577,20.739,21.194,1258338,0
2011-11-04,20.992,21.25,20.636,21.178,641739,0
2011-11-07,21.237,21.568,20.884,21.349,766161,0
2011-11-08,21.576,21.804,20.907,21.757,1006471,0
2011-11-09,21.194,21.241,20.446,20.852,1215953,0
2011-11-10,21.225,21.274,20.819,21.17,601375,0
2011-11-11,21.416,22.03,21.328,21.983,858354,0
2011-11-14,21.961,21.961,21.529,21.654,587214,0
2011-11-15,21.593,22.235,21.451,22.039,742753,0
2011-11-16,21.748,22.316,21.646,21.731,560367,0
2011-11-17,21.782,21.797,21.331,21.425,751151,0
2011-11-18,21.458,21.638,21.154,21.6,613139,0
2011-11-21,21.305,21.734,21.178,21.552,710307,0
2011-11-22,21.608,21.838,21.379,21.638,655641,0
2011-11-23,21.504,21.504,20.986,21.154,780742,0
2011-11-25,21.139,22.061,21.018,21.154,486256,0
2011-11-28,22.182,22.389,21.489,21.813,1019983,0
2011-11-29,21.95,22.061,21.568,21.711,548064,0
2011-11-30,22.448,23.126,22.448,23.109,1170837,0
2011-12-01,23.13,24.038,22.844,23.527,1107476,0
2011-12-02,23.783,24.181,23.584,24.118,878287,0
2011-12-05,24.587,24.763,23.95,24.213,791459,0
2011-12-06,24.303,24.573,24.014,24.531,751200,0
2011-12-07,24.405,24.963,23.888,24.86,919058,0
2011-12-08,24.643,24.685,23.792,23.88,884831,0
2011-12-09,24.038,24.891,23.902,24.643,458219,0
2011-12-12,24.419,24.596,24.134,24.485,760898,0
2011-12-13,24.763,24.987,24.142,24.262,734685,0
2011-12-14,24.038,24.331,23.942,24.054,1115430,0
2011-12-15,24.419,24.802,24.236,24.564,986986,0
2011-12-16,24.86,25.01,24.222,24.539,1152598,0
2011-12-19,24.788,25.099,24.118,24.206,820278,0
2011-12-20,24.754,25.497,24.651,25.316,690825,0
2011-12-21,25.322,26.101,25.255,25.808,913663,0
2011-12-22,25.973,26.238,25.823,26.006,687493,0
2011-12-23,26.173,26.292,26.006,26.245,518182,0
2011-12-27,26.245,26.405,26.11,26.238,406044,0
2011-12-28,26.325,26.325,25.559,25.583,511329,0
2011-12-29,25.799,26.11,25.641,25.987,370964,0
2011-12-30,26.101,26.119,25.784,26.015,240753,0
2012-01-03,26.643,26.884,25.929,26.015,975455,0
2012-01-04,25.943,26.11,25.255,25.679,1686021,0
2012-01-05,25.575,25.775,25.027,25.721,915271,0
2012-01-06,25.816,25.847,24.748,25.131,1052742,0
2012-01-09,25.377,25.712,25.359,25.441,1247894,0
2012-01-10,25.832,25.839,25.617,25.728,634192,0
2012-01-11,25.545,25.968,25.441,25.91,625178,0
2012-01-12,26.032,26.076,25.322,25.472,568060,0
2012-01-13,25.291,25.386,24.907,25.124,518838,0
2012-01-17,25.437,25.557,24.922,24.922,401907,0
2012-01-18,25.018,25.194,24.795,25.124,1053410,0
2012-01-19,25.027,25.409,24.97,25.018,904800,0
2012-01-20,25.05,25.566,24.834,25.472,754549,0
2012-01-23,25.308,26.222,25.308,25.98,1102100,0
2012-01-24,25.6,25.929,25.018,25.878,937584,0
2012-01-25,25.48,25.808,25.05,25.377,1183773,0
2012-01-26,25.488,25.488,24.676,24.754,690598,0
2012-01-27,24.788,24.891,24.426,24.883,468598,0
2012-01-30,24.716,24.802,24.316,24.509,617591,0
2012-01-31,24.681,25.171,24.487,25.091,1771002,0
2012-02-01,25.124,26.119,25.124,26.119,1154372,0
2012-02-02,26.261,26.356,26.048,26.356,779849,0
2012-02-03,26.927,27.693,26.702,27.693,1025696,0
2012-02-06,27.418,27.521,27.065,27.368,540592,0
2012-02-07,27.324,27.37,26.847,26.993,809447,0
2012-02-08,27.556,27.556,26.936,27.211,445869,0
2012-02-09,27.37,27.37,26.977,27.267,407056,0
2012-02-10,26.936,27.08,26.735,26.88,323835,0
2012-02-13,27.488,27.488,26.979,27.256,482650,0
2012-02-14,27.05,27.766,27.05,27.758,522301,0
2012-02-15,27.886,27.886,26.63,26.856,805386,0
2012-02-16,26.856,27.227,26.718,27.138,645413,0
2012-02-17,27.29,27.29,26.856,27.041,359977,0
2012-02-21,27.064,27.483,26.889,27.064,263605,0
2012-02-22,27.107,27.29,26.591,26.905,229028,0
2012-02-23,27.033,27.412,26.91,27.324,362630,0
2012-02-24,27.356,27.686,27.211,27.533,223095,0
2012-02-27,27.29,28.064,27.024,27.324,504326,0
2012-02-28,27.386,27.386,26.919,27.177,394369,0
2012-02-29,27.271,27.696,26.44,26.513,639016,0
2012-03-01,26.807,27.016,26.437,26.864,474811,0
2012-03-02,26.927,27.138,26.177,26.316,392567,0
2012-03-05,26.316,26.509,26.043,26.478,259044,0
2012-03-06,26.469,26.547,25.776,25.913,294310,0
2012-03-07,26.088,26.133,25.857,26.059,233203,0
2012-03-08,26.277,26.437,26,26.185,268394,0
2012-03-09,26.355,26.959,26.148,26.742,229822,0
2012-03-12,26.718,26.927,26.556,26.767,229041,0
2012-03-13,26.767,27.468,26.767,27.394,322746,0
2012-03-14,27.428,27.508,26.645,26.75,416938,0
2012-03-15,26.792,27.211,26.382,27.09,347107,0
2012-03-16,27.001,27.394,26.993,27.201,457913,0
2012-03-19,27.114,27.421,26.856,26.959,413377,0
2012-03-20,26.83,26.839,26.623,26.679,211036,0
2012-03-21,26.75,27.064,26.517,26.88,204947,0
2012-03-22,26.652,26.75,26.388,26.605,306383,0
2012-03-23,26.735,27.605,26.332,27.517,375042,0
2012-03-26,27.799,28.049,27.049,27.281,401547,0
2012-03-27,27.46,28,27.058,27.107,324030,0
2012-03-28,27.098,27.219,26.072,26.212,849643,0
2012-03-29,26.009,26.307,25.887,26.148,332337,0
2012-03-30,26.332,26.382,26.072,26.155,324919,0
2012-04-02,26.171,26.388,26.106,26.185,387296,0
2012-04-03,26.066,26.388,25.954,26.106,251123,0
2012-04-04,25.896,25.946,25.623,25.784,343788,0
2012-04-05,25.808,26.035,25.728,25.767,115496,0
2012-04-09,25.355,25.355,24.97,25.221,316789,0
2012-04-10,25.285,25.382,24.374,24.437,627102,0
2012-04-11,24.76,25.035,24.655,24.891,318932,0
2012-04-12,24.913,25.214,24.728,25.125,396403,0
2012-04-13,25.091,25.382,24.987,25.067,277526,0
2012-04-16,25.23,25.339,24.695,24.954,226073,0
2012-04-17,25.11,25.484,25.093,25.118,246282,0
2012-04-18,24.954,25.042,24.703,24.841,217184,0
2012-04-19,24.913,24.979,24.011,24.294,461790,0
2012-04-20,24.673,24.785,24.359,24.382,427378,0
2012-04-23,23.955,24.132,23.696,24.027,1280151,0
2012-04-24,24.188,24.809,24.148,24.542,541378,0
2012-04-25,24.866,25.43,23.65,23.681,1219653,0
2012-04-26,23.6,23.849,23.053,23.085,1132949,0
2012-04-27,23.206,23.527,22.73,23.358,699295,0
2012-04-30,23.374,23.641,23.037,23.228,602803,0
2012-05-01,23.231,23.608,23.053,23.078,482640,0
2012-05-02,22.874,22.941,22.192,22.465,773717,0
2012-05-03,22.481,22.816,22.198,22.268,460515,0
2012-05-04,22.174,22.261,21.782,21.916,354761,0
2012-05-07,21.826,22.044,21.667,21.99,426797,0
2012-05-08,21.972,22.375,21.804,22.335,454513,0
2012-05-09,22.123,22.456,22.032,22.302,382899,0
2012-05-10,22.481,22.948,22.302,22.596,634037,0
2012-05-11,22.4,22.711,22.384,22.424,322767,0
2012-05-14,22.201,22.746,22.148,22.73,473693,0
2012-05-15,22.617,23.342,22.521,23.19,408824,0
2012-05-16,23.318,23.858,23.277,23.334,342131,0
2012-05-17,23.554,23.793,23.165,23.696,324979,0
2012-05-18,23.64,23.714,23.085,23.436,325136,0
2012-05-21,23.493,24.09,23.37,24.04,300506,0
2012-05-22,23.983,24.22,23.714,23.82,310563,0
2012-05-23,23.657,24.253,23.281,24.234,329349,0
2012-05-24,24.155,26.569,23.861,26.521,264114,0
2012-05-25,26.495,26.495,24.422,24.481,451108,0
2012-05-29,24.807,24.807,23.82,24.139,444528,0
2012-05-30,24.016,25.525,23.787,24.171,324603,0
2012-05-31,24.155,24.481,23.649,24.146,218238,0
2012-06-01,23.754,24.007,23.109,23.167,383934,0
2012-06-04,23.208,23.265,22.824,23.011,331846,0
2012-06-05,23.003,23.696,22.588,23.543,511808,0
2012-06-06,23.738,24.692,23.738,24.35,389643,0
2012-06-07,24.709,25.134,24.032,24.09,204947,0
2012-06-08,24.09,25.298,24.016,25.093,340947,0
2012-06-11,25.298,25.328,24.244,24.269,332611,0
2012-06-12,24.375,25.011,24.122,24.439,434470,0
2012-06-13,24.528,24.528,24.007,24.261,303593,0
2012-06-14,24.244,24.536,23.975,24.375,189350,0
2012-06-15,24.562,25.084,24.187,25.011,845193,0
2012-06-18,25.102,25.322,24.66,25.237,496482,0
2012-06-19,25.378,26.349,25.068,25.95,494281,0
2012-06-20,25.942,25.942,25.502,25.606,415067,0
2012-06-21,25.616,26.17,25.068,25.581,456425,0
2012-06-22,25.843,26.138,25.298,26.104,611341,0
2012-06-25,25.723,26.057,25.525,25.794,334841,0
2012-06-26,25.942,26.521,25.927,26.077,732358,0
2012-06-27,26.025,26.211,25.581,25.843,430687,0
2012-06-28,26.07,26.357,25.328,26.033,410812,0
2012-06-29,26.53,26.716,25.908,26.064,413012,0
2012-07-02,26.113,26.686,25.98,26.521,384020,0
2012-07-03,26.588,26.716,26.34,26.398,149291,0
2012-07-05,26.3,26.357,25.98,26.05,281879,0
2012-07-06,25.753,26.113,25.46,25.632,395908,0
2012-07-09,25.525,25.997,25.183,25.263,538106,0
2012-07-10,25.493,25.551,24.857,25.052,318491,0
2012-07-11,25.029,25.843,24.97,25.641,486302,0
2012-07-12,25.419,25.891,25.316,25.836,497980,0
2012-07-13,25.876,26.7,25.803,26.537,331114,0
2012-07-16,26.595,26.846,26.422,26.766,295824,0
2012-07-17,26.927,27.508,26.756,27.304,506664,0
2012-07-18,27.287,27.623,26.961,27.435,281965,0
2012-07-19,27.549,27.556,26.995,27.026,229108,0
2012-07-20,26.97,27.051,26.53,26.864,229438,0
2012-07-23,26.505,26.505,25.671,25.803,243980,0
2012-07-24,25.876,25.883,25.183,25.361,203172,0
2012-07-25,25.581,25.591,25.147,25.263,294431,0
2012-07-26,25.836,26.252,24.481,25.502,520479,0
2012-07-27,25.516,26.561,24.897,26.325,824232,0
2012-07-30,26.292,27.093,26.242,26.961,696326,0
2012-07-31,26.911,28.039,26.872,26.961,489347,0
2012-08-01,27.109,27.704,26.945,27.067,436491,0
2012-08-02,26.846,27.46,26.74,26.978,393163,0
2012-08-03,27.533,28.104,27.19,27.482,321869,0
2012-08-06,27.475,27.909,27.361,27.533,358635,0
2012-08-07,27.768,28.804,27.68,28.438,882161,0
2012-08-08,28.569,28.699,28.078,28.3,485803,0
2012-08-09,28.244,28.537,27.738,27.934,486772,0
2012-08-10,27.819,28.145,27.631,27.99,387337,0
2012-08-13,27.925,28.21,27.499,27.891,217725,0
2012-08-14,28.145,28.145,27.598,27.76,192129,0
2012-08-15,27.565,27.606,27.271,27.304,496392,0
2012-08-16,27.24,27.49,26.911,27.101,713107,0
2012-08-17,27.026,27.24,26.846,26.846,416883,0
2012-08-20,26.756,27.329,26.602,27.279,350538,0
2012-08-21,27.393,27.696,27.354,27.542,476287,0
2012-08-22,27.482,27.631,27.199,27.314,201253,0
2012-08-23,27.287,27.41,26.667,26.686,225054,0
2012-08-24,26.627,27.026,26.537,26.695,313068,0
2012-08-27,26.748,27.003,26.561,26.65,224627,0
2012-08-28,26.695,26.897,26.357,26.588,307976,0
2012-08-29,26.637,27.423,26.356,27.225,401778,0
2012-08-30,27.093,27.316,26.698,26.752,219295,0
2012-08-31,26.878,27.06,26.571,26.886,172256,0
2012-09-04,26.934,27.562,26.489,27.397,349627,0
2012-09-05,27.572,27.719,27.233,27.487,254288,0
2012-09-06,27.694,28.073,27.495,27.966,291808,0
2012-09-07,28.073,28.429,27.892,28.429,210535,0
2012-09-10,28.479,28.976,28.149,28.959,424952,0
2012-09-11,29.049,29.651,28.891,29.163,455842,0
2012-09-12,29.315,29.519,28.991,29.344,209281,0
2012-09-13,28.984,30.427,28.984,30.378,670333,0
2012-09-14,30.419,30.832,30.205,30.767,433791,0
2012-09-17,30.651,30.874,29.637,30.518,364048,0
2012-09-18,30.601,30.625,29.834,30.279,252608,0
2012-09-19,30.388,31.248,30.279,30.641,476732,0
2012-09-20,30.634,30.651,30.22,30.509,134674,0
2012-09-21,30.692,30.692,29.817,29.958,603254,0
2012-09-24,29.783,30.049,29.495,29.684,405181,0
2012-09-25,29.858,30.336,29.255,29.305,269231,0
2012-09-26,29.445,29.445,28.859,29.124,235505,0
2012-09-27,29.148,29.478,28.663,29.33,283992,0
2012-09-28,29.337,29.337,28.852,28.899,188676,0
2012-10-01,29.023,29.023,28.346,28.504,417295,0
2012-10-02,28.693,28.808,28.255,28.693,428392,0
2012-10-03,28.735,29.344,28.61,29.114,444961,0
2012-10-04,29.33,29.33,28.8,29.058,315353,0
2012-10-05,29.344,29.553,28.908,29.223,331296,0
2012-10-08,29.231,29.231,28.627,28.899,237857,0
2012-10-09,29.049,29.049,28.455,28.761,352579,0
2012-10-10,28.717,28.899,28.479,28.646,576381,0
2012-10-11,28.951,29.04,28.281,28.577,428922,0
2012-10-12,28.577,28.735,28.042,28.116,302444,0
2012-10-15,28.323,28.323,27.759,28.281,249693,0
2012-10-16,28.331,28.586,28.066,28.537,232020,0
2012-10-17,28.594,29.262,28.479,29.158,249005,0
2012-10-18,29.287,29.362,29.023,29.124,242710,0
2012-10-19,29.097,29.14,28.323,28.753,535069,0
2012-10-22,28.675,28.984,28.405,28.951,330965,0
2012-10-23,28.8,28.825,27.859,28.446,304369,0
2012-10-24,28.717,28.717,27.578,28.299,338638,0
2012-10-25,28.397,28.636,26.926,27.173,353877,0
2012-10-26,27.297,27.866,27.002,27.744,320214,0
2012-10-31,26.844,27.828,26.844,27.638,343699,0
2012-11-01,27.596,28.299,27.109,27.884,296277,0
2012-11-02,28.05,28.215,27.348,27.423,216378,0
2012-11-05,27.37,27.694,27.06,27.388,178179,0
2012-11-06,27.546,27.902,26.985,27.248,644165,0
2012-11-07,27.05,27.297,26.553,26.689,321256,0
2012-11-08,26.894,26.894,26.109,26.174,470345,0
2012-11-09,26.001,26.398,25.969,26.167,653104,0
2012-11-12,26.316,26.514,25.597,25.829,389375,0
2012-11-13,25.73,25.885,25.416,25.539,586020,0
2012-11-14,25.571,26.045,24.796,24.936,432181,0
2012-11-15,24.944,25.311,24.714,24.763,416411,0
2012-11-16,24.696,24.903,24.169,24.507,333773,0
2012-11-19,24.828,24.888,24.369,24.597,477515,0
2012-11-20,24.622,25.317,24.507,25.247,437744,0
2012-11-21,25.175,25.432,24.994,25.326,193962,0
2012-11-23,25.374,25.64,25.293,25.514,80564,0
2012-11-26,25.423,25.661,25.227,25.34,324067,0
2012-11-27,25.432,25.614,25.167,25.167,300743,0
2012-11-28,25.196,25.57,24.919,25.328,349933,0
2012-11-29,25.505,26.198,25.497,26.015,423669,0
2012-11-30,26.065,26.34,25.896,26.071,417421,0
2012-12-03,26.307,26.323,25.905,26.248,350862,0
2012-12-04,26.233,26.457,25.933,26.198,343454,0
2012-12-05,26.316,27.485,26.316,27.176,545277,0
2012-12-06,27.201,27.887,26.968,27.753,480780,0
2012-12-07,27.778,28.281,27.211,28.24,474738,0
2012-12-10,28.281,29.585,28.281,29.091,1183501,0
2012-12-11,29.175,29.267,28.841,28.976,564876,0
2012-12-12,28.976,29.243,28.767,28.915,327472,0
2012-12-13,28.915,29.042,28.514,28.659,334662,0
2012-12-14,28.531,29.125,28.531,28.997,430135,0
2012-12-17,29.083,29.536,28.907,29.427,528609,0
2012-12-18,29.427,29.536,28.806,28.907,1064435,0
2012-12-19,28.915,29.251,28.723,29.243,861682,0
2012-12-20,29.243,29.837,28.69,28.968,973381,0
2012-12-21,28.641,29.543,27.778,28.976,8649597,0
2012-12-24,28.783,29.259,27.704,27.887,439220,0
2012-12-26,28.005,28.381,27.647,27.73,480087,0
2012-12-27,27.796,27.896,27.312,27.695,351253,0
2012-12-28,27.52,28.072,27.52,27.87,341865,0
2012-12-31,27.822,28.85,27.687,28.806,794726,0
2013-01-02,29.611,29.759,28.641,28.723,707591,0
2013-01-03,28.841,28.941,28.262,28.49,425898,0
2013-01-04,28.614,28.976,28.424,28.841,291381,0
2013-01-07,28.713,28.841,28.24,28.262,255273,0
2013-01-08,28.24,28.75,28.206,28.651,175714,0
2013-01-09,28.69,28.713,28.063,28.34,211326,0
2013-01-10,28.398,28.606,28.247,28.482,346039,0
2013-01-11,28.522,28.775,28.123,28.18,214495,0
2013-01-14,28.171,28.522,28.063,28.289,225623,0
2013-01-15,28.206,28.424,28.096,28.381,308112,0
2013-01-16,28.281,28.651,28.281,28.472,197201,0
2013-01-17,28.641,28.85,28.49,28.79,298724,0
2013-01-18,28.742,28.876,28.315,28.424,305978,0
2013-01-22,28.347,28.565,28.254,28.565,466562,0
2013-01-23,28.464,28.858,28.414,28.698,610652,0
2013-01-24,28.651,30.055,28.03,29.618,969333,0
2013-01-25,29.868,30.321,29.676,30.321,540670,0
2013-01-28,30.279,30.747,30.071,30.721,287949,0
2013-01-29,30.622,30.931,30.254,30.656,299707,0
2013-01-30,30.63,30.715,30.289,30.345,247242,0
2013-01-31,30.261,30.499,30.112,30.321,262975,0
2013-02-01,30.405,30.656,30.289,30.389,255678,0
2013-02-04,30.305,30.489,30.02,30.195,332767,0
2013-02-05,30.279,30.538,30.163,30.353,372074,0
2013-02-06,30.289,30.764,30.155,30.715,254813,0
2013-02-07,30.721,30.931,30.446,30.622,215968,0
2013-02-08,30.656,31.167,30.446,30.614,170317,0
2013-02-11,30.622,31.39,30.58,31.366,280083,0
2013-02-12,31.491,31.909,31.425,31.801,343259,0
2013-02-13,31.397,32.08,30.688,31.759,587153,0
2013-02-14,31.551,34.887,31.366,34.159,2346562,0
2013-02-15,34.377,35.93,34.092,35.046,2652218,0
2013-02-19,35.072,36.694,35.072,36.291,2434161,0
2013-02-20,37.278,38.424,36.558,36.968,2149155,0
2013-02-21,36.902,36.968,35.581,36.109,1086610,0
2013-02-22,36.083,36.324,35.021,35.747,923711,0
2013-02-25,35.983,36.866,35.554,35.59,525226,0
2013-02-26,35.232,36.003,34.879,35.315,1003229,0
2013-02-27,35.205,35.495,34.836,35.334,537150,0
2013-02-28,35.367,35.966,35.157,35.476,715792,0
2013-03-01,35.198,35.375,34.347,34.615,726248,0
2013-03-04,34.615,35.249,34.548,34.741,812997,0
2013-03-05,34.98,35.267,34.565,34.751,528766,0
2013-03-06,33.89,34.615,33.307,34.024,971244,0
2013-03-07,32.928,32.928,30.961,31.93,2764504,0
2013-03-08,32.142,32.802,30.977,31.61,1579740,0
2013-03-11,31.452,31.552,31.222,31.407,846255,0
2013-03-12,31.443,31.443,31.03,31.076,683587,0
2013-03-13,31.076,31.14,30.808,30.892,592329,0
2013-03-14,30.919,31.076,30.74,31.071,322237,0
2013-03-15,31.619,31.619,30.396,30.488,605223,0
2013-03-18,30.107,30.672,30.014,30.564,525663,0
2013-03-19,30.564,30.934,30.295,30.749,502428,0
2013-03-20,30.808,31.295,30.791,31.063,401546,0
2013-03-21,30.934,31.14,30.716,30.876,274219,0
2013-03-22,30.884,31.076,30.791,30.901,250820,0
2013-03-25,30.919,31.508,30.816,31.425,621849,0
2013-03-26,31.475,32.15,31.475,32,795173,0
2013-03-27,31.923,33.332,31.913,32.597,585608,0
2013-03-28,32.658,32.818,32.048,32.303,443707,0
2013-04-01,32.361,32.48,31.812,32.201,306426,0
2013-04-02,32.405,33.039,32.201,32.361,560813,0
2013-04-03,32.556,32.877,32.122,32.691,980234,0
2013-04-04,32.802,33.114,32.556,32.877,298081,0
2013-04-05,32.59,32.605,32.186,32.38,407735,0
2013-04-08,32.361,32.538,31.93,32.514,446616,0
2013-04-09,32.605,32.605,31.923,31.956,353672,0
2013-04-10,32.048,32.92,31.93,32.842,444432,0
2013-04-11,32.835,33.383,32.556,33.263,383490,0
2013-04-12,33.257,33.326,32.937,33.039,314272,0
2013-04-15,32.868,33.02,31.702,32.048,477869,0
2013-04-16,32.21,32.547,31.719,32.058,553230,0
2013-04-17,31.947,31.947,30.868,31.076,518717,0
2013-04-18,31.185,31.25,30.445,30.716,463066,0
2013-04-19,30.74,31.185,30.732,31.112,819636,0
2013-04-22,31.366,32.667,31.324,32.328,934945,0
2013-04-23,32.623,33.029,32.473,32.937,376435,0
2013-04-24,33.02,33.164,32.085,32.142,354709,0
2013-04-25,32.15,32.498,31.475,31.796,697435,0
2013-04-26,31.947,32.903,31.804,32.575,533975,0
2013-04-29,32.691,33.179,32.353,32.96,348184,0
2013-04-30,32.995,33.039,32.278,32.775,365256,0
2013-05-01,32.505,32.667,31.864,31.889,363305,0
2013-05-02,32.058,32.575,32.03,32.353,201841,0
2013-05-03,32.649,33.139,32.597,33.08,229265,0
2013-05-06,33.139,33.831,33.139,33.638,229795,0
2013-05-07,33.602,34.092,33.577,34.06,198463,0
2013-05-08,34.092,34.228,33.722,34.06,183357,0
2013-05-09,34.024,34.592,34.024,34.514,275186,0
2013-05-10,34.565,36.979,34.565,36.051,730133,0
2013-05-13,36.031,36.126,35.403,35.84,237137,0
2013-05-14,35.858,36.237,35.537,35.765,286084,0
2013-05-15,35.629,36.686,35.629,36.287,258335,0
2013-05-16,36.246,36.356,35.56,35.874,309383,0
2013-05-17,35.883,36.305,35.739,36.051,319863,0
2013-05-20,35.958,36.211,35.924,36.009,430285,0
2013-05-21,36.077,36.305,35.315,35.52,416259,0
2013-05-22,35.551,35.84,34.693,34.861,338501,0
2013-05-23,34.489,35.097,33.968,35.037,224470,0
2013-05-24,34.996,35.097,34.371,34.871,201186,0
2013-05-28,35.351,35.606,34.826,35.198,244540,0
2013-05-29,35.189,35.299,34.762,35.087,143326,0
2013-05-30,35.189,35.548,35.087,35.403,179300,0
2013-05-31,35.224,35.741,34.915,34.94,225240,0
2013-06-03,34.906,35.22,33.916,34.77,877579,0
2013-06-04,34.915,35.025,34.42,34.616,728223,0
2013-06-05,34.481,34.701,33.694,33.877,567044,0
2013-06-06,33.877,34.411,33.797,34.411,383320,0
2013-06-07,34.599,35.155,34.436,35.033,145568,0
2013-06-10,35.078,35.835,35.078,35.548,260069,0
2013-06-11,35.257,35.529,34.967,35.196,331067,0
2013-06-12,35.383,35.513,35.043,35.145,239277,0
2013-06-13,35.22,38.454,35.119,38.231,799563,0
2013-06-14,38.256,38.419,37.591,38.069,371549,0
2013-06-17,38.352,38.692,38.043,38.333,339598,0
2013-06-18,38.427,39.876,38.377,39.34,588603,0
2013-06-19,39.213,39.357,38.779,38.787,321483,0
2013-06-20,38.47,38.641,38.069,38.445,417244,0
2013-06-21,38.641,39.383,38.462,39.213,525964,0
2013-06-24,38.966,39.474,38.71,39.373,452333,0
2013-06-25,39.458,40.047,39.349,39.885,406913,0
2013-06-26,40.1,40.499,39.876,40.131,529031,0
2013-06-27,40.271,41.243,40.124,40.962,429181,0
2013-06-28,40.928,40.994,40.448,40.669,459574,0
2013-07-01,40.938,41.387,39.894,40.364,669566,0
2013-07-02,40.509,40.712,40.047,40.415,488968,0
2013-07-03,40.14,40.908,39.894,40.669,127880,0
2013-07-05,41.07,41.182,40.243,40.329,622694,0
2013-07-08,40.491,40.943,40.381,40.755,272509,0
2013-07-09,40.881,41.513,40.741,41.097,222258,0
2013-07-10,40.243,40.899,39.868,40.796,280010,0
2013-07-11,41.505,41.566,40.975,41.148,236342,0
2013-07-12,41.087,41.395,41.054,41.182,186103,0
2013-07-15,41.123,41.489,40.952,41.182,193947,0
2013-07-16,41.215,41.292,40.373,40.415,254926,0
2013-07-17,40.491,40.646,40.091,40.15,508619,0
2013-07-18,40.355,40.678,40.355,40.415,330250,0
2013-07-19,40.482,40.499,39.827,39.868,291761,0
2013-07-22,39.793,40.415,39.793,40.073,268290,0
2013-07-23,40.243,40.694,39.921,40.661,376373,0
2013-07-24,40.694,40.704,40.117,40.415,295209,0
2013-07-25,39.904,40.722,39.662,40.687,691287,0
2013-07-26,40.405,40.764,39.928,40.687,397893,0
2013-07-29,40.678,40.741,40.243,40.687,406395,0
2013-07-30,40.731,40.806,40.303,40.441,188765,0
2013-07-31,40.585,40.585,39.904,40.517,775728,0
2013-08-01,40.844,41.779,40.712,41.779,744921,0
2013-08-02,41.677,41.863,41.327,41.725,429268,0
2013-08-05,41.599,41.659,41.215,41.455,433629,0
2013-08-06,41.43,41.473,40.527,41.071,288386,0
2013-08-07,40.938,41.292,40.748,41.046,178908,0
2013-08-08,41.199,41.447,40.994,41.139,197109,0
2013-08-09,41.054,41.42,40.867,41.097,126844,0
2013-08-12,40.731,41.011,40.186,40.962,208821,0
2013-08-13,40.928,41.189,40.585,40.858,182104,0
2013-08-14,40.943,40.943,40.202,40.28,104514,0
2013-08-15,40.007,40.007,37.901,37.994,735527,0
2013-08-16,37.772,38.47,37.448,38.154,168785,0
2013-08-19,38.368,38.572,37.847,38.231,250988,0
2013-08-20,38.326,38.803,38.171,38.702,231400,0
2013-08-21,38.59,38.657,38.088,38.137,201126,0
2013-08-22,38.265,38.787,38.06,38.667,111647,0
2013-08-23,38.657,38.812,38.198,38.436,191208,0
2013-08-26,38.436,38.692,38.191,38.377,99809,0
2013-08-27,38.035,38.506,37.44,37.44,203229,0
2013-08-28,37.427,37.816,37.084,37.662,152501,0
2013-08-29,37.568,38.151,37.464,37.687,177309,0
2013-08-30,37.54,37.695,36.92,37.014,309694,0
2013-09-03,37.487,38.082,36.525,36.971,723970,0
2013-09-04,36.885,37.712,36.791,37.437,454220,0
2013-09-05,37.522,37.893,37.369,37.575,202419,0
2013-09-06,37.712,38.006,37.214,37.54,163340,0
2013-09-09,37.575,38.119,37.464,37.934,105520,0
2013-09-10,38.186,38.581,37.996,38.418,168148,0
2013-09-11,38.288,38.581,38.109,38.393,130073,0
2013-09-12,38.262,38.505,37.92,37.934,230295,0
2013-09-13,38.109,38.358,37.831,38.186,86953,0
2013-09-16,38.521,38.521,37.849,38.119,318828,0
2013-09-17,38.055,39.193,37.926,39.131,282749,0
2013-09-18,39.011,39.347,38.617,39.262,165014,0
2013-09-19,39.279,39.648,39.167,39.633,199849,0
2013-09-20,39.822,39.918,39.502,39.598,381532,0
2013-09-23,39.407,39.64,38.744,39.494,180750,0
2013-09-24,39.443,40.594,39.443,39.918,302061,0
2013-09-25,39.845,40.115,39.451,39.932,114231,0
2013-09-26,39.879,40.613,39.579,40.586,189537,0
2013-09-27,40.233,41.214,40.129,41.051,279118,0
2013-09-30,40.528,41.309,40.528,40.98,477026,0
2013-10-01,40.855,41.878,40.5,41.827,364393,0
2013-10-02,41.532,41.635,41.018,41.542,224525,0
2013-10-03,41.345,41.371,40.422,40.846,146775,0
2013-10-04,40.744,41.223,40.528,40.87,92908,0
2013-10-07,40.38,40.886,40.192,40.448,207492,0
2013-10-08,40.482,40.697,40.192,40.363,258391,0
2013-10-09,40.536,41.137,40.269,40.838,227224,0
2013-10-10,41.291,42.032,41.181,41.962,165557,0
2013-10-11,41.748,42.91,41.748,42.721,179957,0
2013-10-14,42.385,43.073,42.385,43.004,123965,0
2013-10-15,42.781,43.675,42.781,43.004,240178,0
2013-10-16,43.09,44.366,43.024,44.338,294456,0
2013-10-17,44.064,44.771,44.064,44.605,239129,0
2013-10-18,44.812,45.519,44.305,45.07,321987,0
2013-10-21,45.052,45.863,44.794,45.791,206425,0
2013-10-22,45.846,46.336,45.594,45.878,225014,0
2013-10-23,45.655,45.887,45.001,45.07,250787,0
2013-10-24,45.029,45.423,44.444,44.52,241066,0
2013-10-25,44.667,44.691,43.659,44.596,273166,0
2013-10-28,44.596,44.659,44.131,44.528,208132,0
2013-10-29,44.547,44.917,43.977,44.7,287897,0
2013-10-30,44.846,44.846,44.08,44.493,177857,0
2013-10-31,44.538,44.881,44.064,44.149,227860,0
2013-11-01,44.098,44.889,43.962,44.804,234863,0
2013-11-04,44.812,45.304,44.641,45.174,198515,0
2013-11-05,44.623,45.476,44.623,44.968,303554,0
2013-11-06,45.098,45.381,44.708,45.029,200425,0
2013-11-07,45.052,45.398,43.925,44.501,437070,0
2013-11-08,44.501,45.838,44.279,45.526,414051,0
2013-11-11,45.432,45.931,45.207,45.269,152171,0
2013-11-12,45.277,45.432,44.771,45.113,255671,0
2013-11-13,44.873,45.578,44.7,45.406,310632,0
2013-11-14,45.458,45.742,45.07,45.311,175485,0
2013-11-15,45.242,45.603,44.771,44.984,295944,0
2013-11-18,45.174,45.466,44.564,44.641,283106,0
2013-11-19,44.708,45.13,44.047,44.279,214226,0
2013-11-20,44.538,44.771,43.916,44.295,192096,0
2013-11-21,44.295,45.156,44.295,45.001,310482,0
2013-11-22,44.917,45.5,44.82,45.423,311133,0
2013-11-25,45.603,45.991,45.251,45.432,354197,0
2013-11-26,45.429,46.244,45.134,46.124,516736,0
2013-11-27,46.175,46.316,45.906,46.192,344068,0
2013-11-29,46.348,46.453,46.106,46.262,300384,0
2013-12-02,46.183,46.367,45.612,45.679,523927,0
2013-12-03,45.593,45.774,45.301,45.508,465850,0
2013-12-04,45.221,45.976,44.735,44.943,366390,0
2013-12-05,44.858,44.951,43.626,43.956,599204,0
2013-12-06,44.189,44.623,43.894,44.483,393143,0
2013-12-09,44.605,44.675,43.894,43.998,279706,0
2013-12-10,43.833,44.563,43.756,44.129,288144,0
2013-12-11,44.068,44.231,42.657,42.767,644381,0
2013-12-12,42.767,42.896,42.349,42.688,279568,0
2013-12-13,42.732,43.02,42.472,42.854,168023,0
2013-12-16,42.854,43.077,42.558,42.923,277231,0
2013-12-17,42.863,42.863,42.309,42.67,259266,0
2013-12-18,42.775,42.983,41.613,42.887,331074,0
2013-12-19,42.706,42.819,41.535,41.63,345849,0
2013-12-20,41.596,42.647,41.596,42.358,825495,0
2013-12-23,42.732,44.813,42.533,44.372,648674,0
2013-12-24,44.528,44.753,44.31,44.467,187279,0
2013-12-26,44.763,45.074,44.31,44.78,409882,0
2013-12-27,44.988,45.022,44.614,44.883,222035,0
2013-12-30,44.943,45.655,44.709,45.039,275470,0
2013-12-31,45.1,45.359,44.555,44.926,254659,0
2014-01-02,44.9,45.074,44.509,44.753,229378,0
2014-01-03,44.772,45.143,44.632,44.867,186217,0
2014-01-06,44.919,45.126,44.328,44.346,173182,0
2014-01-07,44.388,45.49,44.388,44.642,283967,0
2014-01-08,44.538,44.744,43.504,43.722,407840,0
2014-01-09,43.852,43.948,43,43.504,367077,0
2014-01-10,43.626,44.475,43.087,43.364,175552,0
2014-01-13,43.305,43.495,41.901,42.263,374587,0
2014-01-14,42.349,42.506,41.977,42.073,215349,0
2014-01-15,42.159,42.238,40.844,40.963,337599,0
2014-01-16,40.773,40.868,40.215,40.252,398686,0
2014-01-17,40.138,40.288,39.689,39.707,259622,0
2014-01-21,40.129,40.374,39.109,39.176,240164,0
2014-01-22,39.333,39.384,39.037,39.358,375299,0
2014-01-23,39.159,39.159,38.379,38.916,247052,0
2014-01-24,38.708,38.932,37.677,38.542,507402,0
2014-01-27,38.691,38.812,37.668,38.247,338783,0
2014-01-28,38.255,38.716,37.92,38.587,400961,0
2014-01-29,35.62,39.263,34.789,38.779,1160368,0
2014-01-30,38.787,40.374,38.779,39.906,799838,0
2014-01-31,39.306,40.304,39.064,39.707,528044,0
2014-02-03,39.392,39.689,37.951,38.152,959219,0
2014-02-04,38.275,38.525,37.685,37.857,534932,0
2014-02-05,37.728,37.98,37.302,37.781,321927,0
2014-02-06,37.961,38.492,37.857,38.127,365140,0
2014-02-07,38.284,38.552,37.97,38.448,280971,0
2014-02-10,39.194,39.887,38.198,38.457,1622421,0
2014-02-11,37.99,38.16,37.269,37.292,721363,0
2014-02-12,37.329,38.127,37.262,37.565,538802,0
2014-02-13,37.388,38.421,37.388,38.388,356186,0
2014-02-14,38.438,38.517,38.102,38.179,271343,0
2014-02-18,38.179,38.369,38.039,38.189,285277,0
2014-02-19,37.943,38.127,37.623,37.642,267601,0
2014-02-20,37.668,38.015,37.502,37.547,336891,0
2014-02-21,37.66,38.465,37.51,38.223,739601,0
2014-02-24,38.405,39.358,38.405,38.993,593482,0
2014-02-25,40.061,40.651,39.939,40.271,618717,0
2014-02-26,40.333,40.403,39.404,39.947,399976,0
2014-02-27,39.938,40.699,39.825,40.305,568146,0
2014-02-28,40.297,41.235,40.29,40.971,425582,0
2014-03-03,40.656,40.746,39.318,39.404,578422,0
2014-03-04,40.001,41.156,39.972,41.034,1080596,0
2014-03-05,40.998,41.278,40.682,40.786,239847,0
2014-03-06,40.794,41.016,39.915,40.34,272193,0
2014-03-07,40.543,40.568,39.791,40.123,347861,0
2014-03-10,40.176,40.49,39.833,40.377,370909,0
2014-03-11,40.333,40.34,39.186,39.492,440772,0
2014-03-12,39.229,39.229,38.721,38.791,488647,0
2014-03-13,38.844,39.019,38.205,38.248,383044,0
2014-03-14,38.31,39.579,38.31,39.538,300577,0
2014-03-17,39.791,39.791,39.472,39.538,426958,0
2014-03-18,39.56,40.042,39.492,39.991,172467,0
2014-03-19,40.011,40.263,39.546,39.791,334283,0
2014-03-20,39.781,40.385,39.482,40.115,228480,0
2014-03-21,40.429,40.971,40.29,40.35,481704,0
2014-03-24,40.455,40.455,39.915,40.323,248257,0
2014-03-25,40.463,40.709,40.106,40.194,329534,0
2014-03-26,40.481,40.664,40.202,40.254,299726,0
2014-03-27,40.282,40.481,39.51,39.649,215201,0
2014-03-28,39.665,40.148,39.598,39.85,292361,0
2014-03-31,40.185,40.746,39.762,40.649,266449,0
2014-04-01,40.69,41.602,40.254,41.586,370033,0
2014-04-02,41.513,42.119,41.208,41.699,286005,0
2014-04-03,41.813,42.075,41.321,41.505,217170,0
2014-04-04,41.83,41.83,40.91,41.156,310416,0
2014-04-07,41.016,41.488,40.875,41.357,403958,0
2014-04-08,41.321,41.821,41.112,41.453,365218,0
2014-04-09,41.463,41.732,41.278,41.645,177277,0
2014-04-10,41.586,41.741,40.92,41.245,464957,0
2014-04-11,40.777,41.295,40.777,40.998,434207,0
2014-04-14,41.225,41.636,41.121,41.399,234941,0
2014-04-15,41.408,41.838,40.709,41.375,427892,0
2014-04-16,41.472,41.918,41.235,41.821,281070,0
2014-04-17,41.016,41.577,40.051,40.568,700899,0
2014-04-21,40.377,40.971,40.129,40.543,378228,0
2014-04-22,40.622,41.068,40.323,40.517,409398,0
2014-04-23,40.517,40.594,39.52,39.55,735855,0
2014-04-24,39.492,40.011,38.95,39.01,636933,0
2014-04-25,39.045,39.195,38.67,38.985,500180,0
2014-04-28,39.019,39.177,37.854,38.31,766666,0
2014-04-29,38.486,38.791,38.074,38.135,248718,0
2014-04-30,38.03,38.73,37.654,38.581,326848,0
2014-05-01,38.52,38.95,37.733,38.67,443801,0
2014-05-02,38.651,39.56,38.651,39.229,276097,0
2014-05-05,38.94,39.817,38.756,39.675,372209,0
2014-05-06,39.395,39.825,39.14,39.204,252855,0
2014-05-07,39.229,39.465,38.776,39.273,189915,0
2014-05-08,39.299,40.185,39.299,39.465,423256,0
2014-05-09,39.386,39.771,38.791,39.465,408271,0
2014-05-12,39.56,40.508,39.318,40.385,237808,0
2014-05-13,40.411,40.56,39.352,39.607,432995,0
2014-05-14,39.607,39.705,38.46,38.73,365806,0
2014-05-15,38.572,38.817,38.16,38.67,306833,0
2014-05-16,38.6,39.081,38.215,39.064,187642,0
2014-05-19,38.854,39.841,38.791,39.569,273178,0
2014-05-20,39.607,39.607,38.345,38.651,386088,0
2014-05-21,38.756,39.905,38.756,39.569,317832,0
2014-05-22,39.56,39.963,39.386,39.695,140946,0
2014-05-23,39.616,40.069,39.588,39.72,184627,0
2014-05-27,40.035,40.097,39.186,39.472,321622,0
2014-05-28,39.533,39.92,39.14,39.74,206279,0
2014-05-29,39.882,39.912,39.533,39.758,168428,0
2014-05-30,39.75,39.857,39.541,39.74,139214,0
2014-06-02,39.912,40.466,39.361,40.228,267042,0
2014-06-03,39.857,40.545,39.69,39.767,399738,0
2014-06-04,39.7,39.715,39.149,39.237,253046,0
2014-06-05,39.246,40.123,39.185,39.971,367350,0
2014-06-06,40.176,40.493,39.353,39.442,431220,0
2014-06-09,39.467,39.989,39.467,39.928,219382,0
2014-06-10,39.928,39.999,39.434,39.734,207576,0
2014-06-11,39.66,39.708,39.079,39.265,202342,0
2014-06-12,39.123,39.335,38.733,39.123,209838,0
2014-06-13,39.3,39.3,38.682,38.761,214739,0
2014-06-16,38.804,39.123,38.514,38.761,116087,0
2014-06-17,38.628,39.523,38.628,39.149,216903,0
2014-06-18,39.159,39.3,38.514,38.937,180113,0
2014-06-19,38.983,39.194,38.796,38.877,200317,0
2014-06-20,38.9,39.7,38.9,39.601,473691,0
2014-06-23,39.563,39.831,39.379,39.69,204803,0
2014-06-24,39.523,40.307,39.523,39.92,242629,0
2014-06-25,39.74,42.429,39.74,41.696,859475,0
2014-06-26,41.705,41.705,41.247,41.412,476682,0
2014-06-27,41.19,42.05,41.006,42.022,318381,0
2014-06-30,41.998,42.827,41.766,42.748,308159,0
2014-07-01,42.845,44.408,42.625,43.728,502624,0
2014-07-02,43.666,43.887,42.385,42.472,356131,0
2014-07-03,42.659,43.244,42.659,43.153,145419,0
2014-07-07,43.1,43.1,41.952,42.04,231341,0
2014-07-08,42.005,42.085,41.476,41.615,245553,0
2014-07-09,41.785,42.315,41.688,41.952,190294,0
2014-07-10,41.227,42.076,41.122,41.942,175619,0
2014-07-11,41.863,42.163,41.738,41.998,174767,0
2014-07-14,42.307,42.472,41.968,42.056,110825,0
2014-07-15,41.988,42.085,41.583,41.968,143984,0
2014-07-16,42.076,42.554,41.803,42.191,253913,0
2014-07-17,42.014,42.633,41.926,42.085,300566,0
2014-07-18,42.05,42.863,42.05,42.712,185788,0
2014-07-21,42.519,42.888,42.103,42.519,180243,0
2014-07-22,42.625,42.96,42.367,42.652,197945,0
2014-07-23,42.773,42.809,42.129,42.154,113553,0
2014-07-24,42.182,42.349,41.748,41.926,172096,0
2014-07-25,41.679,41.803,41.209,41.254,208423,0
2014-07-28,41.351,41.729,41.034,41.688,187084,0
2014-07-29,41.882,42.022,41.493,41.583,198001,0
2014-07-30,41.853,41.968,41.271,41.378,200919,0
2014-07-31,40.954,41.722,40.228,40.59,412471,0
2014-08-01,40.335,40.954,40.299,40.669,322877,0
2014-08-04,40.724,40.97,40.53,40.661,277837,0
2014-08-05,40.458,41.122,40.448,40.978,316207,0
2014-08-06,40.176,40.751,39.823,40.661,551330,0
2014-08-07,40.88,40.88,40.484,40.59,280945,0
2014-08-08,40.521,41.36,40.493,41.094,217042,0
2014-08-11,41.263,41.546,40.811,40.898,146811,0
2014-08-12,40.695,41.148,40.218,40.387,281868,0
2014-08-13,40.572,40.801,40.404,40.751,241896,0
2014-08-14,40.873,41.015,40.493,40.661,299556,0
2014-08-15,41.024,41.05,40.361,40.751,247073,0
2014-08-18,41.13,41.421,40.938,41.068,192515,0
2014-08-19,41.166,41.484,41.084,41.271,147793,0
2014-08-20,41.237,41.395,40.627,40.661,243068,0
2014-08-21,40.821,41.546,40.572,41.546,195015,0
2014-08-22,41.518,41.67,41.289,41.546,185700,0
2014-08-25,41.853,41.853,41.209,41.289,156488,0
2014-08-26,41.421,41.466,40.954,41.166,185837,0
2014-08-27,41.435,42.212,41.355,41.819,315621,0
2014-08-28,41.55,41.713,41.266,41.338,272068,0
2014-08-29,41.338,41.686,41.158,41.56,202791,0
2014-09-02,41.426,42.185,40.928,41.999,617167,0
2014-09-03,42.273,42.631,42.175,42.533,520232,0
2014-09-04,42.711,43.067,42.585,42.683,216441,0
2014-09-05,42.558,42.961,42.353,42.452,144176,0
2014-09-08,42.516,42.665,41.274,41.444,477427,0
2014-09-09,41.506,41.58,41.016,41.06,219873,0
2014-09-10,41.124,41.426,40.757,41.416,156729,0
2014-09-11,41.203,41.775,41.203,41.677,135669,0
2014-09-12,41.737,41.737,40.998,41.24,157624,0
2014-09-15,41.347,41.391,41.044,41.15,126623,0
2014-09-16,41.096,41.542,41.007,41.069,200113,0
2014-09-17,41.051,41.257,40.83,40.988,158134,0
2014-09-18,41.044,41.158,40.856,41.078,119953,0
2014-09-19,41.141,41.373,40.774,40.81,440865,0
2014-09-22,40.749,40.848,40.498,40.55,224828,0
2014-09-23,40.55,40.596,39.775,39.803,364152,0
2014-09-24,39.775,40.018,39.205,39.579,192771,0
2014-09-25,39.598,39.616,38.893,39.098,320423,0
2014-09-26,39.124,39.528,38.965,39.47,219347,0
2014-09-29,39.088,39.579,38.838,38.884,657463,0
2014-09-30,38.838,39.034,38.09,38.188,457244,0
2014-10-01,38.135,38.403,37.741,37.769,397403,0
2014-10-02,37.779,38.108,37.428,38.01,301881,0
2014-10-03,38.394,38.403,37.992,38.044,162248,0
2014-10-06,38.285,38.535,37.903,38.313,147755,0
2014-10-07,38.143,38.197,37.821,37.83,218671,0
2014-10-08,37.821,39.437,37.696,39.391,428918,0
2014-10-09,39.383,39.4,38.197,38.66,383910,0
2014-10-10,38.563,39.383,38.436,38.705,405244,0
2014-10-13,38.82,38.918,38.277,38.338,258543,0
2014-10-14,38.679,39.294,38.609,39.187,309042,0
2014-10-15,38.899,39.954,38.51,39.697,536309,0
2014-10-16,39.383,41.347,39.132,41.23,525011,0
2014-10-17,41.794,41.989,40.624,40.667,470922,0
2014-10-20,40.596,41.096,40.338,41.051,220284,0
2014-10-21,41.23,42.149,41.104,42.096,174077,0
2014-10-22,42.311,42.362,41.291,41.506,288289,0
2014-10-23,42.46,44.728,42.46,43.346,635903,0
2014-10-24,43.585,44.067,43.248,43.764,306970,0
2014-10-27,43.487,44.29,43.238,44.174,374778,0
2014-10-28,44.387,45.746,44.167,45.728,356109,0
2014-10-29,45.816,46.155,45.522,46.057,319266,0
2014-10-30,46.031,46.538,45.869,46.271,229323,0
2014-10-31,47.208,47.297,46.173,46.52,293718,0
2014-11-03,46.477,47.039,46.288,46.404,230377,0
2014-11-04,46.173,46.173,44.852,45.639,280408,0
2014-11-05,46.04,46.129,45.066,45.235,272180,0
2014-11-06,45.281,45.281,44.674,45.075,278336,0
2014-11-07,45.103,45.165,44.584,44.79,214307,0
2014-11-10,44.799,45.44,44.611,45.36,212769,0
2014-11-11,45.309,45.699,44.959,45.202,170163,0
2014-11-12,44.862,45.779,44.862,45.699,171188,0
2014-11-13,45.646,46.011,45.165,45.227,248397,0
2014-11-14,45.273,45.746,45.174,45.281,167639,0
2014-11-17,45.137,45.699,45.128,45.208,108655,0
2014-11-18,45.405,46.002,45.235,45.29,182379,0
2014-11-19,45.174,45.414,44.629,45.155,122779,0
2014-11-20,44.906,45.736,44.825,45.37,131159,0
2014-11-21,45.869,45.869,45.137,45.494,129402,0
2014-11-24,45.646,47.253,45.423,47.058,356138,0
2014-11-25,46.979,47.679,46.86,47.598,207363,0
2014-11-26,47.579,48.056,47.229,47.841,152913,0
2014-11-28,48.075,48.669,47.392,47.482,129885,0
2014-12-01,47.527,48.445,47.167,47.957,352410,0
2014-12-02,47.932,48.398,47.435,47.659,427926,0
2014-12-03,47.626,48.048,47.392,47.878,204729,0
2014-12-04,47.778,47.778,46.689,47.085,226938,0
2014-12-05,46.96,47.659,46.815,46.88,217394,0
2014-12-08,46.645,47.563,46.411,47.021,269476,0
2014-12-09,46.536,47.508,46.347,47.426,302708,0
2014-12-10,47.211,47.759,47.103,47.464,316703,0
2014-12-11,47.535,48.355,47.247,48.238,262074,0
2014-12-12,47.697,48.425,47.426,48.075,293944,0
2014-12-15,48.192,48.544,47.679,47.904,300140,0
2014-12-16,47.796,48.445,47.518,47.553,504059,0
2014-12-17,47.733,48.048,46.806,48.021,320974,0
2014-12-18,48.435,48.524,47.365,47.579,477867,0
2014-12-19,47.553,48.192,47.12,47.543,912559,0
2014-12-22,47.543,48.093,47.311,47.787,280039,0
2014-12-23,47.769,48.57,47.426,48.514,233595,0
2014-12-24,48.407,48.562,47.527,47.717,233088,0
2014-12-26,47.895,48.336,46.988,47.932,444669,0
2014-12-29,47.948,50.153,47.741,49.731,412241,0
2014-12-30,49.524,49.605,48.642,48.884,201978,0
2014-12-31,48.983,50.026,48.812,48.868,387674,0
2015-01-02,49.135,49.225,46.366,46.583,455940,0
2015-01-05,46.331,46.654,45.557,45.926,405627,0
2015-01-06,45.836,45.836,44.647,45.655,409226,0
2015-01-07,45.871,46.086,45.583,45.906,274112,0
2015-01-08,46.257,46.546,45.665,45.906,494463,0
2015-01-09,45.944,46.303,45.493,45.646,254028,0
2015-01-12,45.619,45.916,45.321,45.61,196169,0
2015-01-13,45.926,47.659,45.746,47.635,435194,0
2015-01-14,47.103,47.815,46.922,47.571,321840,0
2015-01-15,47.598,47.598,46.645,46.842,255770,0
2015-01-16,46.555,47.275,46.456,46.842,232355,0
2015-01-20,46.842,47.093,45.916,46.483,250004,0
2015-01-21,46.293,47.069,46.158,46.583,240608,0
2015-01-22,47.002,48.012,46.266,47.912,214325,0
2015-01-23,47.94,48.192,47.454,47.608,148556,0
2015-01-26,47.527,47.904,46.932,47.75,298454,0
2015-01-27,47.311,48.056,47.012,47.787,298813,0
2015-01-28,48.613,48.976,47.669,48.238,542051,0
2015-01-29,48.623,48.741,47.211,48.247,313150,0
2015-01-30,47.806,48.346,46.815,46.832,506379,0
2015-02-02,47.051,47.527,46.204,47.508,276405,0
2015-02-03,47.967,49.066,47.94,48.884,456142,0
2015-02-04,48.722,49.459,48.272,48.471,198297,0
2015-02-05,48.524,49.091,47.932,48.802,330409,0
2015-02-06,48.821,49.173,48.661,48.876,287472,0
2015-02-09,48.795,49.217,48.247,48.464,147655,0
2015-02-10,48.688,49.046,47.659,48.597,104588,0
2015-02-11,48.57,49.01,47.976,48.272,278556,0
2015-02-12,48.372,49.11,47.895,49.056,199554,0
2015-02-13,49.002,49.326,48.579,49.225,185987,0
2015-02-17,49.082,49.155,48.534,48.821,140375,0
2015-02-18,48.613,49.578,48.613,49.037,546085,0
2015-02-19,48.848,49.434,48.759,49.201,560412,0
2015-02-20,49.027,49.578,48.695,49.415,574062,0
2015-02-23,49.234,49.612,48.787,49.234,270130,0
2015-02-24,49.183,49.721,48.966,49.225,242403,0
2015-02-25,49.405,49.441,48.852,49.27,154750,0
2015-02-26,49.097,49.613,48.744,49.36,195410,0
2015-02-27,49.389,49.533,48.625,48.662,348254,0
2015-03-02,48.843,49.806,48.843,49.351,346565,0
2015-03-03,49.232,49.469,48.78,49.033,209439,0
2015-03-04,49.052,49.796,48.589,48.852,219687,0
2015-03-05,48.971,48.971,47.61,47.655,274914,0
2015-03-06,47.374,48.38,46.894,48.236,383823,0
2015-03-09,48.407,48.898,48.345,48.662,172401,0
2015-03-10,48.345,48.345,47.564,47.581,141647,0
2015-03-11,47.737,48.545,47.61,48.398,136796,0
2015-03-12,48.634,49.723,48.634,49.434,308866,0
2015-03-13,49.489,49.742,48.852,49.162,210760,0
2015-03-16,49.524,49.887,49.142,49.796,475313,0
2015-03-17,49.55,50.394,49.514,49.769,284945,0
2015-03-18,49.823,50.258,49.397,49.641,332674,0
2015-03-19,49.597,50.976,49.514,50.875,407411,0
2015-03-20,51.22,51.908,51.075,51.675,901244,0
2015-03-23,51.346,51.675,51.158,51.173,231042,0
2015-03-24,51.049,51.256,50.594,50.766,111774,0
2015-03-25,50.731,50.875,49.931,50.049,339290,0
2015-03-26,49.877,49.877,49.081,49.142,141094,0
2015-03-27,49.052,49.569,48.879,49.189,161378,0
2015-03-30,49.397,49.967,49.27,49.514,116955,0
2015-03-31,49.66,50.748,49.324,50.594,413279,0
2015-04-01,50.358,50.358,49.331,49.813,181661,0
2015-04-02,49.713,50.404,49.18,49.94,168434,0
2015-04-06,49.813,50.258,49.441,50.021,276569,0
2015-04-07,49.897,50.141,49.369,49.623,294222,0
2015-04-08,49.579,50.131,49.205,50.131,143633,0
2015-04-09,49.967,50.04,49.062,49.958,192617,0
2015-04-10,50.15,50.304,49.85,49.931,69776,0
2015-04-13,49.85,50.077,49.397,49.505,100642,0
2015-04-14,49.424,50.213,49.106,50.049,174275,0
2015-04-15,50.105,50.105,49.27,49.341,266360,0
2015-04-16,49.162,49.806,49.162,49.706,149189,0
2015-04-17,49.441,49.796,48.771,48.815,235892,0
2015-04-20,48.943,49.559,48.481,48.562,286062,0
2015-04-21,48.806,49.397,48.425,48.445,337560,0
2015-04-22,48.545,49.132,47.8,48.072,276861,0
2015-04-23,47.999,50.096,47.465,49.605,261246,0
2015-04-24,49.841,50.006,48.715,48.898,181699,0
2015-04-27,49.087,49.205,47.662,48.253,250995,0
2015-04-28,48.262,49.015,47.883,48.68,126019,0
2015-04-29,48.571,48.69,47.72,47.753,137458,0
2015-04-30,47.455,48.008,47.118,47.21,256947,0
2015-05-01,47.311,47.728,47,47.292,134702,0
2015-05-04,47.446,47.646,47.21,47.228,105711,0
2015-05-05,47.128,47.655,45.659,45.903,282190,0
2015-05-06,45.931,46.384,45.586,45.967,191615,0
2015-05-07,45.85,46.412,45.595,46.193,141010,0
2015-05-08,46.766,46.876,46.15,46.667,251325,0
2015-05-11,46.548,47.346,46.548,47.201,214507,0
2015-05-12,47.009,47.018,46.339,46.693,156521,0
2015-05-13,46.847,46.928,46.367,46.439,126711,0
2015-05-14,46.686,47.465,46.539,47.326,151566,0
2015-05-15,47.392,47.629,47.092,47.355,134223,0
2015-05-18,47.246,48.081,47.009,47.863,176212,0
2015-05-19,47.81,48.281,47.6,48.162,93038,0
2015-05-20,48.226,48.625,48.017,48.236,80410,0
2015-05-21,48.136,48.445,47.791,48.144,196099,0
2015-05-22,48.181,48.181,47.201,47.491,164573,0
2015-05-26,47.365,47.51,46.719,47.165,263828,0
2015-05-27,47.273,48.555,47.217,48.234,242558,0
2015-05-28,48.105,48.7,47.977,48.398,169989,0
2015-05-29,48.481,48.957,47.867,48.325,262881,0
2015-06-01,48.506,49.24,47.958,48.692,161172,0
2015-06-02,48.498,48.966,47.426,48.498,198073,0
2015-06-03,48.498,49.139,48.288,48.819,107513,0
2015-06-04,48.617,48.792,48.142,48.244,82165,0
2015-06-05,48.188,48.774,47.723,48.041,207811,0
2015-06-08,47.941,48.251,47.723,47.804,137888,0
2015-06-09,47.693,47.904,47.254,47.374,158873,0
2015-06-10,47.612,48.672,47.492,48.306,156323,0
2015-06-11,48.435,48.856,48.197,48.572,241723,0
2015-06-12,48.481,48.481,47.941,48.133,150997,0
2015-06-15,47.674,47.887,47.325,47.426,172960,0
2015-06-16,47.345,48.344,47.054,48.316,116471,0
2015-06-17,48.234,48.692,47.987,48.041,92105,0
2015-06-18,47.949,48.526,47.657,48.306,293037,0
2015-06-19,48.415,48.993,48.105,48.435,478999,0
2015-06-22,48.737,49.249,48.251,48.856,147393,0
2015-06-23,48.856,49.002,48.506,48.563,157866,0
2015-06-24,48.506,48.829,47.895,48.133,169026,0
2015-06-25,48.362,48.617,47.703,47.912,143568,0
2015-06-26,48.004,48.792,48.004,48.709,241246,0
2015-06-29,48.334,48.957,47.538,47.622,414423,0
2015-06-30,48.115,48.115,47.556,47.73,244901,0
2015-07-01,48.041,48.607,47.647,48.288,242994,0
2015-07-02,48.455,48.481,47.208,47.693,193281,0
2015-07-06,47.199,47.374,46.55,46.871,350399,0
2015-07-07,46.871,46.933,45.671,46.594,247257,0
2015-07-08,46.156,46.696,45.88,46.064,149250,0
2015-07-09,46.651,46.905,46.018,46.191,135155,0
2015-07-10,46.841,47.254,46.621,46.789,136029,0
2015-07-13,46.871,47.392,46.66,47.014,190113,0
2015-07-14,47.064,47.145,46.789,46.933,108872,0
2015-07-15,46.897,47.364,46.77,47.254,149937,0
2015-07-16,47.465,47.857,47.226,47.593,128052,0
2015-07-17,47.511,47.84,46.594,46.897,128052,0
2015-07-20,46.905,47.374,46.713,47.217,98663,0
2015-07-21,46.933,47.556,46.384,46.687,171647,0
2015-07-22,46.393,47.283,46.393,47.115,110898,0
2015-07-23,47.226,47.484,46.231,46.43,164218,0
2015-07-24,46.339,46.805,45.864,45.872,129801,0
2015-07-27,45.626,45.854,45.14,45.341,143132,0
2015-07-28,45.552,45.837,44.628,45.606,223327,0
2015-07-29,45.597,45.808,45.204,45.697,161598,0
2015-07-30,45.552,46.302,44.564,45.999,241684,0
2015-07-31,45.908,45.908,42.202,43.86,1040157,0
2015-08-03,43.776,44.105,42.925,43.128,356082,0
2015-08-04,43.162,44.124,42.987,43.347,321116,0
2015-08-05,43.621,43.822,42.331,42.686,214697,0
2015-08-06,42.769,42.769,40.06,41.488,377223,0
2015-08-07,41.296,42.092,41.296,41.725,343296,0
2015-08-10,41.753,42.331,41.551,41.8,205847,0
2015-08-11,41.551,41.744,40.748,40.931,229931,0
2015-08-12,40.655,41.195,40.298,40.83,265068,0
2015-08-13,40.756,41.397,40.756,40.948,152745,0
2015-08-14,40.858,41.066,40.427,40.729,206721,0
2015-08-17,40.519,41.442,40.336,41.397,255669,0
2015-08-18,41.397,41.69,40.682,41.012,123792,0
2015-08-19,40.729,41.113,40.481,40.663,135483,0
2015-08-20,39.923,40.151,39.154,39.209,250972,0
2015-08-21,38.906,39.511,37.717,39.089,480636,0
2015-08-24,37.067,39.511,36.061,38.156,632811,0
2015-08-25,39.035,39.054,37.8,37.854,378696,0
2015-08-26,38.559,38.587,37.664,38.284,330732,0
2015-08-27,38.438,40.456,38.337,40.243,569829,0
2015-08-28,40.263,43.39,40.132,43.298,955623,0
2015-08-31,42.845,45.011,42.845,43.696,819027,0
2015-09-01,43.123,43.464,42.289,42.362,938331,0
2015-09-02,42.734,43.001,41.956,42.725,462951,0
2015-09-03,42.974,43.39,42.473,42.798,377258,0
2015-09-04,42.447,43.075,42.095,42.512,191599,0
2015-09-08,46.546,47.519,46.167,46.702,4455535,0
2015-09-09,46.73,47.036,46.286,46.702,1863049,0
2015-09-10,46.609,46.813,45.785,45.917,1423048,0
2015-09-11,45.473,46.009,45.26,45.751,1912973,0
2015-09-14,45.815,46.259,43.502,44.557,3465767,0
2015-09-15,44.77,45.029,44.057,44.695,1695130,0
2015-09-16,44.621,45.584,44.455,45.148,1739745,0
2015-09-17,45.334,45.575,45.011,45.055,1063338,0
2015-09-18,44.573,45.158,44.573,44.963,1755738,0
2015-09-21,45.306,45.306,44.039,44.214,523144,0
2015-09-22,43.981,44.408,43.492,43.742,682433,0
2015-09-23,43.77,44.335,43.075,43.335,691476,0
2015-09-24,43.252,43.252,42.659,42.991,327869,0
2015-09-25,43.186,43.345,42.455,42.574,276647,0
2015-09-28,41.641,41.937,38.884,40.189,4581949,0
2015-09-29,40.382,40.577,39.272,40.171,730092,0
2015-09-30,40.299,40.447,39.364,39.401,667087,0
2015-10-01,39.533,39.549,38.2,38.847,636181,0
2015-10-02,38.617,40.43,38.365,40.243,428804,0
2015-10-05,40.345,40.605,39.975,40.161,436673,0
2015-10-06,40.328,40.568,40.005,40.44,708693,0
2015-10-07,40.643,42.437,40.392,40.94,1749313,0
2015-10-08,41.059,41.346,40.401,41.252,528656,0
2015-10-09,41.382,41.928,40.9,41.836,274162,0
2015-10-12,41.901,42.021,41.207,41.309,197186,0
2015-10-13,41.124,41.52,40.493,40.624,225533,0
2015-10-14,40.643,41.124,40.318,40.447,177437,0
2015-10-15,40.503,41.151,40.308,40.974,221644,0
2015-10-16,41.142,41.466,40.523,41.401,185225,0
2015-10-19,41.327,42.215,41.17,41.872,277210,0
2015-10-20,41.892,42.039,41.485,41.688,100082,0
2015-10-21,41.743,41.882,40.872,40.91,184468,0
2015-10-22,41.262,41.622,40.66,41.187,127408,0
2015-10-23,41.503,42.031,41.067,42.011,115521,0
2015-10-26,42.057,42.317,41.271,41.818,142646,0
2015-10-27,41.707,41.892,41.337,41.688,338245,0
2015-10-28,41.901,42.55,41.476,42.123,315334,0
2015-10-29,42.113,42.372,40.93,42.113,369043,0
2015-10-30,42.113,43.742,41.568,43.51,268219,0
2015-11-02,43.502,43.936,43.205,43.751,142156,0
2015-11-03,43.668,44.039,43.408,43.715,205042,0
2015-11-04,43.863,44.14,43.075,43.575,149747,0
2015-11-05,43.649,43.863,43.186,43.761,98231,0
2015-11-06,43.529,43.677,43.021,43.558,157343,0
2015-11-09,43.362,43.548,42.55,42.854,89418,0
2015-11-10,42.836,43.677,42.623,43.631,130542,0
2015-11-11,43.854,43.946,43.252,43.502,168150,0
2015-11-12,43.142,43.483,41.836,41.974,347970,0
2015-11-13,41.65,42.251,41.086,41.707,274270,0
2015-11-16,41.578,42.483,41.558,42.447,109796,0
2015-11-17,42.55,43.195,41.928,42.26,125896,0
2015-11-18,42.113,43.186,42.104,43.168,252981,0
2015-11-19,42.983,42.983,42.327,42.54,208891,0
2015-11-20,42.826,43.316,42.667,42.909,125465,0
2015-11-23,42.798,43.142,42.483,42.706,80725,0
2015-11-24,42.381,42.623,41.707,42.522,150104,0
2015-11-25,42.779,43.396,41.996,43.303,91261,0
2015-11-27,43.238,44.051,43.21,43.939,59593,0
2015-11-30,43.93,43.959,43.146,43.603,170008,0
2015-12-01,43.78,44.116,43.312,44.079,85943,0
2015-12-02,43.967,43.967,42.705,42.789,93734,0
2015-12-03,42.789,43.117,41.677,42.032,129793,0
2015-12-04,42.023,44.556,42.023,44.313,204350,0
2015-12-07,44.154,44.154,42.798,43.369,210127,0
2015-12-08,42.91,43.042,42.2,42.641,200345,0
2015-12-09,42.453,43.266,42.387,43.238,222643,0
2015-12-10,43.303,43.78,42.582,42.873,238907,0
2015-12-11,42.322,42.93,41.332,41.706,218471,0
2015-12-14,41.79,42.032,39.639,39.912,165610,0
2015-12-15,40.294,40.574,36.265,37.723,700247,0
2015-12-16,38.107,40.181,38.107,39.631,347609,0
2015-12-17,39.723,40.005,39.499,39.706,149036,0
2015-12-18,39.631,40.05,39.275,39.657,470968,0
2015-12-21,39.863,40.172,39.341,40.134,148822,0
2015-12-22,40.191,40.958,40.005,40.9,139502,0
2015-12-23,41.088,41.706,40.677,40.846,139407,0
2015-12-24,40.985,41.199,40.397,40.461,80967,0
2015-12-28,40.443,40.602,39.947,40.05,118204,0
2015-12-29,40.153,40.406,39.312,39.499,129482,0
2015-12-30,39.116,40.574,39.116,40.519,182725,0
2015-12-31,40.416,41.126,39.341,40.425,301316,0
2016-01-04,39.639,40.05,39.079,39.892,262762,0
2016-01-05,39.892,40.088,39.332,39.48,97536,0
2016-01-06,38.826,39.657,38.424,38.752,281031,0
2016-01-07,39.153,39.153,36.2,36.359,422837,0
2016-01-08,36.509,37.089,36.115,36.76,355402,0
2016-01-11,36.882,37.928,36.278,36.919,211752,0
2016-01-12,37.293,37.349,35.995,36.919,234899,0
2016-01-13,37.144,37.386,35.003,35.62,173698,0
2016-01-14,35.712,38.882,35.452,37.947,540752,0
2016-01-15,37.247,37.344,35.985,36.929,306404,0
2016-01-19,37.321,37.321,34.863,35.378,238479,0
2016-01-20,34.789,34.849,32.741,34.462,311864,0
2016-01-21,34.414,34.826,33.835,34.079,470916,0
2016-01-22,34.48,35.397,33.908,35.34,449684,0
2016-01-25,35.143,35.227,34.499,34.75,561824,0
2016-01-26,34.723,36.368,34.092,36.359,341984,0
2016-01-27,36.172,39.723,35.059,38.21,805182,0
2016-01-28,38.603,38.76,37.489,38.686,405395,0
2016-01-29,38.985,39.723,38.621,39.547,429357,0
2016-02-01,39.359,39.396,38.359,39.07,268039,0
2016-02-02,38.874,38.874,37.668,38.088,403150,0
2016-02-03,38.51,39.163,37.396,38.676,328406,0
2016-02-04,38.742,39.079,37.677,38.162,294779,0
2016-02-05,37.956,38,36.919,37.181,515330,0
2016-02-08,36.826,36.872,35.429,36.434,321006,0
2016-02-09,35.892,36.887,35.602,36.05,286083,0
2016-02-10,36.237,37.616,35.985,36.677,253816,0
2016-02-11,36.088,37.164,35.583,36.862,201557,0
2016-02-12,37.191,37.489,36.461,37.406,169091,0
2016-02-16,37.826,38.855,37.546,38.752,154752,0
2016-02-17,38.958,40.181,38.808,39.863,365939,0
2016-02-18,39.912,40.078,39.107,39.912,274798,0
2016-02-19,40.425,41.536,40.201,41.472,500500,0
2016-02-22,43.379,43.379,40.734,41.5,555283,0
2016-02-23,41.452,42.088,40.686,41.248,375335,0
2016-02-24,40.9,40.94,39.697,40.49,465867,0
2016-02-25,40.485,40.751,40.127,40.588,319561,0
2016-02-26,40.816,41.005,40.135,40.76,368780,0
2016-02-29,41.053,42.244,40.702,41.119,643299,0
2016-03-01,41.279,41.279,40.647,40.836,383471,0
2016-03-02,40.836,41.08,40.471,41.08,309132,0
2016-03-03,41.044,42.158,41.044,42.14,380533,0
2016-03-04,42.272,42.424,41.602,42.244,283819,0
2016-03-07,42.149,42.944,42.064,42.727,217868,0
2016-03-08,42.443,42.443,41.431,41.837,502566,0
2016-03-09,41.941,42.727,41.941,42.519,241452,0
2016-03-10,42.677,42.925,41.602,42.197,206662,0
2016-03-11,42.652,43.283,42.562,43.039,359449,0
2016-03-14,43.039,44.182,42.548,43.898,334930,0
2016-03-15,43.549,43.549,42.027,42.149,236601,0
2016-03-16,42.102,43.435,42.102,43.312,187695,0
2016-03-17,43.274,44.863,42.821,44.655,286741,0
2016-03-18,44.759,45.194,43.492,44.05,1299992,0
2016-03-21,44.05,44.276,43.549,44.135,197687,0
2016-03-22,43.842,43.975,43.17,43.256,254543,0
2016-03-23,43.274,43.653,42.982,43.029,189750,0
2016-03-24,42.915,43.104,42.405,43.094,183898,0
2016-03-28,43.312,44.097,43.17,44.011,218662,0
2016-03-29,43.823,45.345,43.288,45.212,448353,0
2016-03-30,45.204,45.383,44.607,44.882,276000,0
2016-03-31,44.815,45.156,44.438,44.911,316456,0
2016-04-01,44.702,45.383,44.438,45.212,229912,0
2016-04-04,45.222,45.222,44.002,44.172,208849,0
2016-04-05,43.747,44.361,43.539,43.757,260399,0
2016-04-06,43.766,43.907,43.247,43.587,313389,0
2016-04-07,43.425,43.823,42.356,42.687,312208,0
2016-04-08,43.124,44.258,42.593,42.84,206418,0
2016-04-11,43.029,44.154,42.953,43.473,179370,0
2016-04-12,43.596,44.578,43.455,44.172,142430,0
2016-04-13,44.343,45.724,44.343,45.61,247979,0
2016-04-14,45.543,45.676,44.588,44.759,130072,0
2016-04-15,44.645,45.43,44.645,45.364,155351,0
2016-04-18,45.241,45.553,44.692,45.516,97960,0
2016-04-19,45.383,46.13,45.317,45.553,91816,0
2016-04-20,45.516,45.684,45.204,45.458,102480,0
2016-04-21,45.629,45.676,45.09,45.194,142020,0
2016-04-22,45.156,46.081,45.156,45.96,124108,0
2016-04-25,45.808,45.808,45.246,45.639,132734,0
2016-04-26,45.714,45.96,45.449,45.761,173817,0
2016-04-27,45.657,45.847,45.204,45.788,208050,0
2016-04-28,46.65,47.869,45.411,47.424,374791,0
2016-04-29,47.424,49.161,47.245,48.511,503430,0
2016-05-02,48.475,48.62,48.157,48.551,434418,0
2016-05-03,48.162,49.076,47.907,48.561,249329,0
2016-05-04,48.437,48.493,47.927,48.087,228347,0
2016-05-05,48.162,48.541,47.642,47.823,272164,0
2016-05-06,47.652,48.493,47.615,48.398,226007,0
2016-05-09,48.353,48.683,47.945,48.239,228518,0
2016-05-10,48.353,48.89,47.917,48.21,230531,0
2016-05-11,48.058,48.343,47.68,48.239,189153,0
2016-05-12,48.249,48.427,47.284,47.642,151621,0
2016-05-13,47.424,47.443,45.912,46.319,328811,0
2016-05-16,46.433,47.057,46.081,46.687,294317,0
2016-05-17,46.724,46.991,45.231,45.856,363784,0
2016-05-18,45.666,46.367,44.957,45.42,292382,0
2016-05-19,45.345,45.647,44.901,45.109,226260,0
2016-05-20,45.393,46.754,45.204,46.384,244897,0
2016-05-23,46.299,46.791,45.828,45.892,239617,0
2016-05-24,46.289,47.189,46.216,46.592,408912,0
2016-05-25,46.66,47.057,46.329,46.67,194526,0
2016-05-26,46.675,47.313,46.52,46.894,228107,0
2016-05-27,46.885,47.446,46.655,46.816,257499,0
2016-05-31,47.065,47.752,46.855,47.276,407033,0
2016-06-01,47.094,47.62,47.075,47.541,396048,0
2016-06-02,47.226,48.565,47.226,48.565,341902,0
2016-06-03,48.469,48.698,48.077,48.479,238893,0
2016-06-06,48.431,49.959,48.326,49.768,451404,0
2016-06-07,49.797,49.873,48.812,49.472,769472,0
2016-06-08,49.482,50.127,49.337,49.929,378556,0
2016-06-09,49.797,49.844,49.291,49.482,443265,0
2016-06-10,49.137,49.195,48.67,48.937,292621,0
2016-06-13,48.937,49.117,48.631,48.736,197537,0
2016-06-14,48.661,49.157,48.441,48.689,290391,0
2016-06-15,49.108,49.634,48.698,48.842,356661,0
2016-06-16,48.536,48.761,47.456,48.497,457704,0
2016-06-17,48.382,48.937,48.067,48.172,423949,0
2016-06-20,48.899,49.377,48.469,49.127,212403,0
2016-06-21,49.052,49.052,48.153,48.306,209711,0
2016-06-22,48.556,49.081,48.306,48.717,266347,0
2016-06-23,49.232,49.854,49.232,49.844,197067,0
2016-06-24,47.781,48.947,47.505,48.336,852903,0
2016-06-27,47.857,48.441,46.806,47.131,687579,0
2016-06-28,47.466,47.962,47.171,47.752,288043,0
2016-06-29,48.355,48.832,47.944,48.584,359085,0
2016-06-30,48.584,49.605,48.411,49.577,302276,0
2016-07-01,49.893,50.455,49.719,49.788,361725,0
2016-07-05,49.834,50.017,49.291,49.844,319227,0
2016-07-06,49.509,50.445,49.509,50.37,347194,0
2016-07-07,50.445,50.971,50.445,50.665,327126,0
2016-07-08,51.133,51.83,50.865,51.601,230664,0
2016-07-11,51.84,52.527,51.745,52.412,329900,0
2016-07-12,52.527,53.197,52.518,52.642,492234,0
2016-07-13,52.967,53.026,52.194,52.386,210956,0
2016-07-14,52.816,52.967,52.566,52.757,132703,0
2016-07-15,52.977,53.387,52.642,53.387,275713,0
2016-07-18,53.397,54.228,53.191,53.903,432388,0
2016-07-19,53.998,54.715,53.636,54.238,521965,0
2016-07-20,54.304,54.925,54.057,54.629,398105,0
2016-07-21,54.629,54.944,53.883,54.152,453214,0
2016-07-22,54.133,54.419,53.865,53.951,241288,0
2016-07-25,53.96,53.988,53.227,53.349,316266,0
2016-07-26,53.427,53.427,51.955,52.786,489956,0
2016-07-27,53.026,53.072,51.258,52.404,796618,0
2016-07-28,52.862,52.862,51.353,52.175,322403,0
2016-07-29,52.146,52.806,51.907,52.031,301847,0
2016-08-01,52.05,52.241,51.371,51.802,611969,0
2016-08-02,51.869,51.869,50.818,50.838,430251,0
2016-08-03,50.77,51.229,50.655,50.875,297281,0
2016-08-04,50.78,51.076,50.303,50.455,345411,0
2016-08-05,50.59,50.99,50.494,50.655,362864,0
2016-08-08,50.618,50.838,50.14,50.58,282025,0
2016-08-09,50.56,50.605,50.268,50.522,231607,0
2016-08-10,50.58,50.743,50.322,50.57,160797,0
2016-08-11,50.856,51.286,50.856,51.076,206761,0
2016-08-12,51.076,51.306,50.704,50.971,156824,0
2016-08-15,50.943,51.857,50.743,51.755,279821,0
2016-08-16,51.716,51.984,51.43,51.687,387003,0
2016-08-17,51.669,52.212,51.552,52.166,468461,0
2016-08-18,52.136,52.824,52.05,52.796,287315,0
2016-08-19,52.461,53.138,52.289,52.719,307771,0
2016-08-22,52.766,52.766,51.755,51.802,214860,0
2016-08-23,51.974,52.556,51.706,51.755,268175,0
2016-08-24,52.126,52.126,51.219,51.381,146324,0
2016-08-25,51.335,51.574,51.096,51.211,136568,0
2016-08-26,51.296,51.812,50.838,51.316,193558,0
2016-08-29,51.348,51.455,50.919,51.05,222199,0
2016-08-30,51.079,51.32,50.568,51.291,204763,0
2016-08-31,51.358,51.532,50.818,51.126,167812,0
2016-09-01,51.136,51.205,50.397,50.578,257657,0
2016-09-02,50.934,51.464,50.919,51.33,283314,0
2016-09-06,51.348,51.483,50.221,50.452,297891,0
2016-09-07,50.519,51.648,50.366,51.638,352561,0
2016-09-08,51.368,51.869,51.108,51.84,369315,0
2016-09-09,51.426,51.455,50.096,50.106,295152,0
2016-09-12,49.835,50.279,48.997,49.565,656635,0
2016-09-13,49.141,50.076,48.601,49.035,410782,0
2016-09-14,48.949,49.522,48.601,49.035,318930,0
2016-09-15,49.055,49.267,48.65,49.227,259885,0
2016-09-16,49.141,49.595,48.643,49.305,443454,0
2016-09-19,49.537,50.047,49.19,49.807,216965,0
2016-09-20,49.961,49.961,48.081,48.11,384802,0
2016-09-21,48.042,48.592,47.397,48.448,337658,0
2016-09-22,48.514,48.977,48.504,48.785,274479,0
2016-09-23,48.418,49.431,48.398,49.141,165256,0
2016-09-26,48.843,49.218,48.775,49.055,241613,0
2016-09-27,48.919,49.315,48.65,49.267,277244,0
2016-09-28,49.181,49.758,48.987,49.749,190214,0
2016-09-29,49.652,49.921,49.277,49.517,250827,0
2016-09-30,49.527,50.433,49.449,50.115,321656,0
2016-10-03,50.047,50.279,49.267,50.26,341598,0
2016-10-04,50.366,50.75,49.931,50.124,268253,0
2016-10-05,50.124,50.413,49.657,50.01,188973,0
2016-10-06,49.98,49.98,48.756,49.296,367646,0
2016-10-07,49.449,49.498,48.63,49.055,287700,0
2016-10-10,49.218,49.662,49.208,49.353,181217,0
2016-10-11,49.324,49.324,48.158,48.389,133617,0
2016-10-12,48.448,48.785,48.11,48.11,249153,0
2016-10-13,48.004,48.264,47.368,47.444,375403,0
2016-10-14,47.503,47.849,46.519,46.702,470968,0
2016-10-17,46.317,46.655,46.076,46.124,330402,0
2016-10-18,46.509,47.185,46.317,46.751,206706,0
2016-10-19,46.944,47.907,46.726,47.232,350276,0
2016-10-20,47.185,47.328,46.605,46.702,259176,0
2016-10-21,46.172,46.702,46.124,46.463,203497,0
2016-10-24,47.089,47.089,46.463,46.751,164469,0
2016-10-25,46.751,47.378,46.509,46.798,307205,0
2016-10-26,46.895,47.282,46.413,46.751,301746,0
2016-10-27,47.715,47.715,43.907,44.341,1141981,0
2016-10-28,44.293,44.389,43.28,44.099,627836,0
2016-10-31,44.099,44.822,43.569,43.715,569121,0
2016-11-01,43.715,43.763,42.847,43.04,422662,0
2016-11-02,42.943,43.377,42.557,42.606,409278,0
2016-11-03,42.655,42.943,42.364,42.557,295916,0
2016-11-04,42.51,43.473,42.268,42.943,261576,0
2016-11-07,43.618,44.485,43.521,44.341,270149,0
2016-11-08,44.341,44.822,44.052,44.148,377951,0
2016-11-09,43.956,46.124,43.801,45.932,383426,0
2016-11-10,46.655,47.378,46.559,46.895,582736,0
2016-11-11,47.136,48.679,46.895,48.583,479404,0
2016-11-14,48.823,50.75,48.775,50.703,769891,0
2016-11-15,50.413,51.161,50.124,50.896,483152,0
2016-11-16,50.896,51.715,50.896,51.426,261537,0
2016-11-17,51.522,52.341,51.522,52.1,308003,0
2016-11-18,52.341,52.437,51.281,51.667,246763,0
2016-11-21,51.763,52.004,51.377,51.763,209547,0
2016-11-22,52.004,52.293,51.571,52.293,185516,0
2016-11-23,52.004,52.583,51.763,52.052,224499,0
2016-11-25,52.245,52.437,52.052,52.341,111350,0
2016-11-28,52.921,53.601,52.336,53.163,501577,0
2016-11-29,53.163,54.185,53.066,54.039,365910,0
2016-11-30,54.234,55.013,53.988,54.039,600252,0
2016-12-01,54.137,54.914,53.453,53.796,249240,0
2016-12-02,53.99,54.404,53.066,53.116,153012,0
2016-12-05,53.65,54.331,53.504,53.893,270111,0
2016-12-06,54.185,54.671,53.26,54.623,335272,0
2016-12-07,54.234,54.72,53.747,54.574,585716,0
2016-12-08,54.428,56.276,54.428,56.179,535912,0
2016-12-09,56.423,56.885,56.276,56.52,443987,0
2016-12-12,56.179,56.179,54.671,55.401,339702,0
2016-12-13,55.547,56.276,55.449,56.131,305804,0
2016-12-14,55.984,57.006,55.742,56.034,294880,0
2016-12-15,56.276,56.86,55.84,55.984,391244,0
2016-12-16,56.228,57.006,55.887,56.228,996311,0
2016-12-19,56.179,56.373,55.352,55.984,340850,0
2016-12-20,56.034,57.444,56.034,57.298,466275,0
2016-12-21,57.103,57.663,56.86,57.25,306739,0
2016-12-22,57.153,57.347,55.79,56.811,506208,0
2016-12-23,56.714,57.833,56.179,57.59,285978,0
2016-12-27,57.541,58.076,57.273,57.736,236589,0
2016-12-28,57.687,58.028,56.666,56.86,226530,0
2016-12-29,57.153,57.881,56.763,57.687,381893,0
2016-12-30,57.736,57.833,56.86,57.541,296995,0
2017-01-03,57.833,58.076,57.055,57.201,577869,0
2017-01-04,57.395,58.563,57.273,58.32,607534,0
2017-01-05,58.27,58.855,56.423,56.909,1090037,0
2017-01-06,57.153,57.395,56.52,56.666,358266,0
2017-01-09,56.617,57.006,55.937,56.666,807109,0
2017-01-10,56.909,56.909,56.179,56.471,762957,0
2017-01-11,56.276,57.799,56.131,57.25,616871,0
2017-01-12,57.055,57.347,56.131,57.25,501994,0
2017-01-13,57.298,57.93,56.666,56.811,386254,0
2017-01-17,56.666,56.811,55.352,55.644,746122,0
2017-01-18,55.937,56.057,55.304,55.547,611510,0
2017-01-19,55.644,55.79,54.185,54.38,815465,0
2017-01-20,54.38,55.352,54.137,54.234,910710,0
2017-01-23,53.796,54.671,53.601,53.796,649140,0
2017-01-24,53.844,54.283,53.116,53.747,1416096,0
2017-01-25,55.742,59.341,55.742,58.611,2637789,0
2017-01-26,56.909,59.487,56.909,58.855,1410270,0
2017-01-27,58.758,60.508,58.758,59.924,1330487,0
2017-01-30,59.633,60.411,58.952,60.021,1053506,0
2017-01-31,59.779,60.362,59.291,59.633,4303735,0
2017-02-01,59.73,60.703,59.341,60.362,1052796,0
2017-02-02,60.362,60.362,59.291,59.487,797322,0
2017-02-03,59.827,60.605,59.438,60.217,459157,0
2017-02-06,60.071,60.46,59.535,59.633,458443,0
2017-02-07,59.73,60.046,59.097,59.487,438017,0
2017-02-08,59.291,59.487,58.611,59.244,505445,0
2017-02-09,59.487,60.947,59.244,60.605,545527,0
2017-02-10,60.994,61.141,60.217,60.411,501932,0
2017-02-13,60.605,61.53,60.46,61.287,623969,0
2017-02-14,61.141,61.724,60.848,61.238,325401,0
2017-02-15,61.287,62.357,61.141,62.065,682549,0
2017-02-16,62.016,62.307,61.141,61.481,373509,0
2017-02-17,60.947,61.676,60.848,61.627,340612,0
2017-02-21,61.627,62.162,61.335,61.724,476725,0
2017-02-22,61.724,61.918,60.897,61.774,519094,0
2017-02-23,61.821,62.405,61.044,61.724,403905,0
2017-02-24,61.254,62.136,61.254,62.088,368852,0
2017-02-27,61.891,62.332,61.498,61.793,344010,0
2017-02-28,61.4,61.744,60.665,61.498,620413,0
2017-03-01,62.43,64.981,61.744,64.441,683470,0
2017-03-02,64.392,64.392,62.724,63.215,482858,0
2017-03-03,63.166,63.656,62.332,63.46,485432,0
2017-03-06,62.97,63.608,62.921,63.362,600183,0
2017-03-07,63.215,63.755,62.553,63.019,519360,0
2017-03-08,63.117,63.509,62.332,62.578,378405,0
2017-03-09,62.48,63.117,62.186,62.48,589815,0
2017-03-10,62.724,62.774,60.848,61.498,690865,0
2017-03-13,61.596,61.94,60.763,60.861,626187,0
2017-03-14,60.714,61.352,60.371,61.008,525382,0
2017-03-15,61.204,61.596,60.665,61.352,638710,0
2017-03-16,61.498,61.694,60.616,60.861,645302,0
2017-03-17,60.812,61.45,60.616,61.204,2200223,0
2017-03-20,61.204,61.694,60.91,61.106,277920,0
2017-03-21,61.4,61.4,60.027,60.42,396482,0
2017-03-22,61.057,61.965,61.057,61.548,703965,0
2017-03-23,61.744,62.578,60.469,61.989,816589,0
2017-03-24,62.136,63.215,61.842,61.842,766370,0
2017-03-27,61.204,62.063,60.567,61.891,814579,0
2017-03-28,61.793,62.43,61.498,62.136,297505,0
2017-03-29,62.038,62.835,61.867,62.676,441539,0
2017-03-30,62.626,63.558,62.578,63.166,575093,0
2017-03-31,63.117,63.902,62.921,63.362,577015,0
2017-04-03,63.509,63.509,62.088,62.774,402080,0
2017-04-04,62.626,63.558,62.626,62.97,355490,0
2017-04-05,63.264,63.706,61.915,62.038,378379,0
2017-04-06,61.94,62.676,61.352,62.578,378537,0
2017-04-07,62.48,62.921,62.088,62.676,478677,0
2017-04-10,62.676,63.068,62.136,62.48,250092,0
2017-04-11,62.332,63.166,61.842,63.117,241476,0
2017-04-12,62.921,63.902,61.646,61.793,666998,0
2017-04-13,61.646,62.135,60.861,60.91,568266,0
2017-04-17,61.254,61.596,60.763,61.498,617418,0
2017-04-18,61.302,62.186,61.106,62.088,543410,0
2017-04-19,62.382,62.97,62.186,62.822,386115,0
2017-04-20,63.215,63.755,62.921,63.509,407876,0
2017-04-21,63.46,63.558,62.822,62.97,433386,0
2017-04-24,63.755,63.877,63.215,63.411,502739,0
2017-04-25,63.853,64.883,63.853,64.098,589396,0
2017-04-26,64.098,64.245,63.019,63.362,503372,0
2017-04-27,63.068,64.049,62.038,63.608,493294,0
2017-04-28,61.596,61.596,57.33,57.428,3035862,0
2017-05-01,57.379,57.869,55.81,56.496,1440815,0
2017-05-02,57.477,57.722,56.031,56.496,756202,0
2017-05-03,56.398,56.398,55.614,56.3,704312,0
2017-05-04,56.398,56.496,54.829,55.27,631638,0
2017-05-05,55.27,56.154,55.197,56.104,507689,0
2017-05-08,56.104,56.742,55.466,55.614,897509,0
2017-05-09,55.516,55.76,54.878,54.927,555172,0
2017-05-10,54.633,55.172,54.339,54.535,751965,0
2017-05-11,54.437,54.633,53.848,54.437,538616,0
2017-05-12,54.437,54.535,53.847,54.044,323156,0
2017-05-15,54.142,54.682,54.142,54.339,264339,0
2017-05-16,54.339,54.437,52.327,52.867,725087,0
2017-05-17,52.279,52.377,50.66,50.71,837062,0
2017-05-18,50.464,51.511,50.219,50.955,564487,0
2017-05-19,50.856,52.327,50.71,52.327,658068,0
2017-05-22,52.327,52.769,52.181,52.622,390540,0
2017-05-23,52.671,53.357,52.279,53.309,359642,0
2017-05-24,53.211,53.407,52.721,52.965,346183,0
2017-05-25,53.259,53.259,52.327,52.377,647357,0
2017-05-26,52.248,53.858,51.956,53.734,308622,0
2017-05-30,53.536,53.882,53.387,53.437,229417,0
2017-05-31,53.585,53.907,52.842,53.585,356904,0
2017-06-01,53.635,54.576,53.239,54.229,374941,0
2017-06-02,54.229,55.021,53.833,54.477,486135,0
2017-06-05,55.12,56.111,54.477,55.418,828417,0
2017-06-06,54.873,55.071,53.932,54.031,467734,0
2017-06-07,54.13,55.319,53.783,55.071,499932,0
2017-06-08,54.972,55.517,54.526,55.368,319079,0
2017-06-09,55.418,56.408,55.418,56.012,604789,0
2017-06-12,56.359,57.844,56.359,57.201,471172,0
2017-06-13,57.498,58.042,57.349,57.943,308781,0
2017-06-14,58.092,58.092,56.953,57.745,443780,0
2017-06-15,57.151,59.082,57.101,58.241,486919,0
2017-06-16,57.795,58.983,57.498,58.934,642343,0
2017-06-19,58.934,59.231,58.141,58.34,326488,0
2017-06-20,58.141,58.191,56.111,56.16,439641,0
2017-06-21,56.408,56.408,55.418,56.309,289342,0
2017-06-22,56.359,56.656,55.021,55.17,447161,0
2017-06-23,55.22,56.557,54.972,56.458,454843,0
2017-06-26,56.507,57.448,56.26,57.151,188474,0
2017-06-27,57.052,57.993,57.002,57.597,425712,0
2017-06-28,58.191,59.231,58.191,59.181,331709,0
2017-06-29,59.429,59.677,57.943,58.587,384813,0
2017-06-30,58.884,59.355,58.092,58.884,381941,0
2017-07-03,59.132,59.874,58.884,59.082,164556,0
2017-07-05,59.132,59.553,58.736,59.033,346175,0
2017-07-06,58.934,59.281,58.686,59.033,488386,0
2017-07-07,59.082,59.082,57.993,58.092,274975,0
2017-07-10,57.844,57.844,57.002,57.151,398855,0
2017-07-11,57.151,57.25,56.557,56.953,228131,0
2017-07-12,57.25,57.894,56.606,56.656,385810,0
2017-07-13,56.705,57.943,56.557,57.894,366609,0
2017-07-14,57.795,59.181,57.795,58.637,257232,0
2017-07-17,58.488,58.835,58.141,58.29,174627,0
2017-07-18,58.241,58.34,57.597,58.141,159394,0
2017-07-19,58.389,59.652,58.389,59.38,251236,0
2017-07-20,59.578,61.063,59.231,60.519,234120,0
2017-07-21,60.816,60.816,59.974,60.321,247906,0
2017-07-24,60.37,60.717,59.875,60.37,253493,0
2017-07-25,60.766,61.014,60.469,60.766,320588,0
2017-07-26,60.816,61.014,59.479,59.578,357888,0
2017-07-27,60.023,62.45,59.231,61.311,447591,0
2017-07-28,61.162,61.905,60.865,61.658,617576,0
2017-07-31,61.707,61.707,58.835,58.884,1065854,0
2017-08-01,58.983,59.305,57.993,59.181,673372,0
2017-08-02,59.082,59.082,57.498,58.092,388322,0
2017-08-03,58.042,58.042,56.557,56.903,332949,0
2017-08-04,57.002,57.399,56.854,57.3,138786,0
2017-08-07,57.25,58.141,57.201,57.696,162056,0
2017-08-08,57.547,58.191,56.903,57.448,218175,0
2017-08-09,56.953,57.597,56.26,57.151,176264,0
2017-08-10,56.854,57.349,56.656,56.656,177150,0
2017-08-11,56.359,57.052,56.061,56.26,348326,0
2017-08-14,56.656,57.126,56.21,56.26,211440,0
2017-08-15,56.408,56.408,55.913,55.913,162201,0
2017-08-16,55.566,56.21,54.774,55.418,286866,0
2017-08-17,55.269,55.863,54.477,54.526,240310,0
2017-08-18,54.08,54.625,53.833,53.882,228959,0
2017-08-21,53.833,54.031,53.387,53.833,346264,0
2017-08-22,53.882,54.13,53.486,53.833,192664,0
2017-08-23,53.635,53.996,53.338,53.932,219712,0
2017-08-24,54.13,54.13,53.56,53.932,319727,0
2017-08-25,53.981,54.13,53.833,53.981,167460,0
2017-08-28,54.13,54.477,53.709,54.13,253895,0
2017-08-29,53.8,54.5,53.4,54.05,286825,0
2017-08-30,54,55.6,53.8,55.15,312331,0
2017-08-31,55.25,55.25,54.2,54.35,202161,0
2017-09-01,54.55,55.55,54.55,55.45,188439,0
2017-09-05,55.45,55.7,54.15,54.7,204784,0
2017-09-06,54.95,55.0976,54.1,54.1,263050,0
2017-09-07,54.25,54.6,53.35,54.5,544660,0
2017-09-08,54.35,55.1,54.35,54.6,352574,0
2017-09-11,54.9,55.25,54.55,55,166339,0
2017-09-12,55.1,55.55,54.75,55.25,138969,0
2017-09-13,55.2,55.6,55.05,55.45,193329,0
2017-09-14,55.4,55.45,53.8,53.95,477541,0
2017-09-15,54.05,54.4,53.55,53.75,1006454,0
2017-09-18,53.75,54,53.45,53.7,361517,0
2017-09-19,53.7,54,53.3,53.5,340035,0
2017-09-20,53.7,54.25,53.45,53.95,437716,0
2017-09-21,53.95,53.95,53.25,53.55,384192,0
2017-09-22,53.6,54.45,53.375,53.45,369628,0
2017-09-25,53.45,54.65,53.35,54.4,406794,0
2017-09-26,54.35,54.85,53.8,53.9,445834,0
2017-09-27,54.1,54.5,53.6,54.15,619060,0
2017-09-28,54.1,54.8,53.85,54.5,671581,0
2017-09-29,54.55,56.25,54.3,55.5,391539,0
2017-10-02,55.55,55.85,54.75,55.7,376999,0
2017-10-03,55.7,56,55,55.95,218991,0
2017-10-04,55.9,56.8,55.9,56.4,181003,0
2017-10-05,56.45,57.05,56.3,56.8,228624,0
2017-10-06,56.7,56.75,55.85,56,231813,0
2017-10-09,55.25,55.25,54.45,54.85,270036,0
2017-10-10,55.1,55.3571,54.55,55,155689,0
2017-10-11,55,55.3,54.8,55.2,186757,0
2017-10-12,55.05,55.1,54.15,54.65,255605,0
2017-10-13,54.85,55.55,54.3,55,245228,0
2017-10-16,55.2,55.525,54.5,54.6,154449,0
2017-10-17,54.75,54.9,53.6,53.65,390753,0
2017-10-18,53.75,54.25,53.55,53.85,246632,0
2017-10-19,53.6,53.625,53.05,53.4,220033,0
2017-10-20,53.65,54.2,53.45,53.7,183049,0
2017-10-23,53.8,54.2,52.75,53.2,576734,0
2017-10-24,53.25,53.25,52.55,52.85,333684,0
2017-10-25,52.85,54.35,52.4495,53.5,469301,0
2017-10-26,52.5,54.85,52.25,53.5,548902,0
2017-10-27,53.5,53.55,50.95,52.55,802908,0
2017-10-30,52.5,52.65,51.55,52.45,424438,0
2017-10-31,52.55,53.15,51.95,53,1702944,0
2017-11-01,53.7,53.7,51.6,52.2,561386,0
2017-11-02,51.8,51.85,51,51.65,692695,0
2017-11-03,51.7,51.7,50.95,51.15,551010,0
2017-11-06,51,51.65,50.625,51.55,567914,0
2017-11-07,51.4,51.9,51.4,51.9,286516,0
2017-11-08,51.65,52.35,51.5,52,179651,0
2017-11-09,51.6,53.35,51.6,53.35,600310,0
2017-11-10,53.4,53.9,52.85,53.2,357925,0
