Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,4.6127,4.6506,4.47,4.47,177909,0
1983-04-07,4.5078,4.5271,4.4509,4.4509,48789,0
1983-04-08,4.5078,4.5271,4.47,4.5271,156037,0
1983-04-11,4.6506,4.7649,4.5841,4.7649,145103,0
1983-04-12,4.7649,4.9169,4.7649,4.9169,114823,0
1983-04-13,4.9551,4.9834,4.9358,4.9834,100520,0
1983-04-14,4.9358,4.9358,4.8412,4.879,158142,0
1983-04-15,4.8412,4.8596,4.7266,4.7266,227964,0
1983-04-18,4.7362,4.8217,4.6791,4.8217,200621,0
1983-04-19,4.8217,4.879,4.7554,4.8596,108935,0
1983-04-20,4.8217,4.879,4.8217,4.8596,169497,0
1983-04-21,4.879,5.0119,4.8596,4.9738,340258,0
1983-04-22,4.9551,4.9551,4.8217,4.8596,136690,0
1983-04-25,4.7362,4.8217,4.6603,4.6603,184222,0
1983-04-26,4.6222,4.6985,4.5461,4.5649,179172,0
1983-04-27,4.5078,4.6222,4.3653,4.4033,201463,0
1983-04-28,4.47,4.5461,4.3843,4.4888,1008995,0
1983-04-29,4.5271,4.5649,4.47,4.5271,421434,0
1983-05-02,4.47,4.5461,4.3843,4.5461,147630,0
1983-05-03,4.3843,4.4414,4.3463,4.4033,225436,0
1983-05-04,4.4888,4.5461,4.4223,4.47,198101,0
1983-05-05,4.47,4.4888,4.4223,4.4223,97576,0
1983-05-06,4.4414,4.6791,4.4414,4.6603,549715,0
1983-05-09,4.6603,4.6791,4.603,4.6603,176228,0
1983-05-10,4.6408,4.6985,4.5649,4.5841,335212,0
1983-05-11,4.6222,4.6222,4.3843,4.47,662433,0
1983-05-12,4.4888,4.4888,4.4223,4.4223,476531,0
1983-05-13,4.4414,4.6791,4.4414,4.6408,391992,0
1983-05-16,4.603,4.603,4.5271,4.5649,185482,0
1983-05-17,4.603,4.6603,4.5461,4.5649,424376,0
1983-05-18,4.5841,4.603,4.5271,4.5649,193051,0
1983-05-19,4.5078,4.5461,4.3653,4.4033,167399,0
1983-05-20,4.4033,4.4223,4.2894,4.4223,153513,0
1983-05-23,4.3843,4.5461,4.3653,4.5461,203987,0
1983-05-24,4.5078,4.5841,4.4888,4.5078,272543,0
1983-05-25,4.5461,4.6603,4.5461,4.6603,388204,0
1983-05-26,4.6791,4.6791,4.5841,4.603,269177,0
1983-05-27,4.5649,4.5649,4.3843,4.4888,712482,0
1983-05-31,4.4033,4.4414,4.2132,4.2132,607333,0
1983-06-01,4.2132,4.3653,4.2132,4.3653,418068,0
1983-06-02,4.3843,4.47,4.2894,4.4033,455500,0
1983-06-03,4.4223,4.4888,4.3843,4.4033,187582,0
1983-06-06,4.4223,4.6791,4.4223,4.5841,397461,0
1983-06-07,4.6791,4.717,4.6222,4.6985,752860,0
1983-06-08,4.6222,4.7362,4.6222,4.6985,830246,0
1983-06-09,4.7744,4.9738,4.7744,4.9551,795336,0
1983-06-10,5.0119,5.0309,4.9931,5.0119,477371,0
1983-06-13,5.1069,5.1736,5.0691,5.1069,420169,0
1983-06-14,5.2118,5.5257,5.1736,5.3257,548031,0
1983-06-15,5.2498,5.2877,5.1357,5.2877,443301,0
1983-06-16,5.44,5.44,5.2498,5.3831,481577,0
1983-06-17,5.4208,5.44,5.3257,5.3831,243943,0
1983-06-20,5.4018,5.4683,5.3257,5.3637,247729,0
1983-06-21,5.3257,5.4018,5.2308,5.3831,210713,0
1983-06-22,5.3831,5.44,5.3257,5.3637,293575,0
1983-06-23,5.3257,5.4018,5.2877,5.3831,523213,0
1983-06-24,5.3448,5.3448,5.2118,5.3257,161506,0
1983-06-27,5.2877,5.3068,5.2308,5.3068,178750,0
1983-06-28,5.2877,5.3257,5.1736,5.1736,234271,0
1983-06-29,5.1357,5.2498,5.1357,5.1736,408394,0
1983-06-30,5.2308,5.2689,5.1736,5.2308,72341,0
1983-07-01,5.2118,5.2877,5.1357,5.2877,127019,0
1983-07-05,5.2498,5.3068,5.1357,5.3068,79072,0
1983-07-06,5.3448,5.3831,5.2689,5.3257,95052,0
1983-07-07,5.2877,5.3448,5.2498,5.2498,203145,0
1983-07-08,5.2877,5.3257,5.2308,5.3068,92529,0
1983-07-11,5.3257,5.5257,5.3257,5.4208,256561,0
1983-07-12,5.4018,5.4875,5.4018,5.4208,124916,0
1983-07-13,5.4018,5.4208,5.3068,5.4018,357081,0
1983-07-14,5.6397,5.8015,5.5445,5.8015,515225,0
1983-07-15,5.8015,5.9155,5.6586,5.6968,253199,0
1983-07-18,5.6968,5.6968,5.5922,5.6586,196836,0
1983-07-19,5.6968,5.7539,5.6778,5.7348,145103,0
1983-07-20,5.792,5.8871,5.792,5.8871,220391,0
1983-07-21,5.9253,5.9915,5.9059,5.944,246885,0
1983-07-22,5.9629,5.9915,5.9253,5.944,195993,0
1983-07-25,5.8871,5.9059,5.8299,5.8679,232587,0
1983-07-26,5.9253,5.944,5.8299,5.8679,251514,0
1983-07-27,5.8489,5.8871,5.7348,5.7728,196416,0
1983-07-28,5.7348,5.7539,5.7348,5.7348,47947,0
1983-07-29,5.6968,5.6968,5.3356,5.4018,259503,0
1983-08-01,5.3637,5.4018,5.1832,5.2404,246885,0
1983-08-02,5.2404,5.2973,5.2024,5.221,133329,0
1983-08-03,5.2404,5.2784,5.221,5.2784,100101,0
1983-08-04,5.2592,5.2592,5.1262,5.2592,187582,0
1983-08-05,5.221,5.2592,5.1452,5.2404,92949,0
1983-08-08,5.1452,5.221,5.0025,5.1832,97999,0
1983-08-09,5.1452,5.1832,5.0691,5.1641,88747,0
1983-08-10,5.2024,5.2404,5.1641,5.2404,85379,0
1983-08-11,5.2784,5.3831,5.221,5.2973,103889,0
1983-08-12,5.2592,5.5161,5.2592,5.5161,79492,0
1983-08-15,5.4968,5.6302,5.4968,5.573,75285,0
1983-08-16,5.535,5.5922,5.4777,5.4777,62249,0
1983-08-17,5.4777,5.573,5.4777,5.5161,50892,0
1983-08-18,5.5539,5.6302,5.535,5.535,73602,0
1983-08-19,5.535,5.573,5.4968,5.4968,50471,0
1983-08-22,5.4968,5.5922,5.4968,5.5161,62249,0
1983-08-23,5.4968,5.5539,5.4968,5.4968,86640,0
1983-08-24,5.4968,5.4968,5.4592,5.4592,74865,0
1983-08-25,5.4592,5.4592,5.2973,5.3637,110614,0
1983-08-26,5.3356,5.3637,5.2973,5.3162,367175,0
1983-08-29,5.3356,5.3356,5.2973,5.3356,79910,0
1983-08-30,5.3637,5.4592,5.3637,5.4208,89585,0
1983-08-31,5.44,5.4777,5.4208,5.4592,90427,0
1983-09-01,5.4592,5.4592,5.3637,5.3637,99679,0
1983-09-02,5.3637,5.44,5.2973,5.44,241420,0
1983-09-06,5.4018,5.4968,5.4018,5.4777,194733,0
1983-09-07,5.4777,5.573,5.4777,5.535,103466,0
1983-09-08,5.5161,5.7728,5.5161,5.7728,179172,0
1983-09-09,5.7539,5.7728,5.6778,5.7348,146784,0
1983-09-12,5.7348,5.8107,5.5161,5.573,111457,0
1983-09-13,5.5539,5.6302,5.5539,5.5539,97999,0
1983-09-14,5.573,5.5922,5.4968,5.5539,320069,0
1983-09-15,5.5161,5.5161,5.4018,5.4592,102204,0
1983-09-16,5.4592,5.535,5.4208,5.4968,158142,0
1983-09-19,5.4968,5.535,5.4592,5.4968,204826,0
1983-09-20,5.4968,5.6111,5.4968,5.6111,141319,0
1983-09-21,5.6302,5.6302,5.44,5.44,130804,0
1983-09-22,5.4777,5.573,5.4208,5.4208,121550,0
1983-09-23,5.3831,5.5539,5.3831,5.535,105567,0
1983-09-26,5.573,5.6302,5.535,5.573,52156,0
1983-09-27,5.535,5.573,5.4968,5.5539,46264,0
1983-09-28,5.535,5.6302,5.5161,5.6111,39536,0
1983-09-29,5.535,5.5539,5.4968,5.5161,109775,0
1983-09-30,5.5161,5.535,5.4968,5.535,61828,0
1983-10-03,5.535,5.535,5.3356,5.44,140479,0
1983-10-04,5.4777,5.4968,5.3831,5.3831,229641,0
1983-10-05,5.4018,5.4208,5.3356,5.4208,52576,0
1983-10-06,5.44,5.535,5.44,5.4968,78649,0
1983-10-07,5.535,5.6586,5.5161,5.6111,94214,0
1983-10-10,5.6586,5.8107,5.6586,5.8107,76129,0
1983-10-11,5.8489,5.8489,5.6968,5.6968,76129,0
1983-10-12,5.7348,5.8107,5.7348,5.7348,124494,0
1983-10-13,5.6968,5.6968,5.5922,5.6302,46688,0
1983-10-14,5.6586,5.7156,5.6111,5.6778,82855,0
1983-10-17,5.5922,5.5922,5.5066,5.573,169075,0
1983-10-18,5.5922,5.6302,5.4303,5.4303,90850,0
1983-10-19,5.4303,5.4683,5.2784,5.3734,177492,0
1983-10-20,5.3734,5.4875,5.3734,5.4683,41638,0
1983-10-21,5.5066,5.535,5.3544,5.3544,111457,0
1983-10-24,5.4303,5.4303,5.2592,5.3544,200621,0
1983-10-25,5.3162,5.4498,5.3162,5.4303,31122,0
1983-10-26,5.3924,5.4303,5.3734,5.3734,39115,0
1983-10-27,5.3734,5.4114,5.2592,5.3162,37434,0
1983-10-28,5.2784,5.3162,5.1736,5.1736,144682,0
1983-10-31,5.1927,5.2592,5.1736,5.2592,87480,0
1983-11-01,5.2118,5.2784,5.1736,5.2308,119869,0
1983-11-02,5.2118,5.3162,5.2118,5.2784,69819,0
1983-11-03,5.2784,5.3356,5.2784,5.3162,51310,0
1983-11-04,5.2308,5.2784,5.2118,5.2308,26074,0
1983-11-07,5.1927,5.1927,5.0406,5.0787,92949,0
1983-11-08,5.0025,5.0216,4.879,4.9834,729303,0
1983-11-09,5.0216,5.1357,5.0025,5.0595,52156,0
1983-11-10,5.0974,5.1546,5.0406,5.1168,105146,0
1983-11-11,5.1168,5.1546,5.0974,5.1546,202305,0
1983-11-14,5.1927,5.2308,5.1546,5.1927,151415,0
1983-11-15,5.1546,5.1736,5.1357,5.1357,108935,0
1983-11-16,5.1736,5.3162,5.1736,5.2784,132065,0
1983-11-17,5.2973,5.3356,5.2973,5.3356,100101,0
1983-11-18,5.3356,5.3544,5.3162,5.3356,395779,0
1983-11-21,5.3356,5.3356,5.3162,5.3162,118188,0
1983-11-22,5.3162,5.3924,5.2784,5.3734,180852,0
1983-11-23,5.3924,5.3924,5.2308,5.2973,87907,0
1983-11-25,5.3356,5.3356,5.2784,5.3162,97156,0
1983-11-28,5.3544,5.3544,5.1546,5.2784,203987,0
1983-11-29,5.2784,5.3544,5.1927,5.2973,169918,0
1983-11-30,5.3924,5.4875,5.3734,5.4114,155619,0
1983-12-01,5.3734,5.5066,5.3734,5.4875,137951,0
1983-12-02,5.5066,5.5066,5.4303,5.4303,98418,0
1983-12-05,5.4498,5.5066,5.4303,5.4875,172026,0
1983-12-06,5.4498,5.4875,5.4498,5.4498,29863,0
1983-12-07,5.4303,5.5539,5.4114,5.5066,167815,0
1983-12-08,5.535,5.5539,5.4875,5.4875,49211,0
1983-12-09,5.5066,5.5066,5.4303,5.4498,124494,0
1983-12-12,5.4303,5.4683,5.4303,5.4303,56360,0
1983-12-13,5.4303,5.4683,5.4303,5.4303,60146,0
1983-12-14,5.4683,5.4875,5.4303,5.4303,223755,0
1983-12-15,5.4114,5.4114,5.2784,5.2784,258243,0
1983-12-16,5.3162,5.3162,5.1927,5.2118,232163,0
1983-12-19,5.2308,5.2308,5.1736,5.1736,110197,0
1983-12-20,5.2118,5.2308,5.1546,5.1736,166554,0
1983-12-21,5.1736,5.1736,4.9834,4.9834,190527,0
1983-12-22,4.9834,5.0787,4.9644,5.0406,92107,0
1983-12-23,5.0025,5.0787,5.0025,5.0787,101783,0
1983-12-27,5.0787,5.0787,4.9644,4.9644,204408,0
1983-12-28,4.9644,5.0025,4.9358,5.0025,115243,0
1983-12-29,4.9834,5.1546,4.9834,5.0787,180852,0
1983-12-30,5.0595,5.1168,5.0406,5.1168,61408,0
1984-01-03,5.0787,5.1357,5.0406,5.0787,223333,0
1984-01-04,5.1168,5.1357,5.0595,5.0787,185901,0
1984-01-05,5.1168,5.3924,5.1168,5.3544,161506,0
1984-01-06,5.3356,5.5922,5.3356,5.5066,215761,0
1984-01-09,5.4875,5.6302,5.4303,5.6111,141739,0
1984-01-10,5.6302,5.6874,5.4114,5.4114,156880,0
1984-01-11,5.4303,5.4303,5.2784,5.4114,189268,0
1984-01-12,5.3924,5.4303,5.3734,5.4303,110614,0
1984-01-13,5.4498,5.4875,5.3356,5.3924,71081,0
1984-01-16,5.3734,5.4114,5.3257,5.3257,127437,0
1984-01-17,5.2118,5.2877,5.1546,5.2877,251091,0
1984-01-18,5.2877,5.3068,5.2689,5.2877,66033,0
1984-01-19,5.2498,5.2877,5.1927,5.2498,78649,0
1984-01-20,5.2118,5.2118,5.1546,5.1546,47947,0
1984-01-23,5.1546,5.1546,4.9931,4.9931,149310,0
1984-01-24,4.9551,5.0501,4.9551,5.0501,294413,0
1984-01-25,5.0501,5.1168,4.9738,4.9738,116503,0
1984-01-26,4.9738,5.0501,4.8979,5.0501,682618,0
1984-01-27,5.0691,5.0691,4.8121,4.879,158562,0
1984-01-30,4.879,4.879,4.6603,4.7362,336474,0
1984-01-31,4.717,4.8121,4.717,4.7744,229224,0
1984-02-01,4.793,4.879,4.793,4.793,392411,0
1984-02-02,4.793,4.8412,4.7362,4.7554,304506,0
1984-02-03,4.7362,4.8596,4.7362,4.7362,158142,0
1984-02-06,4.7362,4.7744,4.6985,4.717,172442,0
1984-02-07,4.717,4.7554,4.6603,4.7362,429003,0
1984-02-08,4.6985,4.8412,4.6985,4.7554,388625,0
1984-02-09,4.6791,4.6985,4.5367,4.6222,473168,0
1984-02-10,4.5841,4.6985,4.5841,4.6408,348250,0
1984-02-13,4.6603,4.6985,4.6603,4.6985,133329,0
1984-02-14,4.6985,4.7362,4.603,4.6222,487464,0
1984-02-15,4.6222,4.6408,4.5841,4.603,262448,0
1984-02-16,4.603,4.6222,4.5841,4.5841,169075,0
1984-02-17,4.5841,4.603,4.5367,4.5841,200201,0
1984-02-21,4.5841,4.603,4.5367,4.5367,73184,0
1984-02-22,4.4223,4.4605,4.3653,4.3843,248989,0
1984-02-23,4.3843,4.3843,4.2039,4.2227,504710,0
1984-02-24,4.2227,4.2605,4.1845,4.2227,215343,0
1984-02-27,4.2987,4.4223,4.2797,4.4223,251932,0
1984-02-28,4.4223,4.4605,4.2987,4.3463,252771,0
1984-02-29,4.3273,4.3463,4.2797,4.3273,62669,0
1984-03-01,4.3653,4.4033,4.2987,4.3463,90850,0
1984-03-02,4.3653,4.5367,4.3653,4.5174,369699,0
1984-03-05,4.5174,4.6222,4.5174,4.5841,143000,0
1984-03-06,4.5174,4.5841,4.4984,4.4984,116924,0
1984-03-07,4.4605,4.5174,4.3463,4.4223,343202,0
1984-03-08,4.3843,4.4223,4.3653,4.4033,603548,0
1984-03-09,4.4033,4.4414,4.3273,4.3653,143421,0
1984-03-12,4.3273,4.3843,4.2987,4.3843,39115,0
1984-03-13,4.4414,4.717,4.4414,4.6408,277589,0
1984-03-14,4.6408,4.6985,4.6408,4.6791,129963,0
1984-03-15,4.6791,4.717,4.6791,4.6791,317127,0
1984-03-16,4.7362,4.7744,4.717,4.7362,219549,0
1984-03-19,4.6603,4.6603,4.5367,4.5841,133748,0
1984-03-20,4.4984,4.6985,4.4984,4.6603,60146,0
1984-03-21,4.6408,4.6408,4.5367,4.5555,87480,0
1984-03-22,4.5174,4.5367,4.4223,4.4605,77387,0
1984-03-23,4.4605,4.603,4.4605,4.4984,104307,0
1984-03-26,4.4984,4.5367,4.3843,4.3843,174964,0
1984-03-27,4.4223,4.4223,4.3843,4.4033,102625,0
1984-03-28,4.3843,4.603,4.3843,4.5555,239740,0
1984-03-29,4.5174,4.6985,4.4984,4.6222,168656,0
1984-03-30,4.6222,4.793,4.603,4.7554,249410,0
1984-04-02,4.8121,4.8412,4.7554,4.7744,142583,0
1984-04-03,4.7744,4.8121,4.6603,4.6985,216603,0
1984-04-04,4.7362,4.8121,4.7362,4.793,382317,0
1984-04-05,4.8121,4.8596,4.6222,4.6222,212398,0
1984-04-06,4.6222,4.6603,4.5174,4.5841,199781,0
1984-04-09,4.5841,4.6222,4.5174,4.5555,122391,0
1984-04-10,4.5174,4.6791,4.5174,4.5841,191789,0
1984-04-11,4.5367,4.603,4.5367,4.5841,269177,0
1984-04-12,4.5841,4.7744,4.5367,4.7362,103045,0
1984-04-13,4.7554,4.8883,4.7554,4.7744,230482,0
1984-04-16,4.793,4.8121,4.7362,4.7362,99679,0
1984-04-17,4.7554,4.8121,4.7554,4.7744,53414,0
1984-04-18,4.7744,4.8315,4.7554,4.7744,143841,0
1984-04-19,4.7744,4.8315,4.7554,4.8121,60985,0
1984-04-23,4.8121,4.8503,4.8121,4.8315,120290,0
1984-04-24,4.8503,4.8503,4.7554,4.7554,50052,0
1984-04-25,4.793,4.793,4.6697,4.7554,64771,0
1984-04-26,4.717,4.7554,4.6985,4.7554,72760,0
1984-04-27,4.7554,4.8693,4.7554,4.8693,96736,0
1984-04-30,4.8693,4.9738,4.8693,4.9358,147204,0
1984-05-01,4.9738,5.0119,4.9738,4.9931,122391,0
1984-05-02,4.9931,5.2118,4.9931,5.1452,314604,0
1984-05-03,5.1452,5.1927,5.088,5.1069,233008,0
1984-05-04,5.1452,5.1452,4.9551,4.9551,81597,0
1984-05-07,4.9551,4.9738,4.9075,4.9358,50052,0
1984-05-08,4.9075,5.0309,4.9075,4.9738,47526,0
1984-05-09,5.0119,5.0119,4.9358,4.9358,76129,0
1984-05-10,4.9358,4.9358,4.8503,4.8503,82438,0
1984-05-11,4.8315,4.8315,4.7554,4.7554,56781,0
1984-05-14,4.6697,4.7554,4.6697,4.7554,42478,0
1984-05-15,4.7554,4.7744,4.717,4.7362,1030870,0
1984-05-16,4.717,4.9075,4.717,4.8503,68135,0
1984-05-17,4.8503,4.8503,4.7362,4.7362,74865,0
1984-05-18,4.7554,4.7554,4.717,4.7554,49629,0
1984-05-21,4.793,4.9075,4.7362,4.793,127019,0
1984-05-22,4.7554,4.7554,4.5936,4.6315,223755,0
1984-05-23,4.5744,4.5744,4.4792,4.5174,79910,0
1984-05-24,4.4984,4.4984,4.2797,4.4128,221232,0
1984-05-25,4.375,4.4984,4.375,4.4605,183798,0
1984-05-29,4.4605,4.6127,4.4605,4.5744,42478,0
1984-05-30,4.5367,4.5555,4.4605,4.4984,107671,0
1984-05-31,4.375,4.4984,4.375,4.4128,1099426,0
1984-06-01,4.4128,4.4128,4.3176,4.3369,259503,0
1984-06-04,4.2987,4.3558,4.2797,4.3369,273805,0
1984-06-05,4.375,4.4318,4.375,4.4128,105990,0
1984-06-06,4.4605,4.5367,4.4318,4.4984,242680,0
1984-06-07,4.5555,4.5744,4.5367,4.5367,100943,0
1984-06-08,4.5744,4.5936,4.375,4.394,50471,0
1984-06-11,4.3558,4.375,4.3176,4.3369,77809,0
1984-06-12,4.3369,4.3369,4.2605,4.2605,365494,0
1984-06-13,4.2987,4.3176,4.2227,4.2797,74028,0
1984-06-14,4.2605,4.2797,4.1371,4.1941,103889,0
1984-06-15,4.2797,4.2987,4.1941,4.2797,158983,0
1984-06-18,4.2416,4.394,4.1371,4.2987,215343,0
1984-06-19,4.3558,4.375,4.2416,4.375,118188,0
1984-06-20,4.3369,4.4318,4.2987,4.394,115243,0
1984-06-21,4.4318,4.4605,4.2987,4.375,500505,0
1984-06-22,4.3369,4.3558,4.2987,4.3558,119026,0
1984-06-25,4.3176,4.3369,4.1749,4.2416,147630,0
1984-06-26,4.2416,4.3176,4.1749,4.2605,195575,0
1984-06-27,4.2605,4.3176,4.2605,4.3176,374745,0
1984-06-28,4.3176,4.4128,4.3176,4.3369,57620,0
1984-06-29,4.3369,4.4792,4.3369,4.394,148047,0
1984-07-02,4.3558,4.375,4.2987,4.2987,190109,0
1984-07-03,4.2797,4.3558,4.2797,4.3558,275067,0
1984-07-05,4.2987,4.375,4.2797,4.375,226281,0
1984-07-06,4.4984,4.5744,4.4605,4.4792,511022,0
1984-07-09,4.4984,4.5744,4.4984,4.5744,146367,0
1984-07-10,4.5744,4.5936,4.5555,4.5744,108935,0
1984-07-11,4.5555,4.5936,4.5367,4.5367,168656,0
1984-07-12,4.5367,4.5744,4.5367,4.5367,35748,0
1984-07-13,4.5367,4.5744,4.5367,4.5555,32386,0
1984-07-16,4.5744,4.5936,4.5555,4.5936,53835,0
1984-07-17,4.5744,4.5936,4.5744,4.5936,59724,0
1984-07-18,4.5744,4.5936,4.5555,4.5744,84537,0
1984-07-19,4.6127,4.6127,4.5744,4.5744,159404,0
1984-07-20,4.5744,4.5936,4.5744,4.5744,44162,0
1984-07-23,4.5936,4.5936,4.5555,4.5744,104307,0
1984-07-24,4.5744,4.5936,4.5271,4.5744,138792,0
1984-07-25,4.5744,4.6315,4.5744,4.6127,170342,0
1984-07-26,4.6506,4.7076,4.6315,4.7076,545927,0
1984-07-27,4.7076,4.7266,4.6887,4.7266,157722,0
1984-07-30,4.7744,4.8121,4.7744,4.7744,41215,0
1984-07-31,4.8503,4.9264,4.8315,4.8883,305350,0
1984-08-01,4.9264,4.9644,4.9075,4.9644,130383,0
1984-08-02,4.9644,5.0119,4.9456,4.9456,121973,0
1984-08-03,4.9931,5.3637,4.9644,5.3257,362546,0
1984-08-06,5.2877,5.5066,5.2877,5.4303,296093,0
1984-08-07,5.3637,5.4018,5.3068,5.3448,203987,0
1984-08-08,5.3448,5.3637,5.2689,5.2877,183376,0
1984-08-09,5.2689,5.4018,5.2498,5.4018,306189,0
1984-08-10,5.5257,5.5445,5.4018,5.4498,177070,0
1984-08-13,5.4303,5.4683,5.3448,5.3637,50471,0
1984-08-14,5.4498,5.5066,5.3257,5.3831,144261,0
1984-08-15,5.3831,5.3831,5.2118,5.2498,65611,0
1984-08-16,5.2498,5.2498,5.1832,5.2498,26074,0
1984-08-17,5.2118,5.2118,5.1452,5.1641,55516,0
1984-08-20,5.1641,5.2308,5.1452,5.1832,142583,0
1984-08-21,5.1832,5.4498,5.1832,5.4018,94635,0
1984-08-22,5.4498,5.4498,5.3448,5.3831,114823,0
1984-08-23,5.3831,5.4498,5.3448,5.3637,125757,0
1984-08-24,5.3637,5.4018,5.3637,5.3637,57620,0
1984-08-27,5.3448,5.3831,5.3257,5.3831,23972,0
1984-08-28,5.3448,5.4498,5.3257,5.4498,53835,0
1984-08-29,5.4683,5.4683,5.4018,5.4018,92529,0
1984-08-30,5.4018,5.4498,5.3831,5.4498,108935,0
1984-08-31,5.4303,5.4498,5.4018,5.4018,40378,0
1984-09-04,5.3637,5.3831,5.2498,5.2498,33223,0
1984-09-05,5.2308,5.2308,5.1832,5.2118,32808,0
1984-09-06,5.2498,5.3637,5.2498,5.3257,39957,0
1984-09-07,5.3257,5.3257,5.2118,5.2308,37853,0
1984-09-10,5.2308,5.3068,5.1262,5.2689,84957,0
1984-09-11,5.3637,5.4498,5.3448,5.3637,186742,0
1984-09-12,5.3831,5.4498,5.3831,5.4018,65611,0
1984-09-13,5.4018,5.4303,5.3637,5.4018,67715,0
1984-09-14,5.4875,5.4875,5.3831,5.3831,42901,0
1984-09-17,5.4018,5.4303,5.3068,5.3068,148888,0
1984-09-18,5.2877,5.3257,5.2689,5.2877,102625,0
1984-09-19,5.2498,5.3068,5.2308,5.2308,26074,0
1984-09-20,5.2689,5.2689,5.2118,5.2498,53414,0
1984-09-21,5.2308,5.3257,5.2308,5.2308,192630,0
1984-09-24,5.2308,5.2498,5.2118,5.2118,26916,0
1984-09-25,5.2118,5.2118,5.0691,5.1262,53414,0
1984-09-26,5.1262,5.1641,5.1069,5.1262,30284,0
1984-09-27,5.1262,5.1832,5.1262,5.1262,48789,0
1984-09-28,5.1262,5.1641,5.088,5.1452,106829,0
1984-10-01,5.088,5.088,5.0119,5.0309,93791,0
1984-10-02,5.0501,5.0501,4.9931,5.0119,96315,0
1984-10-03,4.9644,4.9644,4.8121,4.8503,98838,0
1984-10-04,4.8883,4.9644,4.8693,4.9075,56360,0
1984-10-05,4.9456,4.9931,4.8315,4.8315,55099,0
1984-10-08,4.8693,4.8693,4.6887,4.7266,37013,0
1984-10-09,4.7744,4.793,4.7457,4.793,36172,0
1984-10-10,4.7457,4.7744,4.6127,4.7266,153513,0
1984-10-11,4.7076,4.7744,4.6887,4.7266,129544,0
1984-10-12,4.7744,4.9264,4.7266,4.9264,172442,0
1984-10-15,4.9075,5.1069,4.9075,5.088,88322,0
1984-10-16,5.1069,5.1452,4.9456,4.9834,117766,0
1984-10-17,5.0216,5.0406,5.0025,5.0406,20185,0
1984-10-18,5.0406,5.221,5.0406,5.1832,61408,0
1984-10-19,5.2592,5.3831,5.2024,5.2404,116924,0
1984-10-22,5.2592,5.3257,5.2024,5.3068,109354,0
1984-10-23,5.3448,5.3831,5.3257,5.3831,183798,0
1984-10-24,5.3257,5.3831,5.3257,5.3831,31122,0
1984-10-25,5.3831,5.4208,5.3637,5.3637,101363,0
1984-10-26,5.3637,5.3831,5.3448,5.3448,79072,0
1984-10-29,5.3068,5.3257,5.2404,5.3068,39957,0
1984-10-30,5.3448,5.3831,5.3257,5.3448,75285,0
1984-10-31,5.3831,5.3831,5.3068,5.3068,35748,0
1984-11-01,5.3448,5.3831,5.2592,5.3068,41215,0
1984-11-02,5.3068,5.4208,5.3068,5.3831,49629,0
1984-11-05,5.3448,5.3831,5.3448,5.3637,68979,0
1984-11-06,5.4018,5.4018,5.3448,5.3831,48367,0
1984-11-07,5.3637,5.4018,5.3448,5.3448,46688,0
1984-11-08,5.3257,5.3637,5.3068,5.3448,21871,0
1984-11-09,5.4018,5.4018,5.3257,5.3257,46688,0
1984-11-12,5.3637,5.3637,5.3068,5.3068,35748,0
1984-11-13,5.3068,5.3637,5.3068,5.3637,75285,0
1984-11-14,5.3448,5.3637,5.3257,5.3637,113557,0
1984-11-15,5.3448,5.3831,5.3448,5.3831,58883,0
1984-11-16,5.3637,5.4018,5.3448,5.3831,121973,0
1984-11-19,5.3637,5.3637,5.2592,5.2592,118188,0
1984-11-20,5.2592,5.2592,5.1641,5.2592,69819,0
1984-11-21,5.2404,5.2404,5.2024,5.2024,44583,0
1984-11-23,5.2024,5.3068,5.2024,5.2877,54258,0
1984-11-26,5.2592,5.3068,5.1452,5.1452,68558,0
1984-11-27,5.1641,5.2024,5.1069,5.1832,259081,0
1984-11-28,5.1452,5.221,5.1262,5.1452,42901,0
1984-11-29,5.1452,5.221,5.1069,5.1069,193472,0
1984-11-30,5.0691,5.0691,4.7837,4.8883,142158,0
1984-12-03,4.8883,4.9075,4.7457,4.8027,177070,0
1984-12-04,4.7837,4.8217,4.7837,4.8217,86221,0
1984-12-05,4.7837,4.7837,4.7266,4.7457,100101,0
1984-12-06,4.6697,4.7837,4.6222,4.7649,112719,0
1984-12-07,4.7837,4.7837,4.6697,4.6887,82016,0
1984-12-10,4.6697,4.7837,4.6408,4.7837,77387,0
1984-12-11,4.7837,4.9456,4.7457,4.9456,147630,0
1984-12-12,4.9264,5.0406,4.9264,4.9644,254880,0
1984-12-13,4.9644,5.0216,4.9644,4.9834,269177,0
1984-12-14,5.0025,5.0025,4.8693,4.9456,116503,0
1984-12-17,4.9264,4.9644,4.9075,4.9075,128283,0
1984-12-18,4.9264,5.0406,4.9075,5.0406,98838,0
1984-12-19,5.088,5.2404,5.0691,5.1262,336474,0
1984-12-20,5.1069,5.1452,4.9644,5.0406,251514,0
1984-12-21,5.0216,5.0216,4.8883,4.9644,111876,0
1984-12-24,4.9264,5.0216,4.9264,4.9264,90850,0
1984-12-26,4.9264,4.9456,4.8883,4.9075,62669,0
1984-12-27,4.9456,5.0216,4.9264,4.9264,98418,0
1984-12-28,4.9075,5.0025,4.9075,5.0025,63087,0
1984-12-31,4.9644,5.0406,4.9456,5.0406,94214,0
1985-01-02,5.0406,5.0691,5.0216,5.0216,127862,0
1985-01-03,5.0216,5.1641,5.0216,5.1069,158983,0
1985-01-04,5.1069,5.1069,5.0406,5.0406,163610,0
1985-01-07,5.0216,5.0691,4.9834,5.0406,137951,0
1985-01-08,5.088,5.1262,5.0691,5.088,165292,0
1985-01-09,5.088,5.1069,5.0406,5.0406,260348,0
1985-01-10,5.0025,5.2592,4.9834,5.1832,377268,0
1985-01-11,5.1832,5.2404,5.1832,5.2024,111037,0
1985-01-14,5.1641,5.3637,5.1641,5.3637,132909,0
1985-01-15,5.3637,5.44,5.2877,5.3448,258243,0
1985-01-16,5.3831,5.6205,5.3831,5.5257,373485,0
1985-01-17,5.5257,5.6683,5.4875,5.6397,228382,0
1985-01-18,5.6874,5.8203,5.6874,5.7632,537094,0
1985-01-21,5.7253,5.8015,5.6874,5.7253,173282,0
1985-01-22,5.6874,5.7824,5.6683,5.7253,221654,0
1985-01-23,5.7632,5.9253,5.7632,5.9253,461387,0
1985-01-24,5.9629,5.9629,5.8203,5.9253,244785,0
1985-01-25,5.9253,6.0678,5.9059,6.0389,271280,0
1985-01-28,6.0009,6.0199,5.8015,5.8679,180852,0
1985-01-29,5.9059,6.1817,5.8203,6.1817,262870,0
1985-01-30,6.1817,6.2197,6.0678,6.1055,308292,0
1985-01-31,6.0678,6.0678,5.7445,5.8679,294836,0
1985-02-01,5.8203,5.9253,5.7445,5.9059,133329,0
1985-02-04,5.9059,5.9823,5.8394,5.944,120290,0
1985-02-05,5.944,6.1437,5.944,6.1055,560229,0
1985-02-06,6.0866,6.2009,6.0866,6.1437,118607,0
1985-02-07,6.1817,6.2009,6.0389,6.0389,184639,0
1985-02-08,6.0389,6.1817,6.0389,6.1628,73602,0
1985-02-11,6.1249,6.1628,5.9823,6.0866,242261,0
1985-02-12,6.0389,6.2009,6.0389,6.2009,100101,0
1985-02-13,6.1628,6.2009,6.1249,6.1628,94214,0
1985-02-14,6.1249,6.2009,6.1055,6.1055,164031,0
1985-02-15,6.0678,6.1628,6.0678,6.1628,114400,0
1985-02-19,6.1817,6.1817,6.0389,6.1437,59302,0
1985-02-20,6.1437,6.4002,6.1437,6.3625,503450,0
1985-02-21,6.3242,6.3625,6.3056,6.3056,161928,0
1985-02-22,6.2674,6.2861,6.0866,6.0866,180852,0
1985-02-25,6.0678,6.0866,6.0009,6.0866,171182,0
1985-02-26,6.0389,6.1249,6.0389,6.1249,82438,0
1985-02-27,6.1249,6.1249,6.0009,6.0389,52576,0
1985-02-28,6.0199,6.2009,6.0199,6.1628,219968,0
1985-03-01,6.1628,6.2009,6.1249,6.2009,106409,0
1985-03-04,6.1249,6.1628,6.0866,6.1249,206930,0
1985-03-05,6.0866,6.1437,6.0678,6.1055,113139,0
1985-03-06,6.1055,6.1437,6.0866,6.1249,136690,0
1985-03-07,6.0866,6.1249,6.0009,6.0866,108092,0
1985-03-08,6.0389,6.0866,6.0009,6.0389,100943,0
1985-03-11,6.0009,6.0389,5.9823,6.0009,42058,0
1985-03-12,6.0009,6.0009,5.944,5.9823,191370,0
1985-03-13,5.9823,6.1055,5.9823,5.9823,475690,0
1985-03-14,5.944,5.9823,5.9253,5.9253,118188,0
1985-03-15,5.9059,5.9823,5.8679,5.9823,110614,0
1985-03-18,5.9253,5.9823,5.8394,5.8394,116924,0
1985-03-19,5.8394,6.0866,5.8394,6.0866,192630,0
1985-03-20,6.0866,6.0866,5.9823,6.0009,90850,0
1985-03-21,5.9823,6.0866,5.9823,6.0389,87063,0
1985-03-22,6.0866,6.0866,5.9629,6.0009,144682,0
1985-03-25,5.9823,5.9823,5.8679,5.9253,172026,0
1985-03-26,5.8871,5.9059,5.8394,5.9059,358766,0
1985-03-27,5.8679,5.9629,5.8015,5.8871,140897,0
1985-03-28,5.8679,6.0009,5.8679,5.9823,282214,0
1985-03-29,5.944,6.0389,5.944,6.0009,88322,0
1985-04-01,6.0009,6.0866,6.0009,6.0389,92107,0
1985-04-02,6.0199,6.0389,5.8394,5.8394,220391,0
1985-04-03,5.8015,5.9823,5.7824,5.944,321331,0
1985-04-04,5.944,5.944,5.8394,5.8679,69396,0
1985-04-08,5.8203,6.0009,5.8203,6.0009,111457,0
1985-04-09,5.9629,5.9823,5.8871,5.944,102625,0
1985-04-10,5.9823,6.0009,5.944,5.944,46264,0
1985-04-11,5.9253,6.0009,5.9253,6.0009,122391,0
1985-04-12,5.944,6.0009,5.9059,5.9629,245203,0
1985-04-15,5.9253,6.0009,5.9059,5.9059,82855,0
1985-04-16,5.9059,6.0009,5.8203,6.0009,82438,0
1985-04-17,6.0009,6.0678,5.9823,5.9823,63087,0
1985-04-18,5.9823,6.0009,5.9629,5.9823,68135,0
1985-04-19,5.944,6.0389,5.944,6.0389,47106,0
1985-04-22,6.0199,6.0389,6.0009,6.0199,67297,0
1985-04-23,6.0389,6.2009,6.0199,6.2009,91689,0
1985-04-24,6.1817,6.2009,6.1437,6.1628,130804,0
1985-04-25,6.1249,6.1628,6.0389,6.1055,172026,0
1985-04-26,6.0678,6.1437,6.0009,6.0678,87480,0
1985-04-29,6.0678,6.0678,5.9823,6.0009,93791,0
1985-04-30,6.0199,6.0199,5.8871,5.8871,119449,0
1985-05-01,5.8394,5.8394,5.7062,5.7824,305350,0
1985-05-02,5.7445,5.7632,5.7062,5.7253,42478,0
1985-05-03,5.6778,5.6778,5.6017,5.6586,89585,0
1985-05-06,5.7062,5.8015,5.6778,5.7632,45845,0
1985-05-07,5.7253,5.7632,5.7062,5.7445,92529,0
1985-05-08,5.7445,5.7445,5.6397,5.7253,130383,0
1985-05-09,5.7253,5.8586,5.7253,5.8394,577471,0
1985-05-10,5.8394,6.0678,5.8203,6.0009,313338,0
1985-05-13,6.0199,6.0678,5.944,6.0009,189268,0
1985-05-14,5.9629,5.9823,5.8586,5.9059,206509,0
1985-05-15,5.944,6.0389,5.944,6.0389,75707,0
1985-05-16,6.0678,6.0678,5.9629,5.9629,99259,0
1985-05-17,5.9823,6.4291,5.9253,6.4291,315442,0
1985-05-20,6.4291,6.4291,6.2674,6.2674,247729,0
1985-05-21,6.2197,6.3815,6.2009,6.3436,333108,0
1985-05-22,6.3056,6.3436,6.2484,6.2861,153939,0
1985-05-23,6.2861,6.3242,6.2861,6.2861,60985,0
1985-05-24,6.2674,6.3242,6.2674,6.2861,201463,0
1985-05-28,6.2861,6.3815,6.2861,6.3242,98418,0
1985-05-29,6.3242,6.4291,6.3242,6.4002,93370,0
1985-05-30,6.3625,6.4002,6.2484,6.3056,929507,0
1985-05-31,6.2674,6.2861,6.1628,6.2861,539620,0
1985-06-03,6.2674,6.3436,6.2674,6.3242,130383,0
1985-06-04,6.2861,6.486,6.2861,6.486,676730,0
1985-06-05,6.5241,6.6859,6.5241,6.6097,378113,0
1985-06-06,6.5811,6.6287,6.5431,6.5811,225016,0
1985-06-07,6.5811,6.6287,6.5431,6.5431,127437,0
1985-06-10,6.5431,6.5811,6.486,6.486,78649,0
1985-06-11,6.5241,6.5621,6.4483,6.5431,81597,0
1985-06-12,6.5051,6.5051,6.4002,6.4002,114823,0
1985-06-13,6.4002,6.4483,6.4002,6.4291,125336,0
1985-06-14,6.4002,6.4291,6.3242,6.4291,382317,0
1985-06-17,6.3815,6.4669,6.3815,6.4483,499660,0
1985-06-18,6.4291,6.5431,6.4291,6.4291,383578,0
1985-06-19,6.3436,6.4002,6.2009,6.2009,357504,0
1985-06-20,6.2484,6.2484,6.1249,6.1628,56360,0
1985-06-21,6.1055,6.3242,6.0866,6.3242,218708,0
1985-06-24,6.3056,6.3436,6.2009,6.3242,80332,0
1985-06-25,6.3056,6.4291,6.3056,6.4002,286003,0
1985-06-26,6.3625,6.5241,6.3625,6.3815,92949,0
1985-06-27,6.3436,6.4291,6.3436,6.4291,110197,0
1985-06-28,6.4002,6.4669,6.3815,6.4483,143421,0
1985-07-01,6.4291,6.5811,6.4291,6.5811,114823,0
1985-07-02,6.5431,6.7429,6.5431,6.6859,107249,0
1985-07-03,6.6669,6.7429,6.6478,6.7238,72341,0
1985-07-05,6.7049,6.7429,6.6859,6.7429,230482,0
1985-07-08,6.7049,6.7049,6.5051,6.6097,94214,0
1985-07-09,6.6097,6.6287,6.5051,6.5051,113979,0
1985-07-10,6.486,6.5811,6.486,6.5811,150571,0
1985-07-11,6.5811,6.5811,6.5621,6.5621,90008,0
1985-07-12,6.5241,6.5431,6.486,6.5431,95898,0
1985-07-15,6.6006,6.6287,6.5431,6.6006,494614,0
1985-07-16,6.6006,6.6859,6.5621,6.6859,599342,0
1985-07-17,6.7238,6.7619,6.7238,6.7619,284740,0
1985-07-18,6.7238,6.8665,6.7049,6.8474,124075,0
1985-07-19,6.8286,6.8286,6.7049,6.7238,203145,0
1985-07-22,6.6859,6.7049,6.6287,6.6859,49211,0
1985-07-23,6.7238,6.9237,6.6859,6.7429,345308,0
1985-07-24,6.7238,6.8096,6.7238,6.7429,124075,0
1985-07-25,6.7429,6.9043,6.7238,6.8474,156037,0
1985-07-26,6.8474,6.8474,6.6669,6.6859,93791,0
1985-07-29,6.6287,6.6478,6.5621,6.6287,142158,0
1985-07-30,6.5811,6.5811,6.5051,6.5241,328900,0
1985-07-31,6.5621,6.6287,6.5431,6.6006,1108258,0
1985-08-01,6.5811,6.6478,6.5621,6.5811,46688,0
1985-08-02,6.5431,6.5811,6.486,6.5241,128283,0
1985-08-05,6.486,6.486,6.3625,6.4002,45424,0
1985-08-06,6.4483,6.486,6.2579,6.2579,88747,0
1985-08-07,6.3056,6.3056,6.2009,6.2579,266653,0
1985-08-08,6.2861,6.3056,5.9823,6.0772,255302,0
1985-08-09,6.1249,6.1249,5.9823,5.9823,131224,0
1985-08-12,6.0199,6.1055,6.0199,6.0389,78227,0
1985-08-13,6.0389,6.1055,6.0199,6.0584,52576,0
1985-08-14,6.0389,6.1055,6.0199,6.1055,78649,0
1985-08-15,6.0584,6.0584,5.9629,5.9629,58463,0
1985-08-16,5.9823,6.0009,5.8774,5.8774,174547,0
1985-08-19,5.8774,5.8774,5.7156,5.8015,296518,0
1985-08-20,5.8774,5.9629,5.8394,5.9629,89585,0
1985-08-21,6.0009,6.1249,5.9155,5.9155,225436,0
1985-08-22,5.8964,5.944,5.8015,5.8394,138792,0
1985-08-23,5.7632,5.8586,5.7348,5.8015,60563,0
1985-08-26,5.8015,5.8586,5.7632,5.8015,59302,0
1985-08-27,5.8015,5.9629,5.8015,5.8964,55099,0
1985-08-28,5.9155,6.0584,5.9155,6.0584,147630,0
1985-08-29,6.0199,6.0389,5.9155,5.944,128700,0
1985-08-30,5.9629,5.9629,5.8586,5.8774,105146,0
1985-09-03,5.8394,5.9155,5.8394,5.9155,69396,0
1985-09-04,5.9155,5.9823,5.8586,5.8586,99259,0
1985-09-05,5.8586,5.8586,5.8015,5.8394,199360,0
1985-09-06,5.8203,6.0199,5.8203,5.9823,74444,0
1985-09-09,6.0199,6.2009,5.9823,6.0772,143000,0
1985-09-10,6.0772,6.1249,5.9823,6.0199,72760,0
1985-09-11,5.9823,5.9823,5.8774,5.8964,59302,0
1985-09-12,5.8586,5.8586,5.7156,5.7824,206930,0
1985-09-13,5.7348,5.8394,5.7156,5.8394,187164,0
1985-09-16,5.8015,5.8774,5.8015,5.8774,157722,0
1985-09-17,5.9155,5.9155,5.8015,5.9155,138792,0
1985-09-18,5.9155,5.9155,5.8015,5.8394,441205,0
1985-09-19,5.8394,5.8964,5.8015,5.8394,196836,0
1985-09-20,5.8394,5.8394,5.7156,5.7348,630049,0
1985-09-23,5.7824,5.8015,5.6397,5.6586,338999,0
1985-09-24,5.6586,5.6586,5.4208,5.44,717952,0
1985-09-25,5.44,5.4592,5.3734,5.3924,174964,0
1985-09-26,5.3924,5.5161,5.3924,5.4777,145946,0
1985-09-30,5.5161,5.535,5.4777,5.535,87480,0
1985-10-01,5.535,5.7824,5.5161,5.7156,227120,0
1985-10-02,5.6778,5.7632,5.44,5.5161,299462,0
1985-10-03,5.4968,5.4968,5.3544,5.44,440780,0
1985-10-04,5.4777,5.5161,5.3924,5.5161,145524,0
1985-10-07,5.4592,5.4592,5.3544,5.4208,201043,0
1985-10-08,5.3924,5.44,5.3544,5.3544,341519,0
1985-10-09,5.3924,5.6017,5.3924,5.5539,79492,0
1985-10-10,5.5161,5.6017,5.4968,5.6017,231325,0
1985-10-11,5.7348,5.7348,5.5539,5.7348,143841,0
1985-10-14,5.7824,5.7824,5.7156,5.7348,81597,0
1985-10-15,5.7824,5.8774,5.7824,5.8203,142583,0
1985-10-16,5.8394,5.8964,5.7824,5.8015,71919,0
1985-10-17,5.7824,5.8586,5.7156,5.7156,206094,0
1985-10-18,5.7632,5.7632,5.7156,5.7156,76966,0
1985-10-21,5.6778,5.7348,5.6586,5.6968,263710,0
1985-10-22,5.6586,5.6586,5.573,5.573,87480,0
1985-10-23,5.573,5.6397,5.573,5.6205,96315,0
1985-10-24,5.6017,5.6017,5.4777,5.4777,311661,0
1985-10-25,5.5161,5.6397,5.5161,5.6017,82855,0
1985-10-28,5.573,5.573,5.4592,5.4968,307872,0
1985-10-29,5.535,5.5539,5.4968,5.5539,95474,0
1985-10-30,5.5539,5.6968,5.5539,5.6017,255302,0
1985-10-31,5.6205,5.7156,5.5539,5.5539,270442,0
1985-11-01,5.573,5.7156,5.573,5.7156,394514,0
1985-11-04,5.6778,5.7156,5.6017,5.6586,233428,0
1985-11-05,5.6586,5.7156,5.6017,5.6586,360446,0
1985-11-06,5.6778,5.8015,5.6205,5.8015,267495,0
1985-11-07,5.8203,5.8774,5.7348,5.7824,149730,0
1985-11-08,5.7824,5.8964,5.7632,5.8586,675470,0
1985-11-11,5.8774,5.944,5.7824,5.8964,35748,0
1985-11-12,5.9823,6.1249,5.944,6.0866,355820,0
1985-11-13,5.9823,6.0584,5.9823,6.0199,364653,0
1985-11-14,6.0584,6.0584,5.9823,5.9823,103045,0
1985-11-15,6.0199,6.0866,5.9629,6.0866,66872,0
1985-11-18,6.2861,6.2861,6.0866,6.1628,179594,0
1985-11-19,6.1628,6.1628,6.0389,6.0866,79492,0
1985-11-20,6.0866,6.1437,6.0389,6.0584,174547,0
1985-11-21,6.0584,6.2674,6.0584,6.2484,495879,0
1985-11-22,6.2009,6.2861,6.1817,6.2197,102204,0
1985-11-25,6.1817,6.2197,6.1437,6.1437,62249,0
1985-11-26,6.1437,6.2484,6.1437,6.2009,42901,0
1985-11-27,6.2197,6.41,6.2197,6.3436,195575,0
1985-11-29,6.3815,6.486,6.3625,6.3815,200621,0
1985-12-02,6.41,6.4291,6.3056,6.3056,148888,0
1985-12-03,6.3815,6.3815,6.3242,6.3625,121132,0
1985-12-04,6.3242,6.5431,6.3242,6.5431,142158,0
1985-12-05,6.5051,6.5431,6.4291,6.4291,181275,0
1985-12-06,6.4291,6.4291,6.3056,6.3436,214081,0
1985-12-09,6.3056,6.4291,6.2484,6.4291,108513,0
1985-12-10,6.4291,6.4483,6.3815,6.41,180435,0
1985-12-11,6.3625,6.4291,6.2197,6.3242,593877,0
1985-12-12,6.3056,6.3242,6.2197,6.2861,661167,0
1985-12-13,6.3056,6.3436,6.2484,6.2674,240160,0
1985-12-16,6.2484,6.3056,6.2009,6.2484,320489,0
1985-12-17,6.2861,6.3056,6.2009,6.3056,280114,0
1985-12-18,6.2484,6.2861,6.1437,6.1817,558124,0
1985-12-19,6.1437,6.1817,6.0584,6.1249,101363,0
1985-12-20,6.1437,6.3625,6.0009,6.1437,272124,0
1985-12-23,6.1437,6.1437,6.0866,6.1437,170761,0
1985-12-24,6.0584,6.0584,6.0199,6.0389,76129,0
1985-12-26,6.0389,6.1817,6.0389,6.1249,65611,0
1985-12-27,6.1249,6.1249,6.0389,6.0584,116087,0
1985-12-30,6.0389,6.1055,5.9823,6.0866,87480,0
1985-12-31,6.1055,6.2009,6.0584,6.2009,127437,0
1986-01-02,6.1628,6.2009,6.1628,6.1817,103045,0
1986-01-03,6.1817,6.1817,6.0584,6.1437,162347,0
1986-01-06,6.1249,6.1437,6.0199,6.0389,70658,0
1986-01-07,6.0584,6.2861,6.0584,6.2674,96736,0
1986-01-08,6.3056,6.3242,5.9629,5.9823,293150,0
1986-01-09,5.944,6.0199,5.8203,5.9253,170761,0
1986-01-10,5.8774,6.0009,5.8394,5.8774,138792,0
1986-01-13,5.9629,6.0009,5.8394,5.9629,205670,0
1986-01-14,5.9253,5.9823,5.8586,5.8586,105146,0
1986-01-15,5.8586,5.944,5.8586,5.9253,161928,0
1986-01-16,5.9629,5.9823,5.8964,5.944,112299,0
1986-01-17,5.9629,5.9823,5.8586,5.8586,114823,0
1986-01-20,5.8394,5.9823,5.8203,5.9823,102204,0
1986-01-21,5.944,5.9629,5.8586,5.8964,133748,0
1986-01-22,5.8586,5.9253,5.8586,5.8964,101783,0
1986-01-23,5.8774,5.9253,5.8586,5.8774,44162,0
1986-01-24,5.9253,5.9823,5.8586,5.8586,114400,0
1986-01-27,5.8586,6.0866,5.8586,6.0866,314181,0
1986-01-28,6.0389,6.0678,5.9823,6.0389,122391,0
1986-01-29,6.0009,6.1628,5.9823,6.1437,299883,0
1986-01-30,6.1055,6.1817,6.0678,6.0678,196836,0
1986-01-31,6.1055,6.3056,6.0866,6.2293,336892,0
1986-02-03,6.1817,6.391,6.1817,6.391,641825,0
1986-02-04,6.41,6.486,6.41,6.4291,308714,0
1986-02-05,6.4291,6.4483,6.2861,6.4483,503029,0
1986-02-06,6.4291,6.4669,6.41,6.41,602287,0
1986-02-07,6.391,6.486,6.372,6.4483,356658,0
1986-02-10,6.41,6.4669,6.372,6.4483,333948,0
1986-02-11,6.4291,6.4483,6.4291,6.4291,153513,0
1986-02-12,6.4291,6.486,6.372,6.391,153939,0
1986-02-13,6.41,6.41,6.2861,6.41,278007,0
1986-02-14,6.372,6.391,6.2674,6.372,137951,0
1986-02-18,6.372,6.5051,6.3242,6.5051,301143,0
1986-02-19,6.4669,6.486,6.372,6.4291,107249,0
1986-02-20,6.391,6.486,6.391,6.486,139215,0
1986-02-21,6.5338,6.5338,6.372,6.391,276326,0
1986-02-24,6.391,6.391,6.1817,6.1817,1252099,0
1986-02-25,6.1817,6.2293,6.0678,6.0866,116087,0
1986-02-26,6.0866,6.1437,6.0009,6.1055,300722,0
1986-02-27,6.1437,6.2674,6.1249,6.2484,365075,0
1986-02-28,6.2861,6.372,6.2009,6.372,598077,0
1986-03-03,6.3242,6.372,6.2009,6.2674,256561,0
1986-03-04,6.2293,6.372,6.1817,6.2009,203568,0
1986-03-05,6.2009,6.3242,6.2009,6.3242,211137,0
1986-03-06,6.3242,6.4669,6.3056,6.4669,394093,0
1986-03-07,6.486,6.6097,6.486,6.6097,539620,0
1986-03-10,6.5338,6.5717,6.4483,6.4483,426478,0
1986-03-11,6.4483,6.5717,6.4483,6.5717,133329,0
1986-03-12,6.6097,6.8096,6.6097,6.7712,577471,0
1986-03-13,6.6951,6.9521,6.6951,6.9141,521952,0
1986-03-14,6.9141,6.9711,6.7526,6.8948,502605,0
1986-03-17,6.8096,6.9141,6.7142,6.8948,223333,0
1986-03-18,6.9141,6.9141,6.7336,6.7712,175386,0
1986-03-19,6.7905,6.7905,6.6765,6.7336,97999,0
1986-03-20,6.6951,6.6951,6.5528,6.6097,172026,0
1986-03-21,6.6765,6.6951,6.5717,6.5717,246885,0
1986-03-24,6.5051,6.5717,6.3242,6.5338,196836,0
1986-03-25,6.486,6.5717,6.391,6.4669,159825,0
1986-03-26,6.4669,6.4669,6.2861,6.4669,183376,0
1986-03-27,6.486,6.7336,6.486,6.6951,344466,0
1986-03-31,6.6478,6.6951,6.5907,6.6478,218287,0
1986-04-01,6.6097,6.6097,6.4291,6.4291,212398,0
1986-04-02,6.41,6.4483,6.3436,6.4483,101783,0
1986-04-03,6.4291,6.4483,6.2009,6.2293,260348,0
1986-04-04,6.2674,6.3436,6.2009,6.2009,267077,0
1986-04-07,6.2484,6.2674,6.1628,6.2484,235110,0
1986-04-08,6.2009,6.5338,6.2009,6.5051,163610,0
1986-04-09,6.5528,6.6287,6.486,6.5338,218287,0
1986-04-10,6.5051,6.6097,6.486,6.5717,161086,0
1986-04-11,6.5717,6.6097,6.4669,6.486,195993,0
1986-04-14,6.4669,6.5528,6.4669,6.4669,110197,0
1986-04-15,6.4669,6.5147,6.41,6.4291,162769,0
1986-04-16,6.4483,6.5528,6.4291,6.4669,840340,0
1986-04-17,6.486,6.486,6.3436,6.3436,973248,0
1986-04-18,6.41,6.4291,6.3056,6.372,158562,0
1986-04-21,6.2861,6.372,6.2861,6.372,320489,0
1986-04-22,6.3242,6.4669,6.3056,6.3436,324276,0
1986-04-23,6.2484,6.2674,6.1437,6.1817,677151,0
1986-04-24,6.1817,6.2674,6.1817,6.2484,307452,0
1986-04-25,6.2293,6.2861,6.2009,6.2861,294836,0
1986-04-28,6.2861,6.4483,6.2861,6.3436,193051,0
1986-04-29,6.3436,6.391,6.3242,6.391,145524,0
1986-04-30,6.3436,6.391,6.3242,6.3436,196836,0
1986-05-01,6.3056,6.3436,6.2293,6.2484,230482,0
1986-05-02,6.2484,6.3242,6.2484,6.2674,450032,0
1986-05-05,6.2484,6.3436,6.2484,6.2861,397461,0
1986-05-06,6.3242,6.3242,6.2674,6.2861,85379,0
1986-05-07,6.2484,6.2484,6.1437,6.1817,257403,0
1986-05-08,6.2293,6.2293,6.1437,6.1437,219549,0
1986-05-09,6.1437,6.1437,6.0584,6.1249,365916,0
1986-05-12,6.1055,6.1628,6.1055,6.1249,105990,0
1986-05-13,6.1249,6.1249,5.944,6.0199,533307,0
1986-05-14,5.9823,6.0199,5.8964,5.9629,424799,0
1986-05-15,5.9823,6.0009,5.9253,5.9823,191370,0
1986-05-16,5.944,5.944,5.7539,5.8586,398721,0
1986-05-19,5.8394,5.8394,5.7824,5.7824,115243,0
1986-05-20,5.7824,5.9253,5.7824,5.9253,178750,0
1986-05-21,5.944,5.9823,5.8586,5.8964,458444,0
1986-05-22,5.8586,6.1817,5.8586,6.1817,466436,0
1986-05-23,6.1817,6.2009,6.0199,6.0584,178750,0
1986-05-27,6.1055,6.1249,6.0009,6.0199,526581,0
1986-05-28,6.0199,6.0584,5.9629,6.0009,193472,0
1986-05-29,5.9629,6.0199,5.8203,5.9253,307452,0
1986-05-30,5.8774,5.944,5.7348,5.7348,790293,0
1986-06-02,5.7348,5.7348,5.5161,5.573,566539,0
1986-06-03,5.6111,5.6111,5.3257,5.4968,518588,0
1986-06-04,5.4498,5.4968,5.3734,5.4498,395779,0
1986-06-05,5.3257,5.6968,5.3257,5.6586,389465,0
1986-06-06,5.6586,5.8394,5.6397,5.8203,349510,0
1986-06-09,5.7824,5.8394,5.7348,5.8203,121550,0
1986-06-10,5.7824,5.8015,5.6778,5.7156,167399,0
1986-06-11,5.6778,5.7348,5.6778,5.7156,170342,0
1986-06-12,5.7156,5.7348,5.6968,5.7156,82438,0
1986-06-13,5.7156,5.8203,5.6968,5.8203,134591,0
1986-06-16,5.7348,5.7348,5.5161,5.5539,609437,0
1986-06-17,5.535,5.573,5.5161,5.573,685144,0
1986-06-18,5.535,5.573,5.3734,5.4114,538776,0
1986-06-19,5.3257,5.3924,5.3257,5.3544,757907,0
1986-06-20,5.3734,5.4498,5.3544,5.4498,273386,0
1986-06-23,5.4114,5.4683,5.4114,5.4498,284318,0
1986-06-24,5.4114,5.535,5.4114,5.4683,169075,0
1986-06-25,5.5161,5.535,5.3734,5.4303,314181,0
1986-06-26,5.3924,5.4303,5.3257,5.3734,299883,0
1986-06-27,5.3544,5.4303,5.3257,5.3734,284740,0
1986-06-30,5.4498,5.535,5.3734,5.5161,235951,0
1986-07-01,5.5161,5.6586,5.5161,5.6586,224593,0
1986-07-02,5.6111,5.6778,5.6111,5.6586,428160,0
1986-07-03,5.6111,5.6968,5.5922,5.6778,340258,0
1986-07-07,5.6586,5.6586,5.535,5.6397,271280,0
1986-07-08,5.5922,5.5922,5.4498,5.5161,208613,0
1986-07-09,5.4968,5.573,5.4114,5.4498,209875,0
1986-07-10,5.4968,5.6111,5.4114,5.6111,222491,0
1986-07-11,5.535,5.6586,5.535,5.6586,435733,0
1986-07-14,5.6586,5.6778,5.5539,5.6586,201463,0
1986-07-15,5.6111,5.6586,5.4114,5.4683,477371,0
1986-07-16,5.4114,5.4968,5.3544,5.4303,509335,0
1986-07-17,5.3924,5.4114,5.2308,5.2689,314181,0
1986-07-18,5.1452,5.1641,5.0216,5.1452,346986,0
1986-07-21,5.1069,5.1262,5.0216,5.0691,139634,0
1986-07-22,5.0216,5.1262,5.0025,5.1069,359607,0
1986-07-23,5.1069,5.3068,5.1069,5.1452,197257,0
1986-07-24,5.1832,5.3544,5.1452,5.1452,307033,0
1986-07-25,5.1452,5.1641,4.9169,5.0025,939601,0
1986-07-28,4.9644,5.0216,4.8217,4.9834,320069,0
1986-07-29,4.9456,5.0406,4.8412,4.8596,389465,0
1986-07-30,4.8217,4.8217,4.5367,4.5936,387785,0
1986-07-31,4.5744,4.6315,4.5174,4.5744,495457,0
1986-08-01,4.5174,4.6603,4.5174,4.6603,523213,0
1986-08-04,4.6985,4.6985,4.5744,4.5936,362127,0
1986-08-05,4.6315,4.7744,4.6127,4.717,587146,0
1986-08-06,4.7554,4.9169,4.717,4.8979,309137,0
1986-08-07,4.879,4.9456,4.8027,4.8027,237214,0
1986-08-08,4.7554,4.8979,4.7362,4.8979,219968,0
1986-08-11,4.8596,5.088,4.8596,5.0025,266233,0
1986-08-12,5.0406,5.0406,4.8979,5.0025,150991,0
1986-08-13,5.0216,5.0406,4.8979,4.9456,406710,0
1986-08-14,4.8979,5.0216,4.8979,5.0216,164453,0
1986-08-15,4.9834,5.0216,4.9644,5.0025,201463,0
1986-08-18,4.9644,4.9644,4.8412,4.879,155200,0
1986-08-19,4.879,4.879,4.7744,4.8027,400821,0
1986-08-20,4.7744,4.8412,4.7744,4.8412,323013,0
1986-08-21,4.8596,4.9834,4.8596,4.9644,493351,0
1986-08-22,4.9169,4.9834,4.879,4.879,138792,0
1986-08-25,4.879,4.879,4.7744,4.7744,96315,0
1986-08-26,4.7362,4.9456,4.7362,4.8412,1095218,0
1986-08-27,4.8412,4.8412,4.7362,4.8217,407974,0
1986-08-28,4.8596,4.8596,4.8027,4.8412,159825,0
1986-08-29,4.8412,4.8979,4.8217,4.8217,283479,0
1986-09-02,4.879,4.879,4.7362,4.7362,386100,0
1986-09-03,4.7744,4.8217,4.7554,4.8027,120709,0
1986-09-04,4.7362,4.879,4.7362,4.879,400821,0
1986-09-05,4.7744,4.8979,4.7744,4.8412,330164,0
1986-09-08,4.8217,4.8596,4.8217,4.8217,177492,0
1986-09-09,4.8217,4.9456,4.8217,4.879,311661,0
1986-09-10,4.879,5.0216,4.879,4.9834,330164,0
1986-09-11,4.8979,4.9456,4.8217,4.879,566114,0
1986-09-12,4.8412,4.879,4.7744,4.8596,408814,0
1986-09-15,4.8596,4.879,4.8596,4.8596,179594,0
1986-09-16,4.8596,4.9456,4.8412,4.9456,291471,0
1986-09-17,4.9169,5.3068,4.9169,5.1832,767157,0
1986-09-18,5.1262,5.2308,5.088,5.1069,341100,0
1986-09-19,5.088,5.1452,5.0216,5.088,347826,0
1986-09-22,5.0691,5.1262,5.0691,5.1262,119026,0
1986-09-23,5.1069,5.1262,5.0691,5.1069,187582,0
1986-09-24,5.0691,5.1262,5.0691,5.0691,132487,0
1986-09-25,5.0691,5.088,5.0216,5.0406,442042,0
1986-09-26,5.0025,5.0216,4.9834,5.0025,154776,0
1986-09-29,4.9644,4.9644,4.9169,4.9456,272543,0
1986-09-30,4.9456,4.9644,4.8979,4.9169,299883,0
1986-10-01,4.8979,4.9169,4.8979,4.8979,192212,0
1986-10-02,4.8979,4.9456,4.8979,4.8979,213663,0
1986-10-03,4.8979,4.9644,4.8979,4.8979,112299,0
1986-10-06,4.9169,4.9169,4.8979,4.8979,76548,0
1986-10-07,4.8979,4.9169,4.879,4.879,149310,0
1986-10-08,4.8412,4.8596,4.8412,4.8596,122391,0
1986-10-09,4.8412,4.879,4.8412,4.8412,189686,0
1986-10-10,4.8412,4.8412,4.7837,4.8412,129963,0
1986-10-13,4.8412,4.8596,4.8217,4.8596,73602,0
1986-10-14,4.8596,4.9264,4.8596,4.8596,508074,0
1986-10-15,4.8412,5.0216,4.8412,5.0025,237631,0
1986-10-16,4.9644,5.0501,4.9644,5.0025,295255,0
1986-10-17,4.9834,4.9834,4.8412,4.8979,104307,0
1986-10-20,4.8596,4.8596,4.8217,4.8596,176228,0
1986-10-21,4.8979,4.9264,4.8596,4.8596,136690,0
1986-10-22,4.8596,4.8596,4.8217,4.8596,148470,0
1986-10-23,4.8412,4.9264,4.8412,4.9264,134169,0
1986-10-24,4.879,4.879,4.7362,4.7554,267495,0
1986-10-27,4.7554,4.8217,4.7362,4.8027,256561,0
1986-10-28,4.7837,4.9264,4.7837,4.8979,162769,0
1986-10-29,4.8412,4.8596,4.7837,4.8596,148047,0
1986-10-30,4.8412,4.8979,4.6791,4.717,242680,0
1986-10-31,4.6791,4.6985,4.6127,4.6603,254037,0
1986-11-03,4.6985,4.717,4.6315,4.6791,284740,0
1986-11-04,4.6603,4.717,4.6603,4.717,132065,0
1986-11-05,4.6791,4.8217,4.6603,4.7362,654860,0
1986-11-06,4.7362,4.7554,4.6127,4.6791,244785,0
1986-11-07,4.717,4.7362,4.6127,4.717,167399,0
1986-11-10,4.7362,4.8027,4.6791,4.8027,148470,0
1986-11-11,4.8027,4.8027,4.7362,4.7837,74028,0
1986-11-12,4.7362,4.8217,4.6315,4.6985,261609,0
1986-11-13,4.6985,4.717,4.6603,4.6985,1011521,0
1986-11-14,4.6791,5.088,4.6791,4.9834,818469,0
1986-11-17,4.9456,5.0025,4.8412,4.9456,385263,0
1986-11-18,4.8979,4.9834,4.6791,4.8412,358766,0
1986-11-19,4.8596,4.8596,4.717,4.7362,69819,0
1986-11-20,4.7554,4.9264,4.6985,4.9264,132909,0
1986-11-21,4.9456,5.0501,4.879,4.9644,348671,0
1986-11-24,4.9834,5.0691,4.8979,4.9644,229641,0
1986-11-25,4.9264,4.9644,4.8217,4.879,166977,0
1986-11-26,4.8412,4.9456,4.8027,4.9264,222072,0
1986-11-28,4.9264,5.0691,4.9264,5.0025,137951,0
1986-12-01,5.0501,5.0691,4.9264,5.0691,392834,0
1986-12-02,5.0216,5.2308,5.0216,5.2308,405029,0
1986-12-03,5.1927,5.2118,5.088,5.1262,249832,0
1986-12-04,5.0501,5.1452,5.0216,5.1262,175386,0
1986-12-05,5.088,5.1452,4.9264,5.088,235110,0
1986-12-08,5.088,5.1452,4.8596,4.9834,582517,0
1986-12-09,5.0216,5.0501,4.9644,5.0025,154358,0
1986-12-10,4.9644,5.088,4.9644,5.0216,351195,0
1986-12-11,5.0216,5.0501,4.8412,4.9264,238895,0
1986-12-12,4.8979,4.9456,4.879,4.9264,238895,0
1986-12-15,4.9264,5.0025,4.9264,5.0025,322593,0
1986-12-16,5.0025,5.0691,4.9644,5.0691,341519,0
1986-12-17,5.0216,5.0501,4.9456,4.9644,186321,0
1986-12-18,4.9834,5.0025,4.9456,4.9456,503029,0
1986-12-19,4.9456,5.0501,4.9264,4.9456,683458,0
1986-12-22,4.8979,5.0025,4.8596,5.0025,326798,0
1986-12-23,4.9264,5.0025,4.7837,4.8217,297781,0
1986-12-24,4.8217,4.8979,4.8217,4.8412,105567,0
1986-12-26,4.8217,4.8412,4.7837,4.8027,107671,0
1986-12-29,4.7554,4.7837,4.717,4.717,275067,0
1986-12-30,4.717,4.7554,4.6985,4.6985,306612,0
1986-12-31,4.6791,4.717,4.5936,4.6315,263291,0
1987-01-02,4.6315,4.6603,4.5936,4.6315,374325,0
1987-01-05,4.6791,4.9264,4.6791,4.8596,484520,0
1987-01-06,4.8412,4.9456,4.8412,4.879,230901,0
1987-01-07,4.879,4.9644,4.879,4.8979,118607,0
1987-01-08,4.9264,4.9264,4.8412,4.9264,317546,0
1987-01-09,4.879,4.9834,4.879,4.9456,171182,0
1987-01-12,4.9834,5.0501,4.9264,5.0216,221232,0
1987-01-13,5.0216,5.1262,5.0025,5.0691,360446,0
1987-01-14,5.0691,5.2118,5.0501,5.1927,211558,0
1987-01-15,5.2308,5.44,5.1641,5.3356,537094,0
1987-01-16,5.3356,5.3924,5.2498,5.3356,310394,0
1987-01-19,5.2973,5.5635,5.2784,5.3924,221654,0
1987-01-20,5.4777,5.6205,5.4777,5.5635,474424,0
1987-01-21,5.5161,5.6017,5.4968,5.5161,366336,0
1987-01-22,5.4968,5.6017,5.4592,5.5829,338157,0
1987-01-23,5.5829,5.7253,5.4592,5.5161,540880,0
1987-01-26,5.5445,5.5829,5.4777,5.5635,239740,0
1987-01-27,5.5635,5.7062,5.4968,5.6397,396196,0
1987-01-28,5.6874,5.7445,5.6017,5.7062,273805,0
1987-01-29,5.7445,5.7632,5.5635,5.6397,235532,0
1987-01-30,5.6017,5.6683,5.5635,5.6397,223333,0
1987-02-02,5.6017,5.792,5.6017,5.7632,198101,0
1987-02-03,5.7445,5.9915,5.7253,5.8871,447928,0
1987-02-04,5.8679,6.0389,5.8679,6.0107,281796,0
1987-02-05,5.9915,6.0962,5.9725,6.0389,477789,0
1987-02-06,5.9915,6.0107,5.9534,5.9534,202305,0
1987-02-09,5.9345,5.9725,5.7062,5.7062,430263,0
1987-02-10,5.6397,5.8299,5.6017,5.8299,519012,0
1987-02-11,5.8679,6.0584,5.8679,6.0107,252771,0
1987-02-12,6.0107,6.1628,5.9725,6.0107,558964,0
1987-02-13,5.9725,6.0584,5.9725,6.0107,432368,0
1987-02-17,5.9725,6.0584,5.9345,5.9345,351195,0
1987-02-18,5.9345,6.0389,5.9345,5.9915,426478,0
1987-02-19,6.0107,6.3625,5.9915,6.0584,394936,0
1987-02-20,6.0107,6.0107,5.9534,5.9725,265813,0
1987-02-23,5.9725,5.9725,5.7632,5.8679,203568,0
1987-02-24,5.8489,5.8489,5.8299,5.8299,112719,0
1987-02-25,5.8679,5.9155,5.792,5.8489,119449,0
1987-02-26,5.8107,5.8107,5.7062,5.7062,79910,0
1987-02-27,5.7632,5.792,5.7062,5.7445,195993,0
1987-03-02,5.7253,5.7445,5.6397,5.6683,125757,0
1987-03-03,5.6683,5.6874,5.6397,5.6683,222914,0
1987-03-04,5.6397,5.7445,5.6017,5.7253,783141,0
1987-03-05,5.7632,5.8107,5.7062,5.7062,149310,0
1987-03-06,5.7445,5.7445,5.6017,5.6205,111037,0
1987-03-09,5.6397,5.6397,5.5161,5.5445,271700,0
1987-03-10,5.5445,5.6017,5.5161,5.5635,425214,0
1987-03-11,5.5635,5.6017,5.5445,5.5635,148888,0
1987-03-12,5.5635,5.7062,5.5635,5.6397,139215,0
1987-03-13,5.6397,5.7253,5.6205,5.6397,172862,0
1987-03-16,5.6017,5.6205,5.5635,5.6205,111457,0
1987-03-17,5.6017,5.792,5.6017,5.792,201043,0
1987-03-18,5.8107,5.8299,5.6205,5.6205,173282,0
1987-03-19,5.6683,5.6874,5.6205,5.6874,105146,0
1987-03-20,5.6874,5.7445,5.6205,5.7445,317966,0
1987-03-23,5.7632,5.9155,5.7445,5.8489,225857,0
1987-03-24,5.8489,5.8679,5.7253,5.792,217022,0
1987-03-25,5.8299,5.8299,5.7445,5.8107,287687,0
1987-03-26,5.8107,5.8679,5.8107,5.8299,252356,0
1987-03-27,5.8107,5.8299,5.6017,5.6205,175386,0
1987-03-30,5.5445,5.6017,5.3544,5.44,309137,0
1987-03-31,5.4208,5.5445,5.4208,5.4777,152673,0
1987-04-01,5.44,5.5161,5.3924,5.4968,152256,0
1987-04-02,5.4777,5.4968,5.3924,5.4208,173705,0
1987-04-03,5.3734,5.5635,5.3356,5.5161,234271,0
1987-04-06,5.5445,5.6874,5.5445,5.6397,107249,0
1987-04-07,5.6874,5.7445,5.6205,5.6205,213663,0
1987-04-08,5.6017,5.7062,5.6017,5.6397,197257,0
1987-04-09,5.6017,5.6397,5.5445,5.5445,82016,0
1987-04-10,5.6302,5.6683,5.4592,5.6302,355820,0
1987-04-13,5.6683,5.6874,5.5829,5.5829,194733,0
1987-04-14,5.5445,5.5445,5.3544,5.3831,199360,0
1987-04-15,5.3831,5.4592,5.3356,5.4018,169918,0
1987-04-16,5.44,5.5066,5.2973,5.3162,118607,0
1987-04-20,5.2973,5.3162,5.1262,5.2118,232587,0
1987-04-21,5.2308,5.2973,5.1927,5.2784,231745,0
1987-04-22,5.2784,5.2784,5.0025,5.0309,152673,0
1987-04-23,5.0691,5.1927,5.0501,5.088,182536,0
1987-04-24,5.0501,5.088,4.8979,5.0501,230061,0
1987-04-27,5.0025,5.2784,4.9644,5.1262,235951,0
1987-04-28,5.1069,5.2973,5.088,5.1927,190948,0
1987-04-29,5.1927,5.3356,5.1546,5.1927,256981,0
1987-04-30,5.1927,5.44,5.1927,5.44,205248,0
1987-05-01,5.4018,5.5066,5.3162,5.3356,196836,0
1987-05-04,5.3356,5.4208,5.2973,5.4018,321331,0
1987-05-05,5.4018,5.5635,5.4018,5.5445,327641,0
1987-05-06,5.5829,5.7728,5.5829,5.6017,672947,0
1987-05-07,5.5635,5.5829,5.4777,5.4777,100520,0
1987-05-08,5.4018,5.5066,5.4018,5.4777,299883,0
1987-05-11,5.4777,5.6683,5.4592,5.4592,188845,0
1987-05-12,5.4592,5.6302,5.4592,5.6302,59724,0
1987-05-13,5.5829,5.6492,5.3831,5.5257,150991,0
1987-05-14,5.4777,5.5445,5.4208,5.5445,115662,0
1987-05-15,5.4777,5.5066,5.3831,5.4208,133329,0
1987-05-18,5.4208,5.44,5.3162,5.4018,149310,0
1987-05-19,5.3831,5.3831,5.3162,5.3356,101783,0
1987-05-20,5.2973,5.3162,5.1546,5.1736,741499,0
1987-05-21,5.1736,5.3162,5.1262,5.1262,134169,0
1987-05-22,5.0691,5.1546,5.0309,5.1546,198939,0
1987-05-26,5.1927,5.44,5.1927,5.44,151415,0
1987-05-27,5.4592,5.4592,5.2498,5.2784,140058,0
1987-05-28,5.2784,5.4018,5.2498,5.4018,246885,0
1987-05-29,5.4208,5.4208,5.2498,5.2973,153096,0
1987-06-01,5.2784,5.4208,5.2784,5.3356,201882,0
1987-06-02,5.2973,5.4208,5.2973,5.2973,209875,0
1987-06-03,5.2498,5.4208,5.2498,5.3831,177909,0
1987-06-04,5.3544,5.4018,5.3356,5.3831,190948,0
1987-06-05,5.3544,5.3831,5.2973,5.2973,89166,0
1987-06-08,5.2498,5.3831,5.1927,5.3356,169497,0
1987-06-09,5.3162,5.4018,5.2973,5.4018,136690,0
1987-06-10,5.3831,5.5257,5.3831,5.3831,642243,0
1987-06-11,5.3831,5.4592,5.3831,5.4592,68979,0
1987-06-12,5.5066,5.6302,5.5066,5.6302,186742,0
1987-06-15,5.6683,5.7539,5.6492,5.6683,222491,0
1987-06-16,5.6874,5.7728,5.6492,5.7539,287263,0
1987-06-17,5.7253,5.7728,5.6874,5.6874,186321,0
1987-06-18,5.7253,5.7728,5.7062,5.7539,103466,0
1987-06-19,5.7728,5.8299,5.7539,5.792,542143,0
1987-06-22,5.792,5.792,5.6683,5.7062,225436,0
1987-06-23,5.6683,5.7062,5.5829,5.7062,193891,0
1987-06-24,5.7253,5.7539,5.6017,5.6302,143421,0
1987-06-25,5.6017,5.7539,5.6017,5.7062,112719,0
1987-06-26,5.6683,5.7539,5.6492,5.7253,110197,0
1987-06-29,5.7253,5.7539,5.6683,5.7062,89166,0
1987-06-30,5.7253,5.7539,5.6683,5.7062,179594,0
1987-07-01,5.6683,5.6874,5.5829,5.6874,124916,0
1987-07-02,5.6874,5.8964,5.6874,5.8774,446249,0
1987-07-06,5.8964,5.9155,5.7728,5.7728,169497,0
1987-07-07,5.792,5.792,5.7728,5.792,108513,0
1987-07-08,5.792,5.8107,5.7062,5.7539,190948,0
1987-07-09,5.7728,5.7728,5.7062,5.7062,98838,0
1987-07-10,5.7253,5.7728,5.7253,5.7253,87907,0
1987-07-13,5.7062,5.7728,5.5829,5.7728,115662,0
1987-07-14,5.7728,5.8299,5.7728,5.792,237214,0
1987-07-15,5.792,5.792,5.7062,5.7062,102204,0
1987-07-16,5.7539,5.7728,5.6683,5.7539,377692,0
1987-07-17,5.7062,5.7539,5.6302,5.6683,127019,0
1987-07-20,5.6874,5.7348,5.6111,5.6874,318807,0
1987-07-21,5.7156,5.792,5.6874,5.7728,101783,0
1987-07-22,5.7539,5.8203,5.7539,5.8203,68979,0
1987-07-23,5.8964,5.944,5.792,5.792,167399,0
1987-07-24,5.8203,5.8203,5.792,5.792,49629,0
1987-07-27,5.792,5.792,5.6874,5.7156,307033,0
1987-07-28,5.7156,5.8203,5.6683,5.8203,151415,0
1987-07-29,5.8394,6.1055,5.8394,6.0866,717952,0
1987-07-30,6.0678,6.1724,6.0487,6.1724,850856,0
1987-07-31,6.1724,6.2959,6.1724,6.1724,496716,0
1987-08-03,6.1249,6.2102,6.0866,6.1912,337735,0
1987-08-04,6.1912,6.2768,6.1724,6.2102,205670,0
1987-08-05,6.2484,6.2959,6.2102,6.2768,600188,0
1987-08-06,6.2484,6.4765,6.2484,6.4765,825199,0
1987-08-07,6.4002,6.5811,6.4002,6.5621,708696,0
1987-08-10,6.5621,6.6478,6.5431,6.6097,588829,0
1987-08-11,6.5621,6.6287,6.5431,6.5811,691451,0
1987-08-12,6.5241,6.6097,6.372,6.4577,429003,0
1987-08-13,6.4577,6.5811,6.4384,6.5811,288102,0
1987-08-14,6.5431,6.6287,6.5241,6.5811,123653,0
1987-08-17,6.5431,6.6287,6.5431,6.5811,145524,0
1987-08-18,6.5431,6.5431,6.4002,6.5431,192212,0
1987-08-19,6.5051,6.5051,6.3152,6.4384,252771,0
1987-08-20,6.4384,6.6097,6.4384,6.5621,242261,0
1987-08-21,6.5241,6.5621,6.4765,6.5621,145946,0
1987-08-24,6.5241,6.5621,6.4765,6.4765,140058,0
1987-08-25,6.4765,6.6478,6.4577,6.6478,449613,0
1987-08-26,6.6478,6.7336,6.5431,6.6478,253199,0
1987-08-27,6.6097,6.6097,6.3152,6.3152,337735,0
1987-08-28,6.3531,6.4577,6.3337,6.4577,346148,0
1987-08-31,6.5051,6.6859,6.4765,6.6478,293575,0
1987-09-01,6.6097,6.9333,6.6097,6.7526,680518,0
1987-09-02,6.7526,6.9333,6.7336,6.9141,683881,0
1987-09-03,6.9333,7.0188,6.8381,6.9333,522375,0
1987-09-04,6.9618,6.9806,6.8381,6.8381,248149,0
1987-09-08,6.8096,6.8096,6.5811,6.6478,480735,0
1987-09-09,6.6097,6.7049,6.5811,6.6478,371382,0
1987-09-10,6.6859,6.7905,6.6669,6.7712,185062,0
1987-09-11,6.7905,6.9333,6.7905,6.8948,197257,0
1987-09-14,6.8096,6.8948,6.7526,6.857,220810,0
1987-09-15,6.8096,6.8096,6.7049,6.7336,119449,0
1987-09-16,6.6859,6.7712,6.6669,6.7049,299462,0
1987-09-17,6.7526,6.7526,6.6669,6.7526,56360,0
1987-09-18,6.7905,6.8096,6.7336,6.7336,238056,0
1987-09-21,6.7526,6.8096,6.6478,6.6478,649812,0
1987-09-22,6.6859,6.7526,6.6287,6.7526,726781,0
1987-09-23,6.7526,6.8381,6.6478,6.6859,280955,0
1987-09-24,6.7049,6.8948,6.6669,6.8381,244785,0
1987-09-25,6.857,6.9333,6.8381,6.8948,182956,0
1987-09-28,6.9618,7.1423,6.9141,6.9141,407553,0
1987-09-29,6.8762,7.0663,6.8381,6.9333,218708,0
1987-09-30,6.9618,6.9618,6.8948,6.9333,143421,0
1987-10-01,6.9333,7.3705,6.9333,7.2659,374325,0
1987-10-02,7.3136,7.4941,7.3136,7.4373,615326,0
1987-10-05,7.399,7.399,7.2469,7.3325,129544,0
1987-10-06,7.2944,7.3517,7.2089,7.3517,291889,0
1987-10-07,7.3136,7.3136,7.1895,7.2944,476109,0
1987-10-08,7.2659,7.2659,7.1423,7.1423,410075,0
1987-10-09,7.1423,7.1895,7.1043,7.1043,316283,0
1987-10-12,7.0853,7.0853,6.9333,6.9333,649394,0
1987-10-13,6.9806,7.0377,6.9333,7.0377,171182,0
1987-10-14,6.9996,6.9996,6.857,6.8948,208194,0
1987-10-15,6.8096,6.8096,6.6669,6.6669,443725,0
1987-10-16,6.6478,6.6478,6.4384,6.4577,894596,0
1987-10-19,5.6111,6.3815,5.5829,5.6111,1731994,0
1987-10-20,5.5635,5.7539,4.4984,5.2118,614906,0
1987-10-21,5.2973,5.8394,5.2973,5.7728,489566,0
1987-10-22,5.6111,5.9629,5.3356,5.7156,435733,0
1987-10-23,5.5829,5.8394,5.5066,5.7348,630888,0
1987-10-26,5.5066,5.5066,5.088,5.088,544244,0
1987-10-27,5.2118,5.3356,5.1262,5.2308,257403,0
1987-10-28,5.1736,5.2118,5.0406,5.1262,1054004,0
1987-10-29,5.1262,5.2498,5.088,5.2118,419749,0
1987-10-30,5.2498,5.5445,5.2498,5.4592,258664,0
1987-11-02,5.5066,5.5635,5.4777,5.5635,145103,0
1987-11-03,5.5257,5.5635,5.4592,5.5635,654860,0
1987-11-04,5.5829,5.5829,5.4592,5.5635,150571,0
1987-11-05,5.5257,5.9823,5.5257,5.792,428582,0
1987-11-06,5.8586,5.9629,5.8394,5.8774,201043,0
1987-11-09,5.8394,5.8394,5.5829,5.792,297358,0
1987-11-10,5.6302,5.7348,5.6111,5.6492,689769,0
1987-11-11,5.6874,5.7348,5.5066,5.5829,566114,0
1987-11-12,5.6683,5.792,5.6683,5.7539,783983,0
1987-11-13,5.7348,5.7728,5.7348,5.7348,311237,0
1987-11-16,5.7539,5.7728,5.7156,5.7156,335630,0
1987-11-17,5.6874,5.7156,5.5829,5.6683,759588,0
1987-11-18,5.7156,5.7348,5.6302,5.7348,143000,0
1987-11-19,5.6874,5.7728,5.6874,5.6874,229641,0
1987-11-20,5.6874,5.7539,5.6683,5.7348,190948,0
1987-11-23,5.6874,5.7539,5.6874,5.7539,67297,0
1987-11-24,5.7539,5.8203,5.7539,5.7539,144261,0
1987-11-25,5.7348,5.792,5.7348,5.792,73184,0
1987-11-27,5.7539,5.7728,5.6874,5.6874,68979,0
1987-11-30,5.6302,5.6302,5.5066,5.6111,305770,0
1987-12-01,5.6111,5.7348,5.6111,5.7156,153513,0
1987-12-02,5.7156,5.7156,5.6683,5.7156,590509,0
1987-12-03,5.6683,5.6683,5.5829,5.5829,908898,0
1987-12-04,5.5066,5.5066,5.4018,5.5066,254880,0
1987-12-07,5.5066,5.6874,5.4592,5.6683,191370,0
1987-12-08,5.7156,5.8394,5.6683,5.8394,211137,0
1987-12-09,5.792,5.8394,5.7539,5.7728,407553,0
1987-12-10,5.7156,5.8203,5.6683,5.6874,151834,0
1987-12-11,5.6874,5.7728,5.6874,5.7728,138377,0
1987-12-14,5.7539,5.8203,5.7348,5.7539,270442,0
1987-12-15,5.792,5.8774,5.7539,5.792,545505,0
1987-12-16,5.7539,5.8203,5.7156,5.8203,594296,0
1987-12-17,5.8203,5.8203,5.7156,5.7348,347409,0
1987-12-18,5.8964,5.8964,5.7539,5.792,487888,0
1987-12-21,5.7539,5.8203,5.7156,5.7156,61828,0
1987-12-22,5.7348,5.7348,5.5257,5.6874,156880,0
1987-12-23,5.7156,5.7348,5.6874,5.7348,82855,0
1987-12-24,5.7156,5.7348,5.6683,5.6874,76548,0
1987-12-28,5.6683,5.6874,5.5257,5.6683,74444,0
1987-12-29,5.6302,5.6302,5.5066,5.5445,108513,0
1987-12-30,5.5257,5.6492,5.5066,5.5066,158562,0
1987-12-31,5.5066,5.6111,5.4777,5.5445,189268,0
1988-01-04,5.5829,5.6683,5.5829,5.6302,152673,0
1988-01-05,5.6683,5.6874,5.5829,5.6492,131644,0
1988-01-06,5.5829,5.6874,5.5829,5.6683,155619,0
1988-01-07,5.6683,5.8394,5.6302,5.8394,134169,0
1988-01-08,5.792,5.8203,5.3356,5.3356,212398,0
1988-01-11,5.3831,5.4592,5.1736,5.2118,522375,0
1988-01-12,5.1736,5.3831,5.088,5.2118,197257,0
1988-01-13,5.2118,5.2118,5.1069,5.1736,131644,0
1988-01-14,5.1927,5.3356,5.1452,5.2973,419749,0
1988-01-15,5.3448,5.4498,5.3448,5.4208,255302,0
1988-01-18,5.4683,5.4683,5.4018,5.4498,81597,0
1988-01-19,5.4683,5.4875,5.2592,5.2973,275490,0
1988-01-20,5.2784,5.2973,5.1069,5.1357,170761,0
1988-01-21,5.1736,5.1927,5.1069,5.1736,121132,0
1988-01-22,5.2118,5.2404,5.1927,5.2118,96315,0
1988-01-25,5.2404,5.5066,5.2118,5.4498,258243,0
1988-01-26,5.4498,5.4683,5.3831,5.4208,99259,0
1988-01-27,5.4683,5.5922,5.4208,5.5066,266233,0
1988-01-28,5.4683,5.5922,5.4498,5.5922,172026,0
1988-01-29,5.6586,5.7348,5.5922,5.7348,207770,0
1988-02-01,5.7348,5.8394,5.7156,5.7348,230061,0
1988-02-02,5.7156,5.8015,5.7156,5.8015,286003,0
1988-02-03,5.8015,5.9253,5.7824,5.8679,228802,0
1988-02-04,5.8203,5.8871,5.7632,5.7824,80332,0
1988-02-05,5.8015,5.8203,5.7632,5.7632,31122,0
1988-02-08,5.7348,5.7348,5.6111,5.7156,145103,0
1988-02-09,5.7348,5.8203,5.7348,5.8203,129963,0
1988-02-10,5.8015,5.9253,5.8015,5.9253,226701,0
1988-02-11,5.9253,5.9915,5.9059,5.944,280114,0
1988-02-12,5.944,6.0107,5.944,5.9725,140058,0
1988-02-16,5.944,5.9725,5.8871,5.9725,66872,0
1988-02-17,6.0107,6.0487,5.944,5.9725,189268,0
1988-02-18,5.9915,6.0107,5.9253,5.9725,93791,0
1988-02-19,5.944,6.0297,5.9253,6.0297,122391,0
1988-02-22,6.0487,6.2009,6.0297,6.2009,188422,0
1988-02-23,6.239,6.3242,6.2009,6.3242,173705,0
1988-02-24,6.2861,6.3242,6.239,6.239,134591,0
1988-02-25,6.239,6.41,6.1817,6.1817,139215,0
1988-02-26,6.2009,6.2861,6.2009,6.2579,53835,0
1988-02-29,6.2579,6.4291,6.2579,6.4291,152256,0
1988-03-01,6.4765,6.5338,6.2861,6.3056,129120,0
1988-03-02,6.3436,6.391,6.2579,6.2861,217863,0
1988-03-03,6.3242,6.3242,6.2009,6.2197,503029,0
1988-03-04,6.2579,6.2579,6.0772,6.115,460545,0
1988-03-07,6.0962,6.115,6.0772,6.0772,205670,0
1988-03-08,6.115,6.3056,6.115,6.2579,131644,0
1988-03-09,6.3056,6.3242,6.2197,6.2197,123232,0
1988-03-10,6.2009,6.2197,6.0772,6.0772,316283,0
1988-03-11,6.115,6.115,5.9725,6.0297,233428,0
1988-03-14,6.0772,6.1343,6.0487,6.115,58463,0
1988-03-15,6.1532,6.2197,6.0962,6.2009,166977,0
1988-03-16,6.2009,6.2009,6.0962,6.115,103045,0
1988-03-17,6.0772,6.1817,6.0772,6.1532,230482,0
1988-03-18,6.1532,6.1817,6.0487,6.0962,331007,0
1988-03-21,6.0487,6.0962,6.0487,6.0772,149310,0
1988-03-22,6.115,6.1343,6.0962,6.115,74444,0
1988-03-23,6.1532,6.372,6.1532,6.239,248989,0
1988-03-24,6.2009,6.2009,6.115,6.1817,267077,0
1988-03-25,6.1817,6.2197,6.115,6.1532,420591,0
1988-03-28,6.1343,6.1343,6.0487,6.0772,293575,0
1988-03-29,6.115,6.3242,6.115,6.3242,242261,0
1988-03-30,6.3242,6.3242,6.2009,6.2009,329324,0
1988-03-31,6.1532,6.1817,6.1343,6.1817,217863,0
1988-04-04,6.1817,6.1817,6.0297,6.0487,238473,0
1988-04-05,6.0487,6.0962,6.0297,6.0772,98838,0
1988-04-06,6.0772,6.115,6.0297,6.0962,391148,0
1988-04-07,6.1343,6.3056,6.115,6.239,538356,0
1988-04-08,6.2197,6.3056,6.2009,6.239,127019,0
1988-04-11,6.2197,6.2861,6.2197,6.239,91267,0
1988-04-12,6.2197,6.4291,6.2197,6.391,303666,0
1988-04-13,6.372,6.4291,6.3242,6.3242,227120,0
1988-04-14,6.239,6.3242,6.1343,6.1532,181694,0
1988-04-15,6.115,6.1343,6.0487,6.0962,183798,0
1988-04-18,6.0772,6.0772,5.9534,6.0772,77809,0
1988-04-19,6.0962,6.2293,6.0962,6.1437,76966,0
1988-04-20,5.9725,6.0389,5.9725,6.0389,356658,0
1988-04-21,5.9915,6.0389,5.9725,5.9725,200201,0
1988-04-22,6.0107,6.0389,6.0107,6.0389,117344,0
1988-04-25,6.0107,6.0389,6.0107,6.0107,55516,0
1988-04-26,6.0389,6.1817,6.0389,6.1437,127862,0
1988-04-27,6.0962,6.1437,6.0584,6.0584,69819,0
1988-04-28,6.0389,6.0389,5.9534,5.9534,168656,0
1988-04-29,5.9534,5.9725,5.7632,5.8015,186742,0
1988-05-02,5.7632,5.8489,5.7445,5.8015,215343,0
1988-05-03,5.8015,5.8015,5.6586,5.6586,162347,0
1988-05-04,5.6968,5.6968,5.4683,5.5066,314604,0
1988-05-05,5.5066,5.535,5.3831,5.4498,132487,0
1988-05-06,5.4018,5.5066,5.3831,5.4018,327220,0
1988-05-09,5.3637,5.4018,5.3448,5.3831,203145,0
1988-05-10,5.3448,5.4018,5.3448,5.4018,233849,0
1988-05-11,5.4018,5.4018,5.3162,5.3637,160667,0
1988-05-12,5.3831,5.3831,5.3448,5.3637,415545,0
1988-05-13,5.3637,5.4683,5.3637,5.4018,434470,0
1988-05-16,5.3831,5.3831,5.3162,5.3637,149310,0
1988-05-17,5.4018,5.4018,5.3448,5.3637,245625,0
1988-05-18,5.3448,5.3637,5.3162,5.3448,94635,0
1988-05-19,5.3448,5.3448,5.2973,5.2973,324698,0
1988-05-20,5.3448,5.3637,5.2973,5.3448,97576,0
1988-05-23,5.2973,5.3637,5.2973,5.3637,124075,0
1988-05-24,5.3448,5.4303,5.3448,5.4303,129544,0
1988-05-25,5.4018,5.4875,5.3831,5.4018,153096,0
1988-05-26,5.3831,5.4498,5.3637,5.3637,168656,0
1988-05-27,5.3831,5.3831,5.3162,5.3162,51734,0
1988-05-31,5.3448,5.3637,5.3162,5.3448,263710,0
1988-06-01,5.3448,5.3448,5.2973,5.3162,330164,0
1988-06-02,5.3162,5.3448,5.2973,5.3162,125757,0
1988-06-03,5.2973,5.3162,5.2118,5.2592,578735,0
1988-06-06,5.2973,5.3162,5.2784,5.3162,183376,0
1988-06-07,5.3637,5.3637,5.3162,5.3448,226701,0
1988-06-08,5.3448,5.5922,5.3448,5.5539,333948,0
1988-06-09,5.535,5.7253,5.535,5.6586,252771,0
1988-06-10,5.6586,5.6968,5.5922,5.5922,182536,0
1988-06-13,5.5539,5.6586,5.5539,5.6397,124916,0
1988-06-14,5.6778,5.7632,5.6397,5.6397,255719,0
1988-06-15,5.6397,5.6397,5.4303,5.5066,545089,0
1988-06-16,5.4683,5.5066,5.4303,5.4498,71081,0
1988-06-17,5.4683,5.4875,5.3831,5.3831,304506,0
1988-06-20,5.4303,5.4683,5.3831,5.4498,57201,0
1988-06-21,5.4875,5.5539,5.4303,5.5539,203568,0
1988-06-22,5.573,5.5922,5.5539,5.5922,354134,0
1988-06-23,5.6397,5.6397,5.5539,5.5922,285582,0
1988-06-24,5.5922,5.6111,5.535,5.535,250673,0
1988-06-27,5.4875,5.4875,5.3448,5.3448,261185,0
1988-06-28,5.3831,5.5066,5.3448,5.4683,309976,0
1988-06-29,5.4498,5.4683,5.3637,5.4498,135851,0
1988-06-30,5.4875,5.6111,5.4875,5.6111,279695,0
1988-07-01,5.5922,5.6778,5.5922,5.6111,91267,0
1988-07-05,5.6397,5.8489,5.6397,5.7632,275067,0
1988-07-06,5.7824,5.7824,5.6778,5.6968,273386,0
1988-07-07,5.6968,5.7253,5.6778,5.6778,123653,0
1988-07-08,5.7253,5.7445,5.6778,5.6778,93791,0
1988-07-11,5.6968,5.7632,5.6397,5.7253,95474,0
1988-07-12,5.7253,5.7253,5.6397,5.6397,99259,0
1988-07-13,5.6397,5.7445,5.6397,5.6968,223333,0
1988-07-14,5.6968,5.7824,5.6586,5.6586,80754,0
1988-07-15,5.6586,5.6968,5.6397,5.6778,121973,0
1988-07-18,5.6397,5.6397,5.6017,5.6205,95474,0
1988-07-19,5.6397,5.7062,5.6397,5.6397,174547,0
1988-07-20,5.6586,5.6874,5.6397,5.6586,89585,0
1988-07-21,5.6397,5.6586,5.6397,5.6397,66033,0
1988-07-22,5.6874,5.6874,5.4968,5.4968,132487,0
1988-07-25,5.5161,5.535,5.3831,5.4114,84537,0
1988-07-26,5.4303,5.4303,5.3448,5.3637,258243,0
1988-07-27,5.3637,5.3637,5.3068,5.3068,224176,0
1988-07-28,5.3068,5.4114,5.3068,5.4114,98418,0
1988-07-29,5.3831,5.5539,5.3831,5.5539,116924,0
1988-08-01,5.535,5.5539,5.4683,5.5161,32808,0
1988-08-02,5.4968,5.535,5.3831,5.4968,88322,0
1988-08-03,5.4968,5.535,5.4683,5.5161,185482,0
1988-08-04,5.5161,5.535,5.4498,5.4968,79910,0
1988-08-05,5.4683,5.5161,5.4498,5.4968,34908,0
1988-08-08,5.4683,5.5161,5.2784,5.2784,94214,0
1988-08-09,5.2592,5.3068,5.1546,5.1736,276748,0
1988-08-10,5.1546,5.1546,5.088,5.1168,115662,0
1988-08-11,5.0691,5.221,5.0691,5.1736,323854,0
1988-08-12,5.1927,5.2404,5.1546,5.2404,91689,0
1988-08-15,5.2404,5.2404,5.1546,5.1546,67297,0
1988-08-16,5.1168,5.221,5.1168,5.1736,76129,0
1988-08-17,5.1546,5.221,5.1546,5.221,55099,0
1988-08-18,5.1927,5.2784,5.1927,5.2404,385684,0
1988-08-19,5.2404,5.2592,5.221,5.221,119449,0
1988-08-22,5.221,5.2592,5.221,5.2404,49211,0
1988-08-23,5.2404,5.2404,5.1357,5.1357,155619,0
1988-08-24,5.1168,5.1736,5.0691,5.1357,481997,0
1988-08-25,5.1168,5.1168,5.0501,5.088,138377,0
1988-08-26,5.088,5.1357,5.088,5.1168,102625,0
1988-08-29,5.1546,5.1927,5.1546,5.1546,72760,0
1988-08-30,5.1546,5.1736,5.1357,5.1546,53414,0
1988-08-31,5.1927,5.1927,5.1168,5.1168,53835,0
1988-09-01,5.1357,5.1357,4.9834,5.0501,177909,0
1988-09-02,5.0691,5.088,5.0501,5.0691,315442,0
1988-09-06,5.0501,5.1168,5.0309,5.1168,199781,0
1988-09-07,5.1357,5.1927,5.1168,5.1736,92529,0
1988-09-08,5.1546,5.1546,5.0691,5.1357,86640,0
1988-09-09,5.1168,5.1357,5.0691,5.088,78649,0
1988-09-12,5.1168,5.1357,5.0691,5.088,162769,0
1988-09-13,5.088,5.1357,5.0691,5.1357,164453,0
1988-09-14,5.1168,5.221,5.0501,5.221,235951,0
1988-09-15,5.1736,5.1927,5.1546,5.1546,153939,0
1988-09-16,5.0691,5.1736,5.0691,5.1736,187582,0
1988-09-19,5.1736,5.221,5.1546,5.1927,198939,0
1988-09-20,5.1927,5.2404,5.1357,5.221,211137,0
1988-09-21,5.2404,5.3068,5.221,5.2404,312079,0
1988-09-22,5.2404,5.2404,5.1736,5.1927,122391,0
1988-09-23,5.1736,5.221,5.1357,5.1927,58883,0
1988-09-26,5.1546,5.221,5.1168,5.1927,77809,0
1988-09-27,5.221,5.2404,5.1927,5.2404,66455,0
1988-09-28,5.2592,5.2592,5.1927,5.2404,113979,0
1988-09-29,5.1927,5.3637,5.1927,5.3637,304930,0
1988-09-30,5.3637,5.573,5.3637,5.4968,375585,0
1988-10-03,5.535,5.5539,5.5161,5.5539,106829,0
1988-10-04,5.5539,5.5539,5.4968,5.5161,64771,0
1988-10-05,5.5539,5.5539,5.4968,5.535,50052,0
1988-10-06,5.535,5.5539,5.4498,5.4968,138377,0
1988-10-07,5.5161,5.535,5.4498,5.4968,355399,0
1988-10-10,5.4683,5.535,5.4114,5.5161,119869,0
1988-10-11,5.535,5.6874,5.5161,5.6874,385684,0
1988-10-12,5.6874,5.6874,5.6017,5.6017,108092,0
1988-10-13,5.6017,5.6586,5.573,5.6205,135010,0
1988-10-14,5.6586,5.6586,5.4498,5.4968,274648,0
1988-10-17,5.4683,5.5161,5.4498,5.4968,79072,0
1988-10-18,5.4968,5.535,5.4683,5.5161,84957,0
1988-10-19,5.5161,5.5539,5.4114,5.4683,105146,0
1988-10-20,5.4968,5.573,5.4683,5.5539,92107,0
1988-10-21,5.573,5.6205,5.535,5.6017,278852,0
1988-10-24,5.5539,5.5539,5.5161,5.5161,98418,0
1988-10-25,5.4968,5.535,5.4592,5.4592,82855,0
1988-10-26,5.4968,5.4968,5.3448,5.3734,225016,0
1988-10-27,5.3734,5.3734,5.2024,5.2404,286003,0
1988-10-28,5.221,5.2592,5.221,5.2404,254037,0
1988-10-31,5.221,5.2404,5.1832,5.2404,92529,0
1988-11-01,5.221,5.2404,5.221,5.2404,174547,0
1988-11-02,5.2404,5.2404,5.2024,5.2024,116503,0
1988-11-03,5.1832,5.2877,5.1832,5.2877,130804,0
1988-11-04,5.2592,5.2592,5.1546,5.1546,310394,0
1988-11-07,5.1546,5.1832,5.0974,5.1168,560648,0
1988-11-08,5.1168,5.1357,5.0691,5.0974,933715,0
1988-11-09,5.0501,5.0501,4.8217,4.8979,3020684,0
1988-11-10,4.8596,4.9264,4.8217,4.8979,488308,0
1988-11-11,4.8596,4.8596,4.7554,4.7744,253199,0
1988-11-14,4.7554,4.8217,4.6697,4.7554,307872,0
1988-11-15,4.7554,4.793,4.6887,4.7744,452555,0
1988-11-16,4.793,4.793,4.6222,4.7362,263291,0
1988-11-17,4.7554,4.7554,4.6887,4.7076,119449,0
1988-11-18,4.7362,4.7554,4.6887,4.7076,166130,0
1988-11-21,4.6887,4.7076,4.603,4.6697,336474,0
1988-11-22,4.6506,4.6506,4.5174,4.6222,328900,0
1988-11-23,4.6222,4.6506,4.603,4.6222,156880,0
1988-11-25,4.5841,4.6506,4.5649,4.6506,169918,0
1988-11-28,4.6697,4.7076,4.6222,4.6697,161086,0
1988-11-29,4.6506,4.7076,4.6506,4.7076,208194,0
1988-11-30,4.6697,4.7554,4.6506,4.7554,399140,0
1988-12-01,4.793,4.8217,4.6887,4.7076,256561,0
1988-12-02,4.7076,4.8217,4.6697,4.793,279273,0
1988-12-05,4.7554,4.8412,4.7554,4.793,308714,0
1988-12-06,4.793,4.8596,4.793,4.8412,186742,0
1988-12-07,4.879,4.879,4.7554,4.879,261185,0
1988-12-08,4.793,4.8596,4.7744,4.8217,351616,0
1988-12-09,4.8412,4.8596,4.8217,4.8217,172026,0
1988-12-12,4.8596,4.879,4.8412,4.8596,135010,0
1988-12-13,4.8412,4.8596,4.7554,4.8412,254455,0
1988-12-14,4.879,4.9644,4.8596,4.8979,273386,0
1988-12-15,4.8979,4.9264,4.8596,4.8979,315020,0
1988-12-16,4.8596,4.879,4.793,4.8412,410499,0
1988-12-19,4.8217,4.879,4.8217,4.879,156880,0
1988-12-20,4.879,4.8979,4.8217,4.879,136690,0
1988-12-21,4.879,4.8979,4.7744,4.8217,265813,0
1988-12-22,4.793,4.793,4.6697,4.6697,366336,0
1988-12-23,4.6887,4.7362,4.6697,4.7362,274223,0
1988-12-27,4.7076,4.7554,4.6887,4.7076,467276,0
1988-12-28,4.6887,4.7362,4.6697,4.7076,376009,0
1988-12-29,4.6887,4.8217,4.6697,4.7744,316283,0
1988-12-30,4.793,4.879,4.793,4.879,244359,0
1989-01-03,4.8596,4.879,4.8412,4.8596,127019,0
1989-01-04,4.879,4.9264,4.8596,4.9264,243943,0
1989-01-05,4.9456,5.0119,4.9264,4.9264,153513,0
1989-01-06,4.9644,5.0501,4.9456,5.0309,134169,0
1989-01-09,5.0501,5.0501,4.9264,4.9456,365494,0
1989-01-10,4.9644,4.9834,4.9264,4.9456,148047,0
1989-01-11,4.9834,4.9834,4.9264,4.9834,44583,0
1989-01-12,4.9644,5.0309,4.9456,5.0119,66455,0
1989-01-13,5.0119,5.0119,4.9264,4.9931,133748,0
1989-01-16,5.0119,5.0119,4.8412,4.8883,121973,0
1989-01-17,4.9264,4.9738,4.9075,4.9075,128283,0
1989-01-18,4.9075,5.0406,4.9075,4.9075,162347,0
1989-01-19,4.8883,4.9264,4.8412,4.9075,229224,0
1989-01-20,4.9075,4.9264,4.8412,4.9264,275909,0
1989-01-23,4.9931,5.0406,4.9551,4.9738,254455,0
1989-01-24,4.9931,5.0787,4.9738,5.0119,411339,0
1989-01-25,4.9931,5.0119,4.9551,4.9931,375169,0
1989-01-26,5.0119,5.0406,4.9738,5.0119,282214,0
1989-01-27,5.0406,5.0974,5.0119,5.0406,245203,0
1989-01-30,5.0406,5.0974,4.9931,5.0787,282639,0
1989-01-31,5.0595,5.1832,5.0595,5.1452,201043,0
1989-02-01,5.1452,5.1641,5.0974,5.0974,227538,0
1989-02-02,5.0974,5.1262,5.0787,5.0787,189686,0
1989-02-03,5.0787,5.1641,5.0787,5.1452,230061,0
1989-02-06,5.1452,5.1641,5.0974,5.0974,441205,0
1989-02-07,5.1262,5.2308,5.1262,5.2118,315020,0
1989-02-08,5.1832,5.2973,5.1832,5.2973,460968,0
1989-02-09,5.2689,5.3162,5.2308,5.2689,512702,0
1989-02-10,5.2308,5.3356,5.2308,5.2689,373485,0
1989-02-13,5.2498,5.2973,5.2308,5.2498,190527,0
1989-02-14,5.2973,5.44,5.2973,5.3356,514804,0
1989-02-15,5.3544,5.3544,5.2973,5.3162,118188,0
1989-02-16,5.3356,5.3831,5.3162,5.3831,124916,0
1989-02-17,5.3831,5.4683,5.3831,5.44,117344,0
1989-02-21,5.44,5.44,5.3831,5.4018,87907,0
1989-02-22,5.4018,5.4208,5.2118,5.2973,349510,0
1989-02-23,5.2973,5.3356,5.2498,5.2498,262029,0
1989-02-24,5.2689,5.2689,5.1832,5.2118,107671,0
1989-02-27,5.2308,5.2498,5.1832,5.2118,88747,0
1989-02-28,5.2308,5.2689,5.2308,5.2498,368015,0
1989-03-01,5.2689,5.3831,5.2689,5.3544,492510,0
1989-03-02,5.3356,5.3831,5.3356,5.3831,117766,0
1989-03-03,5.3544,5.5066,5.3544,5.44,294836,0
1989-03-06,5.4875,5.4875,5.44,5.4683,138377,0
1989-03-07,5.4683,5.4683,5.4208,5.44,78649,0
1989-03-08,5.4683,5.4683,5.4208,5.4683,478212,0
1989-03-09,5.4208,5.44,5.4208,5.4208,220391,0
1989-03-10,5.4208,5.44,5.4208,5.4208,100943,0
1989-03-13,5.4208,5.5066,5.4208,5.4875,173705,0
1989-03-14,5.4875,5.4875,5.4683,5.4683,287687,0
1989-03-15,5.4875,5.5257,5.44,5.4683,134169,0
1989-03-16,5.4683,5.4875,5.4208,5.4208,161086,0
1989-03-17,5.3162,5.4018,5.2973,5.2973,349931,0
1989-03-20,5.3356,5.3356,5.1832,5.2118,182956,0
1989-03-21,5.2308,5.2498,5.2118,5.2308,78227,0
1989-03-22,5.2498,5.2689,5.1452,5.2498,117344,0
1989-03-23,5.2118,5.2308,5.1641,5.1641,77809,0
1989-03-27,5.2118,5.2498,5.1832,5.2308,115243,0
1989-03-28,5.2308,5.4018,5.2308,5.3356,95052,0
1989-03-29,5.3544,5.3831,5.3162,5.3162,99679,0
1989-03-30,5.2973,5.2973,5.2498,5.2498,129120,0
1989-03-31,5.2689,5.2689,5.2498,5.2498,155619,0
1989-04-03,5.2498,5.3831,5.2498,5.3162,203568,0
1989-04-04,5.3544,5.3831,5.3162,5.3544,105146,0
1989-04-05,5.4018,5.4208,5.3831,5.3831,164031,0
1989-04-06,5.2973,5.3831,5.2973,5.3356,124075,0
1989-04-07,5.3162,5.4208,5.2973,5.4018,234688,0
1989-04-10,5.3831,5.44,5.3544,5.44,147630,0
1989-04-11,5.44,5.4683,5.4018,5.4683,311661,0
1989-04-12,5.44,5.4875,5.44,5.4875,182956,0
1989-04-13,5.4683,5.4683,5.4018,5.4018,101363,0
1989-04-14,5.3356,5.4875,5.3356,5.4875,242680,0
1989-04-17,5.4498,5.5539,5.4498,5.4968,161928,0
1989-04-18,5.5161,5.5161,5.4683,5.5161,279695,0
1989-04-19,5.5161,5.5161,5.4683,5.5161,266233,0
1989-04-20,5.535,5.5539,5.4114,5.4498,259503,0
1989-04-21,5.4683,5.4683,5.4114,5.4303,304930,0
1989-04-24,5.4303,5.4303,5.4114,5.4303,93791,0
1989-04-25,5.4114,5.4498,5.4114,5.4303,167399,0
1989-04-26,5.4303,5.4498,5.3637,5.4114,202724,0
1989-04-27,5.4303,5.4968,5.4114,5.4683,196416,0
1989-04-28,5.4683,5.4683,5.4114,5.4498,376426,0
1989-05-01,5.4303,5.4498,5.4114,5.4498,84537,0
1989-05-02,5.4683,5.4683,5.4303,5.4303,368437,0
1989-05-03,5.4303,5.4683,5.4114,5.4683,84537,0
1989-05-04,5.4498,5.4683,5.4114,5.4498,167815,0
1989-05-05,5.4683,5.4968,5.4303,5.4968,401243,0
1989-05-08,5.4303,5.4498,5.4114,5.4303,51734,0
1989-05-09,5.4683,5.4683,5.3831,5.3831,129544,0
1989-05-10,5.4303,5.4498,5.3831,5.4114,88747,0
1989-05-11,5.3831,5.4303,5.3831,5.4114,108092,0
1989-05-12,5.4498,5.4968,5.4303,5.4968,432788,0
1989-05-15,5.4498,5.6683,5.4498,5.6205,492510,0
1989-05-16,5.6397,5.6874,5.6017,5.6397,490832,0
1989-05-17,5.6874,5.7539,5.6874,5.7062,818469,0
1989-05-18,5.7062,5.7253,5.6874,5.6874,45004,0
1989-05-19,5.7062,5.7539,5.7062,5.7253,364233,0
1989-05-22,5.7539,5.792,5.7539,5.7728,325536,0
1989-05-23,5.7728,5.7728,5.7062,5.7062,163610,0
1989-05-24,5.7253,5.7539,5.7062,5.7539,205670,0
1989-05-25,5.7539,5.792,5.7253,5.7728,231745,0
1989-05-26,5.7728,5.7728,5.7539,5.7728,100101,0
1989-05-30,5.792,5.792,5.7539,5.7728,105567,0
1989-05-31,5.7539,5.8394,5.7539,5.8107,307872,0
1989-06-01,5.792,5.8586,5.792,5.8394,397461,0
1989-06-02,5.8586,5.9059,5.8394,5.8394,132065,0
1989-06-05,5.8774,5.9059,5.8586,5.8774,123232,0
1989-06-06,5.8394,5.8586,5.7728,5.792,96736,0
1989-06-07,5.7728,5.8107,5.7728,5.792,137951,0
1989-06-08,5.8107,5.8394,5.7728,5.7728,91689,0
1989-06-09,5.7539,5.7728,5.7062,5.7062,269600,0
1989-06-12,5.7062,5.7253,5.6874,5.7062,122391,0
1989-06-13,5.7062,5.7539,5.6874,5.7062,100520,0
1989-06-14,5.7253,5.7253,5.7062,5.7062,40797,0
1989-06-15,5.7062,5.7062,5.6017,5.6017,130804,0
1989-06-16,5.535,5.6874,5.535,5.6874,345728,0
1989-06-19,5.7539,5.7539,5.6874,5.7062,246885,0
1989-06-20,5.6874,5.7062,5.6683,5.6683,57620,0
1989-06-21,5.6683,5.6683,5.6017,5.6205,272543,0
1989-06-22,5.6017,5.6397,5.6017,5.6205,427743,0
1989-06-23,5.6205,5.7253,5.6017,5.7253,97999,0
1989-06-26,5.7539,5.7728,5.7253,5.7539,61408,0
1989-06-27,5.7539,5.7539,5.6205,5.6683,150152,0
1989-06-28,5.7062,5.7062,5.6397,5.6683,272124,0
1989-06-29,5.6397,5.6683,5.6017,5.6397,393253,0
1989-06-30,5.6874,5.7062,5.6017,5.6205,622478,0
1989-07-03,5.6017,5.6205,5.6017,5.6017,156037,0
1989-07-05,5.5829,5.6017,5.5829,5.6017,91267,0
1989-07-06,5.5829,5.6205,5.5829,5.6017,277167,0
1989-07-07,5.6017,5.6683,5.5829,5.6017,85379,0
1989-07-10,5.6205,5.6397,5.5539,5.5829,84537,0
1989-07-11,5.5829,5.7539,5.5829,5.7253,434051,0
1989-07-12,5.6683,5.7253,5.6397,5.7253,61828,0
1989-07-13,5.7728,5.792,5.7539,5.7728,172442,0
1989-07-14,5.7728,5.9629,5.7728,5.944,417648,0
1989-07-17,5.9915,6.0772,5.9725,6.0584,965675,0
1989-07-18,6.0389,6.0584,5.9725,5.9915,113139,0
1989-07-19,5.9725,6.0389,5.9725,6.0199,110197,0
1989-07-20,5.9725,6.0199,5.8871,5.8871,173705,0
1989-07-21,5.8489,5.8489,5.8015,5.8489,256139,0
1989-07-24,5.8203,5.8679,5.7348,5.7824,82016,0
1989-07-25,5.7824,5.8679,5.7824,5.8203,280114,0
1989-07-26,5.8203,5.8871,5.8203,5.8871,323854,0
1989-07-27,5.8679,5.9059,5.8679,5.8679,146367,0
1989-07-28,5.8679,5.9534,5.8679,5.8871,193051,0
1989-07-31,5.8871,5.9345,5.8871,5.9345,124916,0
1989-08-01,5.9345,5.9345,5.7539,5.8015,224176,0
1989-08-02,5.7824,5.8489,5.7348,5.7824,751175,0
1989-08-03,5.8203,5.8489,5.7824,5.7824,206930,0
1989-08-04,5.7824,5.8203,5.7824,5.7824,87063,0
1989-08-07,5.8015,5.8203,5.7348,5.7539,262029,0
1989-08-08,5.7824,5.8679,5.7539,5.8489,204826,0
1989-08-09,5.8871,5.9059,5.7824,5.8015,182956,0
1989-08-10,5.7824,5.8015,5.6968,5.8015,293575,0
1989-08-11,5.8015,5.8203,5.7539,5.7539,130383,0
1989-08-14,5.8015,5.8489,5.7539,5.7824,84537,0
1989-08-15,5.8203,5.8489,5.8203,5.8489,137951,0
1989-08-16,5.8489,5.8489,5.8203,5.8489,66033,0
1989-08-17,5.8203,5.8489,5.7824,5.7824,82438,0
1989-08-18,5.7824,5.8489,5.7824,5.8489,50052,0
1989-08-21,5.8489,5.8489,5.7156,5.7539,602287,0
1989-08-22,5.7539,5.7539,5.7156,5.7348,73184,0
1989-08-23,5.7824,5.7824,5.6968,5.6968,436995,0
1989-08-24,5.7348,5.8203,5.7348,5.8203,142583,0
1989-08-25,5.8679,5.8679,5.7539,5.8015,974088,0
1989-08-28,5.8489,5.8489,5.7824,5.8203,103466,0
1989-08-29,5.8489,5.8489,5.7348,5.7824,52576,0
1989-08-30,5.7539,5.8203,5.7348,5.7539,224176,0
1989-08-31,5.7824,5.7824,5.7348,5.7539,207770,0
1989-09-01,5.7348,5.8679,5.7348,5.8489,93370,0
1989-09-05,5.8489,5.8489,5.8203,5.8203,111037,0
1989-09-06,5.8203,5.8203,5.8015,5.8015,76966,0
1989-09-07,5.8489,5.8871,5.8489,5.8489,316283,0
1989-09-08,5.8489,5.8679,5.8015,5.8203,149310,0
1989-09-11,5.8489,5.8489,5.8015,5.8015,137113,0
1989-09-12,5.8203,5.8203,5.8015,5.8015,35330,0
1989-09-13,5.8203,5.8203,5.7539,5.7539,195154,0
1989-09-14,5.7348,5.7348,5.6683,5.6683,338575,0
1989-09-15,5.6683,5.6968,5.5829,5.6492,285582,0
1989-09-18,5.6492,5.6683,5.5829,5.6492,64351,0
1989-09-19,5.6111,5.6302,5.4114,5.4303,303666,0
1989-09-20,5.4777,5.6492,5.4777,5.6111,309557,0
1989-09-21,5.6111,5.6111,5.4592,5.4968,246466,0
1989-09-22,5.5161,5.5445,5.4592,5.4968,219130,0
1989-09-25,5.4968,5.5161,5.4777,5.5161,246885,0
1989-09-26,5.5445,5.5829,5.5161,5.5161,172026,0
1989-09-27,5.5445,5.5445,5.5161,5.5161,129544,0
1989-09-28,5.5161,5.6683,5.5161,5.6683,457184,0
1989-09-29,5.6683,5.6683,5.6111,5.6302,198101,0
1989-10-02,5.6111,5.6968,5.6111,5.6968,156880,0
1989-10-03,5.6968,5.7348,5.6968,5.7156,273386,0
1989-10-04,5.6968,5.7348,5.6683,5.7156,883662,0
1989-10-05,5.7348,5.8679,5.7156,5.8679,487464,0
1989-10-06,5.9534,5.9915,5.8871,5.9345,624578,0
1989-10-09,5.9915,6.0584,5.9915,6.0199,342783,0
1989-10-10,6.0199,6.1249,6.0199,6.0389,547189,0
1989-10-11,6.0584,6.0772,5.9345,5.9725,211558,0
1989-10-12,5.9915,5.9915,5.9345,5.9345,148470,0
1989-10-13,5.9345,5.9345,5.4777,5.4777,534153,0
1989-10-16,5.5539,5.8586,5.4875,5.8586,559806,0
1989-10-17,5.8964,5.944,5.8107,5.944,303246,0
1989-10-18,5.944,6.0297,5.8299,5.8299,169918,0
1989-10-19,5.8774,5.944,5.792,5.9155,171182,0
1989-10-20,5.9629,6.0297,5.8964,6.0297,198939,0
1989-10-23,6.0297,6.0487,5.944,5.9629,205248,0
1989-10-24,5.9155,5.9823,5.8299,5.9155,177492,0
1989-10-25,5.9629,6.0297,5.7632,5.8774,428582,0
1989-10-26,5.8586,5.8586,5.792,5.8107,466857,0
1989-10-27,5.8299,5.8299,5.6778,5.6778,312921,0
1989-10-30,5.7253,5.8299,5.7253,5.8107,256139,0
1989-10-31,5.8107,6.0009,5.8107,5.9155,215761,0
1989-11-01,5.944,5.9823,5.8964,5.9823,131224,0
1989-11-02,6.0009,6.0009,5.8774,5.8964,76129,0
1989-11-03,5.9155,5.9629,5.8299,5.8299,114400,0
1989-11-06,5.8299,5.8586,5.7632,5.792,160667,0
1989-11-07,5.7632,5.944,5.7632,5.8586,108092,0
1989-11-08,5.8774,6.1532,5.8774,6.0678,312921,0
1989-11-09,6.0678,6.0678,5.9823,6.0297,92107,0
1989-11-10,6.115,6.2484,6.115,6.2484,274648,0
1989-11-13,6.2197,6.2674,6.0009,6.0009,486203,0
1989-11-14,6.0487,6.0678,6.0297,6.0297,483262,0
1989-11-15,6.0487,6.3056,6.0487,6.3056,368858,0
1989-11-16,6.2674,6.3337,6.2009,6.2197,105146,0
1989-11-17,6.2484,6.2484,6.115,6.1817,164870,0
1989-11-20,6.2197,6.2197,5.9155,5.9629,614485,0
1989-11-21,6.0009,6.0009,5.6111,5.8586,400821,0
1989-11-22,5.8774,5.9823,5.8774,5.8964,169918,0
1989-11-24,5.944,5.9629,5.9155,5.944,82016,0
1989-11-27,5.944,6.0009,5.944,6.0009,72760,0
1989-11-28,6.0009,6.0009,5.8774,5.944,215343,0
1989-11-29,5.944,5.9629,5.8774,5.8774,87480,0
1989-11-30,5.8964,5.944,5.8774,5.8964,49211,0
1989-12-01,5.8964,5.9629,5.8964,5.944,156880,0
1989-12-04,5.944,5.9629,5.8299,5.8299,109775,0
1989-12-05,5.8774,5.8774,5.7253,5.7253,94635,0
1989-12-06,5.7253,5.792,5.7062,5.7253,55516,0
1989-12-07,5.7253,5.792,5.5922,5.6586,162347,0
1989-12-08,5.7062,5.7445,5.6586,5.7445,51734,0
1989-12-11,5.7632,5.8774,5.7253,5.8774,59302,0
1989-12-12,5.8299,5.8586,5.7253,5.8107,211558,0
1989-12-13,5.8586,5.8586,5.5539,5.573,246045,0
1989-12-14,5.5922,5.7062,5.5539,5.6586,135010,0
1989-12-15,5.7253,5.7253,5.5539,5.6778,189686,0
1989-12-18,5.6586,5.6778,5.5539,5.6111,69819,0
1989-12-19,5.6111,5.6778,5.5922,5.6586,165292,0
1989-12-20,5.6586,5.6586,5.5066,5.5539,216603,0
1989-12-21,5.6111,5.6778,5.5922,5.6111,72760,0
1989-12-22,5.6397,5.6586,5.6111,5.6397,52576,0
1989-12-26,5.6778,5.6778,5.6111,5.6111,30703,0
1989-12-27,5.6111,5.7253,5.6111,5.6778,55939,0
1989-12-28,5.7253,5.8586,5.7062,5.8107,102625,0
1989-12-29,5.8586,5.8964,5.8299,5.8964,96736,0
1990-01-02,5.944,6.0009,5.8774,5.9823,164870,0
1990-01-03,6.0297,6.0297,5.8964,5.9155,248989,0
1990-01-04,5.944,5.9629,5.8586,5.9155,397461,0
1990-01-05,5.8964,6.0297,5.8774,5.9629,628364,0
1990-01-08,5.9629,6.0297,5.944,6.0297,429844,0
1990-01-09,6.0009,6.115,6.0009,6.0487,461813,0
1990-01-10,6.0487,6.0678,6.0297,6.0487,208194,0
1990-01-11,6.0678,6.0678,6.0297,6.0487,388204,0
1990-01-12,6.0199,6.0199,5.9725,5.9915,360025,0
1990-01-15,5.9915,5.9915,5.9725,5.9915,182118,0
1990-01-16,5.9725,6.0199,5.9725,6.0199,100943,0
1990-01-17,6.0199,6.0584,5.9915,6.0389,120709,0
1990-01-18,6.0389,6.0866,6.0199,6.0584,163610,0
1990-01-19,6.0866,6.1249,6.0584,6.1055,255719,0
1990-01-22,6.1055,6.1437,6.0866,6.0866,362546,0
1990-01-23,6.1055,6.1724,6.0866,6.1249,512702,0
1990-01-24,6.0584,6.1437,6.0199,6.1055,559386,0
1990-01-25,6.1437,6.1912,6.1249,6.1437,420169,0
1990-01-26,6.1437,6.2579,6.1437,6.1912,416383,0
1990-01-29,6.1724,6.1912,6.1437,6.1724,302407,0
1990-01-30,6.1724,6.2102,6.1437,6.1912,348250,0
1990-01-31,6.1912,6.2102,6.1912,6.2102,132065,0
1990-02-01,6.2102,6.2102,6.1724,6.1724,141319,0
1990-02-02,6.1724,6.2102,6.1724,6.2102,89585,0
1990-02-05,6.1912,6.239,6.1912,6.2102,132909,0
1990-02-06,6.1912,6.2102,6.1724,6.1724,108092,0
1990-02-07,6.1437,6.1912,6.1437,6.1912,271700,0
1990-02-08,6.1912,6.239,6.1724,6.1912,394093,0
1990-02-09,6.239,6.2579,6.2102,6.2579,370540,0
1990-02-12,6.239,6.239,6.1912,6.1912,110197,0
1990-02-13,6.1912,6.239,6.1724,6.2102,132909,0
1990-02-14,6.2102,6.239,6.2102,6.239,156462,0
1990-02-15,6.2102,6.239,6.1912,6.2102,76966,0
1990-02-16,6.1912,6.2102,6.1437,6.1724,426478,0
1990-02-20,6.1437,6.1724,6.1055,6.1249,298619,0
1990-02-21,6.1055,6.1724,6.0866,6.1724,240160,0
1990-02-22,6.1724,6.1912,6.1437,6.1724,129544,0
1990-02-23,6.1437,6.1724,6.1055,6.1055,248570,0
1990-02-26,6.1055,6.1912,6.1055,6.1912,163188,0
1990-02-27,6.1724,6.2579,6.1724,6.2102,214081,0
1990-02-28,6.239,6.3242,6.239,6.2579,266233,0
1990-03-01,6.239,6.41,6.239,6.391,276326,0
1990-03-02,6.391,6.5431,6.391,6.41,299883,0
1990-03-05,6.4577,6.4765,6.4291,6.4291,166554,0
1990-03-06,6.4765,6.5621,6.4577,6.5431,295255,0
1990-03-07,6.4957,6.5811,6.4957,6.5621,312500,0
1990-03-08,6.5621,6.7142,6.5621,6.7142,264132,0
1990-03-09,6.6669,6.6951,6.6287,6.6287,293150,0
1990-03-12,6.6478,6.7142,6.6287,6.7142,205670,0
1990-03-13,6.6951,6.9806,6.6669,6.8474,581679,0
1990-03-14,6.8665,6.8857,6.6951,6.7619,174964,0
1990-03-15,6.7619,6.7807,6.7142,6.7336,151415,0
1990-03-16,6.7999,6.8191,6.7619,6.8191,299462,0
1990-03-19,6.7999,6.8665,6.7807,6.8665,219968,0
1990-03-20,6.7999,6.8665,6.7619,6.7619,463492,0
1990-03-21,6.7999,6.7999,6.7142,6.7336,351616,0
1990-03-22,6.7619,6.7807,6.6951,6.7142,370120,0
1990-03-23,6.7619,6.9141,6.7336,6.8665,446249,0
1990-03-26,6.9141,6.9806,6.8665,6.9806,605231,0
1990-03-27,6.9806,6.9806,6.8857,6.9521,148470,0
1990-03-28,6.9521,6.9521,6.8665,6.9141,170342,0
1990-03-29,6.8665,6.8665,6.5621,6.6287,436995,0
1990-03-30,6.6287,6.6287,6.4577,6.5147,464334,0
1990-04-02,6.4765,6.4765,6.41,6.4291,261609,0
1990-04-03,6.4291,6.5621,6.391,6.5431,359183,0
1990-04-04,6.5431,6.5621,6.41,6.4957,402927,0
1990-04-05,6.4957,6.5147,6.41,6.41,294413,0
1990-04-06,6.41,6.4291,6.391,6.4291,288945,0
1990-04-09,6.41,6.5621,6.41,6.4291,127862,0
1990-04-10,6.41,6.4957,6.41,6.4765,406710,0
1990-04-11,6.4765,6.5431,6.4765,6.5431,408814,0
1990-04-12,6.5431,6.5621,6.4957,6.5147,346986,0
1990-04-16,6.5051,6.5907,6.5051,6.5528,336474,0
1990-04-17,6.5338,6.5528,6.5051,6.5528,219968,0
1990-04-18,6.5338,6.5528,6.486,6.486,103045,0
1990-04-19,6.486,6.5051,6.3531,6.372,134169,0
1990-04-20,6.3531,6.4196,6.3531,6.3531,151834,0
1990-04-23,6.3152,6.3531,6.3152,6.3152,286003,0
1990-04-24,6.2861,6.2861,6.1817,6.1817,426901,0
1990-04-25,6.1817,6.2484,6.1817,6.2484,164870,0
1990-04-26,6.2197,6.2484,6.2197,6.2197,76548,0
1990-04-27,6.2484,6.2484,6.2009,6.2009,363815,0
1990-04-30,6.2009,6.3531,6.1817,6.3531,267495,0
1990-05-01,6.372,6.486,6.372,6.486,262448,0
1990-05-02,6.4669,6.5051,6.4669,6.5051,86640,0
1990-05-03,6.5051,6.5907,6.5051,6.5907,104728,0
1990-05-04,6.6191,6.7526,6.6191,6.7526,375585,0
1990-05-07,6.7712,6.7905,6.7526,6.7712,320489,0
1990-05-08,6.7712,6.7905,6.7238,6.7526,181275,0
1990-05-09,6.7238,6.7526,6.7049,6.7238,197679,0
1990-05-10,6.7049,6.8191,6.7049,6.7526,179172,0
1990-05-11,6.8381,7.0567,6.8191,7.0092,475270,0
1990-05-14,6.99,7.1895,6.9711,7.1616,850435,0
1990-05-15,7.1423,7.1616,6.9711,7.0377,564853,0
1990-05-16,6.99,6.99,6.8381,6.9711,209875,0
1990-05-17,6.9237,6.9711,6.8381,6.8381,177909,0
1990-05-18,6.857,6.8762,6.8381,6.8762,233008,0
1990-05-21,6.8762,6.9429,6.8381,6.9237,848750,0
1990-05-22,6.9237,6.9429,6.9043,6.9043,431944,0
1990-05-23,6.9237,6.9237,6.857,6.9043,278007,0
1990-05-24,6.8762,6.8762,6.8381,6.857,439937,0
1990-05-25,6.8381,6.8381,6.7905,6.7905,452555,0
1990-05-29,6.7905,6.8762,6.7905,6.857,77809,0
1990-05-30,6.9043,6.9237,6.8762,6.9043,501764,0
1990-05-31,6.9043,6.9429,6.9043,6.9429,203987,0
1990-06-01,6.9237,6.99,6.9237,6.99,277167,0
1990-06-04,6.99,7.0757,6.9711,7.0757,248570,0
1990-06-05,7.0567,7.0567,6.99,7.0092,515643,0
1990-06-06,7.0092,7.0377,6.99,7.0092,168236,0
1990-06-07,7.0092,7.0567,6.9711,6.99,279273,0
1990-06-08,6.9711,6.99,6.9429,6.9711,172442,0
1990-06-11,6.9429,6.9711,6.9237,6.9429,103045,0
1990-06-12,6.9429,6.99,6.9237,6.9429,148470,0
1990-06-13,6.9711,6.9711,6.8762,6.8762,107671,0
1990-06-14,6.9237,6.9429,6.8381,6.9043,102625,0
1990-06-15,6.8191,6.8381,6.7712,6.7905,263710,0
1990-06-18,6.7526,6.7526,6.5338,6.5717,384839,0
1990-06-19,6.6191,6.7049,6.5717,6.7049,91267,0
1990-06-20,6.6859,6.7238,6.5907,6.6574,86640,0
1990-06-21,6.6574,6.6859,6.6191,6.6385,128700,0
1990-06-22,6.6574,6.7905,6.6385,6.7049,241842,0
1990-06-25,6.7526,6.7526,6.5528,6.5528,244785,0
1990-06-26,6.5528,6.6574,6.5338,6.6191,936657,0
1990-06-27,6.6385,6.6859,6.6191,6.6574,102204,0
1990-06-28,6.6574,6.7238,6.6574,6.6859,143421,0
1990-06-29,6.6574,6.6574,6.6191,6.6385,196416,0
1990-07-02,6.6385,6.6574,6.5717,6.6574,609854,0
1990-07-03,6.6859,6.6859,6.6191,6.6191,185062,0
1990-07-05,6.6191,6.6191,6.5907,6.5907,100520,0
1990-07-06,6.5907,6.6859,6.5907,6.6574,336892,0
1990-07-09,6.6574,6.7905,6.6574,6.7905,294836,0
1990-07-10,6.7905,6.7905,6.7238,6.7238,108092,0
1990-07-11,6.7712,6.8191,6.7049,6.7238,142583,0
1990-07-12,6.7049,6.7526,6.6859,6.7526,151415,0
1990-07-13,6.7526,6.7526,6.6859,6.7049,104728,0
1990-07-16,6.7142,6.8286,6.6951,6.7999,232587,0
1990-07-17,6.7619,6.7999,6.7142,6.7807,160667,0
1990-07-18,6.7429,6.7807,6.6951,6.7619,180435,0
1990-07-19,6.7142,6.8286,6.6951,6.8286,162347,0
1990-07-20,6.8286,6.8948,6.7807,6.8474,660748,0
1990-07-23,6.8474,6.8665,6.8286,6.8474,315865,0
1990-07-24,6.8474,6.9141,6.8474,6.8665,188005,0
1990-07-25,6.9141,6.9996,6.9141,6.9996,136272,0
1990-07-26,7.0282,7.0282,6.9618,6.9806,242680,0
1990-07-27,6.9618,6.9806,6.8948,6.8948,260767,0
1990-07-30,6.8665,6.8665,6.8286,6.8665,76966,0
1990-07-31,6.8474,6.9996,6.8474,6.9333,21449,0
1990-08-01,6.9141,6.9806,6.8948,6.9141,270021,0
1990-08-02,6.8474,6.8665,6.8286,6.8474,258243,0
1990-08-03,6.8286,6.8286,6.7619,6.7999,153939,0
1990-08-06,6.7142,6.7142,6.4483,6.4957,198939,0
1990-08-07,6.5621,6.5621,6.4291,6.4765,145946,0
1990-08-08,6.4765,6.5147,6.4483,6.5147,39115,0
1990-08-09,6.4957,6.5147,6.4765,6.4765,41215,0
1990-08-10,6.4483,6.5147,6.4291,6.4957,201463,0
1990-08-13,6.4957,6.6287,6.4957,6.6097,131644,0
1990-08-14,6.6478,6.7429,6.6478,6.7142,275909,0
1990-08-15,6.7142,6.7619,6.6951,6.6951,269600,0
1990-08-16,6.6765,6.6951,6.6097,6.6097,263291,0
1990-08-17,6.5811,6.6478,6.5147,6.5147,385263,0
1990-08-20,6.5147,6.7619,6.5147,6.6951,147204,0
1990-08-21,6.5811,6.6765,6.5621,6.6478,100520,0
1990-08-22,6.6478,6.6765,6.6097,6.6097,153939,0
1990-08-23,6.5147,6.5621,6.4765,6.5147,320069,0
1990-08-24,6.5147,6.5431,6.1628,6.2102,1064097,0
1990-08-27,6.2102,6.3242,6.2102,6.2959,928245,0
1990-08-28,6.2959,6.3815,6.2768,6.3436,277589,0
1990-08-29,6.3436,6.3625,6.2959,6.2959,98418,0
1990-08-30,6.2959,6.2959,6.2768,6.2768,184639,0
1990-08-31,6.2768,6.3436,6.2768,6.3436,239317,0
1990-09-04,6.2959,6.3436,6.2768,6.3436,160667,0
1990-09-05,6.3242,6.4291,6.3242,6.41,71081,0
1990-09-06,6.41,6.4291,6.3625,6.4291,353720,0
1990-09-07,6.4291,6.5621,6.4291,6.5431,453396,0
1990-09-10,6.5811,6.6097,6.4957,6.4957,166977,0
1990-09-11,6.4957,6.5147,6.4483,6.4483,189686,0
1990-09-12,6.4483,6.4957,6.4483,6.4957,225857,0
1990-09-13,6.4957,6.5147,6.4765,6.4957,159825,0
1990-09-14,6.4957,6.4957,6.4483,6.4957,96736,0
1990-09-17,6.4957,6.6097,6.4765,6.5621,161086,0
1990-09-18,6.6097,6.6097,6.5147,6.5621,135851,0
1990-09-19,6.5621,6.5621,6.4765,6.4957,115243,0
1990-09-20,6.4957,6.4957,6.3815,6.41,127437,0
1990-09-21,6.5147,6.5147,6.0962,6.1437,774731,0
1990-09-24,6.1249,6.1249,5.9915,6.0584,204826,0
1990-09-25,6.0962,6.1249,6.0772,6.0962,277167,0
1990-09-26,6.1437,6.2102,6.0962,6.2102,182956,0
1990-09-27,6.2293,6.2579,6.1437,6.1912,133748,0
1990-09-28,6.1628,6.2579,6.1249,6.2579,72341,0
1990-10-01,6.2579,6.2768,6.1628,6.1912,227538,0
1990-10-02,6.1912,6.2768,6.1912,6.2768,300722,0
1990-10-03,6.2579,6.2579,6.0584,6.0584,224593,0
1990-10-04,6.0772,6.1912,6.0584,6.1628,139634,0
1990-10-05,6.1912,6.1912,6.0297,6.0772,133329,0
1990-10-08,6.0772,6.0772,5.9915,5.9915,109354,0
1990-10-09,6.0297,6.0584,5.9059,5.9059,130804,0
1990-10-10,5.9059,5.9059,5.7253,5.7253,256981,0
1990-10-11,5.7253,5.8107,5.573,5.6397,211137,0
1990-10-12,5.6586,5.7445,5.5922,5.7445,569901,0
1990-10-15,5.7348,5.7824,5.6683,5.6968,107249,0
1990-10-16,5.7156,5.7156,5.3162,5.3162,184639,0
1990-10-17,5.3162,5.4683,4.9644,4.9644,319650,0
1990-10-18,4.9644,5.4303,4.9644,5.4018,376851,0
1990-10-19,5.535,5.6302,5.5161,5.535,242261,0
1990-10-22,5.4968,5.4968,5.4018,5.4498,491669,0
1990-10-23,5.4498,5.5635,5.4498,5.5635,296093,0
1990-10-24,5.535,5.6017,5.5161,5.5635,103466,0
1990-10-25,5.535,5.5635,5.5161,5.5161,105990,0
1990-10-26,5.4968,5.4968,5.4498,5.4498,193472,0
1990-10-29,5.4018,5.4683,5.2973,5.4018,530367,0
1990-10-30,5.4303,5.4683,5.4018,5.4498,68979,0
1990-10-31,5.4303,5.5635,5.4303,5.5635,129120,0
1990-11-01,5.5829,5.7348,5.535,5.7156,119026,0
1990-11-02,5.7156,5.8015,5.7156,5.7632,102204,0
1990-11-05,5.7348,5.8299,5.7348,5.8299,105990,0
1990-11-06,5.8299,5.8299,5.6968,5.7156,60985,0
1990-11-07,5.7632,5.7824,5.6683,5.6683,98838,0
1990-11-08,5.6968,5.8299,5.6683,5.7348,111457,0
1990-11-09,5.7824,5.8679,5.7824,5.8679,160242,0
1990-11-12,5.8679,5.8964,5.8489,5.8964,81173,0
1990-11-13,5.8964,5.9155,5.8015,5.8679,303666,0
1990-11-14,5.8964,5.9345,5.8679,5.8964,227964,0
1990-11-15,5.9345,6.0487,5.9345,6.0487,222914,0
1990-11-16,6.0199,6.0866,6.0199,6.0866,191789,0
1990-11-19,6.2009,6.2197,6.1817,6.2197,281796,0
1990-11-20,6.2197,6.2197,6.1817,6.1817,208613,0
1990-11-21,6.1532,6.2009,6.1532,6.1532,186321,0
1990-11-23,6.115,6.2009,6.115,6.1817,26916,0
1990-11-26,6.1817,6.2484,6.1532,6.2197,82438,0
1990-11-27,6.2197,6.2484,6.1343,6.1343,154358,0
1990-11-28,6.1532,6.1532,6.0866,6.115,71500,0
1990-11-29,6.0678,6.0866,5.9823,6.0009,50471,0
1990-11-30,5.9823,6.2009,5.9629,6.1817,76548,0
1990-12-03,6.2009,6.2861,6.2009,6.2674,156880,0
1990-12-04,6.2484,6.2674,6.1532,6.2674,188845,0
1990-12-05,6.2484,6.2861,6.2484,6.2674,64771,0
1990-12-06,6.3152,6.3152,6.2484,6.2484,227120,0
1990-12-07,6.2484,6.3152,6.2009,6.2009,155200,0
1990-12-10,6.2009,6.2009,6.1532,6.1817,103045,0
1990-12-11,6.2009,6.2009,6.1343,6.1532,82438,0
1990-12-12,6.2009,6.2861,6.1817,6.2861,103045,0
1990-12-13,6.2674,6.3152,6.2009,6.2009,102204,0
1990-12-14,6.1817,6.2009,6.1343,6.1532,65611,0
1990-12-17,6.115,6.1532,6.115,6.1343,64771,0
1990-12-18,6.1343,6.2197,6.115,6.2197,91267,0
1990-12-19,6.2674,6.2674,6.2009,6.2197,57620,0
1990-12-20,6.2009,6.2484,6.115,6.115,126177,0
1990-12-21,6.0009,6.0009,5.7824,5.8015,413441,0
1990-12-24,5.8015,5.8015,5.7632,5.7632,83695,0
1990-12-26,5.7632,5.8015,5.7348,5.7632,23131,0
1990-12-27,5.7824,5.7824,5.5829,5.5829,246045,0
1990-12-28,5.5829,5.5829,5.4968,5.5161,418906,0
1990-12-31,5.535,5.535,5.4683,5.4968,421434,0
1991-01-02,5.535,5.6302,5.4683,5.6017,209033,0
1991-01-03,5.6017,5.6302,5.5829,5.5829,244359,0
1991-01-04,5.6017,5.6302,5.5635,5.6017,53835,0
1991-01-07,5.5829,5.5829,5.535,5.5635,124494,0
1991-01-08,5.5829,5.7156,5.4968,5.7156,133748,0
1991-01-09,5.7348,5.8964,5.7348,5.7632,422695,0
1991-01-10,5.7824,5.8299,5.7824,5.8015,128700,0
1991-01-11,5.8489,5.8679,5.8299,5.8489,132909,0
1991-01-14,5.8871,5.8871,5.8586,5.8871,75285,0
1991-01-15,5.8586,5.8871,5.8394,5.8871,78227,0
1991-01-16,5.8586,5.8871,5.8394,5.8586,324698,0
1991-01-17,5.9253,5.9725,5.9059,5.9059,209033,0
1991-01-18,5.9059,5.9059,5.8586,5.9059,309557,0
1991-01-21,5.8586,5.9059,5.8394,5.8871,232587,0
1991-01-22,5.8871,5.9253,5.8586,5.9253,435733,0
1991-01-23,5.9253,5.9534,5.9059,5.9534,109354,0
1991-01-24,5.9725,6.0678,5.9725,6.0678,274223,0
1991-01-25,6.0389,6.1343,5.9725,5.9725,654860,0
1991-01-28,5.9253,5.9534,5.8586,5.8871,170761,0
1991-01-29,5.8394,5.8394,5.7728,5.8394,85379,0
1991-01-30,5.8586,5.9534,5.7728,5.9534,414704,0
1991-01-31,5.9725,6.0678,5.9534,6.0678,354977,0
1991-02-01,6.0199,6.0199,5.9534,6.0009,352877,0
1991-02-04,5.9534,6.1343,5.9534,6.1343,449613,0
1991-02-05,6.1055,6.2197,6.1055,6.2197,344466,0
1991-02-06,6.239,6.5051,6.2197,6.486,427319,0
1991-02-07,6.5338,6.7142,6.4196,6.5051,367175,0
1991-02-08,6.4669,6.5051,6.4002,6.4384,390731,0
1991-02-11,6.4196,6.6006,6.4196,6.5717,448349,0
1991-02-12,6.5528,6.8665,6.5528,6.7807,271280,0
1991-02-13,6.9141,6.9333,6.7142,6.8191,497981,0
1991-02-14,6.7807,6.7999,6.6859,6.7526,472324,0
1991-02-15,6.7142,6.8474,6.6859,6.7999,363815,0
1991-02-19,6.7807,6.9141,6.7807,6.8665,214081,0
1991-02-20,6.8474,6.8665,6.6859,6.6859,257824,0
1991-02-21,6.6669,6.6669,6.6006,6.6191,169497,0
1991-02-22,6.5528,6.7142,6.5528,6.6385,256561,0
1991-02-25,6.6859,6.7526,6.6859,6.7526,129120,0
1991-02-26,6.7526,6.7526,6.7142,6.7142,52156,0
1991-02-27,6.6859,6.7526,6.6859,6.7336,397879,0
1991-02-28,6.7526,6.8857,6.7526,6.8191,186742,0
1991-03-01,6.7807,6.8474,6.7526,6.8474,212820,0
1991-03-04,6.8474,6.9333,6.8191,6.9333,331429,0
1991-03-05,6.9521,7.1993,6.9333,7.1993,646447,0
1991-03-06,7.2469,7.285,7.1802,7.2469,291471,0
1991-03-07,7.285,7.285,7.1993,7.2186,433208,0
1991-03-08,7.1993,7.2469,7.1802,7.2469,503866,0
1991-03-11,7.1993,7.2186,7.1135,7.1135,124075,0
1991-03-12,7.1135,7.2469,7.1135,7.2186,429003,0
1991-03-13,7.2186,7.3611,7.2186,7.3325,327641,0
1991-03-14,7.3325,7.4655,7.152,7.152,365075,0
1991-03-15,7.152,7.3611,7.1328,7.3611,296934,0
1991-03-18,7.3325,7.3325,7.2469,7.285,129544,0
1991-03-19,7.2469,7.285,7.2186,7.2186,54677,0
1991-03-20,7.1802,7.2469,7.1802,7.2469,92949,0
1991-03-21,7.1993,7.3611,7.1993,7.1993,321331,0
1991-03-22,7.2186,7.285,7.1993,7.285,261185,0
1991-03-25,7.2659,7.4468,7.2659,7.399,310394,0
1991-03-26,7.3801,7.4655,7.3136,7.3611,411339,0
1991-03-27,7.3611,7.3801,7.1993,7.1993,263710,0
1991-03-28,7.2469,7.2659,7.1802,7.2186,185482,0
1991-04-01,7.1802,7.2469,7.152,7.1993,110614,0
1991-04-02,7.2469,7.399,7.2469,7.399,281375,0
1991-04-03,7.4655,7.4655,7.3136,7.3325,249832,0
1991-04-04,7.3801,7.4468,7.3611,7.4468,134169,0
1991-04-05,7.4941,7.4941,7.3325,7.3325,209033,0
1991-04-08,7.3611,7.4276,7.3325,7.399,117766,0
1991-04-09,7.3611,7.4468,7.285,7.3136,116924,0
1991-04-10,7.3325,7.3325,7.285,7.3136,133329,0
1991-04-11,7.3325,7.4941,7.3136,7.4468,142158,0
1991-04-12,7.4655,7.4941,7.4276,7.4655,134169,0
1991-04-15,7.5322,7.5704,7.4848,7.4848,151834,0
1991-04-16,7.5322,7.5322,7.4181,7.5322,87907,0
1991-04-17,7.4848,7.5037,7.4563,7.5037,156880,0
1991-04-18,7.5322,7.5322,7.4563,7.5037,137536,0
1991-04-19,7.4373,7.4373,7.2186,7.2186,307033,0
1991-04-22,7.1232,7.304,7.1232,7.2374,319650,0
1991-04-23,7.285,7.4181,7.285,7.285,129963,0
1991-04-24,7.304,7.3894,7.304,7.3517,662853,0
1991-04-25,7.3229,7.3705,7.3229,7.3705,90850,0
1991-04-26,7.3229,7.3705,7.3229,7.3517,146784,0
1991-04-29,7.3705,7.4563,7.285,7.285,110197,0
1991-04-30,7.2566,7.3894,7.2566,7.3705,105990,0
1991-05-01,7.3229,7.3517,7.304,7.304,122391,0
1991-05-02,7.3517,7.4181,7.3229,7.3517,155200,0
1991-05-03,7.3517,7.4848,7.3517,7.4373,94214,0
1991-05-06,7.5322,7.5704,7.4563,7.4563,116503,0
1991-05-07,7.4373,7.4563,7.4373,7.4373,38275,0
1991-05-08,7.4848,7.4848,7.3517,7.4181,161086,0
1991-05-09,7.3894,7.5322,7.3894,7.5322,107671,0
1991-05-10,7.5322,7.5322,7.4181,7.4181,108513,0
1991-05-13,7.4373,7.4373,7.3517,7.4181,73184,0
1991-05-14,7.4373,7.4373,7.3517,7.3517,161506,0
1991-05-15,7.3517,7.3894,7.2566,7.3229,148888,0
1991-05-16,7.3229,7.3517,7.304,7.3517,90850,0
1991-05-17,7.3517,7.3894,7.304,7.3894,113139,0
1991-05-20,7.3705,7.3705,7.285,7.3229,46688,0
1991-05-21,7.304,7.3517,7.2566,7.3517,171599,0
1991-05-22,7.304,7.3894,7.285,7.3894,180852,0
1991-05-23,7.3517,7.4563,7.3229,7.3229,156462,0
1991-05-24,7.3517,7.4181,7.3517,7.3894,93791,0
1991-05-28,7.3517,7.3894,7.3517,7.3705,133329,0
1991-05-29,7.3894,7.3894,7.3517,7.3705,99259,0
1991-05-30,7.3894,7.3894,7.3229,7.3894,241420,0
1991-05-31,7.4181,7.4181,7.3705,7.4181,124494,0
1991-06-03,7.4373,7.7033,7.4181,7.6843,546346,0
1991-06-04,7.6843,7.9318,7.6843,7.9125,492936,0
1991-06-05,7.951,7.9984,7.7985,7.7985,255302,0
1991-06-06,7.7509,7.7509,7.6179,7.6371,119026,0
1991-06-07,7.6655,7.6655,7.5322,7.5322,108092,0
1991-06-10,7.5514,7.5514,7.5037,7.5037,33223,0
1991-06-11,7.5037,7.5322,7.4373,7.4563,100943,0
1991-06-12,7.4181,7.4181,7.2186,7.304,320069,0
1991-06-13,7.3517,7.4563,7.3517,7.4563,214922,0
1991-06-14,7.4848,7.5704,7.4848,7.4848,135851,0
1991-06-17,7.4848,7.4848,7.304,7.304,132909,0
1991-06-18,7.3229,7.3705,7.285,7.285,172442,0
1991-06-19,7.2566,7.2566,7.1423,7.1423,256561,0
1991-06-20,7.1712,7.1895,7.1423,7.1712,201463,0
1991-06-21,7.2374,7.2374,7.1712,7.2186,165292,0
1991-06-24,7.1895,7.1895,7.1043,7.1423,46264,0
1991-06-25,7.1895,7.1895,7.0757,7.1423,220391,0
1991-06-26,7.1043,7.2186,7.0757,7.1232,149730,0
1991-06-27,7.1712,7.304,7.1423,7.304,143841,0
1991-06-28,7.2566,7.3229,7.1712,7.2186,189268,0
1991-07-01,7.2186,7.304,7.1712,7.304,137951,0
1991-07-02,7.2566,7.3517,7.2566,7.3229,92949,0
1991-07-03,7.285,7.285,6.99,7.0567,367175,0
1991-07-05,7.1043,7.1232,7.0567,7.0757,40378,0
1991-07-08,7.0567,7.1895,6.99,7.1895,85801,0
1991-07-09,7.1895,7.3517,7.1895,7.3229,167815,0
1991-07-10,7.3517,7.3517,7.285,7.3229,137951,0
1991-07-11,7.3229,7.3517,7.285,7.285,79910,0
1991-07-12,7.3517,7.4563,7.3517,7.4181,100943,0
1991-07-15,7.4563,7.4941,7.4276,7.4563,51734,0
1991-07-16,7.4088,7.5227,7.4088,7.4563,71081,0
1991-07-17,7.4088,7.4563,7.2944,7.2944,180012,0
1991-07-18,7.2944,7.3229,7.2944,7.2944,31546,0
1991-07-19,7.2469,7.3229,7.2469,7.2755,105567,0
1991-07-22,7.2281,7.2755,7.2281,7.2469,50892,0
1991-07-23,7.2469,7.2944,7.2281,7.2281,57620,0
1991-07-24,7.2281,7.2469,7.1616,7.2089,108935,0
1991-07-25,7.2089,7.3422,7.2089,7.2281,217445,0
1991-07-26,7.2469,7.2469,7.1616,7.2089,131644,0
1991-07-29,7.2469,7.2469,7.1616,7.2089,90427,0
1991-07-30,7.2281,7.2944,7.2089,7.2944,206930,0
1991-07-31,7.2755,7.2944,7.2281,7.2281,206930,0
1991-08-01,7.1802,7.3422,7.1616,7.2944,124494,0
1991-08-02,7.3422,7.3611,7.2944,7.2944,158983,0
1991-08-05,7.3229,7.3422,7.3229,7.3229,36172,0
1991-08-06,7.3229,7.4276,7.3229,7.4088,95898,0
1991-08-07,7.4563,7.4563,7.3611,7.3894,173705,0
1991-08-08,7.4276,7.4563,7.4088,7.4276,108935,0
1991-08-09,7.3894,7.4752,7.3894,7.4276,86640,0
1991-08-12,7.4752,7.4752,7.4563,7.4752,94214,0
1991-08-13,7.4752,7.5704,7.4563,7.5418,222914,0
1991-08-14,7.5704,7.6371,7.5704,7.5892,261185,0
1991-08-15,7.5892,7.6371,7.5892,7.6371,243943,0
1991-08-16,7.7509,7.7509,7.5704,7.6749,343202,0
1991-08-19,7.5227,7.6081,7.4941,7.5892,234688,0
1991-08-20,7.6081,7.7226,7.6081,7.6561,160667,0
1991-08-21,7.7033,7.7226,7.6561,7.7033,465593,0
1991-08-22,7.7509,7.7509,7.6561,7.6749,276748,0
1991-08-23,7.6749,7.7033,7.6561,7.6749,113557,0
1991-08-26,7.6561,7.6749,7.6561,7.6749,256139,0
1991-08-27,7.6561,7.6749,7.6371,7.6371,205670,0
1991-08-28,7.6561,7.7226,7.6371,7.7226,248570,0
1991-08-29,7.7226,7.7509,7.6749,7.7509,192630,0
1991-08-30,7.7698,7.7698,7.6561,7.7033,200621,0
1991-09-03,7.7698,7.884,7.7509,7.8175,239740,0
1991-09-04,7.8559,7.9222,7.8175,7.8559,89166,0
1991-09-05,7.8365,7.884,7.7698,7.8175,52992,0
1991-09-06,7.8559,7.884,7.7509,7.8559,56781,0
1991-09-09,7.8175,7.9984,7.8175,7.9222,177909,0
1991-09-10,7.951,7.9694,7.7892,7.7892,338157,0
1991-09-11,7.8365,7.8365,7.7033,7.7698,65611,0
1991-09-12,7.7226,7.8365,7.7226,7.7892,44583,0
1991-09-13,7.8365,7.8365,7.7033,7.7226,305770,0
1991-09-16,7.6749,7.7509,7.6371,7.6561,231325,0
1991-09-17,7.7033,7.7226,7.6371,7.7033,199781,0
1991-09-18,7.6749,7.7226,7.6561,7.7033,25236,0
1991-09-19,7.7509,7.8175,7.7033,7.8175,223755,0
1991-09-20,7.8175,7.8175,7.7509,7.8175,154776,0
1991-09-23,7.7698,7.7892,7.5704,7.5704,140897,0
1991-09-24,7.5227,7.6371,7.5227,7.5704,316283,0
1991-09-25,7.5704,7.5892,7.5418,7.5704,343202,0
1991-09-26,7.5227,7.5418,7.5227,7.5418,352877,0
1991-09-27,7.4941,7.5227,7.4276,7.4563,131224,0
1991-09-30,7.4276,7.4276,7.3422,7.3894,119869,0
1991-10-01,7.3422,7.4941,7.3422,7.4941,99259,0
1991-10-02,7.5227,7.5418,7.3894,7.4088,201882,0
1991-10-03,7.4276,7.4276,7.3422,7.3894,527423,0
1991-10-04,7.3611,7.3611,7.2944,7.3229,288102,0
1991-10-07,7.3229,7.3229,7.1135,7.1423,137951,0
1991-10-08,7.1135,7.2755,7.1135,7.2089,255302,0
1991-10-09,7.1616,7.2089,7.1423,7.1423,179594,0
1991-10-10,7.1423,7.1423,6.9996,7.0663,161928,0
1991-10-11,7.1043,7.1328,7.0377,7.1328,61408,0
1991-10-14,7.1043,7.152,7.1043,7.1043,83277,0
1991-10-15,7.1043,7.152,7.0853,7.1043,210295,0
1991-10-16,7.0663,7.1043,6.9996,7.1043,340678,0
1991-10-17,7.152,7.1802,7.1328,7.1328,397040,0
1991-10-18,7.1043,7.1043,7.0377,7.0377,141319,0
1991-10-21,7.0663,7.0853,7.0188,7.0853,189686,0
1991-10-22,7.0853,7.0853,6.9711,7.0188,322593,0
1991-10-23,7.0663,7.0663,6.9521,6.9521,552234,0
1991-10-24,6.9996,7.1993,6.9996,7.1043,831509,0
1991-10-25,7.152,7.152,7.0188,7.0663,131224,0
1991-10-28,7.1043,7.2186,7.0853,7.2186,350775,0
1991-10-29,7.2659,7.2659,7.1802,7.2469,256139,0
1991-10-30,7.2186,7.3801,7.2186,7.3611,391571,0
1991-10-31,7.3611,7.3801,7.3136,7.3611,96315,0
1991-11-01,7.399,7.4468,7.3801,7.399,102625,0
1991-11-04,7.399,7.5418,7.399,7.5133,197679,0
1991-11-05,7.5611,7.6081,7.5611,7.6081,261185,0
1991-11-06,7.5797,7.7415,7.5611,7.7226,214922,0
1991-11-07,7.6936,7.9694,7.6936,7.903,280114,0
1991-11-08,7.903,7.9222,7.8365,7.8365,111457,0
1991-11-11,7.8365,7.8365,7.7415,7.7892,317546,0
1991-11-12,7.7892,7.8746,7.7892,7.8746,344885,0
1991-11-13,7.8559,7.8746,7.8559,7.8746,95052,0
1991-11-14,7.8559,7.951,7.8365,7.8559,287263,0
1991-11-15,7.8746,7.9694,7.8559,7.9694,309976,0
1991-11-18,7.9222,7.951,7.7892,7.8746,386100,0
1991-11-19,7.8746,7.8746,7.5418,7.6561,280114,0
1991-11-20,7.6561,7.9222,7.6561,7.7892,419329,0
1991-11-21,7.7415,7.7892,7.6936,7.7892,108513,0
1991-11-22,7.7892,7.9694,7.7892,7.9694,532468,0
1991-11-25,7.9222,7.9222,7.903,7.903,94635,0
1991-11-26,7.8746,7.9886,7.8559,7.9222,352035,0
1991-11-27,7.8746,8.1505,7.8746,8.1315,301985,0
1991-11-29,8.0839,8.1977,8.0839,8.1505,109354,0
1991-12-02,8.1029,8.2457,8.0554,8.1977,104307,0
1991-12-03,8.1505,8.4262,8.1505,8.3786,288945,0
1991-12-04,8.3309,8.3309,8.1691,8.2457,326798,0
1991-12-05,8.2835,8.2835,8.1505,8.1691,538776,0
1991-12-06,8.1505,8.1977,8.1029,8.1505,269600,0
1991-12-09,8.1315,8.1315,8.0362,8.1029,228802,0
1991-12-10,8.0839,8.1029,8.0362,8.0554,430687,0
1991-12-11,8.0554,8.1029,8.0173,8.0839,287263,0
1991-12-12,8.1315,8.1977,8.1029,8.1315,274648,0
1991-12-13,8.1691,8.217,8.1505,8.1977,459287,0
1991-12-16,8.1691,8.3121,8.1691,8.2644,127862,0
1991-12-17,8.2835,8.3121,8.2457,8.2835,142583,0
1991-12-18,8.2835,8.2835,8.2457,8.2835,285582,0
1991-12-19,8.2457,8.3786,8.2457,8.3786,163610,0
1991-12-20,8.4644,8.4927,8.3976,8.4455,449194,0
1991-12-23,8.5118,8.7211,8.4927,8.7211,214081,0
1991-12-24,8.6926,8.7875,8.6736,8.7591,173282,0
1991-12-26,8.7211,8.8731,8.7211,8.8731,111876,0
1991-12-27,8.9206,8.9206,8.8543,8.8731,192212,0
1991-12-30,8.9019,9.0063,8.7875,8.9686,352877,0
1991-12-31,8.9397,9.054,8.9206,9.0063,485780,0
1992-01-02,8.9686,8.9686,8.7211,8.7591,399981,0
1992-01-03,8.7399,8.8255,8.7211,8.8255,203987,0
1992-01-06,8.7875,8.8255,8.7591,8.7875,207352,0
1992-01-07,8.7399,8.8543,8.7399,8.8543,341100,0
1992-01-08,8.8255,8.9206,8.7875,8.8731,147630,0
1992-01-09,8.9206,9.1017,8.9019,8.9872,396196,0
1992-01-10,8.9686,9.1493,8.9686,9.1017,328900,0
1992-01-13,9.054,9.33,9.0352,9.33,172026,0
1992-01-14,9.3014,9.3773,8.9206,9.2631,282214,0
1992-01-15,9.2346,9.3773,9.187,9.33,339414,0
1992-01-16,9.33,9.3493,9.2631,9.2631,218708,0
1992-01-17,9.2823,9.2823,9.1017,9.1493,244359,0
1992-01-20,9.1493,9.1493,8.9686,8.9686,264970,0
1992-01-21,8.9686,9.0063,8.9397,8.9872,148470,0
1992-01-22,9.054,9.3773,9.0352,9.3773,341519,0
1992-01-23,9.3773,9.3773,9.1679,9.1679,141739,0
1992-01-24,9.1493,9.33,9.0823,9.2823,233849,0
1992-01-27,9.2823,9.33,9.2346,9.3014,335212,0
1992-01-28,9.2631,9.4147,9.2631,9.4147,312079,0
1992-01-29,9.3773,9.4147,9.054,9.0823,374745,0
1992-01-30,9.0352,9.187,9.0352,9.054,298619,0
1992-01-31,9.054,9.054,8.8731,8.9686,136690,0
1992-02-03,8.9686,8.9686,8.8731,8.9686,321754,0
1992-02-04,8.9686,9.1493,8.9397,9.0823,256139,0
1992-02-05,9.054,9.2823,9.0352,9.2631,232163,0
1992-02-06,9.3014,9.3014,9.187,9.2823,204826,0
1992-02-07,9.33,9.33,9.1493,9.187,341940,0
1992-02-10,9.187,9.2346,9.1017,9.1493,390309,0
1992-02-11,9.187,9.187,9.1017,9.1679,233849,0
1992-02-12,9.1204,9.1679,9.1017,9.1493,72341,0
1992-02-13,9.1493,9.1493,9.0063,9.0352,80332,0
1992-02-14,9.0063,9.1017,9.0063,9.054,122812,0
1992-02-18,9.054,9.1204,9.0063,9.0063,222072,0
1992-02-19,9.0352,9.1017,9.0063,9.054,223333,0
1992-02-20,9.1017,9.3014,9.1017,9.3014,144261,0
1992-02-21,9.2631,9.3014,9.2346,9.2346,185901,0
1992-02-24,9.187,9.2346,9.1493,9.2346,325120,0
1992-02-25,9.2157,9.2346,9.1493,9.2157,198518,0
1992-02-26,9.1679,9.2631,9.1679,9.2631,95474,0
1992-02-27,9.2157,9.2346,9.1493,9.1493,495879,0
1992-02-28,9.187,9.187,9.054,9.1493,52992,0
1992-03-02,9.187,9.187,9.1017,9.1204,88747,0
1992-03-03,9.1204,9.1493,9.0823,9.1204,135430,0
1992-03-04,9.1017,9.1493,9.1017,9.1204,160667,0
1992-03-05,9.1493,9.1679,9.1017,9.1204,139215,0
1992-03-06,9.1204,9.1493,9.1204,9.1204,58883,0
1992-03-09,9.1204,9.1493,9.1204,9.1493,99259,0
1992-03-10,9.187,9.187,9.1493,9.1679,381056,0
1992-03-11,9.1493,9.187,9.1493,9.1679,176228,0
1992-03-12,9.1679,9.2823,9.1679,9.2823,293575,0
1992-03-13,9.2823,9.3014,9.2157,9.2157,90850,0
1992-03-16,9.2346,9.2346,9.1679,9.1679,46264,0
1992-03-17,9.2157,9.33,9.2157,9.33,123653,0
1992-03-18,9.3493,9.4147,9.3014,9.3967,91689,0
1992-03-19,9.4147,9.623,9.3967,9.623,358344,0
1992-03-20,9.662,9.691,9.51,9.574,251514,0
1992-03-23,9.529,9.556,9.3967,9.4445,194315,0
1992-03-24,9.4809,9.556,9.4629,9.4809,105146,0
1992-03-25,9.529,9.662,9.51,9.556,304090,0
1992-03-26,9.594,9.623,9.556,9.623,263291,0
1992-03-27,9.642,9.642,9.51,9.51,208613,0
1992-03-30,9.4809,9.529,9.3967,9.3967,79910,0
1992-03-31,9.3773,9.4445,9.3773,9.3967,112299,0
1992-04-01,9.33,9.3493,9.3014,9.33,121973,0
1992-04-02,9.3493,9.3493,9.33,9.3493,133748,0
1992-04-03,9.33,9.3773,9.33,9.3773,115662,0
1992-04-06,9.3493,9.4629,9.3493,9.4147,619109,0
1992-04-07,9.4629,9.4809,9.187,9.187,280114,0
1992-04-08,9.187,9.187,8.9872,8.9872,216188,0
1992-04-09,9.0352,9.0352,9.0063,9.0063,261185,0
1992-04-10,9.054,9.1017,9.0063,9.0823,66033,0
1992-04-13,9.1204,9.1493,9.0823,9.1017,76966,0
1992-04-14,9.1017,9.1204,9.0063,9.0063,122812,0
1992-04-15,9.0352,9.054,8.9206,8.9872,243523,0
1992-04-16,8.9872,8.9872,8.7875,8.8731,126177,0
1992-04-20,8.8255,8.9206,8.8068,8.8543,370120,0
1992-04-21,8.8731,8.8924,8.7875,8.8255,143421,0
1992-04-22,8.8543,9.1679,8.8543,9.1679,127862,0
1992-04-23,9.1679,9.1679,8.9686,8.9686,148470,0
1992-04-24,8.9206,8.9206,8.8068,8.8068,84120,0
1992-04-27,8.8068,8.8068,8.4455,8.4644,214922,0
1992-04-28,8.4644,8.5594,8.4168,8.5118,330585,0
1992-04-29,8.5118,8.5783,8.4834,8.4834,97999,0
1992-04-30,8.5118,8.5118,8.4644,8.5118,129544,0
1992-05-01,8.4834,8.645,8.4455,8.5594,116087,0
1992-05-04,8.5309,8.6736,8.4644,8.4644,164031,0
1992-05-05,8.4455,8.5118,8.4455,8.4834,252771,0
1992-05-06,8.5309,8.5783,8.5118,8.5783,182536,0
1992-05-07,8.5594,8.5974,8.5309,8.5974,206930,0
1992-05-08,8.5783,8.6261,8.5118,8.5309,111037,0
1992-05-11,8.5594,8.5974,8.4644,8.4644,156037,0
1992-05-12,8.4644,8.5118,8.236,8.3309,274015,0
1992-05-13,8.3309,8.4644,8.3309,8.4168,348882,0
1992-05-14,8.4168,8.4168,8.3309,8.369,291048,0
1992-05-15,8.2835,8.369,8.2835,8.3309,284530,0
1992-05-18,8.369,8.645,8.369,8.5594,251932,0
1992-05-19,8.5974,8.9206,8.5974,8.9206,238266,0
1992-05-20,8.9206,9.0063,8.8255,8.8255,169075,0
1992-05-21,8.8731,8.9206,8.8255,8.8255,209245,0
1992-05-22,8.8255,8.8731,8.7875,8.8255,66033,0
1992-05-26,8.7875,8.7875,8.369,8.5594,267918,0
1992-05-27,8.5974,8.7399,8.5594,8.645,108302,0
1992-05-28,8.645,8.8731,8.645,8.8731,211977,0
1992-05-29,8.8255,9.0063,8.8255,8.9206,363815,0
1992-06-01,9.054,9.054,8.7399,8.8255,142370,0
1992-06-02,8.8255,8.9206,8.7399,8.9206,507022,0
1992-06-03,8.8731,8.9206,8.7875,8.8255,123653,0
1992-06-04,8.7875,8.9206,8.7399,8.7399,93164,0
1992-06-05,8.7875,8.9206,8.6926,8.9206,168868,0
1992-06-08,8.9206,8.9206,8.7875,8.7875,35542,0
1992-06-09,8.7875,8.7875,8.4644,8.5118,175593,0
1992-06-10,8.4644,8.5594,8.4644,8.4644,67926,0
1992-06-11,8.5118,8.5594,8.3309,8.369,79704,0
1992-06-12,8.4644,8.8255,8.4644,8.5974,88322,0
1992-06-15,8.5594,8.7875,8.5594,8.6926,65190,0
1992-06-16,8.645,8.7399,8.5974,8.5974,172651,0
1992-06-17,8.5594,8.5594,8.3309,8.3309,71713,0
1992-06-18,8.3309,8.3309,8.0554,8.1505,107461,0
1992-06-19,8.0554,8.1029,7.7321,7.8271,186534,0
1992-06-22,7.8271,8.1886,7.8271,8.1886,154358,0
1992-06-23,8.1505,8.5118,8.1029,8.4644,436782,0
1992-06-24,8.4168,8.4644,8.1505,8.1886,86849,0
1992-06-25,8.1886,8.3309,8.1505,8.1505,47947,0
1992-06-26,8.0554,8.4644,8.0554,8.2835,110825,0
1992-06-29,8.2835,8.4168,8.2835,8.369,73393,0
1992-06-30,8.2835,8.4168,8.2835,8.369,74865,0
1992-07-01,8.3309,8.4644,8.1886,8.4644,208613,0
1992-07-02,8.369,8.369,8.0554,8.1029,263291,0
1992-07-06,8.1029,8.2835,8.0078,8.2835,138377,0
1992-07-07,8.3309,8.3309,8.1886,8.1886,27972,0
1992-07-08,8.1505,8.236,8.1029,8.236,62669,0
1992-07-09,8.3309,8.3309,8.1886,8.1886,86010,0
1992-07-10,8.236,8.5118,8.236,8.369,76337,0
1992-07-13,8.4168,8.4168,8.3309,8.4168,100943,0
1992-07-14,8.4168,8.4168,8.2835,8.3309,44790,0
1992-07-15,8.3309,8.369,8.236,8.236,36590,0
1992-07-16,8.3309,8.4168,8.236,8.2835,119658,0
1992-07-17,8.2835,8.2835,8.1408,8.236,76757,0
1992-07-20,8.1886,8.2835,8.1408,8.2835,138164,0
1992-07-21,8.236,8.2835,8.236,8.236,25236,0
1992-07-22,8.236,8.2835,8.1408,8.2835,125125,0
1992-07-23,8.236,8.369,8.236,8.2835,79492,0
1992-07-24,8.236,8.3309,8.236,8.3309,163820,0
1992-07-27,8.2835,8.3309,8.1886,8.236,62669,0
1992-07-28,8.236,8.2835,8.1886,8.236,42689,0
1992-07-29,8.236,9.0634,8.236,8.9206,538567,0
1992-07-30,8.9206,9.0158,8.7875,8.8351,144895,0
1992-07-31,8.8351,8.8351,8.645,8.6926,63718,0
1992-08-03,8.645,8.6926,8.607,8.6926,93370,0
1992-08-04,8.6926,8.6926,8.5594,8.607,271492,0
1992-08-05,8.5594,8.7875,8.5594,8.607,147837,0
1992-08-06,8.6926,8.7399,8.607,8.645,80332,0
1992-08-07,8.6926,8.6926,8.4168,8.5594,198101,0
1992-08-10,8.645,8.645,8.4644,8.4644,71919,0
1992-08-11,8.4644,8.4644,8.2835,8.4168,262870,0
1992-08-12,8.369,8.369,8.2835,8.3309,119449,0
1992-08-13,8.2835,8.3309,8.236,8.3309,248149,0
1992-08-14,8.236,8.3309,8.1408,8.1408,275909,0
1992-08-17,8.236,8.236,8.1408,8.1408,100520,0
1992-08-18,8.1886,8.1886,8.1408,8.1886,86640,0
1992-08-19,8.1886,8.2835,8.0554,8.0554,287053,0
1992-08-20,8.1408,8.236,8.1029,8.1029,73184,0
1992-08-21,8.1408,8.236,8.1029,8.1408,120920,0
1992-08-24,8.1029,8.1886,8.1029,8.1408,67715,0
1992-08-25,8.1408,8.1408,7.8746,8.0078,163401,0
1992-08-26,8.0078,8.1029,8.0078,8.0078,48367,0
1992-08-27,8.0078,8.0554,7.8746,7.8746,46264,0
1992-08-28,7.8746,7.9125,7.8271,7.9125,63929,0
1992-08-31,7.8271,8.0554,7.8271,8.0078,176017,0
1992-09-01,8.0554,8.1886,7.7795,7.8271,97576,0
1992-09-02,7.7321,7.8271,7.7321,7.7321,1057573,0
1992-09-03,7.7795,7.7795,7.7321,7.7795,702806,0
1992-09-04,7.7795,8.1029,7.7795,8.0078,415751,0
1992-09-08,7.9603,8.1408,7.9603,8.0078,172233,0
1992-09-09,8.0078,8.0554,7.9603,8.0554,247308,0
1992-09-10,8.0078,8.2835,8.0078,8.1408,177278,0
1992-09-11,8.0554,8.1408,8.0078,8.0554,121132,0
1992-09-14,8.1029,8.1408,8.0078,8.1029,158355,0
1992-09-15,8.0078,8.0554,7.8271,7.8746,315653,0
1992-09-16,7.8746,7.9125,7.8271,7.8271,450664,0
1992-09-17,7.8746,7.9125,7.8746,7.9125,142583,0
1992-09-18,7.9603,8.0078,7.8746,7.9125,367597,0
1992-09-21,7.8746,8.0078,7.8746,8.0078,413653,0
1992-09-22,7.9603,8.0078,7.9125,7.9125,101783,0
1992-09-23,7.9125,7.9603,7.8271,7.8746,317335,0
1992-09-24,7.8271,7.8746,7.8271,7.8271,134378,0
1992-09-25,7.8271,8.0078,7.8271,7.9603,218497,0
1992-09-28,7.9603,8.0078,7.9125,8.0078,90850,0
1992-09-29,7.9125,7.9603,7.8746,7.8746,46475,0
1992-09-30,7.9125,7.9603,7.8746,7.9603,105146,0
1992-10-01,7.9603,7.9603,7.8746,7.9125,131856,0
1992-10-02,7.9125,7.9125,7.8271,7.8746,39326,0
1992-10-05,7.8271,7.8271,7.7321,7.7795,95474,0
1992-10-06,7.8271,7.9125,7.7795,7.8271,107671,0
1992-10-07,7.8271,7.8746,7.7795,7.8271,50262,0
1992-10-08,7.7795,7.8746,7.7795,7.8271,122604,0
1992-10-09,7.7795,7.8271,7.7321,7.7795,88535,0
1992-10-12,7.6843,7.8746,7.6843,7.8746,59724,0
1992-10-13,7.8746,7.8746,7.7795,7.8271,106620,0
1992-10-14,7.7795,7.8746,7.7795,7.8746,40165,0
1992-10-15,7.8271,7.8746,7.6843,7.6843,102836,0
1992-10-16,7.6843,7.8271,7.6843,7.8271,209033,0
1992-10-19,7.7321,7.9125,7.7321,7.8271,352453,0
1992-10-20,7.8746,7.8746,7.6843,7.7321,129750,0
1992-10-21,7.6843,7.7321,7.5037,7.6371,95052,0
1992-10-22,7.6843,7.6843,7.3136,7.5037,128914,0
1992-10-23,7.5037,7.5037,7.3611,7.3611,176437,0
1992-10-26,7.4563,7.4563,7.3136,7.3136,88747,0
1992-10-27,7.3611,7.3611,7.2755,7.3136,226701,0
1992-10-28,7.3136,7.5037,7.3136,7.5037,402509,0
1992-10-29,7.5037,7.5514,7.4088,7.4563,127862,0
1992-10-30,7.4088,7.4088,7.2281,7.2755,459703,0
1992-11-02,7.2281,7.4563,7.2281,7.4563,228169,0
1992-11-03,7.4088,7.5514,7.4088,7.5037,247098,0
1992-11-04,7.4563,7.5037,7.4563,7.4563,139008,0
1992-11-05,7.4563,7.4563,7.4088,7.4563,300514,0
1992-11-06,7.4088,7.4088,7.2755,7.3136,317546,0
1992-11-09,7.3136,7.3611,7.2755,7.3611,156671,0
1992-11-10,7.3136,7.6371,7.3136,7.5987,978296,0
1992-11-11,7.5514,7.8271,7.5514,7.8271,1121295,0
1992-11-12,7.7321,7.7795,7.5514,7.5514,517329,0
1992-11-13,7.5514,7.6843,7.5514,7.6843,441619,0
1992-11-16,7.6843,7.7321,7.6371,7.6371,443092,0
1992-11-17,7.5987,7.6371,7.5514,7.5987,299247,0
1992-11-18,7.5514,7.6371,7.4088,7.4563,487888,0
1992-11-19,7.1802,7.2755,6.8096,6.857,898382,0
1992-11-20,6.9043,6.9043,6.6765,6.7619,481156,0
1992-11-23,6.8096,6.857,6.6287,6.7238,512071,0
1992-11-24,6.6287,6.857,6.5811,6.857,820153,0
1992-11-25,6.8096,6.9043,6.7238,6.7238,401455,0
1992-11-27,6.7619,6.8096,6.7238,6.8096,34279,0
1992-11-30,6.8096,6.8096,6.7238,6.7238,346568,0
1992-12-01,6.7238,6.7238,6.6287,6.6765,155408,0
1992-12-02,6.6765,6.7238,6.6287,6.7238,188845,0
1992-12-03,6.7238,7.0377,6.7238,6.9521,387153,0
1992-12-04,6.9521,7.0377,6.6765,6.7238,147837,0
1992-12-07,6.7238,6.9521,6.6765,6.9521,117344,0
1992-12-08,6.9043,7.0853,6.9043,6.9521,526581,0
1992-12-09,6.9521,6.9521,6.7619,6.9043,1284485,0
1992-12-10,6.9521,6.9996,6.9043,6.9996,548660,0
1992-12-11,6.9521,6.9996,6.9521,6.9996,201463,0
1992-12-14,6.9521,6.9521,6.6287,6.6765,492936,0
1992-12-15,6.6765,6.7619,6.6765,6.7238,420169,0
1992-12-16,6.8096,7.4563,6.8096,7.4088,968202,0
1992-12-17,7.3136,7.3136,6.8096,6.9043,685564,0
1992-12-18,6.9996,7.0853,6.9521,6.9996,873777,0
1992-12-21,6.9521,6.9996,6.9043,6.9996,754960,0
1992-12-22,6.9521,7.0377,6.9521,7.0377,1176815,0
1992-12-23,6.9996,7.2755,6.9996,7.1802,507022,0
1992-12-24,7.2281,7.2755,7.1328,7.2755,41215,0
1992-12-28,7.2281,7.2755,7.0853,7.1802,156037,0
1992-12-29,7.1802,7.5037,7.1802,7.4563,335842,0
1992-12-30,7.4563,7.5987,7.4088,7.4088,260554,0
1992-12-31,7.2755,7.3136,7.0853,7.2281,332898,0
1993-01-04,7.3136,7.3136,7.2755,7.3136,184430,0
1993-01-05,7.2755,7.3611,7.1802,7.2281,279273,0
1993-01-06,7.1802,7.3136,7.1328,7.3136,347826,0
1993-01-07,7.3611,7.7321,7.3136,7.7321,625207,0
1993-01-08,7.8271,8.0554,7.8271,8.0078,908057,0
1993-01-11,7.9603,8.0078,7.8746,7.9125,696496,0
1993-01-12,7.9125,7.9603,7.8271,7.9125,599971,0
1993-01-13,7.8746,8.0554,7.8271,8.0078,794496,0
1993-01-14,8.0554,8.1029,8.0078,8.1029,364862,0
1993-01-15,8.1029,8.1505,8.0554,8.0554,324905,0
1993-01-18,8.0554,8.1505,8.0554,8.1029,234058,0
1993-01-19,8.1505,8.1505,7.9603,8.0078,121762,0
1993-01-20,8.0554,8.1029,8.0078,8.0554,51522,0
1993-01-21,8.1029,8.1029,7.9603,8.0078,174964,0
1993-01-22,8.0078,8.1505,7.9125,8.0078,565905,0
1993-01-25,8.0078,8.1977,8.0078,8.1505,339838,0
1993-01-26,8.1505,8.2457,8.1505,8.1977,99891,0
1993-01-27,8.2457,8.2457,8.0078,8.0078,151415,0
1993-01-28,8.0078,8.1505,8.0078,8.0554,107043,0
1993-01-29,8.0554,8.1029,8.0078,8.0554,63718,0
1993-02-01,8.1977,8.2835,8.1505,8.2457,448141,0
1993-02-02,8.1977,8.4262,8.1505,8.4262,301353,0
1993-02-03,8.4262,8.6164,8.4262,8.569,361707,0
1993-02-04,8.6547,8.8924,8.6547,8.8447,443514,0
1993-02-05,8.7971,8.7971,8.6547,8.7497,284530,0
1993-02-08,8.7019,8.7971,8.6547,8.7019,121132,0
1993-02-09,8.7019,8.7497,8.5215,8.5215,140479,0
1993-02-10,8.4738,8.7019,8.4738,8.6547,413441,0
1993-02-11,8.6547,8.7971,8.6547,8.7497,128914,0
1993-02-12,8.7497,8.8447,8.7497,8.7497,94421,0
1993-02-16,8.7019,8.7019,8.2835,8.3786,238473,0
1993-02-17,8.4262,8.5215,8.3786,8.4262,158142,0
1993-02-18,8.4738,8.4738,8.3309,8.3786,116087,0
1993-02-19,8.4262,8.4738,8.3309,8.3786,72131,0
1993-02-22,8.4738,8.4738,8.2457,8.2835,232378,0
1993-02-23,8.3309,8.3786,8.2835,8.3309,757691,0
1993-02-24,8.3309,8.4262,8.2835,8.3786,76337,0
1993-02-25,8.4738,8.4738,8.3309,8.4262,49840,0
1993-02-26,8.3309,8.3786,8.3309,8.3786,49422,0
1993-03-01,8.3309,8.4262,8.2835,8.3786,118818,0
1993-03-02,8.4262,8.569,8.3309,8.569,247938,0
1993-03-03,8.7019,8.7019,8.6164,8.7019,130173,0
1993-03-04,8.7497,8.7971,8.7019,8.7019,123444,0
1993-03-05,8.7497,8.7971,8.7019,8.7019,131224,0
1993-03-08,8.7497,8.7497,8.6547,8.7019,179594,0
1993-03-09,8.7019,8.7019,8.6164,8.6164,520059,0
1993-03-10,8.7019,8.7019,8.569,8.6547,246466,0
1993-03-11,8.6547,8.7019,8.6164,8.7019,71290,0
1993-03-12,8.7019,8.7019,8.569,8.6164,151415,0
1993-03-15,8.6164,8.6547,8.569,8.569,95681,0
1993-03-16,8.569,8.6164,8.5215,8.5215,211347,0
1993-03-17,8.5215,8.6164,8.5215,8.569,231745,0
1993-03-18,8.6164,8.6547,8.569,8.6547,119449,0
1993-03-19,8.6547,8.6547,8.5215,8.5215,143631,0
1993-03-22,8.5215,8.569,8.4738,8.4738,73602,0
1993-03-23,8.4738,8.5215,8.4262,8.5215,41850,0
1993-03-24,8.4738,8.569,8.4738,8.5215,263498,0
1993-03-25,8.5215,8.6164,8.4262,8.5215,117555,0
1993-03-26,8.4262,8.4738,8.3786,8.3786,173916,0
1993-03-29,8.2835,8.4262,8.2835,8.4262,166345,0
1993-03-30,8.3786,8.6547,8.3786,8.6547,201672,0
1993-03-31,8.569,8.6164,8.4262,8.4262,180645,0
1993-04-01,8.5215,8.5215,8.3786,8.4262,88747,0
1993-04-02,8.3786,8.3786,8.1977,8.3309,133537,0
1993-04-05,8.3786,8.4738,8.3309,8.3309,210087,0
1993-04-06,8.3309,8.3786,8.1977,8.2457,154989,0
1993-04-07,8.2457,8.3786,8.1977,8.3786,148047,0
1993-04-08,8.4262,8.5215,8.4262,8.5215,275694,0
1993-04-12,8.4738,8.5215,8.3309,8.3786,115871,0
1993-04-13,8.3786,8.4262,8.2835,8.3786,231116,0
1993-04-14,8.4262,8.5215,8.3786,8.4262,92321,0
1993-04-15,8.3786,8.664,8.3786,8.664,130804,0
1993-04-16,8.7114,8.7497,8.569,8.569,191157,0
1993-04-19,8.569,8.664,8.4738,8.569,156037,0
1993-04-20,8.569,8.6164,8.5215,8.6164,65401,0
1993-04-21,8.569,8.6164,8.4262,8.4262,125757,0
1993-04-22,8.4262,8.569,8.4262,8.4262,149310,0
1993-04-23,8.4262,8.5215,8.4262,8.4738,112299,0
1993-04-26,8.3786,8.5215,8.3786,8.4738,129120,0
1993-04-27,8.569,8.6164,8.4738,8.6164,128488,0
1993-04-28,8.569,8.7114,8.569,8.6164,254880,0
1993-04-29,8.6164,8.7497,8.5215,8.7497,135221,0
1993-04-30,8.7497,8.7497,8.6164,8.7114,204826,0
1993-05-03,8.7114,8.7114,8.664,8.7114,118818,0
1993-05-04,8.6164,8.7114,8.569,8.7114,214502,0
1993-05-05,8.7114,8.7114,8.6164,8.664,89166,0
1993-05-06,8.6164,8.664,8.569,8.569,163610,0
1993-05-07,8.569,8.7497,8.569,8.664,87907,0
1993-05-10,8.664,9.13,8.6164,8.9397,204617,0
1993-05-11,8.8924,8.8924,8.7497,8.8447,123864,0
1993-05-12,8.7497,8.8447,8.7497,8.8447,111670,0
1993-05-13,8.7971,8.7971,8.7497,8.7497,115452,0
1993-05-14,8.7497,8.7971,8.7114,8.7971,64561,0
1993-05-17,8.8447,8.8924,8.7497,8.7971,90637,0
1993-05-18,8.8924,8.9872,8.7971,8.9872,319018,0
1993-05-19,8.8924,8.9397,8.8447,8.9397,170970,0
1993-05-20,8.9397,9.0823,8.8924,8.9872,94845,0
1993-05-21,8.9397,8.9872,8.8447,8.8924,572004,0
1993-05-24,8.8924,8.9397,8.8447,8.8924,95898,0
1993-05-25,8.8924,8.8924,8.7114,8.7497,129963,0
1993-05-26,8.8447,8.9872,8.7971,8.9872,369277,0
1993-05-27,8.9397,9.0823,8.9397,9.0823,475270,0
1993-05-28,9.0352,9.13,8.9872,9.0823,177492,0
1993-06-01,9.0352,9.0352,8.9872,8.9872,120080,0
1993-06-02,8.9872,9.0352,8.8447,8.9397,163820,0
1993-06-03,8.8924,8.9397,8.8447,8.9397,113979,0
1993-06-04,8.8447,8.9872,8.7971,8.9397,214081,0
1993-06-07,8.9397,8.9397,8.8924,8.9397,37013,0
1993-06-08,8.8924,8.8924,8.664,8.664,107461,0
1993-06-09,8.7114,8.7497,8.664,8.7114,53205,0
1993-06-10,8.7114,8.7114,8.569,8.569,50471,0
1993-06-11,8.569,8.6164,8.4738,8.5215,101573,0
1993-06-14,8.5215,8.569,8.4738,8.4738,50052,0
1993-06-15,8.5215,8.5215,8.2835,8.3309,103889,0
1993-06-16,8.3786,8.4262,8.3309,8.4262,90850,0
1993-06-17,8.4262,8.4262,8.1977,8.2457,307452,0
1993-06-18,7.6843,7.6843,7.3611,7.399,419119,0
1993-06-21,7.399,7.4468,7.3136,7.3611,216817,0
1993-06-22,7.3611,7.3611,7.2186,7.3611,164660,0
1993-06-23,7.3136,7.399,7.2659,7.3611,292944,0
1993-06-24,7.3611,7.399,7.3136,7.3136,191157,0
1993-06-25,7.3611,7.3611,7.1712,7.2186,163188,0
1993-06-28,7.2186,7.2659,7.0282,7.0757,131015,0
1993-06-29,7.0757,7.2186,6.9806,7.2186,172026,0
1993-06-30,7.1232,7.3611,7.1232,7.1712,332688,0
1993-07-01,7.2659,7.2659,7.0757,7.1232,117344,0
1993-07-02,7.1232,7.1232,7.0282,7.0282,106199,0
1993-07-06,7.0282,7.1712,7.0282,7.0757,229641,0
1993-07-07,7.0757,7.1232,6.8948,6.9429,589668,0
1993-07-08,6.9429,7.0282,6.8474,6.9806,415333,0
1993-07-09,6.9429,7.2186,6.9429,7.2186,238473,0
1993-07-12,7.2186,7.3136,7.1712,7.2659,222491,0
1993-07-13,7.2659,7.2659,7.1232,7.1712,75915,0
1993-07-14,7.1712,7.2186,7.1232,7.1232,95898,0
1993-07-15,7.1232,7.399,7.1232,7.2659,280744,0
1993-07-16,7.2659,7.2659,7.1712,7.2186,99051,0
1993-07-19,7.2186,7.2659,7.2186,7.2186,66455,0
1993-07-20,7.1712,7.2186,7.1232,7.1712,190737,0
1993-07-21,7.1232,7.1232,7.0757,7.1232,98418,0
1993-07-22,7.1232,7.2186,7.1232,7.1712,91689,0
1993-07-23,7.2186,7.2659,7.1232,7.2186,127862,0
1993-07-26,7.2659,7.2659,7.1232,7.1712,109564,0
1993-07-27,7.1712,7.1712,6.8948,6.9429,232378,0
1993-07-28,6.8948,7.0757,6.7526,7.0282,184009,0
1993-07-29,7.0757,7.1232,7.0757,7.0757,241209,0
1993-07-30,7.0757,7.1712,7.0757,7.1232,178961,0
1993-08-02,7.0282,7.1232,7.0282,7.1232,138792,0
1993-08-03,7.0757,7.2659,7.0757,7.2659,111246,0
1993-08-04,7.1712,7.2186,7.0757,7.0757,139634,0
1993-08-05,7.1712,7.1712,7.0757,7.1232,251725,0
1993-08-06,7.0757,7.1232,7.0757,7.1232,112929,0
1993-08-09,7.1232,7.1232,6.9806,6.9806,268122,0
1993-08-10,6.9806,6.9806,6.9429,6.9429,231116,0
1993-08-11,6.9429,6.9806,6.8474,6.8948,176228,0
1993-08-12,6.8474,6.8948,6.7999,6.7999,223962,0
1993-08-13,6.7999,6.9429,6.7999,6.8474,204199,0
1993-08-16,6.8474,6.9429,6.8474,6.8948,160873,0
1993-08-17,6.9429,7.0757,6.8948,7.0282,458862,0
1993-08-18,7.0282,7.3136,7.0282,7.3136,900068,0
1993-08-19,7.2659,7.5037,7.2659,7.4563,462442,0
1993-08-20,7.5037,7.5037,7.4088,7.4563,315653,0
1993-08-23,7.4088,7.5037,7.4088,7.5037,180645,0
1993-08-24,7.4563,7.5987,7.4563,7.5514,325536,0
1993-08-25,7.5514,7.5514,7.4088,7.4088,147630,0
1993-08-26,7.4563,7.4563,7.4088,7.4563,94421,0
1993-08-27,7.4088,7.4563,7.3611,7.4088,152886,0
1993-08-30,7.3611,7.4563,7.3611,7.4563,64140,0
1993-08-31,7.4088,7.4088,7.2659,7.3136,347620,0
1993-09-01,7.3611,7.4088,7.3136,7.4088,634672,0
1993-09-02,7.4563,7.4563,7.3136,7.3611,90219,0
1993-09-03,7.3611,7.4563,7.3611,7.3611,107881,0
1993-09-07,7.3611,7.4088,7.3611,7.4088,58253,0
1993-09-08,7.3611,7.4088,7.3136,7.4088,154358,0
1993-09-09,7.3611,7.4088,7.3611,7.3611,49840,0
1993-09-10,7.3611,7.4088,7.3136,7.3136,654650,0
1993-09-13,7.3611,7.5037,7.3136,7.4563,336474,0
1993-09-14,7.4563,7.5037,7.3611,7.4088,195784,0
1993-09-15,7.4088,7.4088,7.3611,7.4088,82438,0
1993-09-16,7.4088,7.4088,7.3136,7.3611,139215,0
1993-09-17,7.2186,7.3611,7.2186,7.3611,375585,0
1993-09-20,7.3611,7.3611,7.0282,7.0282,155200,0
1993-09-21,7.1232,7.1232,7.0282,7.0757,128068,0
1993-09-22,7.0282,7.1232,7.0282,7.0757,330164,0
1993-09-23,7.0282,7.0757,6.9806,6.9806,740033,0
1993-09-24,7.0282,7.0282,6.9429,6.9806,1204362,0
1993-09-27,6.9806,7.2659,6.9429,7.2659,406504,0
1993-09-28,7.2659,7.3611,6.372,6.4196,1598248,0
1993-09-29,5.9059,6.0962,5.9059,6.0487,1560391,0
1993-09-30,6.0009,6.1912,6.0009,6.1437,365494,0
1993-10-01,6.1437,6.2768,6.0962,6.239,128068,0
1993-10-04,6.7526,6.7526,6.2768,6.372,509335,0
1993-10-05,6.3242,6.4196,6.3242,6.4196,274015,0
1993-10-06,6.4196,6.4196,6.3242,6.3242,580415,0
1993-10-07,6.4196,6.5621,6.4196,6.4669,1050847,0
1993-10-08,6.4669,6.6097,6.4669,6.6097,933291,0
1993-10-11,6.5621,6.6574,6.5621,6.5621,87693,0
1993-10-12,6.6097,6.6574,6.5621,6.6097,278222,0
1993-10-13,6.5621,6.6097,6.5621,6.5621,119026,0
1993-10-14,6.5621,6.6097,6.5621,6.6097,602287,0
1993-10-15,6.6574,6.6574,6.6097,6.6574,230275,0
1993-10-18,6.5621,6.7049,6.5621,6.7049,202514,0
1993-10-19,6.6574,6.7049,6.6574,6.7049,239740,0
1993-10-20,6.6574,6.7049,6.6097,6.6097,200412,0
1993-10-21,6.6097,6.6574,6.6097,6.6097,143631,0
1993-10-22,6.6574,6.6574,6.5621,6.5621,120080,0
1993-10-25,6.6097,6.6574,6.5147,6.5147,235951,0
1993-10-26,6.5147,6.5621,6.4669,6.5621,402293,0
1993-10-27,6.5621,6.7999,6.5147,6.7049,187793,0
1993-10-28,6.7526,6.7999,6.7049,6.7999,566957,0
1993-10-29,6.7526,6.7999,6.7526,6.7999,115452,0
1993-11-01,6.7526,6.7526,6.7049,6.7049,190319,0
1993-11-02,6.7526,6.7526,6.7049,6.7049,177909,0
1993-11-03,6.7049,6.7526,6.6574,6.7049,206094,0
1993-11-04,6.6574,6.7526,6.6574,6.7049,114610,0
1993-11-05,6.6574,6.7049,6.6097,6.6097,278852,0
1993-11-08,6.6097,6.7999,6.6097,6.7049,248570,0
1993-11-09,6.7049,6.7049,6.6574,6.6574,460968,0
1993-11-10,6.6574,6.7049,6.6574,6.7049,371591,0
1993-11-11,6.7049,6.7049,6.6574,6.6574,29652,0
1993-11-12,6.6574,6.7049,6.6097,6.6574,268549,0
1993-11-15,6.6574,6.7526,6.6574,6.7526,168029,0
1993-11-16,6.7526,6.7999,6.7049,6.7999,175178,0
1993-11-17,6.8474,6.8948,6.7999,6.7999,231958,0
1993-11-18,6.7999,6.8474,6.7999,6.7999,75498,0
1993-11-19,6.7526,6.8948,6.7526,6.8474,206094,0
1993-11-22,6.7999,6.8948,6.7526,6.8948,206509,0
1993-11-23,6.8474,6.9429,6.7526,6.7999,101573,0
1993-11-24,6.7526,6.8474,6.7526,6.7526,186534,0
1993-11-26,6.7999,6.7999,6.7526,6.7526,191789,0
1993-11-29,6.7049,6.7999,6.6574,6.6574,42478,0
1993-11-30,6.6574,6.7526,6.6574,6.7049,236163,0
1993-12-01,6.7526,6.7999,6.6574,6.7526,106199,0
1993-12-02,6.7049,6.7999,6.7049,6.7999,18506,0
1993-12-03,6.7999,6.7999,6.7526,6.7999,148470,0
1993-12-06,6.7999,6.8474,6.7049,6.7999,125336,0
1993-12-07,6.7526,6.7999,6.7526,6.7999,27547,0
1993-12-08,6.7526,6.7999,6.7049,6.7526,1615700,0
1993-12-09,6.7999,6.7999,6.7049,6.7526,137321,0
1993-12-10,6.7999,6.7999,6.7049,6.7999,458862,0
1993-12-13,6.7526,6.7999,6.7049,6.7526,346354,0
1993-12-14,6.7526,6.7526,6.7049,6.7526,262659,0
1993-12-15,6.7049,6.7526,6.7049,6.7526,220181,0
1993-12-16,6.7049,6.7526,6.7049,6.7049,90850,0
1993-12-17,6.7526,6.8474,6.7526,6.8474,972618,0
1993-12-20,6.7999,6.8948,6.7999,6.8474,133329,0
1993-12-21,6.7999,6.8474,6.7526,6.7526,246678,0
1993-12-22,6.7999,6.7999,6.7526,6.7999,95052,0
1993-12-23,6.7526,6.7999,6.7526,6.7526,261818,0
1993-12-27,6.7049,6.7526,6.7049,6.7526,717320,0
1993-12-28,6.7049,6.7526,6.7049,6.7049,160667,0
1993-12-29,6.7049,6.7526,6.7049,6.7049,91689,0
1993-12-30,6.7526,6.7526,6.7049,6.7526,121973,0
1993-12-31,6.7999,6.9429,6.7049,6.9429,338364,0
1994-01-03,6.8948,6.8948,6.7049,6.7049,408603,0
1994-01-04,6.7049,6.9429,6.7049,6.9429,458657,0
1994-01-05,6.8948,6.8948,6.7526,6.7999,316075,0
1994-01-06,6.7526,6.7999,6.7526,6.7526,410499,0
1994-01-07,6.7999,6.99,6.7526,6.9429,483262,0
1994-01-10,6.8948,6.9429,6.7526,6.8948,361287,0
1994-01-11,6.8948,6.8948,6.7999,6.8948,95681,0
1994-01-12,6.8474,6.9429,6.7999,6.9429,258664,0
1994-01-13,6.9429,6.9429,6.8948,6.8948,147416,0
1994-01-14,6.9521,7.0949,6.9043,6.9521,314604,0
1994-01-17,6.9521,6.9521,6.8096,6.8096,214289,0
1994-01-18,6.8096,6.9521,6.8096,6.9043,423957,0
1994-01-19,6.857,6.9521,6.857,6.9043,163188,0
1994-01-20,6.9043,6.9996,6.9043,6.9996,96315,0
1994-01-21,6.9043,6.9996,6.9043,6.9521,313338,0
1994-01-24,6.9521,7.0472,6.9521,6.9996,337525,0
1994-01-25,6.9996,7.2374,6.9996,7.1423,476738,0
1994-01-26,7.1895,7.1895,7.0949,7.1423,209245,0
1994-01-27,7.1423,7.1423,7.0949,7.1423,137744,0
1994-01-28,7.0949,7.1895,7.0949,7.1895,234479,0
1994-01-31,7.1895,7.2374,7.0949,7.2374,223962,0
1994-02-01,7.1895,7.1895,7.1423,7.1423,281166,0
1994-02-02,7.1423,7.2374,7.1423,7.2374,95052,0
1994-02-03,7.1895,7.2374,7.0949,7.1423,328900,0
1994-02-04,7.1423,7.1423,6.9996,6.9996,243943,0
1994-02-07,6.9996,6.9996,6.857,6.9043,197467,0
1994-02-08,6.857,6.9521,6.857,6.857,151624,0
1994-02-09,6.9043,7.0472,6.9043,7.0472,89794,0
1994-02-10,7.0472,7.1423,6.9521,7.1423,149730,0
1994-02-11,7.0949,7.0949,6.9521,6.9996,71713,0
1994-02-14,6.9521,6.9996,6.9043,6.9996,156671,0
1994-02-15,6.9521,7.1423,6.9521,7.1423,123232,0
1994-02-16,7.0949,7.0949,6.9043,6.9996,121973,0
1994-02-17,6.9996,7.1423,6.9521,7.0949,231116,0
1994-02-18,7.0472,7.0949,7.0472,7.0472,133748,0
1994-02-22,7.0472,7.0949,6.9996,6.9996,86640,0
1994-02-23,6.9521,6.9996,6.8096,6.9996,261609,0
1994-02-24,6.9521,6.9996,6.9043,6.9996,149310,0
1994-02-25,6.9521,6.9996,6.9043,6.9043,104515,0
1994-02-28,6.9996,7.0949,6.9996,7.0949,250673,0
1994-03-01,7.0472,7.0472,6.9043,6.9996,201253,0
1994-03-02,6.9043,6.9996,6.7619,6.9043,275278,0
1994-03-03,6.9043,6.9521,6.857,6.9043,183588,0
1994-03-04,6.857,6.9521,6.857,6.9521,234058,0
1994-03-07,6.9521,7.0472,6.9521,6.9996,104307,0
1994-03-08,6.9521,7.1423,6.9521,6.9996,305135,0
1994-03-09,6.9996,7.0472,6.9521,6.9996,185271,0
1994-03-10,6.9996,6.9996,6.9043,6.9521,201882,0
1994-03-11,6.9521,6.9521,6.9043,6.9521,226281,0
1994-03-14,6.9521,6.9521,6.8096,6.857,387994,0
1994-03-15,6.857,6.9043,6.857,6.857,446456,0
1994-03-16,6.9043,6.9043,6.857,6.857,243943,0
1994-03-17,6.857,6.9043,6.857,6.857,272543,0
1994-03-18,6.857,6.9043,6.857,6.9043,377692,0
1994-03-21,6.857,6.857,6.8096,6.857,52362,0
1994-03-22,6.857,6.9043,6.7619,6.857,173282,0
1994-03-23,6.857,6.857,6.7142,6.7619,229855,0
1994-03-24,6.7619,6.7619,6.6669,6.7619,131224,0
1994-03-25,6.7142,6.7142,6.5717,6.5717,186534,0
1994-03-28,6.6669,6.6669,6.4291,6.6191,202305,0
1994-03-29,6.6191,6.7619,6.3815,6.4291,264970,0
1994-03-30,6.4291,6.4765,6.3337,6.3337,344466,0
1994-03-31,6.3337,6.4765,6.2293,6.2293,423746,0
1994-04-04,6.1343,6.1343,5.8015,5.944,523005,0
1994-04-05,5.9915,6.1817,5.9915,6.1343,690611,0
1994-04-06,6.0389,6.1343,5.8964,6.1343,718999,0
1994-04-07,6.1343,6.2861,6.0866,6.2293,353297,0
1994-04-08,6.2293,6.2861,6.0389,6.0389,324698,0
1994-04-11,6.0866,6.2293,6.0866,6.1817,156880,0
1994-04-12,6.0866,6.0866,5.9915,5.9915,99471,0
1994-04-13,6.0866,6.0866,5.9915,6.0389,289785,0
1994-04-14,5.9915,6.2861,5.9915,6.2293,578103,0
1994-04-15,6.1817,6.2293,6.0866,6.0866,182956,0
1994-04-18,6.0962,6.0962,5.8586,5.8586,113979,0
1994-04-19,5.8586,6.0009,5.8586,5.9059,223333,0
1994-04-20,5.9534,5.9534,5.8586,5.8586,369489,0
1994-04-21,5.9059,5.9534,5.8586,5.8586,152673,0
1994-04-22,5.8586,5.8774,5.8107,5.8586,182325,0
1994-04-25,5.8586,5.9534,5.8586,5.9059,448560,0
1994-04-26,5.8586,5.9534,5.8586,5.9059,334789,0
1994-04-28,5.8107,5.8107,5.4683,5.6205,551394,0
1994-04-29,5.573,5.7632,5.5257,5.7156,308083,0
1994-05-02,5.6683,5.8107,5.6683,5.8107,258033,0
1994-05-03,5.7632,5.9059,5.7632,5.9059,337314,0
1994-05-04,5.8107,5.9534,5.8107,5.9059,701124,0
1994-05-05,5.8586,6.0009,5.8586,5.9534,381266,0
1994-05-06,5.9059,5.9059,5.7632,5.8107,99679,0
1994-05-09,5.8107,5.9059,5.7632,5.7632,162138,0
1994-05-10,5.7632,5.8586,5.7632,5.7632,274015,0
1994-05-11,5.7632,5.8107,5.7632,5.8107,288314,0
1994-05-12,5.7632,5.9534,5.7632,5.9059,181487,0
1994-05-13,5.8586,5.9059,5.7632,5.8107,268970,0
1994-05-16,5.7632,5.8586,5.6205,5.7156,175178,0
1994-05-17,5.6683,5.7156,5.5257,5.573,205670,0
1994-05-18,5.573,5.573,5.4683,5.573,484941,0
1994-05-19,5.573,5.573,5.4683,5.573,226281,0
1994-05-20,5.5257,5.6205,5.4208,5.4208,292944,0
1994-05-23,5.4683,5.4683,5.4208,5.4683,333108,0
1994-05-24,5.5257,5.6205,5.4208,5.5257,255508,0
1994-05-25,5.5257,5.7156,5.5257,5.6683,1046220,0
1994-05-26,5.6683,5.7632,5.573,5.6205,173705,0
1994-05-27,5.573,5.6683,5.573,5.6683,356240,0
1994-05-31,5.6683,5.6683,5.573,5.6205,130592,0
1994-06-01,5.6205,5.6205,5.573,5.6205,144261,0
1994-06-02,5.6683,5.6683,5.573,5.573,150991,0
1994-06-03,5.6205,5.7156,5.573,5.7156,1137700,0
1994-06-06,5.6683,5.8586,5.6683,5.7632,404608,0
1994-06-07,5.7632,5.8586,5.7632,5.8107,163401,0
1994-06-08,5.8107,5.9059,5.8107,5.8586,177699,0
1994-06-09,5.8107,6.0487,5.8107,6.0487,413018,0
1994-06-10,6.0487,6.0962,6.0487,6.0962,266653,0
1994-06-13,6.0487,6.239,6.0487,6.239,703018,0
1994-06-14,6.239,6.2861,6.239,6.2861,378532,0
1994-06-15,6.239,6.2861,6.0487,6.0487,303246,0
1994-06-16,6.0962,6.1912,6.0487,6.1912,147837,0
1994-06-17,6.239,6.239,6.1912,6.1912,478001,0
1994-06-20,6.1437,6.239,6.0962,6.239,195154,0
1994-06-21,6.1437,6.1912,6.0962,6.1437,231533,0
1994-06-22,6.1437,6.239,6.1437,6.1437,160457,0
1994-06-23,6.0962,6.1912,6.0009,6.0009,161301,0
1994-06-24,6.0487,6.0487,5.8107,5.8107,607333,0
1994-06-27,5.8107,5.8586,5.7156,5.7632,258876,0
1994-06-28,5.8107,5.8107,5.7632,5.7632,39326,0
1994-06-29,5.8107,5.8107,5.7632,5.7632,351195,0
1994-06-30,5.7632,5.8107,5.7156,5.7632,205040,0
1994-07-01,5.7632,5.8107,5.7632,5.7632,51734,0
1994-07-05,5.7632,5.8107,5.7156,5.7156,150991,0
1994-07-06,5.7156,5.9059,5.7156,5.8586,182118,0
1994-07-07,5.8586,5.9059,5.7632,5.7632,120290,0
1994-07-08,5.8107,5.8586,5.7632,5.8586,88322,0
1994-07-11,5.9059,6.0009,5.8586,6.0009,226488,0
1994-07-12,5.9534,6.0009,5.9534,5.9534,129544,0
1994-07-13,5.9534,6.0009,5.9534,5.9534,144682,0
1994-07-14,5.9534,6.0009,5.9534,5.9534,145313,0
1994-07-15,5.9534,6.0009,5.9059,5.9534,135010,0
1994-07-18,6.0107,6.0107,5.8586,5.9059,84327,0
1994-07-19,5.8586,5.9629,5.8107,5.9059,78649,0
1994-07-20,5.9059,5.9629,5.8586,5.8586,84537,0
1994-07-21,5.8586,5.9629,5.8586,5.9059,83486,0
1994-07-22,5.9059,5.9059,5.8586,5.9059,124075,0
1994-07-25,5.8586,5.9059,5.8107,5.8107,235110,0
1994-07-26,5.8586,5.9059,5.8107,5.9059,266445,0
1994-07-27,5.9059,5.9629,5.8586,5.9629,87480,0
1994-07-28,5.9629,6.0584,5.9059,6.0584,38904,0
1994-07-29,6.0107,6.0107,5.9059,5.9629,182325,0
1994-08-01,5.9629,6.0107,5.9059,6.0107,157299,0
1994-08-02,6.0107,6.1532,6.0107,6.1532,124704,0
1994-08-03,6.0584,6.1055,5.7632,5.7632,526368,0
1994-08-04,5.7632,5.9059,5.6683,5.8586,293780,0
1994-08-05,5.7156,5.7632,5.6683,5.7156,92949,0
1994-08-08,5.7632,5.7632,5.7156,5.7156,84120,0
1994-08-09,5.7156,5.8107,5.7156,5.7632,78862,0
1994-08-10,5.8107,5.8107,5.7156,5.7632,109564,0
1994-08-11,5.8107,5.8107,5.7156,5.7632,166345,0
1994-08-12,5.8107,6.0107,5.8107,6.0107,98418,0
1994-08-15,5.9059,5.9629,5.8586,5.9059,101153,0
1994-08-16,5.8586,6.0107,5.8586,5.9629,122182,0
1994-08-17,5.9629,6.0107,5.8586,5.9059,182956,0
1994-08-18,5.8586,5.9059,5.8107,5.8586,130592,0
1994-08-19,5.8586,5.9059,5.8107,5.9059,138583,0
1994-08-22,5.8586,5.9059,5.8107,5.8107,95052,0
1994-08-23,5.8586,5.8586,5.7156,5.7156,184430,0
1994-08-24,5.7632,5.8586,5.7632,5.8107,117977,0
1994-08-25,5.8586,5.8586,5.8107,5.8586,161301,0
1994-08-26,5.8586,5.8586,5.8107,5.8107,124075,0
1994-08-29,5.8107,6.1055,5.8107,6.0107,596607,0
1994-08-30,6.0107,6.0584,5.9059,5.9629,395144,0
1994-08-31,5.9629,6.1532,5.9629,6.0107,243103,0
1994-09-01,6.0584,6.1055,5.9629,5.9629,72973,0
1994-09-02,5.9629,6.0584,5.9059,5.9059,69186,0
1994-09-06,5.9629,5.9629,5.8107,5.8586,189686,0
1994-09-07,5.9059,5.9059,5.8107,5.8107,119869,0
1994-09-08,5.8107,5.8586,5.7632,5.8107,354134,0
1994-09-09,5.7632,5.8107,5.7632,5.8107,119658,0
1994-09-12,5.7632,5.8586,5.7632,5.8107,591355,0
1994-09-13,5.8107,5.8586,5.7632,5.8107,237844,0
1994-09-14,5.8107,5.9059,5.8107,5.8586,169290,0
1994-09-15,5.8586,5.9059,5.8586,5.9059,75075,0
1994-09-16,5.8586,5.9059,5.8394,5.8586,329742,0
1994-09-19,5.8586,5.9629,5.8586,5.8586,171808,0
1994-09-20,5.8107,5.9059,5.8107,5.9059,289367,0
1994-09-21,5.8586,5.9059,5.8586,5.8586,116713,0
1994-09-22,5.9629,5.9629,5.8586,5.9059,415123,0
1994-09-23,5.8586,5.9629,5.8586,5.9059,87063,0
1994-09-26,5.9629,5.9629,5.9059,5.9629,234271,0
1994-09-27,5.9629,6.0107,5.9059,5.9059,212609,0
1994-09-28,5.9059,5.9059,5.8586,5.8586,144895,0
1994-09-29,5.9059,5.9059,5.8586,5.9059,239947,0
1994-09-30,5.9629,6.0107,5.9059,5.9059,474637,0
1994-10-03,5.9059,5.9629,5.9059,5.9059,151834,0
1994-10-04,5.9629,6.0107,5.9059,5.9629,164240,0
1994-10-05,5.9629,6.0584,5.9629,6.0107,114823,0
1994-10-06,6.1532,6.4483,6.1055,6.391,558544,0
1994-10-07,6.3436,6.5431,6.3436,6.5431,336892,0
1994-10-10,6.4957,6.5907,6.4957,6.5431,258876,0
1994-10-11,6.5431,6.5907,6.4483,6.4957,275067,0
1994-10-12,6.391,6.4483,6.2484,6.2959,213663,0
1994-10-13,6.391,6.4483,6.2959,6.2959,370540,0
1994-10-14,6.3436,6.3436,6.2009,6.2959,517538,0
1994-10-17,6.3056,6.4002,6.3056,6.3531,211137,0
1994-10-18,6.4002,6.4002,6.3056,6.3531,247098,0
1994-10-19,6.3056,6.5528,6.3056,6.4002,323223,0
1994-10-20,6.4957,6.6006,6.4002,6.4957,339838,0
1994-10-21,6.6006,6.6478,6.4957,6.5528,122182,0
1994-10-24,6.5528,6.7429,6.4483,6.4957,332476,0
1994-10-25,6.4002,6.4957,6.4002,6.4483,125965,0
1994-10-26,6.4483,6.4957,6.2579,6.2579,130592,0
1994-10-27,6.3056,6.3531,6.2102,6.3531,170342,0
1994-10-28,6.3531,6.4483,6.3056,6.3531,185901,0
1994-10-31,6.3056,6.4002,6.3056,6.3056,67084,0
1994-11-01,6.3531,6.4002,6.2102,6.2102,506812,0
1994-11-02,6.2579,6.3531,6.2102,6.2102,1497092,0
1994-11-03,6.2102,6.2579,6.2102,6.2579,128700,0
1994-11-04,6.2579,6.2579,6.0584,6.0584,274648,0
1994-11-07,6.1055,6.1532,5.9629,6.1532,474637,0
1994-11-08,6.1055,6.2102,6.1055,6.1055,111246,0
1994-11-09,6.2102,6.2102,6.0584,6.1055,75498,0
1994-11-10,6.1055,6.1055,6.0584,6.0584,94421,0
1994-11-11,6.0584,6.0584,6.0107,6.0107,97368,0
1994-11-14,6.0584,6.0584,5.9155,5.9629,124494,0
1994-11-15,5.9155,5.9629,5.9155,5.9629,374538,0
1994-11-16,5.9155,5.9629,5.9155,5.9155,105567,0
1994-11-17,5.9629,5.9629,5.8679,5.9155,66241,0
1994-11-18,5.9629,5.9629,5.8679,5.8679,87275,0
1994-11-21,5.9629,6.0584,5.8679,5.9155,569479,0
1994-11-22,5.8679,5.9155,5.8107,5.8679,207770,0
1994-11-23,5.8107,5.8679,5.8107,5.8679,255508,0
1994-11-25,5.8107,5.8679,5.8107,5.8679,43321,0
1994-11-28,5.8107,5.9629,5.8107,5.9629,124704,0
1994-11-29,5.8679,5.9155,5.8107,5.8107,185482,0
1994-11-30,5.8107,5.8679,5.7632,5.7632,142370,0
1994-12-01,5.7632,5.8107,5.7632,5.7632,118607,0
1994-12-02,5.7632,5.8107,5.7156,5.8107,267077,0
1994-12-05,5.8107,5.8679,5.6205,5.6205,132697,0
1994-12-06,5.6205,5.7156,5.573,5.573,137536,0
1994-12-07,5.573,5.6683,5.573,5.6683,53835,0
1994-12-08,5.6205,5.6205,5.5257,5.6205,84750,0
1994-12-09,5.573,5.573,5.3734,5.5257,92529,0
1994-12-12,5.4683,5.573,5.4683,5.573,60563,0
1994-12-13,5.5257,5.6205,5.5257,5.573,189268,0
1994-12-14,5.6205,5.7632,5.6205,5.7632,125336,0
1994-12-15,5.7156,5.8107,5.6683,5.7632,65190,0
1994-12-16,5.8107,5.8107,5.5257,5.6683,355820,0
1994-12-19,5.6205,5.7156,5.573,5.6205,67084,0
1994-12-20,5.6683,5.6683,5.573,5.573,115030,0
1994-12-21,5.6205,5.7632,5.573,5.6205,153726,0
1994-12-22,5.6683,5.6683,5.573,5.573,164870,0
1994-12-23,5.6683,5.7156,5.573,5.573,118188,0
1994-12-27,5.6205,5.6205,5.573,5.573,142370,0
1994-12-28,5.573,5.6205,5.573,5.6205,222284,0
1994-12-29,5.6205,5.6205,5.573,5.6205,236373,0
1994-12-30,5.573,5.6205,5.5257,5.5257,212820,0
1995-01-03,5.5257,5.7156,5.5257,5.7156,248149,0
1995-01-04,5.7156,5.7632,5.6683,5.7632,1086388,0
1995-01-05,5.7632,5.7632,5.6205,5.6205,141109,0
1995-01-06,5.6683,5.6683,5.4683,5.5257,243313,0
1995-01-09,5.573,5.573,5.4208,5.4208,177699,0
1995-01-10,5.4683,5.4683,5.1832,5.2784,552658,0
1995-01-11,5.2784,5.3734,5.1832,5.3257,607963,0
1995-01-12,5.3257,5.3734,5.2784,5.3257,241842,0
1995-01-13,5.3831,5.4777,5.3356,5.4303,295045,0
1995-01-16,5.4303,5.4303,5.3356,5.4303,464541,0
1995-01-17,5.3831,5.3831,5.2877,5.3356,437415,0
1995-01-18,5.3356,5.3356,5.2877,5.3356,166345,0
1995-01-19,5.2877,5.3831,5.2877,5.2877,127229,0
1995-01-20,5.3356,5.3356,5.2308,5.3356,147837,0
1995-01-23,5.2308,5.2877,5.2308,5.2877,111246,0
1995-01-24,5.2877,5.3356,5.2308,5.2308,635513,0
1995-01-25,5.1357,5.3831,5.1357,5.2877,806905,0
1995-01-26,5.3356,5.3831,5.1832,5.3356,269600,0
1995-01-27,5.3831,5.4303,5.2877,5.3356,79281,0
1995-01-30,5.3831,5.4303,5.3831,5.4303,408183,0
1995-01-31,5.4303,5.5257,5.4303,5.5257,255719,0
1995-02-01,5.5257,5.5829,5.4303,5.4303,298619,0
1995-02-02,5.4777,5.4777,5.3831,5.4303,123864,0
1995-02-03,5.4777,5.5257,5.4303,5.4777,46264,0
1995-02-06,5.5257,5.5829,5.4777,5.5829,150991,0
1995-02-07,5.5257,5.5829,5.5257,5.5829,101153,0
1995-02-08,5.5257,5.6778,5.5257,5.6302,86849,0
1995-02-09,5.6302,5.7253,5.5829,5.5829,734351,0
1995-02-10,5.7253,5.7253,5.6302,5.7253,68764,0
1995-02-13,5.6778,5.8774,5.6778,5.7253,116503,0
1995-02-14,5.8299,5.8299,5.7348,5.7824,60776,0
1995-02-15,5.7824,5.7824,5.6874,5.6874,189268,0
1995-02-16,5.6874,5.7348,5.6874,5.6874,146367,0
1995-02-17,5.7348,5.7824,5.6874,5.7348,105990,0
1995-02-21,5.7824,5.7824,5.6874,5.7348,78022,0
1995-02-22,5.7348,5.8299,5.6874,5.6874,183588,0
1995-02-23,5.7348,5.8299,5.6874,5.7348,169918,0
1995-02-24,5.7824,5.7824,5.6874,5.7348,817631,0
1995-02-27,5.7348,5.7824,5.6302,5.6874,162558,0
1995-02-28,5.6874,5.7348,5.6302,5.7348,163820,0
1995-03-01,5.7348,5.7348,5.6874,5.6874,24602,0
1995-03-02,5.6302,5.6874,5.5829,5.6302,507442,0
1995-03-03,5.6302,5.6874,5.5829,5.6302,565274,0
1995-03-06,5.6874,5.6874,5.5829,5.6874,39957,0
1995-03-07,5.5829,5.6302,5.535,5.535,114610,0
1995-03-08,5.5829,5.5829,5.535,5.535,275694,0
1995-03-09,5.535,5.5829,5.535,5.535,43111,0
1995-03-10,5.5829,5.8871,5.5829,5.7348,511230,0
1995-03-13,5.7348,5.7348,5.6302,5.6874,104938,0
1995-03-14,5.6874,5.6874,5.5829,5.5829,68764,0
1995-03-15,5.535,5.5829,5.535,5.5829,95681,0
1995-03-16,5.6302,5.6874,5.5829,5.6302,142789,0
1995-03-17,5.7824,5.9345,5.7348,5.9345,862002,0
1995-03-20,5.8871,6.0297,5.8871,5.9823,1001218,0
1995-03-21,5.9823,6.0297,5.8871,5.9345,212820,0
1995-03-22,5.9345,6.0297,5.8299,5.9823,430896,0
1995-03-23,5.9345,6.0866,5.8871,5.9823,294413,0
1995-03-24,6.1343,6.1817,6.0297,6.0866,276748,0
1995-03-27,6.0297,6.0866,6.0297,6.0866,89374,0
1995-03-28,5.9823,6.0297,5.9823,5.9823,47947,0
1995-03-29,5.9823,6.0297,5.9823,5.9823,84750,0
1995-03-30,6.0297,6.0297,5.9823,5.9823,77598,0
1995-03-31,5.9823,6.0297,5.9823,5.9823,70658,0
1995-04-03,5.9823,6.0866,5.9823,6.0866,63929,0
1995-04-04,6.1343,6.1343,6.0297,6.1343,232587,0
1995-04-05,6.0866,6.0866,5.9823,6.0297,135010,0
1995-04-06,6.0866,6.0866,5.9823,6.0866,22712,0
1995-04-07,6.0297,6.0866,5.9823,6.0866,54677,0
1995-04-10,6.0297,6.2293,6.0297,6.1817,160667,0
1995-04-11,6.2293,6.3815,6.1817,6.3815,256350,0
1995-04-12,6.3815,6.3815,6.3337,6.3815,247938,0
1995-04-13,6.3815,6.5338,6.3337,6.5338,364862,0
1995-04-17,6.486,6.6859,6.486,6.6859,580628,0
1995-04-18,6.6859,6.6859,6.6385,6.6385,374745,0
1995-04-19,6.6385,6.7905,6.6385,6.7905,187582,0
1995-04-20,6.7905,6.7905,6.6859,6.7429,118394,0
1995-04-21,6.7905,6.7905,6.6385,6.6385,103045,0
1995-04-24,6.6859,6.6859,6.486,6.6385,320701,0
1995-04-25,6.5907,6.6859,6.5907,6.6385,202724,0
1995-04-26,6.6385,6.8381,6.6385,6.7905,109564,0
1995-04-27,6.7905,6.7905,6.7429,6.7429,165084,0
1995-04-28,6.7905,6.99,6.7429,6.7905,695658,0
1995-05-01,6.7429,6.8857,6.7429,6.8381,153726,0
1995-05-02,6.8857,6.8857,6.6859,6.6859,386944,0
1995-05-03,6.7429,6.8381,6.6859,6.8381,945067,0
1995-05-04,6.9429,6.9429,6.8381,6.8857,84120,0
1995-05-05,6.8857,6.9429,6.8381,6.9429,75707,0
1995-05-08,6.9429,6.9429,6.7429,6.8857,54258,0
1995-05-09,6.8381,6.99,6.8381,6.9429,128068,0
1995-05-10,6.9429,7.1895,6.8857,7.1895,197679,0
1995-05-11,7.1895,7.2374,7.0377,7.0377,402293,0
1995-05-12,6.99,7.2944,6.99,7.2944,277589,0
1995-05-15,7.2944,7.3422,7.1423,7.1895,67297,0
1995-05-16,7.2374,7.2944,7.1895,7.2944,110825,0
1995-05-17,7.2944,7.2944,7.1895,7.2374,80964,0
1995-05-18,7.1895,7.2374,6.9429,6.99,94421,0
1995-05-19,6.9429,6.99,6.8857,6.99,113557,0
1995-05-22,6.99,7.2944,6.9429,7.2374,140897,0
1995-05-23,7.2374,7.2374,7.1423,7.2374,95681,0
1995-05-24,7.2374,7.3422,7.2374,7.2944,260348,0
1995-05-25,7.2944,7.3422,7.2374,7.2944,336892,0
1995-05-26,7.3422,7.3894,7.2944,7.3894,251091,0
1995-05-30,7.3422,7.3422,7.0949,7.1895,185688,0
1995-05-31,7.2374,7.2944,7.1895,7.2944,132909,0
1995-06-01,7.2374,7.2374,7.1423,7.1895,93370,0
1995-06-02,7.1423,7.1895,7.1423,7.1895,83695,0
1995-06-05,7.1423,7.1423,6.9429,7.0377,128068,0
1995-06-06,7.0377,7.0949,7.0377,7.0949,113979,0
1995-06-07,7.0377,7.0949,6.99,6.99,127437,0
1995-06-08,7.0377,7.0377,6.8857,6.99,72554,0
1995-06-09,6.99,6.99,6.8857,6.8857,63718,0
1995-06-12,6.9429,6.9429,6.8857,6.8857,112929,0
1995-06-13,6.9429,6.9429,6.8857,6.9429,97368,0
1995-06-14,6.8857,6.99,6.8857,6.99,190319,0
1995-06-15,6.9429,6.99,6.9429,6.9429,86849,0
1995-06-16,6.99,6.99,6.8857,6.8857,280744,0
1995-06-19,6.8857,6.9429,6.8381,6.8381,174335,0
1995-06-20,6.8381,6.9429,6.8381,6.9429,105361,0
1995-06-21,6.8381,6.8381,6.6385,6.6385,413232,0
1995-06-22,6.6859,6.6859,6.5907,6.6859,321960,0
1995-06-23,6.6859,6.7905,6.6859,6.7905,234479,0
1995-06-26,6.7905,6.7905,6.486,6.486,442250,0
1995-06-27,6.5907,6.6385,6.486,6.5338,162138,0
1995-06-28,6.5338,6.6385,6.486,6.6385,164031,0
1995-06-29,6.6385,6.6859,6.5338,6.6859,165924,0
1995-06-30,6.6859,6.7429,6.5907,6.7429,291256,0
1995-07-03,6.7429,6.7429,6.6859,6.7429,26916,0
1995-07-05,6.6859,6.6859,6.5907,6.6385,105777,0
1995-07-06,6.6385,6.8857,6.6385,6.8857,106620,0
1995-07-07,6.7905,6.9429,6.7905,6.9429,139847,0
1995-07-10,6.9429,7.0377,6.9429,6.99,232798,0
1995-07-11,6.99,7.1423,6.99,7.0949,216817,0
1995-07-12,7.1423,7.1895,7.0377,7.0949,503656,0
1995-07-13,7.0949,7.1423,7.0377,7.0949,178332,0
1995-07-14,7.0949,7.1423,7.0377,7.1423,47106,0
1995-07-17,7.0949,7.1895,7.0377,7.1423,129544,0
1995-07-18,7.1423,7.1895,7.0949,7.0949,197047,0
1995-07-19,7.0472,7.0949,6.8948,6.9996,465806,0
1995-07-20,6.9429,7.0949,6.8948,7.0472,89374,0
1995-07-21,7.0472,7.2469,7.0472,7.1993,171182,0
1995-07-24,7.2469,7.2469,7.0949,7.1423,160873,0
1995-07-25,7.3517,7.3517,7.2469,7.2469,161086,0
1995-07-26,7.2469,7.3517,7.1993,7.2469,215974,0
1995-07-27,7.2469,7.5037,7.2469,7.5037,228802,0
1995-07-28,7.4468,7.5514,7.399,7.4468,544036,0
1995-07-31,7.5037,7.5514,7.4468,7.5514,327431,0
1995-08-01,7.5514,7.5514,7.399,7.5037,392201,0
1995-08-02,7.5514,7.5987,7.5037,7.5514,520059,0
1995-08-03,7.5037,7.5987,7.5037,7.5987,717107,0
1995-08-04,7.5514,7.5987,7.5514,7.5514,342992,0
1995-08-07,7.5514,7.7033,7.5514,7.6561,300090,0
1995-08-08,7.7033,7.7509,7.6561,7.7033,192420,0
1995-08-09,7.7509,7.8082,7.7033,7.7033,181906,0
1995-08-10,7.7509,7.8082,7.7033,7.7033,275067,0
1995-08-11,7.7033,7.8082,7.6561,7.7033,208613,0
1995-08-14,7.7033,7.7509,7.6561,7.7509,129120,0
1995-08-15,7.7509,7.8082,7.7033,7.7509,136272,0
1995-08-16,7.7509,7.8082,7.7033,7.7033,504499,0
1995-08-17,7.7033,7.8082,7.7033,7.7509,190948,0
1995-08-18,7.8082,7.8559,7.7033,7.7033,175386,0
1995-08-21,7.7509,7.8082,7.7033,7.7033,172233,0
1995-08-22,7.7033,7.7509,7.7033,7.7033,94845,0
1995-08-23,7.7509,7.8082,7.7509,7.8082,48579,0
1995-08-24,7.7033,7.8082,7.7033,7.7033,52992,0
1995-08-25,7.7509,7.7509,7.7033,7.7033,52362,0
1995-08-28,7.7509,7.7509,7.6561,7.6561,151203,0
1995-08-29,7.7033,7.7033,7.5987,7.5987,39746,0
1995-08-30,7.5987,7.7033,7.5987,7.6561,7668845,0
1995-08-31,7.5987,7.8082,7.5987,7.7033,145946,0
1995-09-01,7.7033,7.7509,7.7033,7.7033,34488,0
1995-09-05,7.7033,7.8082,7.7033,7.7033,144682,0
1995-09-06,7.7033,7.8082,7.7033,7.7509,117766,0
1995-09-07,7.8082,7.8082,7.7033,7.7509,110825,0
1995-09-08,7.7509,7.7509,7.7033,7.7509,58883,0
1995-09-11,7.8082,7.8082,7.7509,7.7509,34701,0
1995-09-12,7.7509,7.8082,7.7033,7.8082,39746,0
1995-09-13,7.7509,7.8559,7.7509,7.7509,90850,0
1995-09-14,7.7509,7.8559,7.7509,7.8082,60146,0
1995-09-15,7.7509,7.8082,7.7509,7.8082,238686,0
1995-09-18,7.8082,8.0554,7.8082,8.0554,155200,0
1995-09-19,8.0554,8.1123,8.0078,8.1123,222704,0
1995-09-20,8.1123,8.1123,8.0554,8.1123,117977,0
1995-09-21,8.1123,8.1123,7.7509,7.8559,63087,0
1995-09-22,7.7509,7.9603,7.7509,7.7509,84120,0
1995-09-25,7.7509,7.8082,7.7509,7.8082,23972,0
1995-09-26,7.8559,7.9603,7.8082,7.9603,194102,0
1995-09-27,7.9603,8.0078,7.903,7.903,52156,0
1995-09-28,7.903,8.0078,7.903,7.9603,73184,0
1995-09-29,7.9603,8.0554,7.8559,7.903,124494,0
1995-10-02,7.903,7.9603,7.8082,7.903,95898,0
1995-10-03,7.9603,7.9603,7.8082,7.8559,119658,0
1995-10-04,7.7509,7.903,7.7509,7.903,70658,0
1995-10-05,7.903,7.903,7.7509,7.8082,240577,0
1995-10-06,7.8082,7.8082,7.7033,7.7509,175386,0
1995-10-09,7.8082,7.8082,7.7033,7.8082,41009,0
1995-10-10,7.7033,7.8082,7.6561,7.7509,172862,0
1995-10-11,7.7509,7.8559,7.3517,7.3517,212609,0
1995-10-12,7.399,7.5987,7.399,7.5514,183588,0
1995-10-13,7.6561,7.6561,7.5514,7.5514,85171,0
1995-10-16,7.6561,7.6561,7.4468,7.4468,70658,0
1995-10-17,7.5037,7.7033,7.399,7.7033,127862,0
1995-10-18,7.6561,7.7132,7.4088,7.4563,111670,0
1995-10-19,7.4088,7.5611,7.3517,7.5037,268970,0
1995-10-20,7.5037,7.6561,7.5037,7.6561,70028,0
1995-10-23,7.5611,7.6081,7.4563,7.5611,80754,0
1995-10-24,7.4563,7.5611,7.3517,7.4563,50892,0
1995-10-25,7.6561,7.7132,7.6081,7.6081,74028,0
1995-10-26,7.5611,7.5611,7.4088,7.5611,61616,0
1995-10-27,7.5037,7.6561,7.5037,7.6081,60985,0
1995-10-30,7.5037,7.6081,7.5037,7.6081,139634,0
1995-10-31,7.6081,7.7132,7.6081,7.6081,109775,0
1995-11-01,7.6561,7.7132,7.6081,7.6561,43321,0
1995-11-02,7.7132,7.7132,7.6561,7.6561,74028,0
1995-11-03,7.6561,7.7605,7.6561,7.7605,46896,0
1995-11-06,7.7132,7.7605,7.7132,7.7132,30284,0
1995-11-07,7.7605,7.8175,7.7132,7.7605,141951,0
1995-11-08,7.8175,7.8651,7.7605,7.8651,59516,0
1995-11-09,7.8651,7.8651,7.7605,7.8175,45215,0
1995-11-10,7.7132,7.9125,7.7132,7.8651,56781,0
1995-11-13,7.9125,7.9125,7.7605,7.7605,57620,0
1995-11-14,7.8175,7.8175,7.6561,7.6561,78022,0
1995-11-15,7.6561,7.7605,7.5611,7.7605,284951,0
1995-11-16,7.7132,7.8175,7.6561,7.7605,101573,0
1995-11-17,7.8175,7.8175,7.7605,7.8175,50052,0
1995-11-20,7.7605,7.8651,7.6561,7.8651,88747,0
1995-11-21,7.8651,7.9694,7.8651,7.9125,104515,0
1995-11-22,7.9694,7.9694,7.8651,7.8651,65190,0
1995-11-24,7.9125,7.9125,7.7132,7.7132,36590,0
1995-11-27,7.8175,7.8651,7.7132,7.8175,367175,0
1995-11-28,7.7605,7.9125,7.7605,7.8651,185688,0
1995-11-29,7.8651,7.8651,7.7605,7.7605,311865,0
1995-11-30,7.8175,7.9125,7.7605,7.8651,307452,0
1995-12-01,7.9125,7.9694,7.8651,7.9125,45634,0
1995-12-04,7.9125,7.9694,7.8651,7.9694,311661,0
1995-12-05,7.9125,7.9694,7.8651,7.9125,69819,0
1995-12-06,7.9125,7.9125,7.7605,7.8175,106409,0
1995-12-07,7.7605,7.8651,7.7605,7.7605,88953,0
1995-12-08,7.7605,7.8651,7.7605,7.8651,438046,0
1995-12-11,7.9125,7.9694,7.8651,7.9694,46264,0
1995-12-12,7.9694,8.0173,7.8651,8.0173,156249,0
1995-12-13,7.9694,8.1691,7.9694,8.1691,407134,0
1995-12-14,8.217,8.5309,7.8651,8.4738,334162,0
1995-12-15,8.5309,8.6261,8.4738,8.6261,438254,0
1995-12-18,8.6261,8.683,8.2738,8.2738,382107,0
1995-12-19,8.1691,8.3786,8.1691,8.2738,291471,0
1995-12-20,7.9694,8.5309,7.9694,8.4262,532891,0
1995-12-21,8.4738,8.8826,8.4738,8.8826,247938,0
1995-12-22,8.8826,9.1397,8.8826,9.1397,228382,0
1995-12-26,9.0352,9.2439,9.0352,9.1397,128283,0
1995-12-27,9.092,9.652,9.092,9.594,246045,0
1995-12-28,9.594,9.804,9.4445,9.652,484733,0
1995-12-29,9.853,10.006,9.853,9.911,459287,0
1996-01-02,9.804,9.853,9.652,9.755,566327,0
1996-01-03,9.755,9.755,9.3967,9.4995,345514,0
1996-01-04,9.4995,9.652,9.092,9.092,683881,0
1996-01-05,9.092,9.092,8.7307,8.7307,282848,0
1996-01-08,8.8351,8.8826,8.7875,8.8826,193472,0
1996-01-09,8.9397,8.9397,8.5783,8.7875,105777,0
1996-01-10,8.7875,8.7875,8.4262,8.5783,328062,0
1996-01-11,8.6261,8.6261,8.5309,8.5783,553076,0
1996-01-12,8.5783,8.683,8.3218,8.683,286844,0
1996-01-15,8.5783,8.6261,8.5309,8.5309,75285,0
1996-01-16,8.5783,8.5783,8.4738,8.5783,164870,0
1996-01-17,8.5879,8.6926,8.5879,8.6926,203987,0
1996-01-18,8.6926,8.8447,8.6926,8.7875,201882,0
1996-01-19,8.8447,8.9968,8.8447,8.9493,436575,0
1996-01-22,8.8924,9.2062,8.8924,9.2062,237631,0
1996-01-23,9.2062,9.2062,8.9968,9.2062,364233,0
1996-01-24,9.3014,9.4629,9.2062,9.4057,424585,0
1996-01-25,9.4629,9.4629,9.2537,9.2537,296726,0
1996-01-26,9.3586,9.4057,9.2062,9.3586,290625,0
1996-01-29,9.3014,9.613,9.2537,9.2537,467907,0
1996-01-30,9.2062,9.2537,9.1493,9.1493,863473,0
1996-01-31,9.2062,9.2062,9.1017,9.1493,544456,0
1996-02-01,9.1493,9.1493,9.0445,9.1017,456969,0
1996-02-02,9.1017,9.2062,9.0445,9.1493,381266,0
1996-02-05,9.1493,9.3586,9.1493,9.3586,135641,0
1996-02-06,9.2537,9.613,9.2537,9.613,232163,0
1996-02-07,9.4629,9.556,9.3014,9.556,312290,0
1996-02-08,9.556,9.719,9.3586,9.719,386736,0
1996-02-09,9.719,9.719,9.4629,9.4629,214081,0
1996-02-12,9.51,9.613,9.51,9.556,361499,0
1996-02-13,9.51,9.613,9.3586,9.4629,193891,0
1996-02-14,9.4629,9.51,9.1493,9.2537,176648,0
1996-02-15,9.2537,9.3586,9.2537,9.2537,90008,0
1996-02-16,9.2537,9.613,9.1493,9.613,203987,0
1996-02-20,9.51,9.662,9.51,9.556,242472,0
1996-02-21,9.613,9.719,9.613,9.719,352035,0
1996-02-22,9.765,9.977,9.765,9.977,337944,0
1996-02-23,9.977,10.234,9.977,10.129,502397,0
1996-02-26,10.129,10.328,10.072,10.129,308083,0
1996-02-27,10.177,10.177,9.872,10.026,190527,0
1996-02-28,10.177,10.281,10.072,10.072,346986,0
1996-02-29,10.072,10.177,9.814,9.814,168656,0
1996-03-01,9.977,9.977,9.872,9.977,146998,0
1996-03-04,9.977,10.177,9.977,9.977,200831,0
1996-03-05,9.977,10.234,9.662,10.129,451504,0
1996-03-06,10.129,10.177,9.977,10.177,186742,0
1996-03-07,10.129,10.177,10.072,10.177,236373,0
1996-03-08,10.177,10.177,9.872,9.921,168236,0
1996-03-11,9.765,9.872,9.51,9.814,181694,0
1996-03-12,9.719,9.814,9.4057,9.4629,604182,0
1996-03-13,9.4629,9.51,9.3014,9.4629,302407,0
1996-03-14,9.4629,9.613,9.4629,9.613,204408,0
1996-03-15,9.556,9.662,9.556,9.556,249202,0
1996-03-18,9.662,9.872,9.613,9.872,78649,0
1996-03-19,9.814,9.872,9.51,9.719,400821,0
1996-03-20,9.613,9.613,9.4057,9.4057,129750,0
1996-03-21,9.4057,9.4629,9.3586,9.4057,380003,0
1996-03-22,9.3586,9.662,9.33,9.662,565274,0
1996-03-25,9.662,9.719,9.613,9.662,178961,0
1996-03-26,9.556,9.719,9.556,9.556,122391,0
1996-03-27,9.662,9.662,9.556,9.613,166345,0
1996-03-28,9.556,9.613,9.2537,9.51,123023,0
1996-03-29,9.556,9.613,9.2062,9.2062,136690,0
1996-04-01,9.2062,9.4629,9.2062,9.3586,290208,0
1996-04-02,9.3014,9.3014,9.1017,9.1493,175593,0
1996-04-03,9.2062,9.3586,9.1493,9.2537,441619,0
1996-04-04,9.2537,9.2537,9.2062,9.2537,133958,0
1996-04-08,9.0445,9.0445,8.7875,8.8447,295255,0
1996-04-09,8.8924,8.8924,8.6355,8.6355,332058,0
1996-04-10,8.6355,8.6355,8.3309,8.4262,820153,0
1996-04-11,8.4262,8.7875,8.2738,8.7399,574739,0
1996-04-12,8.7399,8.7875,8.6355,8.6926,168236,0
1996-04-15,8.6926,8.8447,8.5879,8.8447,360869,0
1996-04-16,8.8447,9.1493,8.7875,9.1017,182325,0
1996-04-17,8.9493,9.1586,8.9493,9.1586,485571,0
1996-04-18,9.1017,9.1586,9.054,9.054,409443,0
1996-04-19,9.054,9.1017,9.0063,9.054,136690,0
1996-04-22,9.054,9.1586,9.054,9.1017,156671,0
1996-04-23,9.054,9.2062,9.0063,9.1586,175386,0
1996-04-24,9.2062,9.3686,9.1586,9.3686,276748,0
1996-04-25,9.3101,9.728,9.3101,9.728,255719,0
1996-04-26,9.623,9.623,9.2062,9.2062,223755,0
1996-04-29,9.1586,9.2631,9.1586,9.2062,393673,0
1996-04-30,9.1586,9.1586,9.054,9.1017,276541,0
1996-05-01,9.1017,9.1586,8.8447,8.8447,214081,0
1996-05-02,8.8447,9.0063,8.7971,8.9019,170551,0
1996-05-03,9.0063,9.0063,8.5879,8.5879,107881,0
1996-05-06,8.5404,8.6926,8.5404,8.5879,420801,0
1996-05-07,8.5879,9.0063,8.5879,8.9493,120080,0
1996-05-08,8.9019,9.054,8.9019,9.054,223755,0
1996-05-09,8.9493,9.054,8.8447,8.9019,262870,0
1996-05-10,8.9019,9.054,8.8447,9.0063,118818,0
1996-05-13,8.9493,9.1017,8.9493,9.1017,90427,0
1996-05-14,9.1017,9.1017,9.054,9.054,214922,0
1996-05-15,9.1017,9.1017,8.7399,8.9493,203776,0
1996-05-16,9.1017,9.2062,9.054,9.1017,410287,0
1996-05-17,9.1017,9.1017,8.9019,8.9493,199989,0
1996-05-20,8.9019,9.0063,8.8447,9.0063,53624,0
1996-05-21,8.9493,9.1017,8.9493,9.1017,273595,0
1996-05-22,9.1017,9.2062,9.054,9.054,922776,0
1996-05-23,9.1017,9.1586,9.054,9.054,1447044,0
1996-05-24,9.1017,9.1017,9.0063,9.0063,464123,0
1996-05-28,9.054,9.1017,8.8447,8.9019,353505,0
1996-05-29,8.9019,8.9493,8.6926,8.7399,1055261,0
1996-05-30,8.6926,8.9019,8.4834,8.8447,221860,0
1996-05-31,8.9019,9.0063,8.8447,9.0063,198308,0
1996-06-03,8.9019,9.054,8.9019,9.054,448773,0
1996-06-04,9.1017,9.1017,9.054,9.1017,476531,0
1996-06-05,9.054,9.1017,9.054,9.054,582731,0
1996-06-06,9.1017,9.1017,8.8447,8.8447,127019,0
1996-06-07,8.6926,8.9019,8.5879,8.6355,239317,0
1996-06-10,8.6355,8.7971,8.6355,8.7971,170551,0
1996-06-11,8.7971,8.8447,8.6355,8.6355,104515,0
1996-06-12,8.6355,8.7399,8.6355,8.6926,136690,0
1996-06-13,8.6355,8.6926,8.4834,8.4834,56781,0
1996-06-14,8.5879,8.5879,8.4357,8.5404,485780,0
1996-06-17,8.4834,8.4834,8.2268,8.3309,479055,0
1996-06-18,8.3309,8.3786,8.2268,8.3786,271700,0
1996-06-19,8.3309,8.4834,8.3309,8.3786,680936,0
1996-06-20,8.4834,8.6355,8.3786,8.5879,173705,0
1996-06-21,8.5879,8.6355,8.3786,8.3786,280744,0
1996-06-24,8.4357,8.4834,8.3309,8.4357,409866,0
1996-06-25,8.4834,8.5879,8.4357,8.5879,79281,0
1996-06-26,8.5879,8.6164,8.3309,8.3309,394514,0
1996-06-27,8.3786,8.7399,8.3786,8.6926,141951,0
1996-06-28,8.7399,8.8447,8.6355,8.8447,416599,0
1996-07-01,8.7971,8.8447,8.4357,8.4357,248149,0
1996-07-02,8.5879,8.6926,8.5404,8.6355,331636,0
1996-07-03,8.6355,8.6926,8.5879,8.6926,174124,0
1996-07-05,8.6355,8.6355,8.5879,8.6355,62880,0
1996-07-08,8.5879,8.6355,8.5404,8.5879,45845,0
1996-07-09,8.5879,8.6355,8.4357,8.4834,409866,0
1996-07-10,8.5404,8.5404,8.3786,8.3786,174124,0
1996-07-11,8.4834,8.4834,8.2738,8.2738,320069,0
1996-07-12,8.2738,8.3786,8.2268,8.3786,113557,0
1996-07-15,8.3309,8.3309,8.0173,8.0742,168868,0
1996-07-16,7.9125,8.0173,7.5514,7.8651,386522,0
1996-07-17,7.9222,8.3408,7.8746,8.2835,264765,0
1996-07-18,8.2835,8.3883,8.2835,8.3408,166345,0
1996-07-19,8.3408,8.3883,8.0266,8.0742,229433,0
1996-07-22,7.9222,7.9694,7.7132,7.9222,172651,0
1996-07-23,7.9222,8.0742,7.2944,7.399,385684,0
1996-07-24,7.1423,7.5611,7.1423,7.2944,347200,0
1996-07-25,7.4563,7.6081,7.3517,7.3517,272124,0
1996-07-26,7.3517,7.5611,7.3517,7.399,481156,0
1996-07-29,7.5037,7.5611,7.399,7.399,435525,0
1996-07-30,7.4563,7.5037,7.399,7.4563,275490,0
1996-07-31,7.3517,7.5611,7.3517,7.5037,66663,0
1996-08-01,7.6655,7.8746,7.6081,7.7698,380425,0
1996-08-02,7.8175,7.9222,7.7698,7.9222,438046,0
1996-08-05,8.0266,8.0266,7.9222,8.0266,209245,0
1996-08-06,7.9694,8.0266,7.9222,7.9694,197886,0
1996-08-07,8.0742,8.236,7.9694,8.179,228169,0
1996-08-08,8.1315,8.2835,8.1315,8.2835,217238,0
1996-08-09,8.3408,8.3883,8.2835,8.2835,369489,0
1996-08-12,8.236,8.3408,8.236,8.236,110825,0
1996-08-13,8.3408,8.3408,7.9222,7.9222,238056,0
1996-08-14,8.0266,8.1315,8.0266,8.0266,237425,0
1996-08-15,8.1315,8.179,8.0742,8.179,136904,0
1996-08-16,8.2835,8.2835,8.1315,8.179,118607,0
1996-08-19,8.236,8.236,8.1315,8.179,85171,0
1996-08-20,8.1315,8.179,8.0742,8.0742,258664,0
1996-08-21,8.0742,8.1315,8.0266,8.0742,158772,0
1996-08-22,8.0266,8.2835,8.0266,8.236,36803,0
1996-08-23,8.179,8.236,7.8746,7.9694,217657,0
1996-08-26,7.9222,7.9694,7.8746,7.9694,90427,0
1996-08-27,7.9694,7.9694,7.8175,7.8746,173705,0
1996-08-28,7.9694,8.0742,7.9694,8.0266,139847,0
1996-08-29,7.9694,8.0742,7.9222,7.9222,191997,0
1996-08-30,7.8746,7.8746,7.8175,7.8175,119658,0
1996-09-03,7.8175,7.9222,7.7698,7.8746,213447,0
1996-09-04,7.9694,8.236,7.9694,8.0742,242889,0
1996-09-05,7.9694,8.179,7.9694,8.0742,234479,0
1996-09-06,8.1315,8.1315,8.0742,8.1315,82855,0
1996-09-09,8.179,8.236,8.1315,8.179,131644,0
1996-09-10,8.2835,8.2835,8.1315,8.1315,45424,0
1996-09-11,8.0266,8.236,8.0266,8.236,83911,0
1996-09-12,8.236,8.236,8.179,8.179,65190,0
1996-09-13,8.236,8.236,8.1315,8.179,142370,0
1996-09-16,8.236,8.4455,8.236,8.2835,395356,0
1996-09-17,8.3408,8.4927,8.2835,8.4455,177070,0
1996-09-18,8.4455,8.4927,8.3883,8.4927,135641,0
1996-09-19,8.4455,8.5499,8.4455,8.5499,125757,0
1996-09-20,8.5974,8.5974,8.4927,8.5499,407763,0
1996-09-23,8.5974,8.7019,8.5499,8.6547,95898,0
1996-09-24,8.5974,8.7591,8.5974,8.6547,123653,0
1996-09-25,8.7019,8.7591,8.5499,8.5499,358766,0
1996-09-26,7.0853,7.2469,7.0377,7.1423,1995284,0
1996-09-27,7.1895,7.4563,7.1895,7.4563,896068,0
1996-09-30,7.4563,7.5037,7.4563,7.4563,291256,0
1996-10-01,7.4563,7.5037,7.399,7.399,493774,0
1996-10-02,7.399,7.399,7.1895,7.2944,370540,0
1996-10-03,7.3517,7.3517,7.2944,7.3517,120499,0
1996-10-04,7.2944,7.2944,7.2469,7.2944,209875,0
1996-10-07,7.2944,7.3517,7.2469,7.2469,181487,0
1996-10-08,7.1895,7.2469,7.1423,7.1895,366545,0
1996-10-09,7.2469,7.2469,6.8762,6.8762,444356,0
1996-10-10,6.8762,7.0377,6.7712,7.0377,302823,0
1996-10-11,7.0377,7.3517,7.0377,7.3517,552234,0
1996-10-14,7.399,7.4563,7.3517,7.4563,489566,0
1996-10-15,7.4563,7.4563,7.2944,7.399,405449,0
1996-10-16,7.4088,7.4563,7.3517,7.4088,211137,0
1996-10-17,7.4088,7.4088,7.2469,7.304,235318,0
1996-10-18,7.304,7.4088,7.304,7.3517,366336,0
1996-10-21,7.3517,7.5133,7.2469,7.2469,361707,0
1996-10-22,7.304,7.4088,7.1993,7.3517,274856,0
1996-10-23,7.2469,7.304,7.1423,7.2469,188845,0
1996-10-24,7.304,7.4088,7.2469,7.3517,344254,0
1996-10-25,7.2469,7.4563,7.2469,7.3517,343624,0
1996-10-28,7.3517,7.4563,7.3517,7.4088,331214,0
1996-10-29,7.4088,7.4088,7.2469,7.304,1019720,0
1996-10-30,7.304,7.4088,7.304,7.3517,327851,0
1996-10-31,7.3517,7.5133,7.304,7.4088,732039,0
1996-11-01,7.4563,7.5133,7.4088,7.5133,500926,0
1996-11-04,7.4563,7.6179,7.4563,7.6179,751806,0
1996-11-05,7.6179,7.6655,7.5611,7.6179,602708,0
1996-11-06,7.5611,7.6655,7.5133,7.6655,349722,0
1996-11-07,7.6655,7.7226,7.6179,7.7226,137113,0
1996-11-08,7.6179,7.7226,7.5611,7.6179,137113,0
1996-11-11,7.5611,7.7226,7.5611,7.6655,50262,0
1996-11-12,7.6655,7.7226,7.6179,7.7226,95264,0
1996-11-13,7.7226,7.7226,7.6179,7.6179,419119,0
1996-11-14,7.6179,7.6655,7.6179,7.6655,700074,0
1996-11-15,7.7226,7.7226,7.6179,7.6655,110404,0
1996-11-18,7.7226,7.7795,7.6655,7.6655,480735,0
1996-11-19,7.7226,7.7226,7.6655,7.6655,117766,0
1996-11-20,7.7226,7.8271,7.6655,7.6655,335423,0
1996-11-21,7.6655,7.884,7.6655,7.884,148047,0
1996-11-22,7.7795,8.0362,7.7795,7.9886,150991,0
1996-11-25,7.9318,7.9318,7.884,7.9318,287472,0
1996-11-26,7.9318,7.9318,7.7226,7.7795,274437,0
1996-11-27,7.7795,7.7795,7.6179,7.7226,181694,0
1996-11-29,7.6655,7.7226,7.6179,7.6655,112508,0
1996-12-02,7.6655,7.6655,7.6179,7.6179,233219,0
1996-12-03,7.6655,7.7226,7.6179,7.7226,191580,0
1996-12-04,7.6655,7.7226,7.6655,7.6655,92107,0
1996-12-05,7.6655,7.8271,7.6655,7.8271,205040,0
1996-12-06,7.7226,8.1408,7.7226,8.1408,384839,0
1996-12-09,8.1408,8.4072,8.0932,8.3501,574319,0
1996-12-10,8.3501,8.4072,8.1977,8.2457,359814,0
1996-12-11,8.1408,8.1977,8.0932,8.1977,216817,0
1996-12-12,8.1977,8.1977,8.0362,8.0932,129750,0
1996-12-13,8.1977,8.4547,8.1408,8.4072,366966,0
1996-12-16,8.4547,8.6164,8.4072,8.4547,302823,0
1996-12-17,8.3501,8.4547,8.2457,8.3501,311450,0
1996-12-18,8.3027,8.3501,8.1977,8.3027,165292,0
1996-12-19,8.4072,8.4547,8.1977,8.3027,277802,0
1996-12-20,8.7211,8.7211,8.3027,8.4072,548239,0
1996-12-23,8.4072,8.4072,8.1977,8.1977,262029,0
1996-12-24,8.2457,8.3501,8.1977,8.3501,236163,0
1996-12-26,8.3501,8.4072,8.3027,8.4072,231745,0
1996-12-27,8.4072,8.8826,8.4072,8.7686,280535,0
1996-12-30,8.7686,8.7686,8.5594,8.664,192630,0
1996-12-31,8.6164,8.664,8.4547,8.4547,165084,0
1997-01-02,8.5118,8.5118,8.2457,8.3501,417648,0
1997-01-03,8.4072,8.5118,8.4072,8.5118,255085,0
1997-01-06,8.6164,8.7211,8.5594,8.6164,575997,0
1997-01-07,8.6164,8.7211,8.5118,8.664,246678,0
1997-01-08,8.7211,8.7211,8.5594,8.6164,157931,0
1997-01-09,8.5594,8.8255,8.5594,8.8255,197257,0
1997-01-10,8.7211,8.7686,8.664,8.7686,283056,0
1997-01-13,8.7211,8.8255,8.6164,8.664,84750,0
1997-01-14,8.664,8.7686,8.6164,8.7211,220181,0
1997-01-15,8.6736,8.6736,8.5118,8.5118,206930,0
1997-01-16,8.569,8.569,8.4644,8.4644,216817,0
1997-01-17,8.5118,8.569,8.4644,8.569,202514,0
1997-01-20,8.569,8.569,8.4644,8.5118,58883,0
1997-01-21,8.4644,8.569,8.4644,8.4644,179594,0
1997-01-22,8.4072,8.569,8.4072,8.569,158983,0
1997-01-23,8.5118,9.4629,8.5118,8.8826,864527,0
1997-01-24,8.8826,9.1017,8.7307,9.0445,368437,0
1997-01-27,8.9872,8.9872,8.6736,8.7307,502397,0
1997-01-28,8.7307,8.8826,8.7307,8.8351,415123,0
1997-01-29,8.8351,8.8351,8.7781,8.7781,295675,0
1997-01-30,8.8351,8.9872,8.8351,8.9397,295888,0
1997-01-31,9.0445,9.1017,8.8826,8.9872,164453,0
1997-02-03,8.9872,9.1017,8.9397,9.0445,220810,0
1997-02-04,8.9872,9.1017,8.9397,9.1017,110614,0
1997-02-05,9.1493,9.4629,9.1017,9.2062,407553,0
1997-02-06,9.2062,9.3101,9.0445,9.1017,537725,0
1997-02-07,9.1493,9.3101,8.9397,9.1493,206298,0
1997-02-10,9.1493,9.623,9.1493,9.4147,262238,0
1997-02-11,9.4629,9.996,9.4629,9.833,608384,0
1997-02-12,9.833,10.261,9.785,10.205,874409,0
1997-02-13,10.205,10.423,9.996,9.996,644976,0
1997-02-14,9.996,9.996,9.728,9.785,488727,0
1997-02-18,9.892,9.892,9.728,9.785,538567,0
1997-02-19,9.728,9.785,9.574,9.574,241842,0
1997-02-20,9.623,9.623,9.2537,9.2537,285790,0
1997-02-21,9.3101,9.4147,9.2062,9.3586,568638,0
1997-02-24,9.519,9.623,9.4147,9.574,104307,0
1997-02-25,9.519,9.519,9.3101,9.3586,102625,0
1997-02-26,9.3586,9.3586,9.2537,9.3586,172233,0
1997-02-27,9.3101,9.4147,9.0445,9.0445,314392,0
1997-02-28,9.0445,9.3586,9.0445,9.2062,308923,0
1997-03-03,9.2062,9.4629,9.2062,9.4629,116293,0
1997-03-04,9.574,9.574,9.0445,9.0445,307663,0
1997-03-05,9.0445,9.3586,9.0445,9.3586,251303,0
1997-03-06,9.3586,9.3586,9.2062,9.2537,96315,0
1997-03-07,9.2537,9.3101,9.2062,9.2062,123232,0
1997-03-10,9.1493,9.4147,9.1493,9.4147,215761,0
1997-03-11,9.4147,9.4629,9.3101,9.3586,65611,0
1997-03-12,9.3586,9.4629,9.3101,9.3586,85379,0
1997-03-13,9.3101,9.3586,9.1017,9.1017,40797,0
1997-03-14,9.1493,9.2062,9.1017,9.1017,83911,0
1997-03-17,9.1493,9.1493,8.9872,9.1017,199989,0
1997-03-18,9.0445,9.1493,9.0445,9.1017,83695,0
1997-03-19,9.1017,9.1017,8.9397,8.9872,87480,0
1997-03-20,9.0445,9.2062,8.9872,9.2062,290208,0
1997-03-21,9.2537,9.2537,8.9397,8.9397,225230,0
1997-03-24,8.9872,8.9872,8.8826,8.9397,100943,0
1997-03-25,8.9397,9.3101,8.9397,9.1493,202514,0
1997-03-26,8.9397,9.2062,8.9397,9.1493,152673,0
1997-03-27,9.1017,9.2537,9.0445,9.0445,260767,0
1997-03-31,8.9397,8.9397,8.7307,8.8351,194315,0
1997-04-01,8.7307,8.7781,8.6164,8.7307,214081,0
1997-04-02,8.6164,8.6736,8.3598,8.4072,195784,0
1997-04-03,8.4072,8.4644,8.3598,8.4644,95474,0
1997-04-04,8.4072,8.5118,8.3598,8.5118,207561,0
1997-04-07,8.4644,8.5118,8.3027,8.3027,249832,0
1997-04-08,8.4072,8.4072,7.9318,8.0362,326798,0
1997-04-09,8.0362,8.0362,7.9318,8.0362,293364,0
1997-04-10,7.9318,8.3027,7.9318,8.2551,349722,0
1997-04-11,8.1408,8.1408,7.884,7.9318,99891,0
1997-04-14,7.884,7.884,7.6655,7.7226,208401,0
1997-04-15,7.8271,7.9318,7.7795,7.9318,459703,0
1997-04-16,7.8365,8.0458,7.7226,8.0458,274648,0
1997-04-17,8.1029,8.1505,8.0458,8.1505,112929,0
1997-04-18,8.2073,8.2551,7.9886,8.1029,89794,0
1997-04-21,8.1029,8.1505,7.9886,8.1029,570321,0
1997-04-22,7.9413,7.9886,7.8365,7.8365,431944,0
1997-04-23,7.7795,7.9886,7.7795,7.884,299247,0
1997-04-24,7.9886,7.9886,7.8365,7.884,184430,0
1997-04-25,7.884,7.884,7.8365,7.8365,141951,0
1997-04-28,7.7795,7.884,7.7226,7.7795,228382,0
1997-04-29,7.9413,8.1029,7.884,7.9413,152886,0
1997-04-30,7.8365,8.1505,7.8365,7.9886,253199,0
1997-05-01,8.0458,8.0458,7.9413,7.9413,84957,0
1997-05-02,8.0458,8.1505,7.9413,8.1029,352877,0
1997-05-05,8.2073,8.4738,8.1505,8.369,395987,0
1997-05-06,8.369,8.683,8.369,8.4168,504710,0
1997-05-07,8.4738,8.4738,8.2073,8.2073,370961,0
1997-05-08,8.1505,8.4168,8.1505,8.2551,317756,0
1997-05-09,8.3121,8.5215,8.2551,8.4168,418277,0
1997-05-12,8.369,8.5783,8.3121,8.5783,237631,0
1997-05-13,8.5783,8.6355,8.4738,8.5215,297568,0
1997-05-14,8.4168,8.5215,8.4168,8.4168,394093,0
1997-05-15,8.4168,8.4738,8.369,8.369,117134,0
1997-05-16,8.369,8.4738,8.2073,8.3121,293150,0
1997-05-19,8.2073,8.2551,8.2073,8.2551,113770,0
1997-05-20,8.4168,8.4168,8.2073,8.2551,143000,0
1997-05-21,8.3121,8.369,8.2073,8.2551,345094,0
1997-05-22,8.369,8.369,8.1505,8.1505,235532,0
1997-05-23,8.1029,8.5215,8.1029,8.4168,232587,0
1997-05-27,8.369,8.6355,8.2073,8.4738,281375,0
1997-05-28,8.4168,8.4738,8.4168,8.4168,92740,0
1997-05-29,8.369,8.4738,8.2073,8.3121,322173,0
1997-05-30,8.1505,8.369,8.1505,8.3121,369911,0
1997-06-02,8.2551,8.4168,8.2551,8.369,178332,0
1997-06-03,8.3121,8.4738,8.2551,8.4168,518588,0
1997-06-04,8.369,8.4738,8.2073,8.4168,488095,0
1997-06-05,8.4738,8.5783,8.4168,8.4168,92949,0
1997-06-06,8.4168,8.4738,8.369,8.4738,126390,0
1997-06-09,8.5215,8.7399,8.4738,8.6355,242261,0
1997-06-10,8.7399,8.7399,8.5215,8.5783,66663,0
1997-06-11,8.5783,8.5783,8.369,8.5215,276748,0
1997-06-12,8.5215,8.5783,8.4738,8.4738,315020,0
1997-06-13,8.4738,8.5215,8.369,8.4738,133748,0
1997-06-16,8.4738,8.5215,8.4168,8.4168,49629,0
1997-06-17,8.4168,8.683,8.4168,8.6355,136690,0
1997-06-18,8.6355,8.683,8.5783,8.683,97999,0
1997-06-19,8.7399,8.7399,8.6355,8.6355,147837,0
1997-06-20,8.5783,8.683,8.4738,8.5215,472113,0
1997-06-23,8.4738,8.6355,8.4738,8.5215,128914,0
1997-06-24,8.5215,8.7686,8.5215,8.7399,221437,0
1997-06-25,8.7399,8.9304,8.5215,8.5783,260767,0
1997-06-26,8.5499,8.664,8.4168,8.4738,317127,0
1997-06-27,8.6355,8.8731,8.5783,8.8731,257611,0
1997-06-30,8.8731,9.642,8.7971,9.594,1058000,0
1997-07-01,9.566,9.566,9.1966,9.33,391148,0
1997-07-02,9.33,9.4347,9.2157,9.4347,414074,0
1997-07-03,9.4809,9.538,9.33,9.3773,205248,0
1997-07-07,9.4347,9.4347,9.0063,9.1966,323223,0
1997-07-08,9.2157,9.2157,9.1679,9.1679,230061,0
1997-07-09,9.1966,9.1966,9.0634,9.1109,214289,0
1997-07-10,9.1109,9.1679,9.0352,9.0352,261185,0
1997-07-11,8.9304,9.1109,8.9304,9.1109,244995,0
1997-07-14,9.1397,9.3014,9.1109,9.1397,382948,0
1997-07-15,9.1397,9.1679,9.0352,9.1397,224387,0
1997-07-16,9.1204,9.3586,9.1204,9.2537,167606,0
1997-07-17,9.2253,9.2537,8.9304,9.0158,486203,0
1997-07-18,9.0158,9.0158,8.7399,8.9872,294413,0
1997-07-21,8.9872,8.9872,8.8543,8.9019,120290,0
1997-07-22,8.959,8.9872,8.7686,8.9304,125125,0
1997-07-23,8.8255,9.1204,8.369,9.0352,447721,0
1997-07-24,8.9872,9.0158,8.7686,8.9019,252565,0
1997-07-25,8.8543,8.9019,8.7114,8.8543,285790,0
1997-07-28,8.9019,8.9304,8.8255,8.8543,148047,0
1997-07-29,8.7686,8.8731,8.7399,8.7971,339838,0
1997-07-30,8.8255,8.8255,8.5783,8.7686,226488,0
1997-07-31,8.7686,8.8255,8.5783,8.7971,178961,0
1997-08-01,8.7399,8.8255,8.7114,8.8255,198101,0
1997-08-04,8.8543,8.8543,8.7399,8.7686,220810,0
1997-08-05,8.7114,8.8543,8.6926,8.8543,109984,0
1997-08-06,8.7971,9.0634,8.6926,8.9872,414704,0
1997-08-07,8.9872,9.0158,8.7399,8.7399,129120,0
1997-08-08,8.6926,8.7399,8.5309,8.5783,134798,0
1997-08-11,8.5783,9.0158,8.5783,8.8731,256771,0
1997-08-12,8.8255,8.9019,8.664,8.7114,109354,0
1997-08-13,8.6926,8.8255,8.5309,8.664,277380,0
1997-08-14,8.7114,8.8255,8.6355,8.7114,134169,0
1997-08-15,8.5783,8.607,8.0458,8.2073,638459,0
1997-08-18,8.236,8.5023,8.2073,8.4738,158142,0
1997-08-19,8.3976,9.2253,8.3976,9.2253,599342,0
1997-08-20,9.0634,9.1493,9.0158,9.1493,144261,0
1997-08-21,9.0634,9.092,8.7686,8.8255,299670,0
1997-08-22,8.8255,9.1966,8.8255,9.1493,452977,0
1997-08-25,9.4147,9.603,9.33,9.4445,705331,0
1997-08-26,9.4445,9.4905,9.0158,9.0634,515643,0
1997-08-27,9.0634,9.1204,9.0158,9.0352,260767,0
1997-08-28,9.0352,9.4147,9.0158,9.2537,404820,0
1997-08-29,9.2823,9.2823,9.092,9.1204,425429,0
1997-09-02,9.092,9.2253,9.092,9.1966,278641,0
1997-09-03,9.1679,9.3101,9.1679,9.2253,383791,0
1997-09-04,9.1679,9.2253,9.1493,9.1493,339838,0
1997-09-05,9.1966,9.2537,9.1493,9.1679,241842,0
1997-09-08,9.2253,9.3101,9.1204,9.1204,386100,0
1997-09-09,9.1493,9.2253,9.092,9.092,196628,0
1997-09-10,9.092,9.1493,8.9019,8.9019,221437,0
1997-09-11,9.0158,9.0352,8.6926,8.7114,452135,0
1997-09-12,8.7114,8.9019,8.7114,8.7971,98838,0
1997-09-15,8.8255,8.9304,8.664,8.7971,435733,0
1997-09-16,8.8731,9.0158,8.7971,8.7971,213869,0
1997-09-17,8.7971,9.1204,8.7971,8.959,1063251,0
1997-09-18,9.0158,9.1204,8.9019,8.9304,255508,0
1997-09-19,9.0158,9.0158,8.9019,8.9019,774097,0
1997-09-22,8.959,9.0352,8.6926,8.6926,193051,0
1997-09-23,8.6926,8.8255,8.664,8.7971,146575,0
1997-09-24,8.7971,9.2253,8.7971,9.1204,554970,0
1997-09-25,9.0352,9.2823,9.0352,9.1493,595976,0
1997-09-26,9.1493,9.1966,8.9872,8.9872,190527,0
1997-09-29,8.959,9.0352,8.8543,8.9304,161301,0
1997-09-30,8.959,9.092,8.8543,8.8731,241000,0
1997-10-01,8.959,9.2537,8.959,9.092,152256,0
1997-10-02,9.0352,9.0352,8.8731,8.9019,186321,0
1997-10-03,9.0158,9.0352,8.9019,8.9019,206722,0
1997-10-06,9.0158,9.519,9.0158,9.4445,482421,0
1997-10-07,9.4905,9.843,9.4445,9.843,708696,0
1997-10-08,9.843,9.843,9.4629,9.547,385263,0
1997-10-09,9.4629,9.652,9.33,9.547,189895,0
1997-10-10,9.4445,9.872,9.3872,9.843,327851,0
1997-10-13,9.737,9.755,9.623,9.709,176437,0
1997-10-14,9.814,9.843,9.4147,9.4905,212820,0
1997-10-15,9.4445,9.4714,9.0158,9.4714,290208,0
1997-10-16,9.556,9.662,9.4147,9.529,192841,0
1997-10-17,9.4147,9.4995,8.959,9.092,243523,0
1997-10-20,9.2062,9.556,9.1204,9.4714,188005,0
1997-10-21,9.4147,9.737,9.3967,9.737,150359,0
1997-10-22,9.691,9.765,9.574,9.574,146575,0
1997-10-23,9.2823,9.3403,8.9872,9.1773,193472,0
1997-10-24,9.2823,9.2823,9.1204,9.1204,70658,0
1997-10-27,9.092,9.1204,8.2551,8.664,163610,0
1997-10-28,8.1505,8.607,8.1219,8.5783,647078,0
1997-10-29,8.664,9.1773,8.664,9.0158,382525,0
1997-10-30,8.9113,8.9113,8.2551,8.2835,234901,0
1997-10-31,8.5309,9.0158,8.5023,8.9304,129544,0
1997-11-03,8.959,9.0728,8.5783,8.6926,338999,0
1997-11-04,8.6355,8.8826,8.5783,8.6355,337735,0
1997-11-05,8.607,8.7686,8.5783,8.664,406710,0
1997-11-06,8.6355,8.6355,8.3976,8.5783,118607,0
1997-11-07,8.4738,8.4738,8.1505,8.369,319438,0
1997-11-10,8.4168,8.664,8.3976,8.607,383791,0
1997-11-11,8.5783,8.6926,8.5309,8.5594,167815,0
1997-11-12,8.5309,8.5309,8.1219,8.2073,273595,0
1997-11-13,8.179,8.2835,8.1219,8.2551,460128,0
1997-11-14,8.3408,8.3408,8.2073,8.236,314604,0
1997-11-17,8.3408,8.7971,8.2835,8.5309,182118,0
1997-11-18,8.5309,8.6355,8.4168,8.5023,245835,0
1997-11-19,8.4455,8.6926,8.4455,8.5783,64351,0
1997-11-20,8.607,8.607,8.4168,8.5594,312921,0
1997-11-21,8.664,8.664,8.4738,8.5594,99259,0
1997-11-24,8.6355,8.6355,8.3976,8.4455,169918,0
1997-11-25,8.5023,8.5309,8.2551,8.2835,438468,0
1997-11-26,8.2835,8.4168,8.2835,8.4168,321960,0
1997-11-28,8.369,8.4738,8.3408,8.4738,79704,0
1997-12-01,8.5023,8.5783,8.4168,8.4738,221860,0
1997-12-02,8.4738,8.4738,8.2835,8.4168,216393,0
1997-12-03,8.3121,8.4738,8.3121,8.4168,186321,0
1997-12-04,8.4168,8.4455,8.3121,8.369,182956,0
1997-12-05,8.3408,8.3976,8.2551,8.369,292312,0
1997-12-08,8.3976,8.5023,8.369,8.4455,260554,0
1997-12-09,8.369,8.5783,8.3408,8.5309,189054,0
1997-12-10,8.4455,8.4738,8.3121,8.3976,214289,0
1997-12-11,8.3121,8.369,8.1219,8.2073,255085,0
1997-12-12,8.2551,8.2835,8.0458,8.1219,123023,0
1997-12-15,8.179,8.3121,8.1219,8.236,405660,0
1997-12-16,8.3408,8.3976,8.2551,8.369,201882,0
1997-12-17,8.2073,8.3408,8.179,8.2835,351616,0
1997-12-18,8.2551,8.2551,8.0932,8.179,234901,0
1997-12-19,7.9886,8.0742,7.7698,8.0742,700705,0
1997-12-22,8.179,8.5309,8.1505,8.5309,269388,0
1997-12-23,8.607,8.664,8.4455,8.5783,340678,0
1997-12-24,8.5023,8.607,8.5023,8.5309,112086,0
1997-12-26,8.5783,8.6926,8.5783,8.664,73602,0
1997-12-29,8.8543,8.8826,8.6926,8.7211,257611,0
1997-12-30,8.7399,8.9872,8.7399,8.959,144261,0
1997-12-31,8.9304,9.2537,8.8826,8.9872,166130,0
1998-01-02,8.9872,9.092,8.9872,9.0158,87907,0
1998-01-05,9.0158,9.4995,9.0158,9.4147,316283,0
1998-01-06,9.3686,9.4445,9.1493,9.1773,186321,0
1998-01-07,9.2537,9.3403,9.0158,9.0158,127437,0
1998-01-08,9.0728,9.2823,9.0445,9.1493,128700,0
1998-01-09,9.1493,9.1773,8.3976,8.5023,223962,0
1998-01-12,8.4738,8.9113,8.4455,8.8255,170127,0
1998-01-13,8.8826,8.8826,8.607,8.8255,420591,0
1998-01-14,8.8638,9.13,8.7781,9.13,296518,0
1998-01-15,9.1017,9.13,8.9968,9.1017,614485,0
1998-01-16,9.2439,9.2439,9.1017,9.2157,213241,0
1998-01-20,9.2157,9.977,9.2157,9.755,712269,0
1998-01-21,9.862,10.195,9.862,9.977,1279229,0
1998-01-22,9.892,9.892,9.785,9.892,692922,0
1998-01-23,9.862,10.082,9.814,10.026,531206,0
1998-01-26,10.006,10.357,10.006,10.271,631724,0
1998-01-27,10.215,10.386,10.167,10.3,481997,0
1998-01-28,10.357,10.707,10.357,10.623,614485,0
1998-01-29,10.679,11.034,10.489,10.575,648972,0
1998-01-30,10.517,10.623,10.433,10.489,275909,0
1998-02-02,10.594,10.707,10.545,10.679,575367,0
1998-02-03,10.679,10.737,10.517,10.679,510390,0
1998-02-04,10.594,10.956,10.594,10.813,325747,0
1998-02-05,10.785,11.498,10.785,11.194,1551351,0
1998-02-06,11.194,11.575,11.089,11.166,467276,0
1998-02-09,11.223,11.383,11.034,11.252,316494,0
1998-02-10,11.308,11.498,11.28,11.355,452767,0
1998-02-11,11.355,11.44,11.223,11.308,209665,0
1998-02-12,11.308,11.336,11.194,11.28,209454,0
1998-02-13,11.166,11.336,11.166,11.28,278432,0
1998-02-17,11.28,11.355,11.252,11.308,676942,0
1998-02-18,11.252,11.383,11.252,11.308,491463,0
1998-02-19,11.355,11.355,11.146,11.308,231116,0
1998-02-20,11.252,11.526,11.252,11.469,607963,0
1998-02-23,11.44,11.526,11.44,11.498,262659,0
1998-02-24,11.469,11.717,11.44,11.498,956004,0
1998-02-25,11.603,11.717,11.526,11.575,420591,0
1998-02-26,11.575,11.717,11.498,11.717,641825,0
1998-02-27,11.66,11.906,11.603,11.717,620374,0
1998-03-02,11.793,11.954,11.688,11.88,665161,0
1998-03-03,11.764,11.85,11.736,11.793,222914,0
1998-03-04,11.88,11.88,11.717,11.736,562957,0
1998-03-05,11.631,11.793,11.546,11.66,571163,0
1998-03-06,11.631,12.231,11.631,11.925,662008,0
1998-03-09,11.88,11.983,11.793,11.954,529105,0
1998-03-10,11.954,12.011,11.88,11.906,510597,0
1998-03-11,11.793,12.038,11.736,12.011,211977,0
1998-03-12,11.906,12.289,11.85,11.983,235951,0
1998-03-13,12.038,12.096,11.954,12.038,103674,0
1998-03-16,12.067,12.393,12.067,12.174,473584,0
1998-03-17,12.231,12.231,11.983,12.174,136904,0
1998-03-18,12.174,12.202,12.067,12.144,300301,0
1998-03-19,12.067,12.289,12.011,12.174,335212,0
1998-03-20,12.011,12.067,11.717,11.954,948222,0
1998-03-23,11.88,11.954,11.736,11.954,231116,0
1998-03-24,11.85,12.096,11.85,11.925,514592,0
1998-03-25,11.925,12.115,11.925,12.038,278641,0
1998-03-26,12.038,12.038,11.925,11.983,167185,0
1998-03-27,11.983,12.231,11.983,12.067,291256,0
1998-03-30,12.231,12.366,12.202,12.366,266023,0
1998-03-31,12.366,12.934,12.366,12.639,511230,0
1998-04-01,12.639,12.77,12.449,12.77,295888,0
1998-04-02,12.77,12.77,12.525,12.686,207561,0
1998-04-03,12.686,12.827,12.583,12.686,296310,0
1998-04-06,12.639,12.799,12.308,12.337,165084,0
1998-04-07,12.115,12.202,12.011,12.144,190948,0
1998-04-08,12.144,12.174,11.793,12.096,449821,0
1998-04-09,12.115,12.934,12.115,12.666,331429,0
1998-04-13,12.612,12.612,12.289,12.421,201882,0
1998-04-14,12.421,12.714,12.421,12.666,268970,0
1998-04-15,12.886,13.079,12.695,12.973,398721,0
1998-04-16,12.944,12.944,12.78,12.78,236373,0
1998-04-17,12.78,12.915,12.752,12.857,281586,0
1998-04-20,12.809,12.973,12.78,12.944,245835,0
1998-04-21,13.002,13.657,12.973,13.541,511439,0
1998-04-22,13.541,13.657,13.408,13.541,613011,0
1998-04-23,13.515,13.686,13.249,13.437,1358301,0
1998-04-24,13.437,13.485,13.221,13.269,373907,0
1998-04-27,13.002,13.221,12.915,13.107,338786,0
1998-04-28,13.107,13.325,13.107,13.221,329742,0
1998-04-29,13.191,13.249,13.031,13.031,591139,0
1998-04-30,13.051,13.191,13.051,13.163,983552,0
1998-05-01,13.163,13.269,13.079,13.191,606493,0
1998-05-04,13.221,13.249,13.079,13.134,210295,0
1998-05-05,13.325,13.325,13.107,13.163,198101,0
1998-05-06,13.221,13.221,12.944,13.163,386100,0
1998-05-07,13.051,13.051,12.666,12.886,398296,0
1998-05-08,12.78,13.296,12.78,13.079,459076,0
1998-05-11,13.107,13.269,13.031,13.269,262870,0
1998-05-12,13.249,13.515,13.249,13.515,420381,0
1998-05-13,13.541,14.287,13.541,13.876,859269,0
1998-05-14,13.979,14.199,13.686,14.17,863895,0
1998-05-15,14.065,14.065,13.763,13.876,465806,0
1998-05-18,13.847,14.065,13.819,13.979,287472,0
1998-05-19,13.895,14.448,13.895,14.361,786925,0
1998-05-20,14.361,14.751,14.141,14.721,501764,0
1998-05-21,14.606,14.606,14.008,14.094,310394,0
1998-05-22,14.094,14.094,13.79,13.979,160242,0
1998-05-26,13.979,13.979,13.541,13.541,303666,0
1998-05-27,13.325,13.325,12.723,13.031,476738,0
1998-05-28,13.079,13.979,13.002,13.571,647921,0
1998-05-29,13.876,13.95,13.706,13.763,688927,0
1998-06-01,13.979,14.287,13.763,13.876,581884,0
1998-06-02,13.979,14.258,13.819,13.847,429212,0
1998-06-03,13.79,13.923,13.466,13.571,261609,0
1998-06-04,13.571,13.734,13.485,13.734,166762,0
1998-06-05,13.734,13.734,13.296,13.352,230275,0
1998-06-08,13.325,13.599,13.269,13.269,301143,0
1998-06-09,13.38,13.515,13.325,13.352,398296,0
1998-06-10,13.38,13.437,13.134,13.163,265395,0
1998-06-11,13.163,13.163,12.666,12.944,405238,0
1998-06-12,12.886,12.944,12.402,12.534,230482,0
1998-06-15,12.231,12.564,12.231,12.318,393462,0
1998-06-16,12.26,12.62,12.26,12.421,227331,0
1998-06-17,12.507,13.051,12.507,12.78,233008,0
1998-06-18,12.809,12.809,12.564,12.639,214922,0
1998-06-19,12.534,12.639,12.373,12.478,206930,0
1998-06-22,12.449,12.78,12.421,12.723,98630,0
1998-06-23,12.666,12.915,12.666,12.837,123232,0
1998-06-24,12.944,13.163,12.837,13.051,304506,0
1998-06-25,13.002,13.163,12.809,12.915,244153,0
1998-06-26,12.837,13.079,12.837,12.973,135430,0
1998-06-29,13.079,13.107,13.002,13.031,206298,0
1998-06-30,13.079,13.163,13.002,13.107,661167,0
1998-07-01,13.107,13.163,12.944,13.031,208194,0
1998-07-02,12.973,13.134,12.954,13.031,112929,0
1998-07-06,12.915,13.079,12.837,13.051,171808,0
1998-07-07,13.002,13.079,12.944,12.944,182747,0
1998-07-08,12.973,13.002,12.915,12.944,64771,0
1998-07-09,12.507,12.78,12.507,12.723,254880,0
1998-07-10,12.666,12.752,12.26,12.373,198727,0
1998-07-13,12.346,12.373,11.88,12.067,544244,0
1998-07-14,12.067,12.26,12.011,12.067,502397,0
1998-07-15,12.154,12.534,12.038,12.449,237844,0
1998-07-16,12.478,13.002,12.318,12.837,738977,0
1998-07-17,12.886,12.915,12.449,12.837,412811,0
1998-07-20,12.666,12.752,12.564,12.723,107671,0
1998-07-21,12.837,12.973,12.564,12.695,435525,0
1998-07-22,12.866,12.895,12.459,12.459,233428,0
1998-07-23,12.346,12.402,12.183,12.373,425008,0
1998-07-24,12.373,12.373,12.125,12.241,272965,0
1998-07-27,12.125,12.402,11.935,11.964,176858,0
1998-07-28,11.906,11.906,11.526,11.66,227538,0
1998-07-29,11.774,11.774,11.498,11.555,70028,0
1998-07-30,11.44,11.688,11.44,11.631,210927,0
1998-07-31,11.526,11.603,11.252,11.336,178541,0
1998-08-03,11.383,12.067,11.383,12.047,342358,0
1998-08-04,12.047,12.516,12.047,12.516,663270,0
1998-08-05,12.459,12.76,12.125,12.76,248989,0
1998-08-06,12.732,12.732,12.544,12.648,419541,0
1998-08-07,12.564,12.78,12.299,12.346,526159,0
1998-08-10,12.212,12.299,11.993,12.212,220391,0
1998-08-11,12.183,12.346,11.906,12.346,191789,0
1998-08-12,12.459,12.704,12.431,12.676,251091,0
1998-08-13,12.676,12.704,12.373,12.431,177278,0
1998-08-14,12.431,12.564,12.373,12.459,86640,0
1998-08-17,12.402,12.488,12.346,12.431,160242,0
1998-08-18,12.402,12.78,12.402,12.732,156671,0
1998-08-19,12.676,12.732,12.544,12.676,195575,0
1998-08-20,12.676,12.732,12.516,12.676,281586,0
1998-08-21,12.564,12.593,12.299,12.488,116293,0
1998-08-24,12.299,12.402,12.047,12.154,186112,0
1998-08-25,11.964,12.241,11.631,11.832,385468,0
1998-08-26,11.555,11.631,11.166,11.166,568638,0
1998-08-27,11.166,11.194,10.319,10.594,675683,0
1998-08-28,10.756,10.89,10.48,10.507,557286,0
1998-08-31,10.623,10.89,10.29,10.29,290625,0
1998-09-01,10.347,10.395,8.2835,8.5309,3387650,0
1998-09-02,8.6164,10.177,8.5879,9.662,1164825,0
1998-09-03,9.709,10.395,9.2727,10.045,1005421,0
1998-09-04,10.261,10.347,9.737,10.347,712694,0
1998-09-08,10.347,10.423,10.158,10.395,382525,0
1998-09-09,10.423,10.507,10.319,10.377,458862,0
1998-09-10,10.261,10.29,9.929,10.1,275278,0
1998-09-11,10.045,10.423,9.929,10.205,161506,0
1998-09-14,10.205,10.319,10.045,10.158,744236,0
1998-09-15,10.177,10.205,10.1,10.177,230901,0
1998-09-16,10.177,10.319,9.958,10.072,510597,0
1998-09-17,10.045,10.177,9.882,9.929,389049,0
1998-09-18,9.929,9.929,9.603,9.603,681357,0
1998-09-21,9.603,9.603,9.3586,9.4445,395144,0
1998-09-22,9.547,10.045,9.547,9.929,337525,0
1998-09-23,10.158,10.261,10.129,10.177,353930,0
1998-09-24,10.177,10.507,9.929,9.987,286844,0
1998-09-25,9.882,10.072,9.824,9.853,264970,0
1998-09-28,10.016,10.045,9.765,9.853,299462,0
1998-09-29,9.882,10.377,9.882,10.29,798700,0
1998-09-30,10.205,10.536,9.709,9.929,261609,0
1998-10-01,9.794,9.987,9.574,9.882,329111,0
1998-10-02,9.824,10.319,9.824,10.205,296310,0
1998-10-05,10.1,10.507,9.987,10.395,353084,0
1998-10-06,10.395,10.565,10.158,10.261,234901,0
1998-10-07,10.205,10.319,9.765,10.072,183798,0
1998-10-08,9.958,9.958,9.0255,9.574,222704,0
1998-10-09,9.547,9.547,8.9968,9.2727,363600,0
1998-10-12,9.4147,9.911,9.4147,9.853,162138,0
1998-10-13,9.794,9.958,9.709,9.765,176228,0
1998-10-14,9.662,9.709,9.4445,9.547,499874,0
1998-10-15,9.4629,9.987,9.4147,9.929,310815,0
1998-10-16,10.045,10.507,9.958,10.205,413018,0
1998-10-19,10.205,10.377,10.177,10.377,244574,0
1998-10-20,10.29,10.594,10.29,10.377,129120,0
1998-10-21,10.3,10.319,9.719,9.794,348041,0
1998-10-22,9.911,9.911,9.633,9.853,225016,0
1998-10-23,10.045,11.043,9.939,11.014,397248,0
1998-10-26,11.014,11.402,10.985,11.261,316075,0
1998-10-27,11.203,11.374,11.071,11.127,216817,0
1998-10-28,11.232,11.374,11.043,11.156,226488,0
1998-10-29,11.071,11.156,11.071,11.156,110614,0
1998-10-30,11.318,11.345,10.985,11.098,328062,0
1998-11-02,11.203,11.479,11.071,11.374,227749,0
1998-11-03,11.479,11.593,11.232,11.536,97789,0
1998-11-04,11.508,12.03,11.508,12.03,172442,0
1998-11-05,12.03,12.289,11.898,12.231,162980,0
1998-11-06,12.174,12.393,11.983,12.289,64351,0
1998-11-09,12.202,12.695,12.202,12.583,165292,0
1998-11-10,12.507,12.639,12.289,12.289,194944,0
1998-11-11,12.231,12.26,11.508,11.783,144895,0
1998-11-12,11.812,12.144,11.707,12.144,89585,0
1998-11-13,12.03,12.231,11.593,11.925,153726,0
1998-11-16,11.983,12.057,11.479,11.707,113557,0
1998-11-17,11.783,12.03,11.783,11.87,83911,0
1998-11-18,11.87,12.011,11.565,11.736,181066,0
1998-11-19,11.736,11.736,11.203,11.651,723205,0
1998-11-20,11.651,11.87,11.374,11.736,149310,0
1998-11-23,11.678,11.983,11.593,11.983,196416,0
1998-11-24,11.983,12.337,11.87,12.03,262870,0
1998-11-25,12.03,12.057,11.906,11.983,153513,0
1998-11-27,12.03,12.174,11.983,12.086,112929,0
1998-11-30,12.03,12.337,11.925,12.337,357923,0
1998-12-01,12.337,13.002,12.202,12.666,339838,0
1998-12-02,12.564,12.564,12.115,12.308,320909,0
1998-12-03,12.421,12.583,12.174,12.449,180645,0
1998-12-04,12.449,12.564,12.308,12.393,94635,0
1998-12-07,12.289,12.564,12.231,12.507,159404,0
1998-12-08,12.449,12.564,12.144,12.202,136272,0
1998-12-09,12.289,12.421,11.898,12.174,161928,0
1998-12-10,12.144,12.174,11.707,11.925,100101,0
1998-12-11,11.983,11.983,11.651,11.898,105361,0
1998-12-14,11.783,11.812,11.402,11.756,68558,0
1998-12-15,11.87,11.87,11.318,11.707,138164,0
1998-12-16,11.622,11.622,11.098,11.156,196416,0
1998-12-17,11.318,11.622,11.318,11.565,131644,0
1998-12-18,11.318,11.651,11.261,11.651,273173,0
1998-12-21,11.707,11.842,11.374,11.842,170551,0
1998-12-22,11.736,11.756,11.43,11.651,126596,0
1998-12-23,11.707,11.898,11.289,11.842,165503,0
1998-12-24,11.842,12.202,11.842,12.115,76129,0
1998-12-28,12.289,12.289,12.011,12.057,98838,0
1998-12-29,11.954,12.057,11.593,11.954,61195,0
1998-12-30,11.954,12.337,11.87,12.289,162980,0
1998-12-31,12.231,12.337,12.231,12.289,112508,0
1999-01-04,12.174,12.78,12.174,12.723,282006,0
1999-01-05,12.612,13.088,12.612,13.088,184430,0
1999-01-06,13.06,13.334,12.973,13.278,433208,0
1999-01-07,13.163,13.249,12.752,12.837,153305,0
1999-01-08,12.809,13.191,12.612,12.915,254455,0
1999-01-11,12.809,12.809,12.308,12.583,236373,0
1999-01-12,12.534,12.752,12.534,12.666,107671,0
1999-01-13,12.695,12.695,12.449,12.639,411339,0
1999-01-14,12.639,12.639,12.289,12.366,1280068,0
1999-01-15,12.366,12.809,12.308,12.809,132065,0
1999-01-19,12.666,12.666,12.231,12.421,349302,0
1999-01-20,12.346,12.402,11.983,12.096,742554,0
1999-01-21,12.096,12.318,11.898,12.067,225016,0
1999-01-22,11.954,12.154,11.707,11.898,160036,0
1999-01-25,12.067,12.459,11.822,12.459,424376,0
1999-01-26,12.564,12.76,12.318,12.704,604810,0
1999-01-27,12.76,12.925,12.459,12.593,410918,0
1999-01-28,12.593,13.012,12.593,12.79,548239,0
1999-01-29,12.732,12.866,12.534,12.593,123023,0
1999-02-01,12.534,12.818,12.488,12.62,170127,0
1999-02-02,12.534,12.62,12.125,12.26,225857,0
1999-02-03,12.231,12.732,12.231,12.732,339414,0
1999-02-04,12.62,12.62,12.011,12.011,379163,0
1999-02-05,12.125,12.289,12.038,12.231,230061,0
1999-02-08,12.402,12.402,11.87,11.954,266023,0
1999-02-09,12.038,12.038,11.764,11.764,436782,0
1999-02-10,11.793,11.925,11.764,11.85,147416,0
1999-02-11,11.925,12.183,11.85,12.183,276748,0
1999-02-12,12.231,12.231,11.707,11.925,190109,0
1999-02-16,11.983,12.202,11.822,11.898,127648,0
1999-02-17,11.793,12.096,11.764,11.898,80126,0
1999-02-18,11.925,11.983,11.793,11.925,230275,0
1999-02-19,12.011,12.346,12.011,12.289,269600,0
1999-02-22,12.231,12.318,12.154,12.26,404820,0
1999-02-23,12.26,12.373,12.125,12.202,233428,0
1999-02-24,12.318,12.373,11.898,12.011,191370,0
1999-02-25,11.898,12.038,11.518,12.038,127019,0
1999-02-26,11.983,12.011,11.43,11.764,320909,0
1999-03-01,11.651,11.793,11.46,11.764,191580,0
1999-03-02,11.764,12.011,11.707,11.87,169075,0
1999-03-03,11.87,11.87,11.622,11.707,131224,0
1999-03-04,11.707,12.011,11.678,11.87,201672,0
1999-03-05,11.983,12.231,11.983,12.231,228802,0
1999-03-08,12.318,12.402,12.231,12.373,613011,0
1999-03-09,12.26,12.373,12.096,12.125,186112,0
1999-03-10,12.125,12.202,12.011,12.096,159196,0
1999-03-11,12.096,12.402,12.096,12.318,201463,0
1999-03-12,12.154,12.289,11.87,12.183,429003,0
1999-03-15,12.183,12.402,12.154,12.318,169290,0
1999-03-16,12.202,12.516,12.125,12.318,394093,0
1999-03-17,12.231,12.318,11.954,11.954,236163,0
1999-03-18,11.925,11.954,11.764,11.822,275490,0
1999-03-19,12.125,12.154,11.954,12.011,235110,0
1999-03-22,12.011,12.096,11.793,11.898,117977,0
1999-03-23,11.85,11.925,11.536,11.707,320489,0
1999-03-24,11.822,11.822,11.402,11.565,295466,0
1999-03-25,11.651,11.85,11.565,11.678,174964,0
1999-03-26,11.736,11.793,11.565,11.622,189476,0
1999-03-29,11.651,11.793,11.622,11.707,240577,0
1999-03-30,11.593,11.678,11.318,11.43,417437,0
1999-03-31,11.43,11.764,11.43,11.707,169497,0
1999-04-01,11.925,11.925,11.736,11.87,126390,0
1999-04-05,11.925,12.038,11.764,12.038,162769,0
1999-04-06,11.954,12.154,11.954,12.038,144055,0
1999-04-07,12.125,12.318,12.011,12.125,186742,0
1999-04-08,12.067,12.125,11.898,12.067,107671,0
1999-04-09,12.202,12.488,12.011,12.231,202305,0
1999-04-12,12.183,12.402,11.983,12.318,256139,0
1999-04-13,12.231,12.318,11.764,11.898,319438,0
1999-04-14,11.898,12.318,11.85,12.096,158562,0
1999-04-15,12.154,12.318,11.87,12.318,260348,0
1999-04-16,12.154,12.62,12.154,12.26,312290,0
1999-04-19,12.346,12.983,12.346,12.676,382317,0
1999-04-20,12.76,12.866,12.62,12.76,333739,0
1999-04-21,12.742,12.905,12.544,12.876,312500,0
1999-04-22,12.876,13.437,12.76,13.437,315235,0
1999-04-23,13.38,13.913,13.352,13.8,373485,0
1999-04-26,13.8,14.018,13.599,13.599,627730,0
1999-04-27,13.715,14.692,13.657,14.664,656332,0
1999-04-28,14.578,14.606,14.277,14.38,252985,0
1999-04-29,14.277,14.361,13.857,14.018,500709,0
1999-04-30,13.913,14.132,13.8,13.94,184848,0
1999-05-03,13.829,13.829,13.495,13.772,244995,0
1999-05-04,13.886,14.913,13.886,14.778,580415,0
1999-05-05,14.778,14.826,14.277,14.721,568008,0
1999-05-06,14.721,14.721,14.335,14.521,217022,0
1999-05-07,14.521,14.826,14.521,14.635,385895,0
1999-05-10,14.578,14.578,14.075,14.219,228382,0
1999-05-11,14.103,14.438,14.103,14.361,195366,0
1999-05-12,14.361,14.438,14.103,14.306,237001,0
1999-05-13,14.306,14.361,13.886,13.989,139215,0
1999-05-14,14.075,14.103,13.657,14.018,136272,0
1999-05-17,14.132,14.132,13.829,14.103,140479,0
1999-05-18,14.047,14.132,13.628,13.743,112508,0
1999-05-19,13.857,14.277,13.772,14.248,185271,0
1999-05-20,14.219,14.248,14.047,14.161,53624,0
1999-05-21,14.047,14.248,13.628,13.886,198101,0
1999-05-24,13.8,13.913,13.599,13.686,86010,0
1999-05-25,13.715,13.886,13.163,13.296,239740,0
1999-05-26,13.352,13.408,13.182,13.38,230694,0
1999-05-27,13.269,13.269,12.602,12.934,250040,0
1999-05-28,13.107,13.352,13.107,13.24,107671,0
1999-06-01,13.24,13.352,13.079,13.325,140265,0
1999-06-02,13.38,13.437,12.573,12.905,442462,0
1999-06-03,12.934,13.38,12.76,13.325,234058,0
1999-06-04,13.325,13.495,13.296,13.466,111876,0
1999-06-07,13.437,13.495,13.352,13.437,135641,0
1999-06-08,13.657,13.657,13.437,13.571,207770,0
1999-06-09,13.466,13.8,13.466,13.686,236796,0
1999-06-10,13.628,13.743,13.437,13.657,324485,0
1999-06-11,13.599,13.772,13.523,13.628,56569,0
1999-06-14,13.743,13.829,13.657,13.743,129332,0
1999-06-15,13.772,14.161,13.715,13.913,319229,0
1999-06-16,14.19,14.19,13.857,14.132,242889,0
1999-06-17,13.913,14.047,13.886,14.018,116503,0
1999-06-18,13.94,14.132,13.857,13.94,189268,0
1999-06-21,13.913,14.103,13.829,13.857,332476,0
1999-06-22,13.829,14.103,13.715,13.989,153726,0
1999-06-23,14.103,14.161,13.989,14.132,123653,0
1999-06-24,14.103,14.248,14.018,14.19,178961,0
1999-06-25,14.19,14.248,13.989,14.132,162347,0
1999-06-28,14.248,14.465,14.161,14.277,341100,0
1999-06-29,14.493,14.97,14.493,14.97,856112,0
1999-06-30,14.97,16.055,14.797,15.892,914366,0
1999-07-01,15.778,15.806,15.445,15.778,404187,0
1999-07-02,15.949,16.168,15.749,15.949,608384,0
1999-07-06,15.92,15.92,15.216,15.216,245203,0
1999-07-07,15.17,15.605,14.999,15.359,213031,0
1999-07-08,15.273,15.417,15.028,15.331,217238,0
1999-07-09,15.445,15.529,15.056,15.244,197886,0
1999-07-12,15.273,15.303,14.826,15.303,369277,0
1999-07-13,15.388,15.445,14.942,15.417,322173,0
1999-07-14,15.303,15.388,15.114,15.273,169290,0
1999-07-15,15.303,15.778,15.303,15.663,288734,0
1999-07-16,15.605,15.634,15.359,15.502,145313,0
1999-07-19,15.558,15.605,15.17,15.445,151834,0
1999-07-20,15.331,15.331,14.884,15.028,185062,0
1999-07-21,15.037,15.615,15.037,15.587,184009,0
1999-07-22,15.539,15.567,15.398,15.454,295675,0
1999-07-23,15.339,15.398,15.17,15.398,262448,0
1999-07-26,15.283,15.454,15.037,15.142,423115,0
1999-07-27,15.114,15.427,15.114,15.427,291048,0
1999-07-28,15.454,15.483,15.066,15.226,306612,0
1999-07-29,15.197,15.197,14.836,14.98,131015,0
1999-07-30,14.98,15.066,14.606,15.037,151415,0
1999-08-02,15.066,15.283,15.037,15.114,166977,0
1999-08-03,15.197,15.226,14.503,15.226,445405,0
1999-08-04,15.114,15.226,14.865,14.894,350563,0
1999-08-05,14.894,15.226,14.894,15.114,302193,0
1999-08-06,15.066,15.283,14.692,14.865,313761,0
1999-08-09,14.778,15.066,14.778,14.95,411126,0
1999-08-10,14.98,14.98,14.778,14.865,291048,0
1999-08-11,14.778,15.17,14.721,15.114,285159,0
1999-08-12,15.066,15.066,14.807,14.98,141319,0
1999-08-13,14.98,14.98,14.836,14.95,213031,0
1999-08-16,14.865,14.98,14.836,14.98,201882,0
1999-08-17,15.009,15.009,14.778,14.922,146998,0
1999-08-18,14.894,14.894,14.559,14.692,177492,0
1999-08-19,14.664,14.692,14.503,14.586,244995,0
1999-08-20,14.586,14.894,14.53,14.865,815946,0
1999-08-23,14.894,15.226,14.894,15.17,182956,0
1999-08-24,15.066,15.17,15.066,15.17,182747,0
1999-08-25,15.197,15.615,15.17,15.454,144475,0
1999-08-26,15.539,15.539,15.066,15.114,142789,0
1999-08-27,15.114,15.17,14.103,14.448,316283,0
1999-08-30,14.335,14.751,14.277,14.335,344045,0
1999-08-31,14.335,14.559,14.219,14.248,382948,0
1999-09-01,14.248,14.922,14.248,14.778,440571,0
1999-09-02,14.692,14.836,14.635,14.807,238266,0
1999-09-03,15.114,15.615,15.114,15.454,216393,0
1999-09-07,15.539,15.615,15.226,15.398,192212,0
1999-09-08,15.283,15.368,15.066,15.312,218708,0
1999-09-09,15.283,15.283,14.922,15.066,136272,0
1999-09-10,15.17,15.672,15.114,15.672,347409,0
1999-09-13,15.615,15.987,15.454,15.958,245835,0
1999-09-14,15.958,16.909,15.958,16.851,1188801,0
1999-09-15,17.023,17.023,16.567,16.596,661381,0
1999-09-16,16.596,16.596,16.406,16.463,232798,0
1999-09-17,15.902,16.624,15.845,16.624,361287,0
1999-09-20,16.738,16.738,16.348,16.653,280744,0
1999-09-21,16.547,16.682,16.291,16.653,289999,0
1999-09-22,16.567,16.88,16.52,16.596,289578,0
1999-09-23,16.596,16.966,16.348,16.491,368015,0
1999-09-24,16.491,16.624,16.291,16.463,226488,0
1999-09-27,16.463,17.243,16.434,16.966,641613,0
1999-09-28,17.023,17.632,16.738,17.158,737715,0
1999-09-29,17.214,17.575,16.909,17.472,422271,0
1999-09-30,17.472,17.888,17.186,17.804,685564,0
1999-10-01,17.688,17.716,17.243,17.356,483893,0
1999-10-04,17.272,17.575,16.994,17.556,365282,0
1999-10-05,17.575,17.659,17.443,17.603,318807,0
1999-10-06,17.659,17.888,17.472,17.804,425008,0
1999-10-07,17.888,18.196,17.632,18.003,352667,0
1999-10-08,17.947,18.196,17.716,17.86,302193,0
1999-10-11,17.888,17.888,17.556,17.831,265395,0
1999-10-12,17.804,17.831,17.659,17.775,413232,0
1999-10-13,17.746,17.746,17.158,17.472,327008,0
1999-10-14,17.472,17.472,17.1,17.272,183376,0
1999-10-15,17.414,17.414,16.406,16.52,356451,0
1999-10-18,16.624,16.936,16.406,16.547,269177,0
1999-10-19,16.653,17.071,16.653,16.823,211137,0
1999-10-20,16.919,17.196,16.861,17.196,211977,0
1999-10-21,17.196,17.31,16.946,17.253,335630,0
1999-10-22,17.253,17.697,17.081,17.253,232587,0
1999-10-25,17.537,18.346,17.537,18.012,887450,0
1999-10-26,18.099,18.099,17.481,17.566,346986,0
1999-10-27,17.613,17.784,17.253,17.337,316705,0
1999-10-28,17.31,17.956,17.31,17.784,248779,0
1999-10-29,17.697,18.375,17.697,18.346,302823,0
1999-11-01,18.205,18.403,17.755,17.956,200412,0
1999-11-02,17.984,17.984,17.755,17.869,460545,0
1999-11-03,17.984,18.041,16.966,17.51,509967,0
1999-11-04,17.613,17.613,17.31,17.337,218076,0
1999-11-05,17.453,17.669,17.423,17.642,241000,0
1999-11-08,17.869,17.956,17.51,17.927,188845,0
1999-11-09,17.898,17.927,17.566,17.755,254245,0
1999-11-10,17.642,18.186,17.585,17.898,266653,0
1999-11-11,18.099,18.29,17.898,18.29,181694,0
1999-11-12,18.346,18.403,17.927,18.041,465593,0
1999-11-15,18.012,18.041,17.642,17.841,161716,0
1999-11-17,18.29,19.107,18.29,18.879,1025403,0
1999-11-18,18.994,19.836,18.994,19.697,900068,0
1999-11-19,20.01,20.229,19.496,19.58,574319,0
1999-11-22,19.468,19.895,19.468,19.61,455920,0
1999-11-23,19.553,19.58,18.822,19.022,237425,0
1999-11-24,19.051,19.421,18.879,19.135,452767,0
1999-11-26,19.135,19.525,19.079,19.363,54886,0
1999-11-29,19.305,19.305,18.994,19.163,223545,0
1999-11-30,19.163,19.192,17.984,18.486,346986,0
1999-12-01,18.543,18.744,18.346,18.688,399140,0
1999-12-02,18.744,18.994,18.403,18.629,207770,0
1999-12-03,18.572,19.305,18.572,19.192,237631,0
1999-12-06,19.079,19.079,18.879,18.879,273805,0
1999-12-07,18.907,19.079,18.659,18.936,232587,0
1999-12-08,18.994,19.363,18.85,19.107,187793,0
1999-12-09,19.135,19.61,18.879,19.61,441619,0
1999-12-10,19.553,19.61,19.107,19.421,408814,0
1999-12-13,19.363,19.363,18.822,18.936,480106,0
1999-12-14,18.965,19.392,18.965,19.022,425214,0
1999-12-15,19.107,19.305,18.907,19.192,192630,0
1999-12-16,19.192,19.334,19.107,19.135,514174,0
1999-12-17,18.936,19.051,17.537,17.642,774516,0
1999-12-20,17.669,18.659,17.669,18.233,296726,0
1999-12-21,18.29,18.29,17.697,17.984,248358,0
1999-12-22,17.984,18.041,16.994,17.081,306189,0
1999-12-23,17.31,18.346,17.253,18.07,608384,0
1999-12-27,17.984,18.157,17.813,18.07,406291,0
1999-12-28,17.984,17.984,17.755,17.898,189686,0
1999-12-29,17.898,18.433,17.869,18.346,244785,0
1999-12-30,18.317,18.965,18.261,18.744,224593,0
1999-12-31,18.688,18.879,18.688,18.744,72131,0
2000-01-03,18.773,18.879,18.317,18.629,297989,0
2000-01-04,18.629,18.629,17.669,17.755,262029,0
2000-01-05,17.841,17.898,17.081,17.566,200201,0
2000-01-06,17.669,18.205,17.585,17.784,422062,0
2000-01-07,17.956,18.012,17.642,18.012,476531,0
2000-01-10,17.898,19.305,17.898,18.744,432579,0
2000-01-11,18.822,18.85,18.128,18.157,188005,0
2000-01-12,18.041,18.375,17.898,18.186,214711,0
2000-01-13,18.07,18.744,18.07,18.688,416807,0
2000-01-14,18.773,19.079,18.46,18.688,598502,0
2000-01-18,18.659,19.44,18.543,19.392,783983,0
2000-01-19,19.392,20.068,18.946,19.736,696496,0
2000-01-20,19.736,21,19.736,20.524,1049796,0
2000-01-21,20.799,22.103,20.637,21.258,1205835,0
2000-01-24,21.426,21.703,21,21.34,839290,0
2000-01-25,21.455,21.817,21.172,21.455,826671,0
2000-01-26,21.426,21.646,21.34,21.513,496087,0
2000-01-27,22.378,22.749,22.074,22.189,947591,0
2000-01-28,22.273,22.976,22.247,22.464,1095008,0
2000-01-31,22.406,22.806,22.378,22.575,754541,0
2000-02-01,22.464,23.424,22.435,23.196,801648,0
2000-02-02,23.12,23.453,22.663,22.835,584409,0
2000-02-03,22.921,23.254,22.893,22.976,579365,0
2000-02-04,23.091,23.909,22.835,23.765,701337,0
2000-02-07,24.015,24.186,23.681,24.044,613433,0
2000-02-08,24.157,25.146,24.129,24.833,692081,0
2000-02-09,24.833,25.005,24.412,24.583,755592,0
2000-02-10,24.641,24.804,24.074,24.804,444143,0
2000-02-11,25.649,26.164,25.032,25.489,1092904,0
2000-02-14,25.678,27.2,25.621,26.952,1473330,0
2000-02-15,27.087,30.168,26.781,29.454,1595510,0
2000-02-16,29.348,31.09,28.692,30.242,1146741,0
2000-02-17,30.242,38.108,30.242,34.331,3150440,0
2000-02-18,34.475,34.475,29.769,30.671,2726271,0
2000-02-22,30.671,32.307,30.501,31.573,1955957,0
2000-02-23,31.689,31.746,30.53,30.975,535413,0
2000-02-24,31.148,31.516,29.094,29.406,970093,0
2000-02-25,29.377,29.377,27.96,28.417,1183330,0
2000-02-28,28.19,28.388,25.621,27.227,1626847,0
2000-02-29,27.227,30.213,26.609,29.151,2110738,0
2000-03-01,29.094,32.752,29.094,30.671,1347154,0
2000-03-02,31.516,33.514,30.729,32.725,1099426,0
2000-03-03,33.715,35.179,33.267,34.789,1402881,0
2000-03-06,35.521,36.987,34.447,35.739,1133072,0
2000-03-07,36.529,36.987,34.561,35.121,1361665,0
2000-03-08,35.408,35.521,31.205,32.162,1249157,0
2000-03-09,32.925,33.011,30.213,32.078,1304464,0
2000-03-10,32.48,34.847,32.48,32.725,818894,0
2000-03-13,32.752,33.371,30.927,31.318,760217,0
2000-03-14,31.631,32.023,28.275,29.036,1286378,0
2000-03-15,31.061,31.061,28.103,29.151,1749870,0
2000-03-16,29.262,30.329,28.636,30.168,804171,0
2000-03-17,29.094,31.994,29.094,31.487,1569015,0
2000-03-20,31.433,32.809,31.433,31.794,1425804,0
2000-03-21,31.689,31.718,29.595,30.729,629202,0
2000-03-22,30.841,31.631,30.585,31.004,486835,0
2000-03-23,31.004,31.375,29.769,30.444,465386,0
2000-03-24,30.899,31.234,29.377,29.826,615747,0
2000-03-27,29.712,30.956,29.712,30.671,732672,0
2000-03-28,30.785,30.785,29.769,29.855,359814,0
2000-03-29,29.74,30.444,29.567,30.081,556022,0
2000-03-30,30.11,30.444,28.446,28.98,943807,0
2000-03-31,29.32,30.444,28.417,29.995,1058417,0
2000-04-03,29.939,29.939,28.19,28.749,538990,0
2000-04-04,29.094,29.151,25.876,27.513,987756,0
2000-04-05,27.486,27.486,25.933,26.638,1065567,0
2000-04-06,27.714,28.075,26.439,26.896,726571,0
2000-04-07,27.342,28.778,27.284,28.532,531206,0
2000-04-10,28.217,29.094,27.4,27.542,468118,0
2000-04-11,27.656,29.425,27.087,28.332,1044750,0
2000-04-12,28.332,28.835,26.839,27.058,542564,0
2000-04-13,27.284,28.749,27.227,27.284,399140,0
2000-04-14,27.284,27.313,24.919,25.146,493142,0
2000-04-17,25.032,25.231,22.778,24.775,812163,0
2000-04-18,24.756,25.324,24.527,24.785,764635,0
2000-04-19,25.042,26.231,24.612,24.842,595347,0
2000-04-20,24.726,24.726,23.292,23.967,1001847,0
2000-04-24,23.967,23.967,22.435,22.605,999746,0
2000-04-25,22.95,23.967,22.806,23.793,1612547,0
2000-04-26,23.708,25.042,23.378,24.553,1080710,0
2000-04-27,23.822,24.814,23.822,24.468,954110,0
2000-04-28,24.756,25.296,24.196,25.097,587983,0
2000-05-01,24.412,25.267,23.967,24.553,490198,0
2000-05-02,24.67,25.238,24.367,24.583,916259,0
2000-05-03,24.367,24.612,23.424,23.909,743395,0
2000-05-04,23.793,24.412,23.708,24.054,752227,0
2000-05-05,24.054,25.382,23.996,25.382,1070616,0
2000-05-08,25.324,25.324,24.082,24.583,597450,0
2000-05-09,23.967,24.196,22.72,24.082,927190,0
2000-05-10,23.566,23.566,22.416,22.778,737086,0
2000-05-11,23.511,24.309,23.262,23.938,640350,0
2000-05-12,23.967,24.553,23.967,24.468,1121718,0
2000-05-15,24.196,24.612,23.453,24.468,546346,0
2000-05-16,25.324,26.174,25.267,25.774,644137,0
2000-05-17,25.324,25.83,24.641,24.958,539198,0
2000-05-18,24.281,25.324,24.281,24.87,564642,0
2000-05-19,24.986,25.097,23.624,23.909,398510,0
2000-05-22,24.025,24.025,22.663,23.681,417437,0
2000-05-23,23.511,23.793,22.493,22.605,463912,0
2000-05-24,22.72,23.12,22.046,23.12,599761,0
2000-05-25,23.539,24.367,23.032,23.12,590089,0
2000-05-26,23.234,23.624,22.634,22.806,308083,0
2000-05-30,23.062,24.527,23.062,24.441,455082,0
2000-05-31,24.412,24.641,23.511,23.736,611331,0
2000-06-01,24.367,25.717,24.367,25.575,807746,0
2000-06-02,25.774,27.362,25.774,27.135,675470,0
2000-06-05,26.905,26.905,25.915,26.56,464966,0
2000-06-06,26.345,27.752,26.345,27.332,1366713,0
2000-06-07,27.275,27.275,25.63,26.648,427951,0
2000-06-08,26.676,27.578,26.676,27.362,521534,0
2000-06-09,27.551,28.037,27.02,27.551,383998,0
2000-06-12,27.578,28.093,25.886,26.087,512489,0
2000-06-13,26.087,26.506,25.267,26.449,518799,0
2000-06-14,26.56,26.56,25.546,25.746,430057,0
2000-06-15,25.575,25.575,24.842,25.184,503866,0
2000-06-16,24.309,25.774,24.309,25.276,868100,0
2000-06-19,25.324,27.809,24.497,27.303,764635,0
2000-06-20,27.41,28.427,27.303,27.362,960421,0
2000-06-21,27.391,27.391,26.819,26.962,229641,0
2000-06-22,26.905,26.905,25.943,26.145,524267,0
2000-06-23,26.231,26.506,25.746,26.42,789870,0
2000-06-26,26.449,29.386,26.449,29.386,1346103,0
2000-06-27,28.941,29.586,28.883,29.225,1256306,0
2000-06-28,29.846,31.395,29.731,31.09,1195320,0
2000-06-29,31.09,31.09,28.484,29.17,1123188,0
2000-06-30,29.141,29.91,28.997,29.91,2120200,0
2000-07-03,29.846,29.846,29.386,29.386,382738,0
2000-07-05,29.444,29.501,28.151,29.056,1640307,0
2000-07-06,29.17,29.614,28.484,29.529,707434,0
2000-07-07,29.985,31.032,29.702,30.831,1265139,0
2000-07-10,30.831,30.831,30.271,30.632,787769,0
2000-07-11,31.205,32.307,30.86,31.766,1026240,0
2000-07-12,32.498,34.2,32.05,34.142,1579320,0
2000-07-13,34.789,34.818,33.011,33.24,910578,0
2000-07-14,33.267,33.571,32.162,33.039,598077,0
2000-07-17,33.686,34.703,33.399,34.238,509125,0
2000-07-18,34.283,34.389,32.839,33.295,585675,0
2000-07-19,33.524,33.58,31.936,32.365,412178,0
2000-07-20,32.394,33.467,31.061,31.88,574739,0
2000-07-21,31.718,31.822,30.357,30.947,1001847,0
2000-07-24,31.061,31.822,30.604,30.719,662433,0
2000-07-25,30.803,31.26,30.13,30.889,673364,0
2000-07-26,30.213,30.271,28.826,29.444,875460,0
2000-07-27,29.444,29.473,27.694,28.512,436575,0
2000-07-28,28.541,29.673,28.085,28.883,618268,0
2000-07-31,29.225,30.072,28.598,28.97,617221,0
2000-08-01,29.357,29.985,28.142,29.731,1579951,0
2000-08-02,28.341,28.739,27.636,28.341,3754408,0
2000-08-03,27.866,28.484,27.551,28.142,1332011,0
2000-08-04,28.541,29.787,28.427,29.702,2191491,0
2000-08-07,30.242,31.718,30.101,31.601,1754074,0
2000-08-08,31.718,32.62,31.689,32.593,2005377,0
2000-08-09,32.762,32.848,31.965,32.278,1147162,0
2000-08-10,33.127,33.127,32.647,32.964,1357246,0
2000-08-11,32.848,33.352,32.762,33.039,1169453,0
2000-08-14,33.295,33.925,32.791,33.896,704700,0
2000-08-15,33.896,34.428,33.666,34.428,1314978,0
2000-08-16,34.428,35.729,34.428,35.531,2281918,0
2000-08-17,35.531,36.671,35.512,36.158,1799713,0
2000-08-18,36.245,36.642,35.616,35.844,894177,0
2000-08-21,34.713,36.473,33.867,36.129,2131555,0
2000-08-22,36.016,38.677,35.844,38.051,2111997,0
2000-08-23,37.604,39.296,37.519,38.648,1619907,0
2000-08-24,39.196,39.223,37.833,38.051,1445571,0
2000-08-25,38.108,38.736,37.776,38.424,1745244,0
2000-08-28,38.82,40.209,38.452,39.381,867680,0
2000-08-29,39.813,40.714,39.249,39.785,1141903,0
2000-08-30,39.668,41,39.41,40.545,1295422,0
2000-08-31,40.498,41.343,40.037,40.741,1272920,0
2000-09-01,41.198,41.429,40.123,40.685,618268,0
2000-09-05,39.639,39.639,38.221,39.296,1129077,0
2000-09-06,39.41,39.523,38.452,38.592,680518,0
2000-09-07,38.62,39.87,38.62,39.553,1623902,0
2000-09-08,39.523,40.295,39.196,40.037,1336217,0
2000-09-11,39.697,40.942,39.325,40.094,932663,0
2000-09-12,40.094,41.683,40.094,40.913,1082603,0
2000-09-13,40.77,41.683,40.295,41.371,715004,0
2000-09-14,41.4,43.492,41.4,43.035,862002,0
2000-09-15,42.359,43.492,41.788,42.702,786502,0
2000-09-18,42.645,43.263,40.151,41.114,778727,0
2000-09-19,41.456,42.818,41.058,42.359,466646,0
2000-09-20,42.359,44.965,42.301,44.965,1086597,0
2000-09-21,44.965,45.724,43.521,45.424,1264298,0
2000-09-22,44.175,46.184,43.892,45.424,1399516,0
2000-09-25,45.527,47.457,45.527,46.24,1499405,0
2000-09-26,46.126,46.858,43.72,44.147,1308881,0
2000-09-27,44.85,46.212,44.567,45.527,1696451,0
2000-09-28,45.64,49.434,45.64,48.476,2142280,0
2000-09-29,47.913,48.247,47.114,47.285,1758492,0
2000-10-02,47.573,48.988,47.256,48.586,1060097,0
2000-10-03,48.904,49.245,46.668,46.724,1176603,0
2000-10-04,46.212,46.212,43.604,44.965,1818636,0
2000-10-05,44.395,46.668,44.337,44.452,1197212,0
2000-10-06,44.681,45.583,41.058,42.301,1721901,0
2000-10-09,41.788,43.263,39.898,42.93,1513076,0
2000-10-10,42.132,45.023,42.018,45.023,1174499,0
2000-10-11,44.624,45.223,43.405,44.681,1597194,0
2000-10-12,45.309,46.097,42.132,43.035,1353671,0
2000-10-13,43.147,45.753,43.147,45.194,832351,0
2000-10-16,44.965,47.285,44.85,46.697,688297,0
2000-10-17,47.002,47.343,45.078,45.898,411969,0
2000-10-18,45.763,46.956,44.917,46.278,1299625,0
2000-10-19,47.581,48.914,46.956,48.513,1384165,0
2000-10-20,48.228,50.357,48.228,50.329,1385215,0
2000-10-23,51.574,53.02,50.814,51.574,1357246,0
2000-10-24,51.574,53.307,50.983,52.574,905744,0
2000-10-25,51.601,51.601,50.157,50.759,1292266,0
2000-10-26,50.301,50.983,46.306,48.712,2255631,0
2000-10-27,49.112,50.759,48.314,50.529,1239060,0
2000-10-30,50.643,53.077,50.529,53.077,1102791,0
2000-10-31,53.077,54.893,53.077,54.207,1418234,0
2000-11-01,54.265,54.723,52.849,53.219,1525692,0
2000-11-02,53.476,54.207,53.336,54.047,1098582,0
2000-11-03,54.075,54.075,51.948,52.602,1391526,0
2000-11-06,52.878,54.207,52.517,53.905,1296682,0
2000-11-07,53.905,53.905,52.622,52.849,708277,0
2000-11-08,52.849,53.648,52.174,52.736,620160,0
2000-11-09,52.736,53.219,49.483,50.099,1945445,0
2000-11-10,49.425,49.425,47.152,47.294,1676896,0
2000-11-13,43.549,44.975,41.114,44.118,2615025,0
2000-11-14,44.576,49.34,44.005,47.266,1990447,0
2000-11-15,47.725,50.099,47.467,49.729,1659862,0
2000-11-16,49.454,49.815,47.237,47.581,1281331,0
2000-11-17,47.753,49.673,47.409,49.617,1828729,0
2000-11-20,49.397,49.397,46.362,47.037,1625795,0
2000-11-21,47.495,48.769,45.791,47.352,1161883,0
2000-11-22,47.352,48.007,43.632,45.82,1231282,0
2000-11-24,46.165,46.897,45.908,46.639,348671,0
2000-11-27,47.409,48.083,46.554,47.209,909109,0
2000-11-28,47.182,47.581,43.214,43.604,1831886,0
2000-11-29,44.233,44.462,41.17,41.57,1816113,0
2000-11-30,39.495,40.6,36.064,40.411,2985563,0
2000-12-01,40.411,44.888,40.382,44.86,2641521,0
2000-12-04,44.86,45.705,43.186,43.444,1942708,0
2000-12-05,44.347,46.505,44.29,46.278,877144,0
2000-12-06,46.611,47.38,45.591,46.106,1029606,0
2000-12-07,45.537,45.537,43.892,44.691,874409,0
2000-12-08,45.705,46.697,45.62,46.334,925090,0
2000-12-11,46.668,50.586,45.994,50.301,1225181,0
2000-12-12,49.673,50.017,47.866,49.084,1002272,0
2000-12-13,48.97,49.673,45.591,46.165,1192375,0
2000-12-14,46.278,47.409,44.233,44.261,1116251,0
2000-12-15,44.261,47.152,42.246,46.39,1616543,0
2000-12-18,46.419,48.998,45.82,48.286,1545883,0
2000-12-19,48.17,49.872,47.438,48.083,1113307,0
2000-12-20,47.237,48.372,45.82,46.477,1138748,0
2000-12-21,46.477,46.724,42.246,43.073,1607077,0
2000-12-22,43.33,45.564,43.214,45.078,1232334,0
2000-12-26,45.424,45.564,44.462,45.135,649601,0
2000-12-27,45.135,47.065,44.662,46.505,1292897,0
2000-12-28,46.554,49.561,45.937,49.397,795127,0
2000-12-29,48.998,50.017,46.839,47.639,793867,0
2001-01-02,46.956,47.467,43.776,44.005,1172399,0
2001-01-03,44.005,45.65,41.285,45.394,2111787,0
2001-01-04,45.367,45.367,42.19,42.501,1192794,0
2001-01-05,42.501,42.558,37.88,39.128,1902964,0
2001-01-08,38.897,41,38.424,40.353,1285324,0
2001-01-09,41.285,41.285,38.736,39.61,1313925,0
2001-01-10,39.214,41.912,39.214,41.343,1275024,0
2001-01-11,41.711,43.521,40.77,43.358,848964,0
2001-01-12,43.464,43.632,41.513,41.598,656332,0
2001-01-16,41.513,41.941,38.848,41.256,1149264,0
2001-01-17,41.324,43.597,41.324,42.084,1377646,0
2001-01-18,42.084,42.798,41.381,42.625,750123,0
2001-01-19,42.682,42.682,39.419,39.756,1087017,0
2001-01-22,40.266,40.865,39.983,40.638,921305,0
2001-01-23,40.751,41.523,40.469,41.152,1102581,0
2001-01-24,41.066,41.683,39.08,39.08,1399726,0
2001-01-25,40.894,41.123,38.848,39.955,2484852,0
2001-01-26,39.983,42.229,39.278,41.466,1223707,0
2001-01-29,41.237,41.902,40.942,41.439,964629,0
2001-01-30,42.255,42.818,41.371,41.941,996172,0
2001-01-31,42.209,44.481,41.99,44.299,1453773,0
2001-02-01,44.214,44.624,43.195,43.195,1540414,0
2001-02-02,43.214,43.214,41.351,41.513,908474,0
2001-02-05,42.17,42.209,40.779,41.4,1370916,0
2001-02-06,41.77,44.299,41.76,43.301,1143377,0
2001-02-07,42.712,42.712,41.01,41.57,764211,0
2001-02-08,41.57,42.482,40.913,41.058,684726,0
2001-02-09,41.058,41.305,39.813,40.295,605859,0
2001-02-12,40.295,41.419,40.266,41,533522,0
2001-02-13,40.894,42.113,39.992,39.999,493562,0
2001-02-14,39.717,41.57,39.137,41.57,1043697,0
2001-02-15,42.255,42.596,41.123,41.533,837607,0
2001-02-16,40.572,40.572,38.347,39.936,1093538,0
2001-02-20,39.08,39.278,36.349,36.567,1322758,0
2001-02-21,36.148,37.643,34.988,35.351,1274185,0
2001-02-22,34.779,35.218,33.127,33.666,3120996,0
2001-02-23,33.399,34.534,32.536,34.248,1315189,0
2001-02-26,34.36,35.748,34.35,35.748,1911586,0
2001-02-27,35.748,36.168,34.534,34.732,1263664,0
2001-02-28,34.988,35.102,32.278,33.267,1633156,0
2001-03-01,32.602,32.935,31.139,32.706,1378280,0
2001-03-02,32.145,33.609,32.078,32.915,941072,0
2001-03-05,33.011,33.409,32.394,32.993,517329,0
2001-03-06,34.075,34.418,33.896,34.142,1064729,0
2001-03-07,33.619,33.734,32.375,32.686,1104893,0
2001-03-08,32.935,33.146,31.516,31.851,1102160,0
2001-03-09,31.573,31.573,29.787,30.223,1375966,0
2001-03-12,29.759,29.919,27.646,27.809,1529690,0
2001-03-13,28.2,28.893,28.075,28.806,1366713,0
2001-03-14,28.35,28.961,28.085,28.284,1700238,0
2001-03-15,28.171,28.494,27.532,27.894,1851229,0
2001-03-16,28.009,28.265,26.829,27.106,1732622,0
2001-03-19,27.106,27.468,26.174,26.876,1512233,0
2001-03-20,26.876,26.876,24.527,24.785,1883408,0
2001-03-21,25.334,25.421,22.624,23.329,2146487,0
2001-03-22,20.905,21.579,19.534,20.286,5010710,0
2001-03-23,20.694,22.883,20.694,22.72,2913434,0
2001-03-26,23.851,24.309,23.585,23.813,2534904,0
2001-03-27,23.899,23.967,23.272,23.653,1971100,0
2001-03-28,23.539,23.585,22.72,23.149,1412134,0
2001-03-29,23.091,23.444,22.026,22.454,1281962,0
2001-03-30,22.454,24.082,21.902,23.832,2168569,0
2001-04-02,23.774,23.938,21.921,22.15,886816,0
2001-04-03,21.95,22.074,21.258,21.388,941282,0
2001-04-04,21.311,21.921,19.334,19.421,2834363,0
2001-04-05,20.429,22.605,20.039,22.302,1987084,0
2001-04-06,21.759,22.122,20.905,21.921,1520019,0
2001-04-09,21.902,22.425,21.464,22.036,795760,0
2001-04-10,22.064,23.149,22.064,22.959,2652668,0
2001-04-11,23.879,24.507,23.492,23.716,2074144,0
2001-04-12,23.672,25.669,23.215,25.46,1426226,0
2001-04-16,25.107,25.117,24.092,24.765,1138539,0
2001-04-17,24.698,25.669,24.488,24.717,873358,0
2001-04-18,25.621,27.542,25.621,27.542,2098962,0
2001-04-19,27.542,29.749,27.542,29.702,2203059,0
2001-04-20,29.329,29.386,28.36,29.114,1317502,0
2001-04-23,28.654,28.654,27.265,28.132,905319,0
2001-04-24,28.132,29.577,27.79,27.903,1312036,0
2001-04-25,27.876,28.512,27.724,28.417,879033,0
2001-04-26,28.407,29.539,28.312,29.311,750756,0
2001-04-27,29.577,29.947,28.484,28.961,1079657,0
2001-04-30,29.605,30.909,29.557,30.483,1311192,0
2001-05-01,29.769,29.836,28.132,28.702,1959745,0
2001-05-02,29.161,29.605,28.588,28.702,1567963,0
2001-05-03,28.702,28.72,28.132,28.644,1277542,0
2001-05-04,27.857,28.522,27.733,28.217,800177,0
2001-05-07,28.181,29.386,28.132,29.311,831299,0
2001-05-08,29.311,29.769,28.951,29.262,998903,0
2001-05-09,29.114,29.947,28.56,29.947,650026,0
2001-05-10,30.177,30.271,29.357,29.377,789659,0
2001-05-11,29.357,29.883,29.262,29.262,983763,0
2001-05-14,29.262,29.262,28.294,28.702,652339,0
2001-05-15,28.702,29.702,28.702,29.492,736455,0
2001-05-16,29.386,30.521,29.114,30.299,1835250,0
2001-05-17,30.566,32.116,30.55,31.946,1512655,0
2001-05-18,31.946,33.342,31.477,33.174,1305304,0
2001-05-21,33.117,34.094,32.686,33.79,855482,0
2001-05-22,34.495,34.732,33.562,34.219,1067040,0
2001-05-23,34.104,34.104,32.62,32.743,853170,0
2001-05-24,32.735,33.088,32.488,32.706,499660,0
2001-05-25,32.781,33.003,32.346,32.973,504499,0
2001-05-29,33.258,33.333,31.564,31.756,699445,0
2001-05-30,30.975,31.158,30.521,30.53,656753,0
2001-05-31,30.53,31.746,30.53,31.442,716264,0
2001-06-01,31.871,31.985,31.234,31.909,557072,0
2001-06-04,31.89,31.89,31.158,31.794,344885,0
2001-06-05,31.956,34.866,31.9,33.916,881559,0
2001-06-06,33.906,33.906,32.706,33.258,670210,0
2001-06-07,33.438,33.762,32.356,32.848,572949,0
2001-06-08,33.212,33.524,32.116,32.886,377376,0
2001-06-11,32.116,32.258,30.53,30.947,588409,0
2001-06-12,29.605,30.566,29.329,30.415,1219399,0
2001-06-13,30.614,31.385,30.454,30.738,575684,0
2001-06-14,30.738,30.841,30.062,30.521,1092064,0
2001-06-15,32.201,32.8,31.433,32.421,1099741,0
2001-06-18,32.229,33.068,31.442,31.564,936551,0
2001-06-19,30.521,30.975,27.999,29.161,2679375,0
2001-06-20,29.114,29.114,26.743,27.21,2398206,0
2001-06-21,27.21,27.21,26.478,26.962,1313507,0
2001-06-22,26.743,26.781,24.833,25.707,1816430,0
2001-06-25,26.193,26.335,25.238,25.344,1417282,0
2001-06-26,23.774,25.051,23.745,24.602,2129875,0
2001-06-27,24.507,24.689,23.689,24.357,1682260,0
2001-06-28,24.478,24.689,23.689,24.044,2229028,0
2001-06-29,24.252,25.079,24.054,25.079,2231235,0
2001-07-02,24.234,24.794,24.234,24.393,1061151,0
2001-07-03,24.602,24.689,23.957,24.309,445722,0
2001-07-05,24.309,24.478,23.32,23.492,1135489,0
2001-07-06,23.416,23.463,22.72,22.835,514068,0
2001-07-09,22.874,23.765,22.874,23.463,1493206,0
2001-07-10,23.689,24.196,23.566,23.644,1417282,0
2001-07-11,23.595,23.595,22.682,22.911,732456,0
2001-07-12,23.091,25.051,23.023,24.775,915625,0
2001-07-13,24.775,25.47,24.376,25.088,791341,0
2001-07-16,25.508,26.058,25.014,25.45,2006852,0
2001-07-17,25.83,25.886,25.126,25.688,1155783,0
2001-07-18,25.688,27.578,25.621,27.578,2228711,0
2001-07-19,28.456,28.494,27.4,27.41,975139,0
2001-07-20,27.4,27.809,27.4,27.733,556334,0
2001-07-23,27.578,27.809,27.391,27.4,628468,0
2001-07-24,27.626,28.494,27.41,28.494,1288267,0
2001-07-25,28.407,30.139,28.388,29.807,1538944,0
2001-07-26,29.91,30.54,29.91,30.366,1451039,0
2001-07-27,30.642,31.507,30.415,31.004,682196,0
2001-07-30,31.004,31.11,28.883,29.196,864733,0
2001-07-31,28.588,29.367,27.951,28.769,790817,0
2001-08-01,28.759,28.759,27.626,28.304,1293844,0
2001-08-02,28.769,29.225,28.304,28.398,504080,0
2001-08-03,28.407,28.407,27.77,28.056,665689,0
2001-08-06,28.056,28.171,27.542,27.857,573269,0
2001-08-07,28.304,28.456,27.4,27.866,597975,0
2001-08-08,27.675,27.903,26.715,26.772,703648,0
2001-08-09,26.029,26.942,26.029,26.772,729620,0
2001-08-10,26.685,27.504,26.392,27.153,688508,0
2001-08-13,27.172,27.381,26.848,27.087,1637991,0
2001-08-14,27.126,27.236,26.628,27.218,1290166,0
2001-08-15,27.218,27.313,25.943,26.145,392411,0
2001-08-16,26.164,26.174,25.678,25.896,254352,0
2001-08-17,25.896,25.963,25.575,25.905,447402,0
2001-08-20,25.755,25.963,25.431,25.603,1238011,0
2001-08-21,25.392,26.942,25.248,26.038,982711,0
2001-08-22,26.449,26.723,26.029,26.599,1080814,0
2001-08-23,26.657,26.657,25.971,26.096,363919,0
2001-08-24,26.316,27.181,26.174,26.952,1263664,0
2001-08-27,27.172,28.682,26.962,28.55,1157362,0
2001-08-28,28.332,28.588,27.96,28.093,816472,0
2001-08-29,28.588,29.046,28.132,28.902,1041279,0
2001-08-30,28.912,29.865,28.769,29.406,1815796,0
2001-08-31,29.682,29.91,29.225,29.301,998695,0
2001-09-04,29.094,29.595,28.787,29.114,814579,0
2001-09-05,29.094,29.104,27.275,28.009,865262,0
2001-09-06,27.78,28.075,27.218,27.79,468433,0
2001-09-07,26.886,27.818,26.886,27.494,486203,0
2001-09-10,26.942,27.4,26.355,26.676,548135,0
2001-09-17,27.4,28.769,24.726,25.411,1687305,0
2001-09-18,25.801,26.019,24.958,25.155,565592,0
2001-09-19,25.069,26.077,23.879,24.909,1144531,0
2001-09-20,24.661,24.824,23.483,23.624,969780,0
2001-09-21,22.378,24.196,22.16,23.803,575893,0
2001-09-24,24.861,25.707,24.717,24.842,604286,0
2001-09-25,25.213,25.248,24.157,24.87,396409,0
2001-09-26,24.842,25.248,23.879,24.214,330372,0
2001-09-27,23.986,23.996,23.062,23.52,800807,0
2001-09-28,23.698,24.186,23.52,23.967,772100,0
2001-10-01,23.909,23.957,23.081,23.492,644344,0
2001-10-02,23.653,24.563,23.473,24.328,1110044,0
2001-10-03,24.102,25.849,23.938,25.611,676622,0
2001-10-04,26.288,26.478,25.669,25.933,593033,0
2001-10-05,25.933,25.933,24.612,25.47,446145,0
2001-10-08,25.231,26.373,24.756,25.793,386207,0
2001-10-09,25.849,25.953,25.117,25.392,785347,0
2001-10-10,25.392,26.155,24.919,25.755,692397,0
2001-10-11,25.896,26.848,25.344,26.439,1293316,0
2001-10-12,26.439,27.087,26.038,26.705,725940,0
2001-10-15,26.705,26.848,25.896,26.478,307558,0
2001-10-16,26.525,26.762,25.839,26.638,298725,0
2001-10-17,27.921,27.921,26.829,27.636,1399516,0
2001-10-18,27.468,27.468,26.468,26.819,959051,0
2001-10-19,26.599,26.733,25.83,26.126,581884,0
2001-10-22,26.203,26.506,25.344,26.087,827196,0
2001-10-23,26.278,26.506,25.231,25.441,714167,0
2001-10-24,25.546,25.594,24.899,24.948,725207,0
2001-10-25,24.948,25.392,24.661,24.995,932136,0
2001-10-26,25.165,25.392,24.717,25.175,601026,0
2001-10-29,25.107,25.146,24.535,24.708,902483,0
2001-10-30,24.689,24.708,24.11,24.412,525844,0
2001-10-31,24.507,25.221,24.468,24.641,385468,0
2001-11-01,24.995,25.175,24.717,24.995,768524,0
2001-11-02,24.899,25.175,24.689,24.899,507867,0
2001-11-05,25.136,25.603,24.87,24.966,622478,0
2001-11-06,24.995,25.528,24.736,25.421,685880,0
2001-11-07,25.499,25.678,24.966,25.47,498190,0
2001-11-08,25.639,26.325,24.708,24.736,453082,0
2001-11-09,24.899,25.594,24.357,24.717,469690,0
2001-11-12,24.852,25.382,23.938,25.117,867890,0
2001-11-13,25.765,26.599,25.639,26.55,2486743,0
2001-11-14,27.01,27.656,26.55,26.991,1038965,0
2001-11-15,26.991,27.362,26.55,27.362,650657,0
2001-11-16,27.162,27.162,26.56,26.715,736874,0
2001-11-19,26.715,26.715,26.193,26.535,1022140,0
2001-11-20,26.411,26.648,26.135,26.439,1245056,0
2001-11-21,26.439,26.543,26.019,26.135,499874,0
2001-11-23,26.135,26.543,26.048,26.506,204199,0
2001-11-26,26.55,26.781,26.096,26.506,586619,0
2001-11-27,26.506,27.01,26.058,26.543,805537,0
2001-11-28,26.373,26.373,25.46,25.594,648342,0
2001-11-29,25.585,25.801,25.276,25.585,770735,0
2001-11-30,25.499,25.63,25.306,25.382,752122,0
2001-12-03,25.363,25.373,24.679,24.765,747811,0
2001-12-04,24.899,27.323,24.861,27.106,2033033,0
2001-12-05,27.236,28.864,27.106,28.864,2368348,0
2001-12-06,28.806,30.671,28.806,30.347,2323242,0
2001-12-07,29.549,30.252,29.529,29.595,885871,0
2001-12-10,29.483,30.034,29.075,29.396,817839,0
2001-12-11,29.406,29.749,29.114,29.301,689033,0
2001-12-12,29.114,29.483,28.475,29.114,668531,0
2001-12-13,28.749,28.749,28.056,28.378,879033,0
2001-12-14,28.378,28.378,27.743,27.98,818785,0
2001-12-17,28.341,29.605,28.294,29.161,1039488,0
2001-12-18,29.161,30.195,29.123,29.787,1647037,0
2001-12-19,29.759,30.444,29.567,30.223,792813,0
2001-12-20,30.168,30.299,29.74,29.807,1101847,0
2001-12-21,29.769,30.213,29.769,30.101,784086,0
2001-12-24,30.213,30.803,30.12,30.709,292731,0
2001-12-26,30.709,32.307,30.671,31.507,863159,0
2001-12-27,31.583,32.686,31.573,32.268,1269553,0
2001-12-28,32.346,32.915,32.088,32.725,526057,0
2001-12-31,33.193,33.232,31.841,32.059,801543,0
2002-01-02,31.909,32.032,30.851,32.032,832877,0
2002-01-03,31.631,32.839,31.507,32.8,909424,0
2002-01-04,32.964,33.24,32.574,33.165,730569,0
2002-01-07,32.686,33.088,32.088,32.088,1061151,0
2002-01-08,32.508,32.62,31.746,32.041,828357,0
2002-01-09,32.135,32.867,31.366,31.414,811846,0
2002-01-10,31.593,31.593,30.756,31.023,789870,0
2002-01-11,30.729,31.583,30.719,30.87,356766,0
2002-01-14,30.68,31.08,29.759,30.232,538881,0
2002-01-15,29.939,30.492,29.807,30.242,490096,0
2002-01-16,30.232,30.232,29.225,29.225,637932,0
2002-01-17,29.357,29.653,28.466,29.425,692397,0
2002-01-18,29.416,29.454,28.446,28.702,968202,0
2002-01-22,29.311,29.454,27.989,28.265,513436,0
2002-01-23,28.265,29.634,27.989,29.386,616271,0
2002-01-24,29.386,30.042,29.036,29.357,910578,0
2002-01-25,29.225,29.262,28.626,28.893,482103,0
2002-01-28,28.617,28.769,26.791,27.523,1519070,0
2002-01-29,27.665,28.075,26.924,27.181,819205,0
2002-01-30,27.116,27.459,25.688,27.181,835187,0
2002-01-31,27.02,27.513,26.609,27.068,817209,0
2002-02-01,26.676,27.246,26.609,26.924,471272,0
2002-02-04,26.743,26.896,25.508,25.727,1177338,0
2002-02-05,25.276,25.276,24.291,24.497,1293212,0
2002-02-06,24.775,24.948,23.406,23.803,1824312,0
2002-02-07,23.899,24.909,23.663,24.468,938971,0
2002-02-08,24.622,24.958,23.716,24.291,1005947,0
2002-02-11,23.899,24.679,23.576,24.318,959998,0
2002-02-12,24.224,24.622,23.215,24.064,1084704,0
2002-02-13,24.176,24.441,23.745,23.851,1137279,0
2002-02-14,24.082,24.119,23.282,23.388,660221,0
2002-02-15,23.406,23.473,22.634,22.864,1039805,0
2002-02-19,22.483,22.702,22.074,22.32,565802,0
2002-02-20,22.074,22.692,22.074,22.444,703122,0
2002-02-21,22.18,22.483,21.93,22.036,782511,0
2002-02-22,22.113,22.227,21.579,21.684,641720,0
2002-02-25,21.835,22.247,21.123,22.064,1442416,0
2002-02-26,22.189,22.503,21.589,22.368,916573,0
2002-02-27,22.624,22.883,21.417,21.703,1029712,0
2002-02-28,21.703,21.969,20.933,21.104,1054315,0
2002-03-01,18.812,21.104,14.419,14.448,17027629,0
2002-03-04,15.142,15.692,14.682,14.875,5999731,0
2002-03-05,14.875,15.454,14.692,15.378,6250297,0
2002-03-06,15.368,16.102,15.368,15.596,9896825,0
2002-03-07,15.778,16.406,15.596,16.243,3052229,0
2002-03-08,16.329,16.606,15.549,16.121,4527978,0
2002-03-11,15.968,16.006,15.417,15.663,2286121,0
2002-03-12,15.368,16.15,15.142,15.874,3189657,0
2002-03-13,15.958,16.177,15.778,16.055,1276179,0
2002-03-14,15.978,16.358,15.549,15.788,1638835,0
2002-03-15,16.131,16.131,15.826,15.929,1187855,0
2002-03-18,16.186,16.233,15.92,16.14,1177763,0
2002-03-19,16.214,16.682,16.15,16.376,1593725,0
2002-03-20,16.376,16.748,16.243,16.538,1368291,0
2002-03-21,16.52,16.606,16.055,16.291,844966,0
2002-03-22,16.501,16.52,15.949,16.195,890602,0
2002-03-25,16.186,16.223,15.654,15.92,1589516,0
2002-03-26,16.15,16.501,15.892,16.195,1109098,0
2002-03-27,16.329,16.586,16.064,16.491,987233,0
2002-03-28,16.653,16.975,16.529,16.975,1051585,0
2002-04-01,16.72,17.062,16.567,17.062,695448,0
2002-04-02,16.663,16.851,16.425,16.672,1351886,0
2002-04-03,16.52,16.538,15.835,15.968,806801,0
2002-04-04,15.968,16.006,15.549,15.816,1001218,0
2002-04-05,15.987,16.121,15.596,15.816,1580791,0
2002-04-08,15.596,15.74,15.142,15.407,1565124,0
2002-04-09,15.463,15.587,15.206,15.293,627312,0
2002-04-10,15.244,15.463,15.085,15.322,889550,0
2002-04-11,14.219,14.238,10.805,11.024,11124425,0
2002-04-12,11.194,11.213,10.823,11.107,4417469,0
2002-04-15,11.328,11.518,11.098,11.422,1085860,0
2002-04-16,11.622,12.154,11.622,11.746,1583103,0
2002-04-17,11.774,12.27,11.774,12.27,1200363,0
2002-04-18,12.402,12.449,11.954,12.212,921409,0
2002-04-19,12.26,12.612,12.164,12.525,1228968,0
2002-04-22,12.686,12.686,12.221,12.328,1061466,0
2002-04-23,12.507,12.507,11.954,11.993,804905,0
2002-04-24,11.945,12.057,11.774,11.898,1113831,0
2002-04-25,11.974,12.02,11.127,11.518,1399726,0
2002-04-26,11.812,11.812,10.956,11.024,2100434,0
2002-04-29,11.203,11.668,11.08,11.631,1619170,0
2002-04-30,11.631,11.945,11.393,11.812,988075,0
2002-05-01,11.668,11.668,10.89,11.422,1306040,0
2002-05-02,11.469,11.622,11.166,11.526,657802,0
2002-05-03,11.536,11.536,11.004,11.355,700705,0
2002-05-06,11.45,11.508,10.995,11.053,886394,0
2002-05-07,11.166,11.393,10.928,11.232,1136122,0
2002-05-08,11.44,11.983,11.355,11.983,836450,0
2002-05-09,11.764,12.241,11.345,11.355,979871,0
2002-05-10,11.355,11.555,11.098,11.393,466541,0
2002-05-13,11.393,11.717,11.261,11.585,375585,0
2002-05-14,11.85,12.393,11.842,12.337,1010680,0
2002-05-15,12.346,13.012,12.241,12.695,995644,0
2002-05-16,12.704,13.144,12.695,12.954,996275,0
2002-05-17,12.954,13.287,12.818,12.915,1055261,0
2002-05-20,12.915,13.124,12.799,12.983,880403,0
2002-05-21,12.983,13.012,12.318,12.544,629311,0
2002-05-22,12.544,12.954,12.544,12.732,949903,0
2002-05-23,12.742,13.533,12.639,13.485,1689200,0
2002-05-24,13.191,13.191,12.459,12.993,983026,0
2002-05-28,13.002,13.259,12.752,12.944,412495,0
2002-05-29,12.944,13.38,12.837,12.944,738561,0
2002-05-30,12.944,13.012,12.318,12.809,530367,0
2002-05-31,12.847,13.088,12.77,12.886,769574,0
2002-06-03,12.79,12.79,11.898,12.011,622478,0
2002-06-04,12.02,12.449,11.993,12.289,912999,0
2002-06-05,12.289,12.507,11.812,12.26,738664,0
2002-06-06,12.26,12.318,11.983,12.318,447193,0
2002-06-07,12.318,12.346,11.86,12.328,693870,0
2002-06-10,12.279,12.279,12.057,12.193,534781,0
2002-06-11,12.221,12.289,11.915,11.993,699339,0
2002-06-12,11.945,12.002,11.622,11.717,811635,0
2002-06-13,11.717,12.154,11.717,11.945,765792,0
2002-06-14,11.85,11.898,11.071,11.631,736036,0
2002-06-17,11.668,11.993,11.575,11.717,944544,0
2002-06-18,11.345,11.593,11.166,11.298,1979932,0
2002-06-19,11.213,11.393,11.089,11.223,823413,0
2002-06-20,11.223,11.252,10.253,10.386,1846814,0
2002-06-21,10.082,10.689,10.082,10.149,1437054,0
2002-06-24,10.006,10.328,9.833,10.244,850331,0
2002-06-25,10.328,10.423,9.671,10.12,785033,0
2002-06-26,10.12,10.29,9.633,10.29,773680,0
2002-06-27,10.29,10.613,10.195,10.31,890496,0
2002-06-28,10.31,10.604,10.082,10.195,1188694,0
2002-07-01,10.29,10.405,9.4629,9.4714,571898,0
2002-07-02,9.4714,9.4714,8.9872,9.0823,1376491,0
2002-07-03,8.8543,9.1773,8.5404,8.7211,1684677,0
2002-07-05,8.7307,9.4445,8.7211,9.3872,555285,0
2002-07-08,9.3773,9.3773,8.9968,9.0352,401243,0
2002-07-09,8.959,9.2727,8.7211,8.8543,484941,0
2002-07-10,8.8638,8.9968,8.5499,8.6261,528052,0
2002-07-11,8.5309,8.7686,8.2073,8.4927,1404775,0
2002-07-12,8.4072,8.9686,8.2551,8.9493,878618,0
2002-07-15,8.9304,8.9304,8.0266,8.3027,1248420,0
2002-07-16,8.3408,8.4262,8.0649,8.0742,809955,0
2002-07-17,8.369,8.5594,7.8082,8.0742,865682,0
2002-07-18,7.9984,8.1603,7.5322,7.6936,1080710,0
2002-07-19,7.6273,7.6749,7.1616,7.1616,1064409,0
2002-07-22,6.9521,7.1993,6.7049,6.8381,1279333,0
2002-07-23,6.7429,6.8857,6.0297,6.372,1896657,0
2002-07-24,6.3242,6.9711,6.0487,6.9711,1386477,0
2002-07-25,6.9711,7.7226,6.7905,6.8381,2227766,0
2002-07-26,6.7712,6.8857,6.1249,6.2293,1548198,0
2002-07-29,6.4669,6.7905,6.4002,6.7429,1173976,0
2002-07-30,6.7526,7.5797,6.6006,7.2755,1537786,0
2002-07-31,7.304,7.304,6.9806,7.0853,691874,0
2002-08-01,6.99,7.3611,6.99,7.2566,866102,0
2002-08-02,7.1616,7.304,6.857,7.304,1199420,0
2002-08-05,7.0282,7.3325,6.7429,6.8096,1198472,0
2002-08-06,7.0092,7.1993,6.7999,6.7999,615114,0
2002-08-07,7.0188,7.0472,6.5051,6.7905,1883091,0
2002-08-08,6.8857,7.1895,6.7429,7.1895,754435,0
2002-08-09,7.1895,7.1993,6.8857,7.0377,730040,0
2002-08-12,6.9429,6.9711,5.5066,5.8679,1997914,0
2002-08-13,5.9345,6.0009,5.3831,5.3924,2219879,0
2002-08-14,5.4018,5.44,5.2118,5.2973,1107731,0
2002-08-15,5.3448,5.5635,4.6985,4.7362,1187119,0
2002-08-16,4.7457,4.8315,3.9851,4.5367,2663392,0
2002-08-19,4.9264,5.1927,4.8315,5.0974,1483110,0
2002-08-20,5.1168,5.3734,4.8883,4.9169,859899,0
2002-08-21,5.0119,5.1168,4.6506,4.9456,1105314,0
2002-08-22,5.1641,5.8489,5.0787,5.8107,1313190,0
2002-08-23,5.6683,5.7156,5.4018,5.4303,956004,0
2002-08-26,5.4683,5.5257,5.2118,5.44,802276,0
2002-08-27,5.5829,5.6586,5.1262,5.2024,626155,0
2002-08-28,5.1736,5.1736,4.9738,5.0025,598711,0
2002-08-29,4.9075,5.2024,4.8596,5.0691,1309617,0
2002-08-30,5.0691,5.2973,5.0406,5.2973,870414,0
2002-09-03,5.2498,5.2498,4.7744,5.0406,1280805,0
2002-09-04,4.9551,5.2118,4.9075,5.2118,779566,0
2002-09-05,5.1832,5.2118,4.793,4.9264,1096165,0
2002-09-06,4.9644,5.1641,4.9644,5.1357,737086,0
2002-09-09,5.0406,5.2118,4.9075,5.1168,2003487,0
2002-09-10,5.1357,5.2498,5.0974,5.2118,815736,0
2002-09-11,5.3257,5.3448,5.2498,5.2592,275385,0
2002-09-12,5.2592,5.2689,4.9931,5.1168,540143,0
2002-09-13,5.1168,5.1168,4.9264,4.9738,536463,0
2002-09-16,4.9644,5.0216,4.8121,5.0216,468329,0
2002-09-17,5.2118,5.2592,4.793,4.8315,1267557,0
2002-09-18,4.8217,4.9456,4.5555,4.6127,733615,0
2002-09-19,4.6127,4.6985,4.3843,4.6506,624891,0
2002-09-20,4.6506,4.9644,4.4984,4.8979,1083232,0
2002-09-23,4.8979,4.9456,4.7457,4.8412,1129288,0
2002-09-24,4.6985,4.8217,4.4984,4.793,683776,0
2002-09-25,4.793,5.2024,4.793,5.0025,841604,0
2002-09-26,5.0119,5.2498,4.8315,5.1168,1564705,0
2002-09-27,5.1452,5.2118,5.0216,5.1168,617114,0
2002-09-30,5.1168,5.1168,4.8027,5.0691,689876,0
2002-10-01,5.2118,5.2498,4.8315,5.0691,394198,0
2002-10-02,5.0216,5.3257,4.9931,5.1927,1348940,0
2002-10-03,5.2118,5.5829,5.2118,5.3257,1046957,0
2002-10-04,5.2784,5.2877,4.8883,5.0974,766108,0
2002-10-07,5.0974,5.1641,4.9931,5.0595,428689,0
2002-10-08,5.0595,5.1262,4.9264,4.9551,604810,0
2002-10-09,4.9075,4.9644,4.6506,4.6603,634672,0
2002-10-10,4.6222,4.7554,4.0894,4.1465,1789088,0
2002-10-11,4.1845,4.4414,4.118,4.375,1259564,0
2002-10-14,4.3653,4.3653,4.1845,4.2797,326063,0
2002-10-15,4.4888,4.4984,4.2227,4.4605,1121930,0
2002-10-16,4.4128,4.4509,4.2605,4.2605,283056,0
2002-10-17,4.5461,4.5555,4.1276,4.1276,509125,0
2002-10-18,4.1465,4.3843,4.0894,4.3843,912156,0
2002-10-21,4.3558,4.5078,4.2703,4.4888,383998,0
2002-10-22,4.4605,4.4605,4.1371,4.2039,933291,0
2002-10-23,4.2322,4.3843,4.1657,4.3843,670531,0
2002-10-24,4.4605,4.7837,4.4414,4.5744,980608,0
2002-10-25,4.5078,4.8217,4.4792,4.717,851801,0
2002-10-28,4.879,5.1736,4.8121,4.9456,798070,0
2002-10-29,5.0974,5.944,5.0974,5.944,2281283,0
2002-10-30,5.944,6.2293,5.7253,6.1343,1246630,0
2002-10-31,6.1343,6.7429,6.1343,6.5717,2398002,0
2002-11-01,6.5811,6.9806,6.2768,6.8857,2208524,0
2002-11-04,7.5514,7.5514,6.8381,6.8857,2096648,0
2002-11-05,6.9618,7.0092,6.7049,6.9141,782928,0
2002-11-06,7.0757,7.2566,6.9996,7.0757,1008155,0
2002-11-07,6.9043,7.2281,6.8381,7.0282,846125,0
2002-11-08,7.1712,7.3894,7.0757,7.152,1403197,0
2002-11-11,7.1043,7.1043,6.7049,6.7238,560753,0
2002-11-12,6.8381,6.9618,6.7712,6.8096,1576269,0
2002-11-13,6.7905,7.1802,6.372,6.9333,2184234,0
2002-11-14,7.0757,7.2659,6.9996,7.1328,1046114,0
2002-11-15,7.1043,7.1712,6.9996,7.1232,759062,0
2002-11-18,7.3136,7.5037,7.0188,7.1043,630256,0
2002-11-19,7.0757,7.4848,6.8381,7.1712,1028028,0
2002-11-20,7.2186,7.4848,7.1043,7.3422,715004,0
2002-11-21,7.5037,7.9984,7.5037,7.9792,1334849,0
2002-11-22,7.9792,8.0932,7.9413,8.0173,846861,0
2002-11-25,8.1123,8.4072,8.0649,8.3976,1130865,0
2002-11-26,8.3501,8.4455,8.0173,8.0932,806905,0
2002-11-27,8.0932,8.3976,8.0932,8.1691,828669,0
2002-11-29,8.0173,8.2934,7.9413,8.0742,1862591,0
2002-12-02,8.3786,8.4834,8.0932,8.3408,1017514,0
2002-12-03,8.2551,8.2835,7.9222,8.2073,841604,0
2002-12-04,7.9792,8.0173,7.6749,7.8651,1044116,0
2002-12-05,7.8651,7.9792,7.6561,7.7795,888290,0
2002-12-06,7.5037,7.8651,7.4655,7.7415,740134,0
2002-12-09,7.6936,7.6936,7.2374,7.5514,1154100,0
2002-12-10,7.5514,7.8082,7.4088,7.7415,656753,0
2002-12-11,7.7892,8.1603,7.6561,8.1123,1128867,0
2002-12-12,8.0173,8.0932,7.9318,8.0554,1170400,0
2002-12-13,7.9694,7.9792,7.6749,7.7795,699125,0
2002-12-16,7.7892,7.8082,7.6465,7.7415,666638,0
2002-12-17,7.8365,7.8936,7.7698,7.8082,444251,0
2002-12-18,7.7415,7.9984,7.6465,7.8559,1026032,0
2002-12-19,7.7892,7.884,7.4563,7.4752,918149,0
2002-12-20,7.4848,7.7132,7.2659,7.3611,1289008,0
2002-12-23,7.3611,7.5514,7.3136,7.5227,923619,0
2002-12-24,7.3611,7.4563,7.2566,7.3422,239947,0
2002-12-26,7.2659,7.5322,7.2374,7.4468,699653,0
2002-12-27,7.7892,7.7892,7.4181,7.5987,456969,0
2002-12-30,7.6936,7.7415,7.4373,7.5514,795760,0
2002-12-31,7.4563,7.884,7.4088,7.7892,1033499,0
2003-01-02,7.884,8.3309,7.6655,8.3309,679572,0
2003-01-03,8.3309,8.3786,8.0173,8.0458,828775,0
2003-01-06,7.9603,8.4927,7.951,8.3786,800177,0
2003-01-07,8.3883,8.5499,8.1123,8.1123,688086,0
2003-01-08,8.1123,8.1123,7.8365,7.8651,743183,0
2003-01-09,7.9603,8.2073,7.9603,8.0173,871569,0
2003-01-10,7.9413,8.2073,7.7321,8.1691,729202,0
2003-01-13,8.217,8.3598,8.1123,8.1691,918466,0
2003-01-14,8.179,8.607,8.179,8.607,806905,0
2003-01-15,8.7019,8.7307,8.179,8.236,600497,0
2003-01-16,8.3027,8.4455,8.1886,8.3309,531416,0
2003-01-17,8.3309,8.3309,7.9603,8.0554,748441,0
2003-01-21,8.0362,8.1315,7.7509,7.7985,492198,0
2003-01-22,7.7985,7.884,7.6371,7.7226,347513,0
2003-01-23,7.6465,7.8936,7.6465,7.8462,473797,0
2003-01-24,7.7509,7.8462,7.6179,7.7698,686407,0
2003-01-27,7.5133,7.5227,7.1802,7.5133,1655550,0
2003-01-28,7.7509,7.7892,7.5322,7.6081,1202153,0
2003-01-29,7.5611,7.6561,7.3422,7.5892,622999,0
2003-01-30,7.6561,7.7226,7.4373,7.5797,469587,0
2003-01-31,7.5133,7.5797,7.3136,7.4181,697129,0
2003-02-03,7.5133,7.5797,7.1993,7.2281,699233,0
2003-02-04,7.0853,7.2281,6.8665,7.1712,1266397,0
2003-02-05,7.1135,7.3801,7.0757,7.3801,631200,0
2003-02-06,7.3801,7.4468,6.9711,7.3422,808061,0
2003-02-07,7.3422,7.4181,7.1328,7.2374,452767,0
2003-02-10,7.2374,7.2374,6.9711,7.0472,960209,0
2003-02-11,7.1328,7.2186,6.9429,7.1135,1271657,0
2003-02-12,7.0567,7.1328,7.0188,7.1043,306084,0
2003-02-13,7.0092,7.2755,6.8762,7.2659,451191,0
2003-02-14,7.304,7.399,6.9237,7.1328,721313,0
2003-02-18,7.2566,7.4181,7.0949,7.4181,690294,0
2003-02-19,7.4181,7.4941,7.3894,7.4181,904902,0
2003-02-20,7.4276,7.5987,7.3705,7.4752,636566,0
2003-02-21,7.5704,7.6843,7.4752,7.6843,622999,0
2003-02-24,7.6561,7.6561,7.4181,7.5514,352559,0
2003-02-25,7.4563,7.5514,7.3894,7.5514,511439,0
2003-02-26,7.5514,7.5987,7.4655,7.5892,549922,0
2003-02-27,7.5892,7.9603,7.5322,7.9413,1500774,0
2003-02-28,7.9413,8.1123,7.9413,8.0649,891865,0
2003-03-03,8.0839,8.179,7.7698,7.7892,1109306,0
2003-03-04,7.7509,7.8271,7.7132,7.7605,1066932,0
2003-03-05,7.7698,7.8651,7.7605,7.8651,589035,0
2003-03-06,7.8559,7.8559,7.7321,7.7698,607963,0
2003-03-07,7.7698,7.8559,7.6081,7.8175,684407,0
2003-03-10,7.7892,7.7892,7.5892,7.6465,432684,0
2003-03-11,7.6179,7.7415,7.5322,7.5987,500505,0
2003-03-12,7.6081,7.6655,7.4088,7.6465,436676,0
2003-03-13,7.6081,7.8746,7.6081,7.8746,477057,0
2003-03-14,7.9694,8.1029,7.8462,7.9125,456657,0
2003-03-17,7.9125,8.4168,7.7509,8.2738,507867,0
2003-03-18,8.2835,8.5118,8.2268,8.2268,570741,0
2003-03-19,8.236,8.4072,7.9886,8.369,615220,0
2003-03-20,8.2738,8.5499,8.1603,8.1603,408710,0
2003-03-21,8.2738,8.4834,8.179,8.4644,1501511,0
2003-03-24,8.4547,8.4547,8.1029,8.2835,870730,0
2003-03-25,8.2738,8.7781,8.2268,8.5974,1361453,0
2003-03-26,8.6355,8.7307,8.369,8.5118,1247053,0
2003-03-27,8.4644,8.683,8.2738,8.5974,811532,0
2003-03-28,8.5974,8.7591,8.4644,8.7591,793131,0
2003-03-31,8.607,8.607,8.4168,8.4547,360656,0
2003-04-01,8.4644,8.569,8.3408,8.569,873987,0
2003-04-02,8.664,8.8924,8.664,8.8351,721105,0
2003-04-03,8.8924,9.1773,8.7686,9.0352,1377015,0
2003-04-04,8.9778,8.9778,8.569,8.569,1353567,0
2003-04-07,8.7497,8.9397,8.607,8.6355,833402,0
2003-04-08,8.6736,8.6926,8.5499,8.5594,700074,0
2003-04-09,8.4644,8.6547,8.4644,8.4644,533522,0
2003-04-10,8.4644,8.4644,8.3598,8.3786,510176,0
2003-04-11,8.4738,8.7497,8.3883,8.4168,491669,0
2003-04-14,8.4168,8.6164,8.3976,8.4644,602076,0
2003-04-15,8.369,8.683,8.3218,8.5594,861790,0
2003-04-16,8.607,8.6164,8.4357,8.4644,365389,0
2003-04-17,8.4168,8.6547,8.4168,8.6547,796178,0
2003-04-21,8.6547,8.9019,8.6547,8.7399,1776153,0
2003-04-22,8.7971,9.2823,8.7019,9.2727,1849865,0
2003-04-23,9.32,9.584,9.2062,9.3686,840552,0
2003-04-24,9.0352,9.0634,8.645,8.7114,937393,0
2003-04-25,8.6164,8.9397,8.5594,8.9397,810267,0
2003-04-28,8.9778,9.32,8.8255,9.32,1528005,0
2003-04-29,9.3014,9.556,9.3014,9.556,1414869,0
2003-04-30,9.4995,9.566,9.3586,9.4347,1128551,0
2003-05-01,9.4535,9.7,9.2631,9.7,962418,0
2003-05-02,9.7,10.167,9.652,9.882,821730,0
2003-05-05,9.882,10.281,9.746,10.224,1975725,0
2003-05-06,10.271,10.841,10.271,10.633,1145689,0
2003-05-07,10.536,10.536,10.271,10.29,941706,0
2003-05-08,10.224,10.395,10.177,10.195,526159,0
2003-05-09,10.195,10.661,10.187,10.545,842758,0
2003-05-12,10.575,10.87,10.471,10.87,1053371,0
2003-05-13,10.651,10.698,10.367,10.48,874620,0
2003-05-14,10.698,11.127,10.698,11.089,1158098,0
2003-05-15,11.412,11.412,11.004,11.28,1390049,0
2003-05-16,11.298,11.508,10.833,11.508,754226,0
2003-05-19,11.412,11.412,10.536,10.594,987443,0
2003-05-20,10.937,11.174,10.498,10.623,1124343,0
2003-05-21,10.604,10.909,10.517,10.87,615220,0
2003-05-22,10.88,11.336,10.861,11.223,859899,0
2003-05-23,11.223,11.518,11.174,11.45,991016,0
2003-05-27,11.46,11.925,11.318,11.889,1399095,0
2003-05-28,11.935,12.174,11.88,12.03,1228336,0
2003-05-29,11.983,12.299,11.983,12.174,816577,0
2003-05-30,12.154,12.366,12.086,12.164,797127,0
2003-06-02,12.164,12.544,12.077,12.193,633832,0
2003-06-03,12.221,12.318,12.086,12.154,797862,0
2003-06-04,12.154,12.827,12.077,12.809,492828,0
2003-06-05,12.799,13.124,12.554,13.051,488410,0
2003-06-06,13.031,13.306,12.925,13.124,1050847,0
2003-06-09,13.079,13.173,12.221,12.346,821308,0
2003-06-10,12.356,12.934,12.356,12.639,780720,0
2003-06-11,12.695,13.06,12.459,13.031,639298,0
2003-06-12,13.116,13.124,12.564,12.602,1001429,0
2003-06-13,12.742,12.983,12.356,12.564,768949,0
2003-06-16,12.657,13.041,12.657,12.837,1190692,0
2003-06-17,12.837,13.124,12.79,13.051,839290,0
2003-06-18,13.06,13.371,12.837,13.306,1216348,0
2003-06-19,13.505,13.628,13.259,13.278,1127708,0
2003-06-20,13.315,13.315,13.124,13.182,865365,0
2003-06-23,13.088,13.088,12.439,12.714,570535,0
2003-06-24,12.714,12.857,12.507,12.76,566640,0
2003-06-25,12.77,12.857,12.657,12.79,444985,0
2003-06-26,12.79,12.837,12.602,12.79,382948,0
2003-06-27,12.837,13.211,12.837,13.173,830774,0
2003-06-30,13.163,13.398,12.934,13.134,1036443,0
2003-07-01,13.079,13.079,12.676,13.022,772627,0
2003-07-02,13.116,13.408,13.06,13.315,1138748,0
2003-07-03,13.315,13.325,13.173,13.278,460758,0
2003-07-07,13.343,13.446,13.315,13.408,1226761,0
2003-07-08,13.408,13.417,13.306,13.315,2027143,0
2003-07-09,13.38,13.781,13.221,13.696,1523065,0
2003-07-10,13.696,13.696,13.23,13.315,732672,0
2003-07-11,13.408,13.551,13.408,13.505,1579423,0
2003-07-14,13.599,14.238,13.599,13.999,664218,0
2003-07-15,14.094,14.219,13.829,14.037,608176,0
2003-07-16,13.96,14.17,13.352,13.696,698810,0
2003-07-17,13.315,13.315,13.031,13.315,706068,0
2003-07-18,13.221,13.772,13.041,13.618,921199,0
2003-07-21,13.647,13.647,13.124,13.287,504710,0
2003-07-22,13.315,13.676,12.77,13.571,594082,0
2003-07-23,12.837,13.211,11.842,12.983,2024201,0
2003-07-24,13.551,14.161,13.417,13.628,1007106,0
2003-07-25,13.725,14.018,13.269,13.932,854534,0
2003-07-28,14.028,14.258,13.837,14.123,482208,0
2003-07-29,14.17,14.17,13.599,13.837,519536,0
2003-07-30,14.123,14.569,14.065,14.399,998800,0
2003-07-31,14.456,14.493,13.979,14.132,669371,0
2003-08-01,14.037,14.448,13.989,14.297,446145,0
2003-08-04,14.199,14.39,13.647,14.17,569375,0
2003-08-05,14.268,14.409,14.19,14.277,680201,0
2003-08-06,14.277,14.277,13.306,13.352,1184806,0
2003-08-07,13.505,13.725,13.466,13.551,629622,0
2003-08-08,13.647,13.96,13.361,13.466,743183,0
2003-08-11,13.515,13.743,13.505,13.657,541301,0
2003-08-12,13.667,13.989,13.609,13.979,560018,0
2003-08-13,14.17,14.645,14.151,14.485,561490,0
2003-08-14,14.485,14.485,14.19,14.399,512071,0
2003-08-15,14.55,14.884,14.399,14.596,239107,0
2003-08-18,14.596,14.922,14.569,14.787,879142,0
2003-08-19,14.826,15.283,14.797,15.216,1109939,0
2003-08-20,15.124,15.625,15.124,15.206,942018,0
2003-08-21,15.407,15.539,15.095,15.197,662329,0
2003-08-22,15.197,15.427,14.741,14.836,718474,0
2003-08-25,14.884,15.037,14.664,14.778,541195,0
2003-08-26,14.778,14.913,14.419,14.855,565065,0
2003-08-27,14.569,14.96,14.54,14.692,675153,0
2003-08-28,14.741,14.816,14.485,14.569,973564,0
2003-08-29,14.645,15.731,14.606,15.731,977873,0
2003-09-02,15.788,15.788,15.502,15.625,616585,0
2003-09-03,15.644,15.672,15.339,15.454,441831,0
2003-09-04,15.454,16.358,15.407,16.035,936972,0
2003-09-05,15.978,16.159,15.806,16.092,619637,0
2003-09-08,16.092,16.168,15.788,15.874,632466,0
2003-09-09,15.929,15.958,15.473,15.605,730775,0
2003-09-10,15.368,15.407,14.922,14.96,666218,0
2003-09-11,15.197,15.378,14.846,14.932,629416,0
2003-09-12,14.787,15.076,14.475,14.932,989021,0
2003-09-15,15.028,15.312,14.95,15.264,821415,0
2003-09-16,15.216,15.692,15.216,15.644,470119,0
2003-09-17,15.692,15.864,15.521,15.816,430790,0
2003-09-18,15.788,16.168,15.788,16.064,1167453,0
2003-09-19,16.168,16.252,16.016,16.102,681357,0
2003-09-22,15.502,16.064,15.502,15.692,413232,0
2003-09-23,15.884,16.233,15.884,16.214,700074,0
2003-09-24,16.121,16.168,15.463,15.463,600497,0
2003-09-25,15.558,15.768,15.264,15.331,391677,0
2003-09-26,15.226,15.359,14.682,14.702,559280,0
2003-09-29,14.741,15.216,14.741,15.142,768001,0
2003-09-30,14.98,14.98,14.316,14.559,785033,0
2003-10-01,14.559,15.322,14.55,15.322,676312,0
2003-10-02,15.359,15.473,15.197,15.322,514383,0
2003-10-03,15.511,15.949,15.502,15.672,737401,0
2003-10-06,15.615,15.711,15.407,15.692,543930,0
2003-10-07,15.692,15.731,15.436,15.625,489146,0
2003-10-08,15.692,15.826,15.502,15.711,819205,0
2003-10-09,15.711,16.214,15.711,16.092,1707496,0
2003-10-10,16.311,16.501,16.223,16.348,875145,0
2003-10-13,16.453,16.692,16.348,16.576,566327,0
2003-10-14,16.481,16.738,16.415,16.557,538252,0
2003-10-15,16.643,16.738,16.092,16.15,791447,0
2003-10-16,16.14,16.406,16.025,16.358,711955,0
2003-10-17,16.358,16.358,15.796,15.845,663064,0
2003-10-20,15.835,16.055,15.749,16.025,656542,0
2003-10-21,15.911,16.073,15.845,15.949,445931,0
2003-10-22,15.835,15.855,15.407,15.454,643190,0
2003-10-23,15.596,16.481,15.407,16.233,1218874,0
2003-10-24,16.168,16.425,16.15,16.367,979348,0
2003-10-27,16.376,16.919,16.358,16.87,868521,0
2003-10-28,16.919,17.433,16.909,17.356,870937,0
2003-10-29,17.167,17.347,17.062,17.12,764529,0
2003-10-30,17.12,17.31,17.003,17.196,863685,0
2003-10-31,17.233,17.347,17.023,17.13,631304,0
2003-11-03,17.167,17.566,17.167,17.404,520555,0
2003-11-04,17.5,17.784,17.31,17.755,571616,0
2003-11-05,17.642,17.755,17.023,17.404,668215,0
2003-11-06,17.328,17.337,16.956,17.186,981553,0
2003-11-07,17.167,17.282,16.929,16.929,511755,0
2003-11-10,16.984,17.062,16.281,16.339,1031816,0
2003-11-11,16.339,16.406,16.092,16.233,748863,0
2003-11-12,16.233,16.624,16.14,16.272,1816007,0
2003-11-13,16.358,16.606,16.15,16.434,1213091,0
2003-11-14,16.463,16.72,15.987,16.025,653810,0
2003-11-17,16.262,16.262,14.741,15.197,1306355,0
2003-11-18,15.197,15.483,15.018,15.056,1652290,0
2003-11-19,15.056,15.349,15.056,15.17,862631,0
2003-11-20,15.124,15.331,14.913,14.913,633832,0
2003-11-21,15.076,15.331,15.047,15.226,1266819,0
2003-11-24,15.312,15.463,15.254,15.445,785033,0
2003-11-25,15.445,15.692,15.417,15.521,595766,0
2003-11-26,15.529,16.073,15.529,16.016,714268,0
2003-11-28,15.884,16.15,15.816,16.083,238895,0
2003-12-01,15.845,16.006,15.427,15.529,957266,0
2003-12-02,15.634,15.892,15.473,15.577,735299,0
2003-12-03,15.577,16.102,15.577,15.902,771466,0
2003-12-04,15.74,15.788,15.378,15.692,449716,0
2003-12-05,15.407,15.549,15.16,15.264,448560,0
2003-12-08,15.216,15.436,15.028,15.188,408920,0
2003-12-09,15.188,15.521,14.865,14.932,500505,0
2003-12-10,14.884,14.989,14.521,14.654,522584,0
2003-12-11,14.778,15.322,14.731,15.303,328062,0
2003-12-12,15.388,15.502,15.216,15.454,459391,0
2003-12-15,15.644,15.682,14.999,15.037,638354,0
2003-12-16,15.216,15.596,15.085,15.558,676521,0
2003-12-17,15.322,15.331,15.028,15.142,666638,0
2003-12-18,15.15,16.006,15.142,16.006,759377,0
2003-12-19,16.073,16.073,15.711,15.92,808269,0
2003-12-22,15.74,16.195,15.663,16.055,566433,0
2003-12-23,15.978,16.348,15.978,16.281,586199,0
2003-12-24,16.092,16.311,15.939,16.159,322697,0
2003-12-26,16.073,16.301,15.968,16.006,105465,0
2003-12-29,15.949,16.348,15.949,16.121,643715,0
2003-12-30,16.073,16.425,16.025,16.376,438991,0
2003-12-31,16.52,16.606,16.233,16.233,449613,0
2004-01-02,16.406,17.003,16.406,16.692,482312,0
2004-01-05,16.643,16.777,16.453,16.71,658331,0
2004-01-06,16.71,17.376,16.606,17.347,875460,0
2004-01-07,17.404,17.813,17.356,17.746,1117616,0
2004-01-08,17.784,17.947,17.481,17.632,811742,0
2004-01-09,17.453,17.5,17.262,17.386,556653,0
2004-01-12,17.386,17.423,17.262,17.423,914366,0
2004-01-13,17.5,17.594,17.12,17.386,667896,0
2004-01-14,17.556,17.697,17.347,17.651,561594,0
2004-01-15,17.651,17.736,17.414,17.594,722050,0
2004-01-16,17.594,18.441,17.585,18.356,956322,0
2004-01-20,18.356,18.592,18.022,18.157,815317,0
2004-01-21,18.167,18.441,17.869,18.242,429107,0
2004-01-22,18.214,18.496,18.214,18.27,639192,0
2004-01-23,18.356,18.45,17.813,17.908,717424,0
2004-01-26,17.927,18.515,17.623,18.496,611960,0
2004-01-27,18.533,19.305,18.433,19.079,1598981,0
2004-01-28,19.258,20.542,19.163,19.971,3230035,0
2004-01-29,19.981,20.448,19.363,19.515,2209578,0
2004-01-30,19.515,19.952,19.258,19.639,969988,0
2004-02-02,19.904,20.323,19.82,20.029,902905,0
2004-02-03,19.736,20.171,19.687,19.971,861688,0
2004-02-04,19.981,20.02,19.296,19.487,684514,0
2004-02-05,19.305,19.6,19.125,19.402,655386,0
2004-02-06,19.544,20.181,19.544,20.181,396724,0
2004-02-09,20.257,21,20.181,20.588,765476,0
2004-02-10,19.875,20.191,19.783,20.152,1416973,0
2004-02-11,20.21,20.477,20.125,20.458,892179,0
2004-02-12,20.505,20.676,20.314,20.314,501449,0
2004-02-13,20.22,20.257,19.677,19.866,573896,0
2004-02-17,20.21,20.21,19.904,19.933,726991,0
2004-02-18,19.971,20.106,19.774,19.904,470223,0
2004-02-19,19.924,20.257,19.875,19.875,680096,0
2004-02-20,19.924,19.924,19.278,19.61,470119,0
2004-02-23,19.59,19.6,18.897,19.211,732039,0
2004-02-24,19.163,19.324,18.812,19.249,799227,0
2004-02-25,19.305,19.885,19.296,19.774,568638,0
2004-02-26,19.783,20.059,19.648,20.059,926456,0
2004-02-27,19.971,20.152,19.793,19.82,519641,0
2004-03-01,19.81,20.542,19.793,20.487,473168,0
2004-03-02,20.439,20.666,20.362,20.588,465172,0
2004-03-03,20.542,20.914,20.294,20.676,757691,0
2004-03-04,20.828,20.828,20.372,20.467,635721,0
2004-03-05,20.448,20.77,20.2,20.552,542772,0
2004-03-08,20.505,20.731,19.726,19.755,490407,0
2004-03-09,19.783,19.82,19.163,19.239,725838,0
2004-03-10,19.239,19.296,18.707,18.783,581884,0
2004-03-11,18.46,18.926,18.07,18.261,695342,0
2004-03-12,18.27,18.592,18.261,18.45,746442,0
2004-03-15,18.46,18.46,17.033,17.594,872305,0
2004-03-16,18.022,18.118,17.262,17.688,540566,0
2004-03-17,17.878,18.84,17.831,18.496,639192,0
2004-03-18,18.308,18.553,17.716,18.214,768001,0
2004-03-19,18.147,18.917,18.138,18.403,751597,0
2004-03-22,18.413,18.505,17.974,18.157,569795,0
2004-03-23,18.394,18.668,18.27,18.433,594190,0
2004-03-24,18.403,18.668,18.317,18.366,350775,0
2004-03-25,18.384,18.897,18.384,18.879,711429,0
2004-03-26,18.734,19.487,18.734,19.239,718474,0
2004-03-29,19.449,19.856,19.373,19.544,568114,0
2004-03-30,19.506,19.971,19.402,19.707,793131,0
2004-03-31,19.716,19.803,19.496,19.677,555917,0
2004-04-01,19.6,20.257,19.6,20.068,695342,0
2004-04-02,20.068,20.362,19.924,20.304,583256,0
2004-04-05,20.401,20.588,20.134,20.257,534257,0
2004-04-06,20.257,20.552,20.161,20.286,850331,0
2004-04-07,20.286,20.789,20.161,20.741,838868,0
2004-04-08,20.741,21.229,20.741,21.229,873253,0
2004-04-12,21.229,21.484,21.019,21.162,639930,0
2004-04-13,21.258,21.294,20.627,20.799,842758,0
2004-04-14,20.702,20.914,20.401,20.496,669477,0
2004-04-15,20.515,21.01,20.286,20.439,504499,0
2004-04-16,20.542,20.542,19.82,19.828,808379,0
2004-04-19,19.774,20.191,19.765,20.134,530471,0
2004-04-20,20.134,20.257,19.278,19.314,485780,0
2004-04-21,19.353,19.755,19.334,19.449,626260,0
2004-04-22,19.496,19.885,19.314,19.828,913628,0
2004-04-23,19.828,20.257,19.173,19.449,841181,0
2004-04-26,19.544,19.639,19.013,19.116,873670,0
2004-04-27,19.314,19.314,18.543,18.688,1949019,0
2004-04-28,18.659,18.697,18.022,18.167,774939,0
2004-04-29,18.242,18.582,17.994,18.496,1530112,0
2004-04-30,18.486,18.486,18.138,18.308,1151262,0
2004-05-03,18.28,18.888,18.242,18.888,1170296,0
2004-05-04,18.831,19.069,18.505,18.773,826250,0
2004-05-05,18.688,18.783,18.346,18.45,1003111,0
2004-05-06,18.308,18.525,17.965,18.468,419224,0
2004-05-07,18.356,18.639,18.242,18.29,883766,0
2004-05-10,17.594,17.974,17.071,17.356,1105103,0
2004-05-11,17.575,17.878,17.414,17.679,543930,0
2004-05-12,17.679,17.679,17.023,17.481,698494,0
2004-05-13,17.291,17.651,17.186,17.5,566114,0
2004-05-14,17.5,17.594,17.13,17.433,452871,0
2004-05-17,17.12,17.31,16.738,16.946,497768,0
2004-05-18,17.042,17.291,17.003,17.062,441938,0
2004-05-19,17.3,17.974,17.291,17.376,969671,0
2004-05-20,17.376,17.688,17.291,17.453,651708,0
2004-05-21,17.594,17.669,17.282,17.366,443199,0
2004-05-24,17.594,17.688,17.282,17.585,552658,0
2004-05-25,17.594,18.29,17.443,18.27,805114,0
2004-05-26,18.27,18.734,18.233,18.734,708593,0
2004-05-27,18.879,18.975,18.433,18.525,584306,0
2004-05-28,18.592,18.659,18.308,18.553,286949,0
2004-06-01,18.553,18.553,18.138,18.356,680724,0
2004-06-02,18.45,18.45,18.138,18.251,378956,0
2004-06-03,18.543,19.107,18.157,18.888,1524536,0
2004-06-04,18.897,19.125,18.734,18.783,428689,0
2004-06-07,18.879,19.629,18.879,19.61,531837,0
2004-06-08,19.619,19.82,19.61,19.793,585253,0
2004-06-09,19.783,19.783,19.135,19.135,628887,0
2004-06-10,19.192,19.258,18.985,19.098,747601,0
2004-06-14,18.831,18.879,18.601,18.688,540143,0
2004-06-15,18.831,18.926,18.582,18.812,549715,0
2004-06-16,18.812,18.84,18.649,18.744,464751,0
2004-06-17,18.734,18.763,18.356,18.678,834770,0
2004-06-18,18.639,18.926,18.543,18.543,501239,0
2004-06-21,18.572,18.717,18.28,18.3,336050,0
2004-06-22,18.356,18.515,18.261,18.468,626364,0
2004-06-23,18.543,18.975,18.496,18.907,513962,0
2004-06-24,18.879,19.875,18.879,19.296,728149,0
2004-06-25,19.305,19.687,19.305,19.629,662958,0
2004-06-28,19.658,19.755,18.85,18.965,509442,0
2004-06-29,19.022,19.145,18.926,19.051,807644,0
2004-06-30,19.107,19.305,18.907,19.06,749179,0
2004-07-01,19.022,19.022,18.308,18.423,757277,0
2004-07-02,18.45,18.45,17.898,18.205,680936,0
2004-07-06,18.205,18.214,17.594,17.632,733931,0
2004-07-07,17.632,17.831,17.49,17.623,1001535,0
2004-07-08,17.404,17.472,16.929,16.966,981450,0
2004-07-09,17.071,17.158,16.87,16.909,788501,0
2004-07-12,16.975,17.003,16.186,16.301,1333275,0
2004-07-13,16.339,16.529,16.195,16.311,947907,0
2004-07-14,16.262,16.453,16.045,16.159,737822,0
2004-07-15,16.262,16.538,16.092,16.396,1438419,0
2004-07-16,16.624,16.634,15.958,16.016,755278,0
2004-07-19,16.14,16.214,15.855,16.073,824043,0
2004-07-20,16.159,16.52,16.006,16.51,870306,0
2004-07-21,16.682,16.841,15.701,15.721,553917,0
2004-07-22,15.721,16.055,15.644,15.958,498715,0
2004-07-23,15.958,15.958,15.521,15.711,661275,0
2004-07-26,15.682,15.701,14.904,14.97,627730,0
2004-07-27,14.932,15.095,14.316,14.989,1654500,0
2004-07-28,15.028,16.463,14.98,16.301,1580896,0
2004-07-29,16.557,17.071,16.168,16.311,1080288,0
2004-07-30,16.358,16.72,16.311,16.72,681148,0
2004-08-02,16.72,16.72,16.386,16.547,527211,0
2004-08-03,16.529,16.529,16.252,16.291,470852,0
2004-08-04,16.291,16.832,16.131,16.796,800489,0
2004-08-05,16.72,16.786,16.092,16.14,678517,0
2004-08-06,16.073,16.121,15.417,15.511,820363,0
2004-08-09,15.463,15.796,15.312,15.511,548135,0
2004-08-10,15.672,16.214,15.634,16.205,566640,0
2004-08-11,16.15,16.15,15.634,15.826,706802,0
2004-08-12,15.835,15.892,15.587,15.615,717737,0
2004-08-13,15.644,15.788,15.197,15.331,555707,0
2004-08-16,15.339,15.864,15.293,15.806,989336,0
2004-08-17,15.806,16.223,15.806,16.15,415650,0
2004-08-18,16.025,16.88,16.025,16.87,782511,0
2004-08-19,16.738,16.832,16.538,16.643,542877,0
2004-08-20,16.567,17.091,16.567,17.013,562957,0
2004-08-23,16.975,17.214,16.624,16.786,743816,0
2004-08-24,16.823,17.1,16.815,16.861,501661,0
2004-08-25,16.956,17.214,16.643,17.196,526264,0
2004-08-26,17.1,17.167,16.796,16.956,443827,0
2004-08-27,16.929,17.081,16.832,17.062,203776,0
2004-08-30,16.841,16.984,16.653,16.692,442250,0
2004-08-31,16.692,16.748,16.386,16.624,413334,0
2004-09-01,16.634,16.966,16.576,16.692,308714,0
2004-09-02,16.692,17.013,16.576,17.003,227225,0
2004-09-03,16.975,17.023,16.576,16.682,344045,0
2004-09-07,16.682,16.823,16.529,16.72,446774,0
2004-09-08,16.72,16.88,16.481,16.529,420064,0
2004-09-09,16.529,17.253,16.434,17.148,848334,0
2004-09-10,17.148,17.547,16.975,17.528,541932,0
2004-09-13,17.5,17.755,17.291,17.755,691451,0
2004-09-14,17.755,17.956,17.688,17.813,410918,0
2004-09-15,17.822,17.878,17.262,17.282,838554,0
2004-09-16,17.31,17.51,17.204,17.243,427007,0
2004-09-17,17.167,17.519,17.12,17.347,751491,0
2004-09-20,17.356,17.356,16.956,17.003,824884,0
2004-09-21,17.071,17.282,16.956,17.148,997223,0
2004-09-22,17.13,17.177,16.481,16.501,805537,0
2004-09-23,16.576,16.624,16.339,16.348,734771,0
2004-09-24,16.348,16.453,16.045,16.064,1085965,0
2004-09-27,16.073,16.131,15.884,15.997,1084602,0
2004-09-28,15.929,16.223,15.884,16.223,1325809,0
2004-09-29,16.035,16.434,16.035,16.376,724785,0
2004-09-30,16.214,16.481,16.214,16.376,627100,0
2004-10-01,16.501,17.167,16.339,17.167,828564,0
2004-10-04,17.31,17.519,17.272,17.394,576945,0
2004-10-05,17.31,17.443,16.786,16.832,1001743,0
2004-10-06,16.832,17.204,16.823,17.13,489779,0
2004-10-07,16.975,17.423,16.832,17.243,970301,0
2004-10-08,17.404,17.462,17.1,17.262,1654710,0
2004-10-11,17.31,17.394,17.091,17.13,322489,0
2004-10-12,17.11,17.204,16.929,16.975,547817,0
2004-10-13,17.023,17.167,16.701,16.71,438254,0
2004-10-14,16.653,16.692,16.329,16.415,556334,0
2004-10-15,16.453,16.88,16.367,16.815,656123,0
2004-10-18,16.692,17.071,16.692,17.042,790924,0
2004-10-19,17.003,17.224,16.88,16.975,631096,0
2004-10-20,16.88,16.89,16.358,16.71,589564,0
2004-10-21,16.71,17.062,16.52,17.003,461599,0
2004-10-22,17.1,17.11,16.547,16.738,619426,0
2004-10-25,16.643,16.758,16.32,16.663,611225,0
2004-10-26,16.663,17.033,16.358,17.003,857164,0
2004-10-27,16.929,18.423,16.919,18.031,1297943,0
2004-10-28,17.974,18.384,17.878,18.261,1106576,0
2004-10-29,18.261,19.971,18.205,19.534,2974211,0
2004-11-01,19.022,20.125,19.013,19.707,2583694,0
2004-11-02,19.496,20.828,19.211,19.924,2051222,0
2004-11-03,20.448,21.152,19.924,20.02,2317560,0
2004-11-04,20.02,20.515,20,20.304,1439368,0
2004-11-05,20.353,20.637,19.981,20.266,1208463,0
2004-11-08,20.353,20.421,20.171,20.323,897965,0
2004-11-09,20.257,20.711,20.249,20.57,1058630,0
2004-11-10,20.78,20.808,20.524,20.588,825095,0
2004-11-11,20.542,20.856,20.391,20.789,1180388,0
2004-11-12,20.684,21.056,20.617,21.056,1069877,0
2004-11-15,21.056,21.219,20.99,21.104,511964,0
2004-11-16,20.924,21.056,20.627,20.731,617746,0
2004-11-17,20.876,21.094,20.57,20.721,563592,0
2004-11-18,20.721,20.78,20.171,20.401,784295,0
2004-11-19,20.401,20.401,19.943,20.02,609854,0
2004-11-22,19.971,19.971,19.774,19.783,1248420,0
2004-11-23,19.783,19.971,19.61,19.677,890286,0
2004-11-24,19.783,20.029,19.736,19.765,1577424,0
2004-11-26,19.828,19.981,19.639,19.803,469690,0
2004-11-29,19.828,20.22,19.629,20.152,889341,0
2004-11-30,20.161,20.353,20.097,20.286,724364,0
2004-12-01,20.496,20.808,20.401,20.78,782825,0
2004-12-02,20.78,20.98,20.496,20.694,506076,0
2004-12-03,20.78,21.01,20.647,20.847,463700,0
2004-12-06,20.924,21.123,20.702,21.038,591033,0
2004-12-07,21.019,21.104,20.304,20.304,707328,0
2004-12-08,20.401,20.588,20.314,20.552,469906,0
2004-12-09,20.353,20.666,20.294,20.588,584518,0
2004-12-10,20.542,20.721,20.391,20.57,779985,0
2004-12-13,20.684,20.828,20.467,20.818,691559,0
2004-12-14,20.684,21.664,20.684,21.589,1568173,0
2004-12-15,21.703,21.997,21.464,21.769,1554819,0
2004-12-16,21.779,22.141,21.503,21.579,916573,0
2004-12-17,21.294,21.569,20.808,20.808,1289114,0
2004-12-20,20.971,21.104,20.598,20.789,650967,0
2004-12-21,20.971,21.162,20.828,21.019,545192,0
2004-12-22,21.038,21.378,21.028,21.142,517329,0
2004-12-23,21.258,21.359,21.019,21.056,361707,0
2004-12-27,21.294,21.503,21.056,21.19,423534,0
2004-12-28,21.18,21.494,21.133,21.388,283269,0
2004-12-29,21.258,21.455,21.209,21.397,221126,0
2004-12-30,21.397,21.694,21.397,21.474,248570,0
2004-12-31,21.532,21.56,21.267,21.388,309345,0
2005-01-03,21.446,21.494,20.77,21.01,674207,0
2005-01-04,21.056,21.18,20.552,20.75,949482,0
2005-01-05,20.731,20.789,20.077,20.134,1036126,0
2005-01-06,20.257,20.552,20.171,20.333,703860,0
2005-01-07,20.382,20.421,20.059,20.323,498715,0
2005-01-10,20.257,20.439,20.087,20.353,971355,0
2005-01-11,20.257,20.353,19.707,19.962,596503,0
2005-01-12,19.952,20.049,19.658,19.933,380847,0
2005-01-13,19.668,20.323,19.402,19.736,845809,0
2005-01-14,19.971,20.21,19.765,20.068,488622,0
2005-01-18,19.924,20.276,19.726,20.049,749387,0
2005-01-19,20.02,20.02,19.496,19.544,699339,0
2005-01-20,19.534,19.687,19.373,19.59,741817,0
2005-01-21,19.59,19.856,19.544,19.745,1010890,0
2005-01-24,19.783,19.895,19.639,19.745,795232,0
2005-01-25,19.828,20.161,19.803,19.991,707224,0
2005-01-26,20.22,20.458,19.828,20.448,842444,0
2005-01-27,20.401,20.684,19.971,20.496,2107265,0
2005-01-28,21.162,21.902,21.028,21.446,2019153,0
2005-01-31,21.494,21.959,21.436,21.863,1034443,0
2005-02-01,21.779,21.863,21.152,21.769,1747976,0
2005-02-02,21.969,22.237,21.694,22.208,1067462,0
2005-02-03,22.208,22.256,21.656,21.75,749387,0
2005-02-04,21.779,22.425,21.703,22.359,776936,0
2005-02-07,22.397,22.682,22.217,22.503,1102895,0
2005-02-08,22.513,22.692,22.349,22.454,548766,0
2005-02-09,22.444,22.444,21.769,21.854,569063,0
2005-02-10,21.854,22.007,21.551,21.684,422695,0
2005-02-11,21.731,21.959,21.503,21.844,957792,0
2005-02-14,21.664,21.883,21.664,21.721,696396,0
2005-02-15,21.797,21.95,21.646,21.759,474532,0
2005-02-16,21.589,21.997,21.446,21.94,653597,0
2005-02-17,22.017,22.359,21.892,22.16,793867,0
2005-02-18,22.217,22.217,21.769,21.826,651284,0
2005-02-22,21.826,21.826,21.19,21.19,365704,0
2005-02-23,21.303,21.397,21.056,21.267,483362,0
2005-02-24,21.267,21.436,20.951,21.378,456866,0
2005-02-25,21.35,21.484,21.113,21.426,481156,0
2005-02-28,21.35,21.579,20.99,21.094,683776,0
2005-03-01,21.34,21.397,21.056,21.113,799965,0
2005-03-02,21.113,21.209,20.684,20.98,720476,0
2005-03-03,21.162,21.359,20.98,21.219,575474,0
2005-03-04,21.35,21.94,21.303,21.892,1068617,0
2005-03-07,21.921,22.217,21.646,21.646,924249,0
2005-03-08,21.731,22.007,21.636,21.883,862948,0
2005-03-09,21.892,22.064,21.426,21.464,636566,0
2005-03-10,21.589,21.636,21.056,21.359,337525,0
2005-03-11,21.494,21.636,20.876,21,400297,0
2005-03-14,21.113,21.209,20.866,20.924,575581,0
2005-03-15,20.924,21.152,20.77,20.828,500188,0
2005-03-16,20.818,20.838,20.353,20.372,711849,0
2005-03-17,20.372,20.421,20.097,20.257,586513,0
2005-03-18,20.429,20.637,20.372,20.477,1154415,0
2005-03-21,20.02,20.448,20,20.21,795024,0
2005-03-22,20.304,20.372,19.933,19.971,525844,0
2005-03-23,20.115,20.818,20.02,20.676,1130129,0
2005-03-24,20.721,21.047,20.684,21.01,872305,0
2005-03-28,21.066,21.094,20.799,20.847,517011,0
2005-03-29,20.885,20.895,20.068,20.115,933715,0
2005-03-30,19.022,19.305,18.186,18.84,3749675,0
2005-03-31,18.975,19.629,18.869,19.619,1557032,0
2005-04-01,19.668,19.803,19.22,19.324,1022983,0
2005-04-04,19.258,19.477,19.116,19.449,658962,0
2005-04-05,19.402,19.487,19.079,19.324,1157889,0
2005-04-06,19.314,19.846,19.314,19.783,690924,0
2005-04-07,19.783,19.971,19.687,19.774,460024,0
2005-04-08,19.783,19.783,19.534,19.61,359289,0
2005-04-11,19.59,19.716,19.411,19.411,271176,0
2005-04-12,19.421,19.421,18.879,19.402,984497,0
2005-04-13,19.449,19.639,19.107,19.278,664430,0
2005-04-14,19.211,19.431,18.869,19.022,1280594,0
2005-04-15,18.975,19.079,18.668,18.678,875041,0
2005-04-18,18.678,18.802,18.639,18.688,572111,0
2005-04-19,18.726,18.744,18.582,18.639,434051,0
2005-04-20,18.572,18.879,18.543,18.639,538148,0
2005-04-21,18.831,19.59,18.831,19.553,698494,0
2005-04-22,19.449,19.449,18.543,18.659,1048530,0
2005-04-25,18.734,18.822,18.384,18.394,1457452,0
2005-04-26,18.45,19.344,18.45,18.897,1458085,0
2005-04-27,19.041,19.041,18.46,18.754,785983,0
2005-04-28,18.917,18.946,17.898,17.965,1593934,0
2005-04-29,17.965,17.994,17.5,17.594,1499931,0
2005-05-02,17.659,17.784,17.282,17.337,1915056,0
2005-05-03,17.414,17.669,17.13,17.13,1589205,0
2005-05-04,17.204,17.784,17.042,17.688,1444310,0
2005-05-05,17.746,17.965,17.642,17.908,1283012,0
2005-05-06,18.022,18.167,17.784,17.927,615532,0
2005-05-09,17.956,18.205,17.794,18.07,538776,0
2005-05-10,18.079,18.308,17.813,17.956,768840,0
2005-05-11,17.878,18.147,17.726,18.128,697656,0
2005-05-12,18.138,18.394,18.07,18.157,767475,0
2005-05-13,18.167,18.251,17.519,17.679,770312,0
2005-05-16,17.736,17.908,17.594,17.688,1053684,0
2005-05-17,17.642,17.642,17.318,17.5,776305,0
2005-05-18,17.481,17.898,17.481,17.822,829509,0
2005-05-19,17.804,18.118,17.794,18.118,419436,0
2005-05-20,18.147,18.3,17.974,18.251,469906,0
2005-05-23,18.251,18.423,18.147,18.317,612276,0
2005-05-24,18.317,18.375,18.099,18.261,314181,0
2005-05-25,18.261,18.261,18.012,18.099,381791,0
2005-05-26,18.186,18.375,18.186,18.317,781039,0
2005-05-27,18.356,18.496,18.214,18.214,858951,0
2005-05-31,18.261,18.394,18.176,18.196,1118035,0
2005-06-01,18.242,18.572,18.089,18.572,875252,0
2005-06-02,18.592,18.592,18.022,18.261,1270080,0
2005-06-03,18.356,18.468,18.05,18.07,913733,0
2005-06-06,18.118,18.366,18.099,18.366,899852,0
2005-06-07,18.45,18.888,18.433,18.592,1286483,0
2005-06-08,18.639,18.744,18.308,18.308,808379,0
2005-06-09,18.356,18.601,18.317,18.592,850542,0
2005-06-10,18.639,18.773,18.394,18.394,400718,0
2005-06-13,18.403,18.734,18.327,18.441,470852,0
2005-06-14,18.403,18.553,18.346,18.477,531310,0
2005-06-15,18.553,18.688,18.375,18.582,415545,0
2005-06-16,18.582,18.734,18.582,18.678,382634,0
2005-06-17,18.869,18.869,18.543,18.639,598502,0
2005-06-20,18.496,18.659,18.403,18.543,856743,0
2005-06-21,18.496,18.572,18.375,18.423,447193,0
2005-06-22,18.433,18.562,18.346,18.375,824677,0
2005-06-23,18.317,18.384,18.022,18.186,1798024,0
2005-06-24,18.157,18.167,17.613,17.688,1153366,0
2005-06-27,17.642,17.642,17.12,17.272,1453564,0
2005-06-28,17.453,17.974,17.356,17.831,1214561,0
2005-06-29,17.831,17.898,17.659,17.813,949274,0
2005-06-30,17.822,18.205,17.822,17.974,773255,0
2005-07-01,17.994,18.3,17.984,18.3,789766,0
2005-07-05,18.3,18.734,18.28,18.734,970514,0
2005-07-06,18.639,18.754,18.525,18.697,765895,0
2005-07-07,18.562,18.831,18.543,18.802,670947,0
2005-07-08,18.763,19.135,18.697,19.041,634250,0
2005-07-11,19.051,19.496,19.041,19.392,505550,0
2005-07-12,19.211,19.22,18.783,19.06,765476,0
2005-07-13,19.06,19.173,18.994,19.116,416599,0
2005-07-14,19.249,19.59,19.163,19.58,646030,0
2005-07-15,19.58,20.059,19.553,19.991,1034129,0
2005-07-18,19.846,20.02,19.774,19.971,1182493,0
2005-07-19,19.981,20.161,19.971,20.115,1178075,0
2005-07-20,19.971,20.353,19.971,20.353,813844,0
2005-07-21,20.323,20.534,20.161,20.411,780934,0
2005-07-22,20.391,20.411,20.077,20.314,556653,0
2005-07-25,20.266,20.496,20.134,20.191,442462,0
2005-07-26,20.2,20.542,20.161,20.496,918360,0
2005-07-27,20.171,20.239,19.268,19.914,2125982,0
2005-07-28,19.914,20.229,19.81,20.229,1237483,0
2005-07-29,20.161,20.257,19.866,19.952,525737,0
2005-08-01,19.971,20.106,19.82,19.866,521010,0
2005-08-02,19.82,19.924,19.648,19.736,693765,0
2005-08-03,19.707,19.765,19.544,19.639,488727,0
2005-08-04,19.59,19.61,19.286,19.286,506288,0
2005-08-05,19.239,19.278,19.069,19.182,326063,0
2005-08-08,19.135,19.268,19.031,19.163,463178,0
2005-08-09,19.249,19.496,19.211,19.324,817839,0
2005-08-10,19.334,19.534,19.163,19.324,921096,0
2005-08-11,19.344,19.525,19.344,19.525,483893,0
2005-08-12,19.525,19.58,19.411,19.449,595766,0
2005-08-15,19.496,19.544,19.383,19.449,445618,0
2005-08-16,19.458,19.496,19.278,19.314,428160,0
2005-08-17,19.334,19.477,19.211,19.431,384737,0
2005-08-18,19.431,19.506,19.344,19.344,525844,0
2005-08-19,19.496,19.506,19.211,19.258,628150,0
2005-08-22,19.211,19.402,19.013,19.051,659594,0
2005-08-23,19.022,19.031,18.773,18.86,741920,0
2005-08-24,18.754,19.239,18.754,18.917,1171555,0
2005-08-25,19.022,19.06,18.783,19.031,877562,0
2005-08-26,19.051,19.051,18.61,18.717,371591,0
2005-08-29,19.06,19.648,19.022,19.639,801543,0
2005-08-30,19.648,19.716,19.211,19.421,636987,0
2005-08-31,19.421,19.687,19.278,19.687,557392,0
2005-09-01,19.687,19.687,19.022,19.116,1384584,0
2005-09-02,19.239,19.411,19.173,19.211,363705,0
2005-09-06,19.258,19.755,19.258,19.736,483157,0
2005-09-07,19.629,19.81,19.496,19.736,416910,0
2005-09-08,19.736,19.885,19.639,19.755,394936,0
2005-09-09,19.783,20.02,19.774,19.971,547817,0
2005-09-12,19.971,19.981,19.836,19.895,292522,0
2005-09-13,19.828,19.828,19.363,19.392,502081,0
2005-09-14,19.383,19.487,19.116,19.173,558335,0
2005-09-15,19.182,19.421,18.897,18.926,410075,0
2005-09-16,19.022,19.258,19.003,19.249,949274,0
2005-09-19,19.258,19.324,18.907,18.946,298516,0
2005-09-20,18.897,19.089,18.639,18.726,407659,0
2005-09-21,18.726,18.773,18.46,18.477,339838,0
2005-09-22,18.45,18.46,18.214,18.327,432579,0
2005-09-23,18.242,18.543,18.242,18.505,340888,0
2005-09-26,18.639,18.707,18.233,18.233,622791,0
2005-09-27,18.308,18.668,18.3,18.61,1005319,0
2005-09-28,18.717,19.135,18.717,19.089,1241898,0
2005-09-29,19.041,19.192,18.994,19.163,536884,0
2005-09-30,19.201,19.487,19.163,19.373,641720,0
2005-10-03,19.373,19.846,19.305,19.755,840867,0
2005-10-04,19.828,19.914,19.544,19.639,480420,0
2005-10-05,19.61,19.783,19.449,19.59,1005635,0
2005-10-06,19.544,19.828,19.44,19.619,1003111,0
2005-10-07,20.828,21.209,20.588,20.99,2757500,0
2005-10-10,20.99,21,20.249,20.249,1462290,0
2005-10-11,20.257,20.477,20.029,20.049,1173869,0
2005-10-12,19.924,20.068,19.515,19.707,952951,0
2005-10-13,19.707,20.106,19.58,20.068,922672,0
2005-10-14,20.02,20.106,19.697,20.097,844545,0
2005-10-17,20.068,20.323,19.991,20.134,469274,0
2005-10-18,20.029,20.181,19.866,19.914,664744,0
2005-10-19,19.856,20.02,19.658,20.02,650337,0
2005-10-20,19.971,20.401,19.971,20.401,1311508,0
2005-10-21,20.448,20.542,19.726,19.755,886078,0
2005-10-24,19.765,20.21,19.515,20.171,683881,0
2005-10-25,20.097,20.097,19.61,19.803,750544,0
2005-10-26,20.448,21.541,20.257,21.311,2704719,0
2005-10-27,21.311,21.321,20.828,20.828,978082,0
2005-10-28,20.847,20.847,20.039,20.515,1788983,0
2005-10-31,20.637,21.066,20.637,20.99,893442,0
2005-11-01,21.028,21.209,20.98,21.047,566957,0
2005-11-02,21.209,21.873,21.2,21.646,1006055,0
2005-11-03,21.541,21.56,21.066,21.258,1209305,0
2005-11-04,21.2,21.541,21.123,21.275,496087,0
2005-11-07,21.019,21.294,21.019,21.084,702494,0
2005-11-08,20.924,20.971,20.77,20.77,458657,0
2005-11-09,20.77,21.162,20.721,21.084,456657,0
2005-11-10,21.056,21.397,20.885,21.294,233219,0
2005-11-11,21.303,21.303,21.074,21.152,423534,0
2005-11-14,21.303,21.303,21.028,21.19,655386,0
2005-11-15,21.019,21.18,20.838,20.943,243207,0
2005-11-16,20.943,20.98,20.731,20.924,622999,0
2005-11-17,20.971,21.239,20.924,21.2,340783,0
2005-11-18,21.417,21.436,20.933,21.2,697970,0
2005-11-21,21.152,21.759,21.047,21.569,1703604,0
2005-11-22,21.397,21.599,21.123,21.599,662433,0
2005-11-23,21.494,21.636,21.494,21.56,470324,0
2005-11-25,21.589,21.589,21.397,21.446,81384,0
2005-11-28,21.407,21.503,21.267,21.388,460652,0
2005-11-29,21.532,21.664,21.388,21.618,432684,0
2005-11-30,21.551,21.873,21.551,21.694,547924,0
2005-12-01,21.788,21.959,21.75,21.807,415857,0
2005-12-02,21.713,21.873,21.474,21.826,230799,0
2005-12-05,21.741,21.759,21.417,21.541,598921,0
2005-12-06,21.656,22.064,21.551,21.93,532152,0
2005-12-07,21.902,22.273,21.844,22.16,1205941,0
2005-12-08,22.16,22.256,21.902,22.141,802383,0
2005-12-09,22.16,22.387,22.093,22.273,550555,0
2005-12-12,22.283,22.349,22.093,22.292,638983,0
2005-12-13,22.292,22.425,22.113,22.256,607544,0
2005-12-14,22.208,22.634,22.15,22.539,932136,0
2005-12-15,22.614,22.624,22.32,22.521,413756,0
2005-12-16,22.567,22.624,22.283,22.416,849700,0
2005-12-19,22.349,22.359,22.064,22.132,652758,0
2005-12-20,22.132,22.227,21.93,21.969,592090,0
2005-12-21,22.16,22.189,21.674,21.817,806905,0
2005-12-22,21.835,21.912,20.458,21.912,1864478,0
2005-12-23,21.912,22.16,21.854,22.113,659275,0
2005-12-27,22.113,22.34,22.103,22.237,1158623,0
2005-12-28,22.217,22.653,22.16,22.595,1060729,0
2005-12-29,22.634,22.845,22.605,22.692,886604,0
2005-12-30,22.557,22.585,22.283,22.406,555182,0
2006-01-03,22.595,22.94,22.302,22.816,1265981,0
2006-01-04,22.768,22.968,22.521,22.835,983445,0
2006-01-05,22.768,22.921,22.634,22.72,761268,0
2006-01-06,22.768,22.768,22.444,22.493,849594,0
2006-01-09,22.312,22.806,22.237,22.575,1003846,0
2006-01-10,22.503,22.539,22.18,22.531,907532,0
2006-01-11,22.474,22.855,22.474,22.788,518799,0
2006-01-12,22.806,22.806,22.141,22.15,875145,0
2006-01-13,22.247,22.406,22.074,22.34,550869,0
2006-01-17,22.16,22.208,21.959,22.084,369911,0
2006-01-18,21.883,21.997,21.674,21.817,371909,0
2006-01-19,21.835,22.435,21.835,22.265,720788,0
2006-01-20,22.199,22.237,21.835,21.835,690716,0
2006-01-23,21.807,21.883,21.646,21.826,387048,0
2006-01-24,21.959,22.113,21.741,21.873,646237,0
2006-01-25,21.912,22.007,21.569,21.684,676521,0
2006-01-26,21.779,22.34,21.636,22.208,756958,0
2006-01-27,22.113,22.122,20.57,20.731,2689576,0
2006-01-30,20.876,21.902,20.876,21.664,1481532,0
2006-01-31,21.455,21.769,21.18,21.628,1152734,0
2006-02-01,21.589,22.036,21.113,21.959,1146952,0
2006-02-02,21.93,21.93,21.378,21.417,818366,0
2006-02-03,21.311,21.656,21.162,21.532,670841,0
2006-02-06,21.532,21.912,21.397,21.817,705122,0
2006-02-07,21.844,22.141,21.731,21.873,718895,0
2006-02-08,21.854,22.444,21.636,22.406,927298,0
2006-02-09,22.368,22.575,22.217,22.227,829619,0
2006-02-10,22.227,22.256,21.684,22.113,2038921,0
2006-02-13,22.141,22.141,21.446,21.863,935710,0
2006-02-14,21.921,22.17,21.797,22.064,1153157,0
2006-02-15,22.265,22.826,22.199,22.682,794285,0
2006-02-16,22.682,22.864,22.539,22.835,761060,0
2006-02-17,22.826,22.959,22.557,22.614,574843,0
2006-02-21,22.614,22.624,22.283,22.454,556759,0
2006-02-22,22.585,22.72,22.265,22.653,943595,0
2006-02-23,22.557,22.902,22.406,22.692,458234,0
2006-02-24,22.702,22.816,22.503,22.797,275909,0
2006-02-27,22.797,22.921,22.768,22.902,520904,0
2006-02-28,22.902,22.921,22.557,22.624,759905,0
2006-03-01,22.759,22.986,22.634,22.902,1049374,0
2006-03-02,22.806,22.806,22.575,22.71,856326,0
2006-03-03,22.474,22.768,22.444,22.72,659168,0
2006-03-06,22.72,22.72,22.217,22.349,676730,0
2006-03-07,22.256,22.32,22.064,22.064,332476,0
2006-03-08,22.064,22.237,21.684,22.132,682196,0
2006-03-09,22.208,22.208,21.797,21.883,475899,0
2006-03-10,21.873,22.113,21.779,22.113,507022,0
2006-03-13,22.208,22.493,22.208,22.359,738664,0
2006-03-14,22.265,22.483,22.122,22.406,526159,0
2006-03-15,22.416,22.682,22.32,22.663,386207,0
2006-03-16,22.663,22.72,22.17,22.349,1021301,0
2006-03-17,22.464,22.464,22.18,22.256,851173,0
2006-03-20,22.33,22.34,22.103,22.122,1218874,0
2006-03-21,22.046,22.074,21.797,21.93,731513,0
2006-03-22,21.94,22.036,21.664,21.987,584936,0
2006-03-23,21.902,21.987,21.797,21.94,647500,0
2006-03-24,21.883,22.084,21.863,22.064,391255,0
2006-03-27,21.95,22.084,21.883,22.054,670419,0
2006-03-28,22.054,22.103,21.912,22.017,802171,0
2006-03-29,21.979,22.292,21.835,22.265,712799,0
2006-03-30,22.227,22.444,22.093,22.132,459810,0
2006-03-31,22.378,22.378,22.093,22.32,419855,0
2006-04-03,22.33,22.692,22.273,22.513,1290477,0
2006-04-04,22.397,22.425,22.18,22.256,1317923,0
2006-04-05,22.256,22.256,21.902,21.979,933393,0
2006-04-06,21.902,22.046,21.844,21.921,977770,0
2006-04-07,21.826,21.969,21.569,21.731,750016,0
2006-04-10,21.684,21.694,21.436,21.523,1103101,0
2006-04-11,21.474,21.532,21.01,21.162,951798,0
2006-04-12,21.142,21.523,21.123,21.152,840761,0
2006-04-13,21.152,21.417,21.152,21.294,503343,0
2006-04-17,21.397,21.788,21.056,21.162,869890,0
2006-04-18,21.162,21.551,21.162,21.474,798493,0
2006-04-19,21.474,21.541,21.35,21.494,302823,0
2006-04-20,21.618,21.75,21.388,21.417,775463,0
2006-04-21,21.56,21.674,21.34,21.503,630992,0
2006-04-24,21.446,21.494,21.056,21.113,617953,0
2006-04-25,21.074,21.074,20.608,20.676,1243374,0
2006-04-26,20.731,21.056,20.684,20.77,690085,0
2006-04-27,20.637,21.209,20.448,20.943,710487,0
2006-04-28,20.943,20.943,20.239,20.391,1557766,0
2006-05-01,20.448,20.799,20.448,20.515,1342525,0
2006-05-02,20.608,20.77,20.448,20.524,941599,0
2006-05-03,20.524,20.524,20.125,20.448,944860,0
2006-05-04,20.458,20.75,20.458,20.588,1343263,0
2006-05-05,20.588,20.694,20.496,20.627,590195,0
2006-05-08,20.741,20.895,20.608,20.608,816052,0
2006-05-09,20.608,20.617,20.401,20.448,671369,0
2006-05-10,20.421,20.448,20.249,20.343,444038,0
2006-05-11,20.266,20.266,19.924,19.962,2369715,0
2006-05-12,19.943,20.087,19.828,19.866,1105314,0
2006-05-15,19.866,19.971,19.629,19.875,1563757,0
2006-05-16,19.82,19.856,19.619,19.736,791341,0
2006-05-17,19.544,19.726,19.402,19.563,961996,0
2006-05-18,19.553,19.668,19.392,19.506,863579,0
2006-05-19,19.544,19.677,19.353,19.58,596921,0
2006-05-22,19.363,19.677,19.239,19.639,627627,0
2006-05-23,19.697,19.803,19.468,19.534,1136228,0
2006-05-24,19.563,19.736,19.182,19.286,694608,0
2006-05-25,19.324,19.353,19.022,19.116,1203207,0
2006-05-26,19.258,19.658,19.239,19.58,749915,0
2006-05-30,19.59,19.59,19.201,19.249,490935,0
2006-05-31,19.639,20.049,19.59,19.836,1302991,0
2006-06-01,19.885,20.181,19.856,20.171,598187,0
2006-06-02,20.134,20.239,19.846,19.924,542037,0
2006-06-05,19.828,19.933,19.286,19.324,570426,0
2006-06-06,19.324,19.373,19.041,19.163,508494,0
2006-06-07,19.163,19.449,19.051,19.239,831406,0
2006-06-08,19.229,19.525,18.802,19.314,1117404,0
2006-06-09,19.305,19.803,19.182,19.736,1156207,0
2006-06-12,19.736,19.765,19.477,19.477,969883,0
2006-06-13,19.952,19.952,17.623,19.544,1114883,0
2006-06-14,19.468,19.563,19.258,19.534,916995,0
2006-06-15,19.534,20,19.506,19.836,1049270,0
2006-06-16,19.875,20.02,19.828,19.885,1375966,0
2006-06-19,19.885,19.933,19.334,19.373,701124,0
2006-06-20,19.383,19.677,19.363,19.402,785662,0
2006-06-21,19.296,19.487,19.211,19.402,1166614,0
2006-06-22,19.402,19.421,19.163,19.334,695132,0
2006-06-23,19.305,19.687,19.305,19.477,435101,0
2006-06-26,19.477,19.736,19.383,19.6,636250,0
2006-06-27,19.61,19.668,19.278,19.353,475162,0
2006-06-28,19.353,19.534,19.192,19.411,471376,0
2006-06-29,19.496,20.02,19.458,19.991,540356,0
2006-06-30,20.02,20.143,19.668,19.875,711005,0
2006-07-03,19.952,20.229,19.866,20.229,275385,0
2006-07-05,20.229,20.249,20.01,20.134,658646,0
2006-07-06,20.115,20.372,20.049,20.266,548452,0
2006-07-07,20.266,20.411,20.097,20.257,600712,0
2006-07-10,20.257,20.372,19.962,20.029,437835,0
2006-07-11,19.952,20.106,19.736,20.077,441938,0
2006-07-12,20.087,20.143,19.755,19.981,593666,0
2006-07-13,19.914,19.924,19.477,19.496,412178,0
2006-07-14,19.477,19.563,19.125,19.383,494614,0
2006-07-17,19.383,19.544,19.163,19.324,457288,0
2006-07-18,19.334,19.487,19.089,19.383,763899,0
2006-07-19,19.314,19.924,19.305,19.866,802276,0
2006-07-20,19.82,19.933,19.6,19.639,521639,0
2006-07-21,19.687,19.697,19.305,19.449,600289,0
2006-07-24,19.449,19.534,19.334,19.449,782193,0
2006-07-25,19.402,19.803,19.402,19.745,415650,0
2006-07-26,19.736,19.828,19.525,19.697,316075,0
2006-07-27,19.571,19.658,19.116,19.135,741817,0
2006-07-28,17.878,17.878,15.511,17.12,5625298,0
2006-07-31,16.975,17.214,16.823,17.148,1779942,0
2006-08-01,17.139,17.3,17.033,17.12,1326651,0
2006-08-02,17.071,17.318,16.984,17.013,1304672,0
2006-08-03,17.023,17.85,16.815,17.765,1814220,0
2006-08-04,17.841,18.108,17.394,17.462,1554926,0
2006-08-07,17.376,17.49,17.282,17.394,893649,0
2006-08-08,17.404,17.642,17.272,17.386,893862,0
2006-08-09,17.453,17.603,17.158,17.167,831299,0
2006-08-10,17.177,18.29,17.177,17.908,1491942,0
2006-08-11,17.888,17.888,17.642,17.804,731617,0
2006-08-14,17.841,18.089,17.841,17.917,833506,0
2006-08-15,18.06,18.223,17.927,18.223,1384377,0
2006-08-16,18.346,18.734,18.337,18.678,1416025,0
2006-08-17,18.678,19.041,18.639,18.879,1101212,0
2006-08-18,18.879,18.965,18.639,18.754,854746,0
2006-08-21,18.659,18.734,18.582,18.649,617532,0
2006-08-22,18.582,18.639,18.186,18.196,814579,0
2006-08-23,18.118,18.128,17.726,17.755,914892,0
2006-08-24,17.908,17.984,17.594,17.594,1200160,0
2006-08-25,17.5,17.726,17.462,17.642,951905,0
2006-08-28,17.566,17.947,17.5,17.822,607858,0
2006-08-29,17.888,17.917,17.566,17.651,853061,0
2006-08-30,17.716,17.784,17.528,17.556,870937,0
2006-08-31,17.623,17.831,17.528,17.528,1107731,0
2006-09-01,17.556,17.669,17.404,17.404,915103,0
2006-09-05,17.337,17.651,17.337,17.414,1176815,0
2006-09-06,17.423,17.556,17.328,17.356,929819,0
2006-09-07,17.282,17.404,17.148,17.148,464861,0
2006-09-08,17.233,17.51,17.204,17.423,735089,0
2006-09-11,17.453,17.528,17.328,17.472,470429,0
2006-09-12,17.528,17.813,17.51,17.775,849282,0
2006-09-13,17.726,17.784,17.575,17.669,427951,0
2006-09-14,17.613,17.908,17.594,17.898,542772,0
2006-09-15,17.898,18.108,17.784,18.041,824462,0
2006-09-18,17.947,18.003,17.716,17.86,570004,0
2006-09-19,17.804,17.878,17.528,17.547,1506451,0
2006-09-20,17.453,18.003,17.233,17.937,2022204,0
2006-09-21,17.888,18.07,17.736,18.07,1504772,0
2006-09-22,18.022,18.07,17.784,17.937,1448833,0
2006-09-25,18.07,18.45,17.974,18.233,1035597,0
2006-09-26,18.205,18.28,17.984,18.041,2253635,0
2006-09-27,18.05,18.356,17.994,18.205,1132232,0
2006-09-28,18.176,18.337,17.994,18.041,654122,0
2006-09-29,18.099,18.147,17.974,18.003,849487,0
2006-10-02,18.167,18.356,18.05,18.07,839920,0
2006-10-03,17.984,18.089,17.908,17.908,603442,0
2006-10-04,17.908,18.251,17.878,18.186,317233,0
2006-10-05,18.147,18.28,18.07,18.205,762321,0
2006-10-06,18.186,18.792,18.186,18.678,958842,0
2006-10-09,18.61,18.956,18.496,18.879,1027292,0
2006-10-10,18.975,19.003,18.562,18.697,1040962,0
2006-10-11,18.754,18.956,18.486,18.879,1215824,0
2006-10-12,18.994,19.145,18.926,19.135,930139,0
2006-10-13,19.211,19.278,19.013,19.089,1222869,0
2006-10-16,19.022,19.089,18.86,18.879,731409,0
2006-10-17,18.879,18.975,18.792,18.85,548239,0
2006-10-18,18.879,19.022,18.773,18.85,405238,0
2006-10-19,18.907,18.936,18.783,18.802,426478,0
2006-10-20,18.907,18.985,18.773,18.831,583153,0
2006-10-23,18.726,18.879,18.543,18.62,629311,0
2006-10-24,18.649,19.041,18.649,18.888,1141274,0
2006-10-25,18.985,19.098,18.831,19.041,707957,0
2006-10-26,19.069,19.468,18.879,19.296,2305997,0
2006-10-27,19.211,20.534,18.956,20.372,3264312,0
2006-10-30,20.421,20.721,20.276,20.627,1824106,0
2006-10-31,20.627,20.656,20.161,20.314,1336113,0
2006-11-01,20.353,20.429,19.952,20.01,967674,0
2006-11-02,20.01,20.143,19.875,19.914,807113,0
2006-11-03,19.971,20.059,19.726,19.745,831087,0
2006-11-06,19.895,20.125,19.875,20.029,923511,0
2006-11-07,20.429,21.01,20.411,20.637,2599882,0
2006-11-08,20.637,20.684,20.429,20.439,1508974,0
2006-11-09,20.534,20.617,20.362,20.515,883870,0
2006-11-10,20.56,20.627,20.401,20.608,466646,0
2006-11-13,20.647,20.799,20.411,20.552,763162,0
2006-11-14,20.552,20.627,20.372,20.579,679779,0
2006-11-15,20.524,20.676,20.314,20.477,574948,0
2006-11-16,20.448,20.477,20.257,20.353,385574,0
2006-11-17,20.333,20.56,20.266,20.362,463178,0
2006-11-20,20.448,20.598,20.353,20.458,552867,0
2006-11-21,20.542,20.694,20.401,20.458,801648,0
2006-11-22,20.448,20.617,20.343,20.579,760430,0
2006-11-24,20.542,20.702,20.448,20.608,395042,0
2006-11-27,20.542,20.588,20.191,20.304,662534,0
2006-11-28,20.286,20.294,19.914,20.068,494930,0
2006-11-29,20.134,20.579,20.115,20.57,583362,0
2006-11-30,20.57,20.666,20.362,20.608,784193,0
2006-12-01,20.496,20.608,20.087,20.323,591139,0
2006-12-04,20.314,20.598,20.314,20.524,630992,0
2006-12-05,20.534,20.617,20.304,20.448,446774,0
2006-12-06,20.496,20.496,20.362,20.458,426478,0
2006-12-07,20.458,20.721,20.458,20.647,663905,0
2006-12-08,20.647,21.056,20.598,20.98,899644,0
2006-12-11,20.971,21.152,20.961,21.142,656647,0
2006-12-12,21.113,21.18,20.99,21.172,1481954,0
2006-12-13,21.258,21.275,21.019,21.133,593347,0
2006-12-14,21.104,21.294,21.066,21.219,308609,0
2006-12-15,21.229,21.303,21.028,21.172,710590,0
2006-12-18,21.172,21.248,21.074,21.133,609437,0
2006-12-19,21.028,21.152,20.924,21.123,684828,0
2006-12-20,21.104,21.229,21.104,21.162,364969,0
2006-12-21,21.084,21.18,20.905,21.142,679146,0
2006-12-22,21.113,21.172,20.971,21.047,370540,0
2006-12-26,21.038,21.209,20.961,21.172,174547,0
2006-12-27,21.219,21.397,21.162,21.378,325008,0
2006-12-28,21.369,21.474,21.162,21.18,371804,0
2006-12-29,21.18,21.267,21.066,21.142,412704,0
2007-01-03,21.113,21.267,20.789,20.818,1562810,0
2007-01-04,20.828,20.961,20.421,20.524,1698453,0
2007-01-05,20.448,20.588,20.353,20.505,1331485,0
2007-01-08,20.515,20.56,20.276,20.411,1887403,0
2007-01-09,20.411,20.505,20.276,20.382,634881,0
2007-01-10,20.401,20.401,20.239,20.353,706802,0
2007-01-11,20.343,20.789,20.294,20.78,730145,0
2007-01-12,20.789,21.162,20.78,21.084,783666,0
2007-01-16,21.779,22.103,21.494,21.551,1186277,0
2007-01-17,21.407,21.474,21.084,21.113,955161,0
2007-01-18,21.18,21.331,21.162,21.209,831406,0
2007-01-19,21.284,21.284,21.133,21.219,591873,0
2007-01-22,21.2,21.248,20.98,21.066,548977,0
2007-01-23,21.066,21.331,20.971,21.258,547505,0
2007-01-24,21.258,21.656,21.258,21.56,715320,0
2007-01-25,21.56,21.921,21.397,21.589,1583000,0
2007-01-26,22.208,22.34,21.618,21.969,1789404,0
2007-01-29,21.979,22.34,21.93,22.237,1463763,0
2007-01-30,22.237,22.406,22.199,22.33,613329,0
2007-01-31,22.34,22.768,22.256,22.702,675362,0
2007-02-01,22.702,22.835,22.605,22.835,511964,0
2007-02-02,22.835,22.959,22.739,22.797,1205941,0
2007-02-05,22.797,22.845,22.739,22.816,660855,0
2007-02-06,22.893,22.94,22.797,22.826,756747,0
2007-02-07,22.826,22.902,22.72,22.816,1154415,0
2007-02-08,22.816,22.921,22.72,22.902,875460,0
2007-02-09,22.968,23.062,22.835,22.976,568323,0
2007-02-12,22.911,23.052,22.835,23.013,623277,0
2007-02-13,22.968,23.062,22.874,23.062,481500,0
2007-02-14,23.062,23.254,23.042,23.225,562791,0
2007-02-15,23.234,23.282,23.129,23.149,457184,0
2007-02-16,23.052,23.244,22.768,23.081,532366,0
2007-02-20,23.013,23.368,23.004,23.339,787977,0
2007-02-21,23.301,23.453,23.177,23.254,666954,0
2007-02-22,23.234,23.378,23.149,23.359,887973,0
2007-02-23,23.388,23.396,23.157,23.339,504814,0
2007-02-26,23.311,23.359,23.052,23.234,423633,0
2007-02-27,23.167,23.177,22.208,22.464,735824,0
2007-02-28,22.474,22.643,22.227,22.575,918360,0
2007-03-01,22.359,22.483,21.656,22.406,837796,0
2007-03-02,22.406,22.444,22.113,22.122,501239,0
2007-03-05,22.084,22.199,21.75,21.75,1310564,0
2007-03-06,21.844,22.064,21.826,22.036,1148282,0
2007-03-07,22.017,22.113,21.94,22.036,873358,0
2007-03-08,22.103,22.189,22.007,22.084,1918841,0
2007-03-09,22.16,22.256,22.046,22.113,854010,0
2007-03-12,22.064,22.237,22.017,22.227,616796,0
2007-03-13,22.16,22.199,22.026,22.054,569165,0
2007-03-14,22.074,22.141,21.788,22.064,441938,0
2007-03-15,22.093,22.208,22.064,22.132,360869,0
2007-03-16,22.141,22.227,22.064,22.113,478948,0
2007-03-19,22.227,22.483,22.18,22.454,409025,0
2007-03-20,22.454,22.454,22.17,22.406,293364,0
2007-03-21,22.34,23.032,22.33,22.95,573896,0
2007-03-22,22.931,23.081,22.71,22.976,701020,0
2007-03-23,22.94,23.215,22.826,23.187,359607,0
2007-03-26,23.1,23.157,22.816,22.976,414704,0
2007-03-27,22.968,23.013,22.806,22.902,408120,0
2007-03-28,22.874,22.94,22.643,22.826,352912,0
2007-03-29,22.921,22.94,22.634,22.797,263498,0
2007-03-30,22.806,23.167,22.806,23.032,595347,0
2007-04-02,22.95,23.023,22.692,23.013,553287,0
2007-04-03,23.023,23.292,22.921,23.244,848050,0
2007-04-04,23.254,23.349,23.177,23.339,729730,0
2007-04-05,23.339,23.726,23.234,23.463,1353148,0
2007-04-09,23.463,23.576,23.424,23.473,1751448,0
2007-04-10,23.53,23.634,23.349,23.396,1510973,0
2007-04-11,23.368,23.501,23.205,23.234,681567,0
2007-04-12,23.244,23.483,23.149,23.453,1143270,0
2007-04-13,23.444,24.167,23.359,23.909,1717693,0
2007-04-16,23.889,23.996,23.774,23.851,914366,0
2007-04-17,23.793,24.015,23.672,23.765,922311,0
2007-04-18,23.708,23.755,23.615,23.726,608615,0
2007-04-19,24.252,24.252,23.378,23.511,787316,0
2007-04-20,23.052,25.146,23.052,23.708,1090520,0
2007-04-23,23.585,23.716,23.556,23.615,634881,0
2007-04-24,23.736,23.813,23.434,23.576,727726,0
2007-04-25,23.585,23.803,23.434,23.726,659103,0
2007-04-26,23.716,23.87,23.672,23.745,574739,0
2007-04-27,23.681,23.774,23.262,23.292,1233023,0
2007-04-30,23.349,23.349,22.94,23.013,1224444,0
2007-05-01,23.013,23.196,22.968,23.12,1063147,0
2007-05-02,23.139,23.967,23.139,23.793,1672085,0
2007-05-03,23.793,24.006,23.774,23.879,610856,0
2007-05-04,23.909,24.035,23.879,23.928,496928,0
2007-05-07,23.879,24.186,23.879,24.054,361745,0
2007-05-08,24.054,24.054,23.822,23.957,272913,0
2007-05-09,23.957,24.167,23.918,24.11,494509,0
2007-05-10,23.813,23.967,23.755,23.87,931820,0
2007-05-11,23.986,24.186,23.851,24.157,421219,0
2007-05-14,24.157,24.176,23.851,23.899,456632,0
2007-05-15,23.996,24.243,23.928,24.147,576945,0
2007-05-16,24.138,24.376,24.064,24.376,587672,0
2007-05-17,24.385,24.385,23.957,24.082,523005,0
2007-05-18,24.102,24.328,24.064,24.3,523530,0
2007-05-21,24.271,24.535,24.196,24.291,660454,0
2007-05-22,24.214,24.432,24.074,24.393,490407,0
2007-05-23,24.517,24.928,24.451,24.726,1547460,0
2007-05-24,24.726,25.005,24.661,24.726,836347,0
2007-05-25,24.785,24.833,24.612,24.746,284111,0
2007-05-29,24.736,24.986,24.736,24.824,449716,0
2007-05-30,24.756,25.136,24.622,25.069,657277,0
2007-05-31,25.088,25.296,25.06,25.213,976299,0
2007-06-01,25.213,25.63,25.213,25.594,810584,0
2007-06-04,25.499,25.784,25.479,25.594,1563022,0
2007-06-05,25.489,25.556,25.184,25.373,610911,0
2007-06-06,25.373,25.441,25.146,25.165,842758,0
2007-06-07,25.146,25.306,24.966,25.088,1070824,0
2007-06-08,25.107,25.334,25.023,25.334,640770,0
2007-06-11,25.334,25.334,25.051,25.184,735089,0
2007-06-12,25.079,25.194,24.938,25.069,542037,0
2007-06-13,25.231,25.344,24.919,25.344,534257,0
2007-06-14,25.344,25.479,25.306,25.373,279273,0
2007-06-15,25.585,25.755,25.46,25.518,616076,0
2007-06-18,25.528,25.575,25.344,25.353,489988,0
2007-06-19,25.353,25.441,25.213,25.353,602287,0
2007-06-20,25.392,25.431,25.097,25.097,451894,0
2007-06-21,25.097,25.248,25.032,25.146,814472,0
2007-06-22,25.146,25.146,24.814,24.861,790795,0
2007-06-25,24.87,24.928,24.517,24.612,662433,0
2007-06-26,24.612,24.833,24.527,24.527,859755,0
2007-06-27,24.441,24.517,24.167,24.385,1242529,0
2007-06-28,24.393,24.717,24.318,24.583,847053,0
2007-06-29,24.592,24.966,24.592,24.785,1346627,0
2007-07-02,24.852,25.221,24.794,25.165,1187328,0
2007-07-03,25.175,25.45,25.175,25.402,475690,0
2007-07-05,25.392,25.717,25.344,25.659,809848,0
2007-07-06,25.669,26.029,25.575,25.981,599553,0
2007-07-09,25.963,25.963,25.594,25.698,345832,0
2007-07-10,25.639,25.81,25.538,25.594,712498,0
2007-07-11,25.621,25.933,25.603,25.868,536253,0
2007-07-12,25.981,26.316,25.868,26.316,545089,0
2007-07-13,26.25,26.373,26.019,26.019,586831,0
2007-07-16,26.019,26.174,25.868,25.943,408183,0
2007-07-17,25.896,26,25.774,25.943,497664,0
2007-07-18,25.032,25.915,25.032,25.82,661800,0
2007-07-19,25.868,25.963,25.639,25.669,610382,0
2007-07-20,25.659,25.746,25.45,25.47,747180,0
2007-07-23,25.639,25.774,25.594,25.688,901746,0
2007-07-24,25.83,25.963,25.489,25.538,926456,0
2007-07-25,25.83,26.184,25.603,25.801,1057070,0
2007-07-26,25.678,25.905,24.919,24.928,1096594,0
2007-07-27,26.364,26.914,25.231,26.579,3120753,0
2007-07-30,26.715,27.126,26.458,27.087,1633762,0
2007-07-31,27.21,27.21,26.43,26.468,1304712,0
2007-08-01,26.487,26.914,26.268,26.723,1243247,0
2007-08-02,25.876,27.162,25.876,27.143,1219787,0
2007-08-03,26.297,27.265,26.297,26.676,1147688,0
2007-08-06,26.667,26.942,26.145,26.589,1454673,0
2007-08-07,26.392,26.439,25.649,25.707,2164888,0
2007-08-08,25.784,25.82,25.296,25.717,2185805,0
2007-08-09,26.56,26.56,24.393,25.518,2629369,0
2007-08-10,25.126,26.174,24.899,26.096,1630844,0
2007-08-13,25.991,26.543,25.727,26.316,991334,0
2007-08-14,26.487,27.039,26.184,26.184,960970,0
2007-08-15,26.223,26.355,25.126,25.221,572317,0
2007-08-16,25.088,25.538,24.679,25.489,1483318,0
2007-08-17,25.82,26.516,25.678,26.516,1154733,0
2007-08-20,26.506,26.791,26.223,26.648,727204,0
2007-08-21,26.543,26.772,26.288,26.382,757380,0
2007-08-22,26.449,26.57,26.116,26.382,495665,0
2007-08-23,26.478,26.579,26.325,26.382,556549,0
2007-08-24,26.392,26.55,26.345,26.525,550869,0
2007-08-27,26.487,26.497,26.288,26.288,412331,0
2007-08-28,26.231,26.316,25.727,25.736,628046,0
2007-08-29,25.933,26.345,25.933,26.345,901853,0
2007-08-30,26.213,26.579,26.164,26.364,534466,0
2007-08-31,26.392,26.458,25.678,26.067,1109306,0
2007-09-04,25.933,26.155,25.905,26.135,955054,0
2007-09-05,26.019,26.231,25.849,26.155,1038650,0
2007-09-06,26.164,26.56,26.155,26.56,689664,0
2007-09-07,26.203,26.42,25.755,25.793,519536,0
2007-09-10,25.915,26.038,25.678,25.82,638983,0
2007-09-11,25.876,26.126,25.83,26.077,448768,0
2007-09-12,25.933,26.316,25.707,26.203,657384,0
2007-09-13,26.203,26.449,26.135,26.382,420169,0
2007-09-14,26.203,26.723,26.203,26.685,543088,0
2007-09-17,26.55,26.676,26.458,26.525,613958,0
2007-09-18,26.56,27.246,26.56,27.191,1272920,0
2007-09-19,27.486,28.037,27.342,27.913,905639,0
2007-09-20,27.931,28.532,27.733,27.866,1508660,0
2007-09-21,28.181,28.181,27.559,27.559,1025824,0
2007-09-24,27.646,27.646,26.905,27.087,785033,0
2007-09-25,27.01,27.332,26.924,27.097,790924,0
2007-09-26,27.256,27.752,27.116,27.733,933291,0
2007-09-27,27.894,27.894,27.532,27.675,542037,0
2007-09-28,27.752,27.951,27.694,27.78,626680,0
2007-10-01,27.818,28.522,27.77,28.398,709328,0
2007-10-02,28.522,28.522,26.155,27.494,1853651,0
2007-10-03,27.504,27.578,26.991,27.21,993119,0
2007-10-04,27.218,27.523,27.218,27.41,504392,0
2007-10-05,27.636,27.827,27.246,27.626,462442,0
2007-10-08,27.724,27.724,27.303,27.523,745812,0
2007-10-09,27.551,27.77,27.303,27.743,584727,0
2007-10-10,27.733,27.809,26.981,27.143,971145,0
2007-10-11,27.218,27.43,26.762,26.829,583256,0
2007-10-12,26.896,27.275,26.848,27.236,426795,0
2007-10-15,27.323,27.371,26.685,26.829,501030,0
2007-10-16,26.867,27.381,26.723,27.256,754750,0
2007-10-17,27.323,27.551,27.077,27.486,846125,0
2007-10-18,27.477,27.866,27.459,27.762,433736,0
2007-10-19,27.733,27.827,27.153,27.153,923511,0
2007-10-22,27.077,27.191,26.858,27.153,626155,0
2007-10-23,27.371,28.075,27.001,28.056,1141168,0
2007-10-24,27.886,28.19,27.323,28.093,1094902,0
2007-10-25,28.028,28.093,26.8,27.837,1189958,0
2007-10-26,27.578,27.714,26.077,26.458,1775211,0
2007-10-29,26.497,26.676,26.43,26.56,1287636,0
2007-10-30,26.543,26.56,26.43,26.468,957055,0
2007-10-31,26.382,26.525,25.774,26.174,1827047,0
2007-11-01,26.029,26.077,25.392,25.431,949274,0
2007-11-02,26.231,26.25,25.363,25.63,1507713,0
2007-11-05,25.678,26.468,25.585,26.373,1704881,0
2007-11-06,26.43,26.762,26.145,26.705,1135175,0
2007-11-07,26.506,27.162,26.478,26.478,1196474,0
2007-11-08,26.43,26.791,26.288,26.723,1194899,0
2007-11-09,26.506,26.8,26.184,26.184,824570,0
2007-11-12,26.155,26.258,25.546,25.546,1328649,0
2007-11-13,25.669,25.717,25.146,25.707,1068617,0
2007-11-14,25.765,25.868,25.63,25.659,764425,0
2007-11-15,25.546,25.896,25.344,25.47,624720,0
2007-11-16,25.649,25.801,25.441,25.698,721418,0
2007-11-19,25.585,25.585,25.221,25.334,640317,0
2007-11-20,25.296,25.639,25.079,25.45,1398674,0
2007-11-21,25.286,25.538,25.175,25.257,1002794,0
2007-11-23,25.353,25.621,25.175,25.621,239422,0
2007-11-26,25.45,25.621,25.088,25.088,1042734,0
2007-11-27,25.165,25.594,25.042,25.556,1569935,0
2007-11-28,25.556,26.223,25.47,26.213,794923,0
2007-11-29,26.077,26.288,25.774,25.858,1091531,0
2007-11-30,26.145,26.174,25.765,25.943,751986,0
2007-12-03,25.876,25.971,25.678,25.849,458234,0
2007-12-04,25.746,25.746,25.126,25.136,970205,0
2007-12-05,25.267,25.518,25.221,25.46,949378,0
2007-12-06,25.45,25.755,25.344,25.746,1067981,0
2007-12-07,25.746,25.81,25.184,25.213,890320,0
2007-12-10,25.238,25.411,25.213,25.286,677993,0
2007-12-11,25.231,25.324,23.87,23.928,2769696,0
2007-12-12,24.328,24.328,23.1,23.52,2499897,0
2007-12-13,23.329,23.473,22.986,23.416,2056668,0
2007-12-14,24.006,24.909,23.909,24.402,2351105,0
2007-12-17,24.393,24.393,23.755,23.755,1200160,0
2007-12-18,23.813,23.851,23.406,23.424,1309721,0
2007-12-19,23.473,23.947,23.359,23.87,964281,0
2007-12-20,23.996,24.129,23.803,24.025,821836,0
2007-12-21,24.234,24.612,24.224,24.612,1364933,0
2007-12-24,24.824,24.824,24.507,24.651,183484,0
2007-12-26,24.544,24.814,24.544,24.756,399140,0
2007-12-27,24.622,24.852,24.583,24.698,816893,0
2007-12-28,24.899,24.966,24.726,24.852,768462,0
2007-12-31,24.708,24.928,24.689,24.746,712277,0
2008-01-02,24.535,24.736,24.006,24.281,1318132,0
2008-01-03,24.527,24.527,23.832,23.947,1757541,0
2008-01-04,23.653,23.765,23.234,23.292,1743126,0
2008-01-07,23.388,23.634,23.254,23.566,1633469,0
2008-01-08,23.492,23.957,23.492,23.663,1661412,0
2008-01-09,23.736,24.3,23.556,24.186,1162409,0
2008-01-10,23.967,24.775,23.967,24.478,1715039,0
2008-01-11,24.196,24.309,24.035,24.11,767397,0
2008-01-14,24.224,24.563,24.044,24.527,896279,0
2008-01-15,24.507,24.507,24.234,24.271,1107098,0
2008-01-16,24.252,24.708,24.243,24.393,817417,0
2008-01-17,24.422,24.517,23.736,23.774,1293844,0
2008-01-18,23.726,23.765,22.902,23.149,1449194,0
2008-01-22,22.292,22.692,21.921,22.132,1697294,0
2008-01-23,21.258,21.94,20.808,21.873,2114522,0
2008-01-24,21.721,22.521,21.589,21.589,1554457,0
2008-01-25,25.669,25.915,23.726,25.373,4160630,0
2008-01-28,25.774,25.876,24.328,24.441,2466556,0
2008-01-29,24.385,24.422,23.167,23.644,1915799,0
2008-01-30,23.615,23.879,23.311,23.349,1162828,0
2008-01-31,23.329,23.879,22.864,23.605,2191039,0
2008-02-01,23.726,24.214,23.53,24.119,1143629,0
2008-02-04,24.054,24.583,24.035,24.432,1585735,0
2008-02-05,24.291,24.679,24.082,24.281,1304464,0
2008-02-06,24.347,24.726,24.054,24.167,1156624,0
2008-02-07,23.996,24.451,23.879,24.412,922800,0
2008-02-08,24.262,24.441,23.986,24.082,1248812,0
2008-02-11,23.996,24.461,23.918,24.402,682703,0
2008-02-12,24.488,24.544,23.879,24.271,989647,0
2008-02-13,24.451,24.612,23.996,24.563,1029688,0
2008-02-14,24.468,24.717,24.015,24.138,711737,0
2008-02-15,23.977,24.206,23.918,24.157,483362,0
2008-02-19,24.328,24.488,24.147,24.196,635114,0
2008-02-20,24.196,24.357,23.822,24.357,598851,0
2008-02-21,24.347,24.402,23.624,23.755,1104388,0
2008-02-22,23.698,23.86,23.349,23.755,613497,0
2008-02-25,23.967,23.967,23.644,23.774,884426,0
2008-02-26,23.716,23.909,23.663,23.755,1045847,0
2008-02-27,23.681,24.015,23.672,23.783,1028353,0
2008-02-28,23.745,23.765,23.272,23.605,808902,0
2008-02-29,23.406,23.986,23.349,23.605,1095666,0
2008-03-03,23.483,23.663,23.196,23.378,633726,0
2008-03-04,23.196,23.585,23.157,23.548,778656,0
2008-03-05,23.698,23.822,23.52,23.783,1182957,0
2008-03-06,23.644,23.938,23.644,23.803,1283487,0
2008-03-07,23.689,23.689,22.749,22.835,1575219,0
2008-03-10,22.788,22.874,21.892,21.892,1495486,0
2008-03-11,22.189,22.474,22.084,22.425,1163099,0
2008-03-12,22.624,22.643,22.292,22.406,903323,0
2008-03-13,22.208,23.023,21.997,22.95,1128423,0
2008-03-14,22.931,23.167,22.046,22.208,1019071,0
2008-03-17,22.15,22.217,21.741,21.835,968725,0
2008-03-18,22.227,22.247,21.713,22.217,990218,0
2008-03-19,22.444,22.483,22.046,22.046,1080410,0
2008-03-20,23.444,23.444,21.826,22.15,1292827,0
2008-03-24,22.199,22.595,22.103,22.521,955057,0
2008-03-25,22.634,22.778,22.493,22.643,683671,0
2008-03-26,23.492,23.492,22.15,22.826,1294286,0
2008-03-27,22.797,23.062,22.624,22.855,720567,0
2008-03-28,22.976,23.262,22.768,22.959,974099,0
2008-03-31,22.996,23.187,22.624,23.062,1076242,0
2008-04-01,23.205,23.832,23.062,23.832,1052107,0
2008-04-02,23.918,24.167,23.605,24.035,1161883,0
2008-04-03,24.074,24.422,23.938,24.243,1614440,0
2008-04-04,24.176,24.402,24.015,24.281,705494,0
2008-04-07,24.367,24.412,24.054,24.234,896092,0
2008-04-08,24.064,24.11,23.86,24.082,995958,0
2008-04-09,24.015,24.234,23.783,24.025,878919,0
2008-04-10,24.119,24.119,23.783,24.015,610268,0
2008-04-11,23.783,24.11,23.406,23.492,747811,0
2008-04-14,23.434,23.745,23.311,23.595,522266,0
2008-04-15,23.492,23.556,22.531,22.911,1385518,0
2008-04-16,23.052,23.453,22.835,23.444,2198428,0
2008-04-17,23.511,23.539,23.225,23.378,699252,0
2008-04-18,23.803,24.054,23.52,23.889,956268,0
2008-04-21,23.774,23.996,23.566,23.889,861603,0
2008-04-22,23.726,23.793,23.292,23.329,794521,0
2008-04-23,23.726,24.262,23.282,24.11,1439307,0
2008-04-24,24.035,24.035,23.196,23.803,1343387,0
2008-04-25,25.508,27.106,24.976,26.135,3906694,0
2008-04-28,26.203,26.203,25.585,25.688,1392645,0
2008-04-29,25.678,25.678,24.708,25.431,1786026,0
2008-04-30,25.324,25.678,25.117,25.257,1256558,0
2008-05-01,25.088,25.755,24.986,25.707,2023362,0
2008-05-02,26.029,26.145,25.411,25.479,1198950,0
2008-05-05,25.603,25.943,25.126,25.755,1352310,0
2008-05-06,25.566,26.25,25.489,26.203,1340828,0
2008-05-07,25.774,26.335,25.774,25.839,420162,0
2008-05-08,25.688,25.886,25.556,25.858,564902,0
2008-05-09,25.81,25.896,25.546,25.765,670184,0
2008-05-12,25.868,26.038,25.47,26,652825,0
2008-05-13,26.164,26.355,25.707,25.963,966908,0
2008-05-14,26.213,27.048,25.963,26.839,2286847,0
2008-05-15,26.839,27.029,26.579,26.876,745983,0
2008-05-16,26.829,26.962,26.497,26.579,813425,0
2008-05-19,26.695,27.332,26.449,27.068,1232189,0
2008-05-20,26.981,27.332,26.599,26.733,1223295,0
2008-05-21,26.733,26.971,26.373,26.449,1014586,0
2008-05-22,26.43,26.657,26.241,26.618,730373,0
2008-05-23,26.628,27.162,26.535,27.02,1546623,0
2008-05-27,26.981,27.468,26.981,27.42,1067688,0
2008-05-28,27.439,27.542,26.667,26.924,1684708,0
2008-05-29,27.116,27.116,26.618,26.858,1413777,0
2008-05-30,26.829,26.991,26.535,26.896,960446,0
2008-06-02,27.039,27.181,26.8,26.962,827317,0
2008-06-03,27.116,27.313,26.914,27.21,1165147,0
2008-06-04,27.2,27.743,27.106,27.532,1468411,0
2008-06-05,27.523,27.809,27.313,27.724,1232213,0
2008-06-06,27.542,27.551,26.858,26.858,884141,0
2008-06-09,26.962,26.962,26.345,26.506,962890,0
2008-06-10,26.193,26.401,26.145,26.335,978309,0
2008-06-11,26.184,26.971,26.135,26.335,1800979,0
2008-06-12,26.56,27.559,26.478,27.106,1518423,0
2008-06-13,27.181,27.597,26.991,27.294,1333024,0
2008-06-16,27.2,27.626,27.01,27.607,725819,0
2008-06-17,27.799,28.009,27.494,27.578,1413738,0
2008-06-18,27.568,27.665,27.265,27.265,969096,0
2008-06-19,27.265,27.578,27.265,27.459,590340,0
2008-06-20,26.618,27.685,26.43,27.02,790490,0
2008-06-23,27.077,27.2,26.914,27.068,904796,0
2008-06-24,26.839,27.087,26.599,27.02,960965,0
2008-06-25,27.029,27.494,26.819,27.371,1030748,0
2008-06-26,27.181,27.256,26.497,26.497,803940,0
2008-06-27,26.589,26.589,25.886,26.355,1154400,0
2008-06-30,26.288,26.705,26.058,26.487,807259,0
2008-07-01,26.241,26.345,25.698,26.155,1140938,0
2008-07-02,26.223,26.667,26.019,26.609,1360712,0
2008-07-03,26.628,26.791,26.449,26.705,841781,0
2008-07-07,26.809,27.001,26.449,26.733,1597847,0
2008-07-08,26.685,27.126,26.56,27.126,925825,0
2008-07-09,27.143,27.284,26.934,26.934,1019568,0
2008-07-10,27.029,27.597,26.772,27.568,2432299,0
2008-07-11,27.332,27.332,26.723,26.886,2301393,0
2008-07-14,26.962,27.068,26.174,26.203,1650184,0
2008-07-15,26.038,26.231,25.707,25.991,1726445,0
2008-07-16,25.991,26.297,25.784,26.297,1160014,0
2008-07-17,26.382,26.42,25.971,26.355,1239156,0
2008-07-18,26.231,26.325,26.087,26.203,816319,0
2008-07-21,26.258,26.468,26.106,26.307,968727,0
2008-07-22,26.231,27.694,26.135,27.685,1563447,0
2008-07-23,27.675,27.809,27.153,27.246,983282,0
2008-07-24,26.914,27.646,26.839,26.981,1498515,0
2008-07-25,28.056,28.35,27.513,27.921,3330021,0
2008-07-28,28.056,28.217,27.675,27.78,1515601,0
2008-07-29,27.876,27.921,26.942,27.275,2125054,0
2008-07-30,27.43,27.921,27.42,27.665,1344960,0
2008-07-31,27.559,28.066,27.352,27.675,704347,0
2008-08-01,27.704,27.857,27.181,27.2,970455,0
2008-08-04,27.126,27.303,26.733,26.839,849438,0
2008-08-05,26.914,27.559,26.743,27.559,1031372,0
2008-08-06,27.468,28.056,27.362,27.999,1233700,0
2008-08-07,27.607,27.866,27.513,27.551,1315896,0
2008-08-08,27.626,28.151,27.559,28.056,1286244,0
2008-08-11,28.093,28.484,27.903,28.217,1064240,0
2008-08-12,28.103,28.265,27.656,27.809,815634,0
2008-08-13,27.587,27.77,27.275,27.542,856219,0
2008-08-14,27.381,27.989,27.294,27.96,766423,0
2008-08-15,27.96,28.294,27.96,28.236,691816,0
2008-08-18,28.236,28.332,27.876,27.951,485391,0
2008-08-19,27.857,27.894,27.504,27.607,658357,0
2008-08-20,27.617,27.626,27.21,27.323,630568,0
2008-08-21,26.934,27.265,26.905,27.181,648238,0
2008-08-22,27.284,27.931,27.21,27.847,843315,0
2008-08-25,27.77,27.847,27.342,27.439,596147,0
2008-08-26,27.41,27.41,26.991,27.191,641022,0
2008-08-27,26.991,27.218,26.829,27.172,673135,0
2008-08-28,27.172,27.381,27.126,27.284,684143,0
2008-08-29,27.172,27.342,27.01,27.02,522287,0
2008-09-02,27.342,27.818,27.135,27.181,659203,0
2008-09-03,27.106,27.227,26.411,26.497,1005929,0
2008-09-04,26.184,26.589,24.87,25.639,3217972,0
2008-09-05,25.594,25.594,24.794,24.948,1711569,0
2008-09-08,25.528,25.707,24.87,25.238,1076068,0
2008-09-09,25.392,25.46,24.775,24.775,804418,0
2008-09-10,25.005,25.097,24.622,24.785,973714,0
2008-09-11,24.622,24.622,24.11,24.461,1382665,0
2008-09-12,24.347,24.357,23.566,24.119,2559006,0
2008-09-15,23.556,24.367,23.444,23.986,1253325,0
2008-09-16,23.624,24.527,23.424,24.262,1485304,0
2008-09-17,23.708,24.468,23.339,23.339,1511877,0
2008-09-18,23.444,24.622,22.33,24.612,2639847,0
2008-09-19,24.889,27.275,24.281,25.136,3808475,0
2008-09-22,25.042,25.184,24.612,24.824,2190136,0
2008-09-23,25.005,25.204,24.535,24.765,1023150,0
2008-09-24,24.717,24.909,24.337,24.553,1113361,0
2008-09-25,24.756,25.005,24.478,24.804,719885,0
2008-09-26,24.535,25.069,24.441,24.995,591791,0
2008-09-29,24.726,24.986,23.187,23.396,1594128,0
2008-09-30,23.396,23.803,22.634,23.745,1335022,0
2008-10-01,23.511,23.689,22.94,23.282,1123310,0
2008-10-02,23.129,23.225,22.227,22.34,1233393,0
2008-10-03,22.682,23.396,22.557,22.739,1086683,0
2008-10-06,22.416,22.672,21,21.892,1721764,0
2008-10-07,22.026,22.874,21.883,22.113,2372335,0
2008-10-08,21.75,22.493,21.703,21.741,2655098,0
2008-10-09,21.636,22.521,20.362,20.362,2498813,0
2008-10-10,19.765,19.765,18.366,18.985,3831763,0
2008-10-13,19.525,21.94,19.154,21.94,2852437,0
2008-10-14,22.605,22.94,20.98,21.407,1053448,0
2008-10-15,20.838,20.99,19.525,19.525,1575186,0
2008-10-16,19.458,20.181,19.022,20.039,2592443,0
2008-10-17,20.866,20.866,19.06,20.029,1266778,0
2008-10-20,19.783,21.152,19.783,21.113,1292908,0
2008-10-21,20.421,21.047,20,20.01,925142,0
2008-10-22,19.305,19.707,18.629,19.051,1417742,0
2008-10-23,18.994,19.022,16.453,16.919,2891814,0
2008-10-24,16.083,16.975,14.664,16.606,3401406,0
2008-10-27,16.214,16.367,15.398,15.398,2043555,0
2008-10-28,15.692,16.102,14.855,16.102,1569764,0
2008-10-29,16.083,16.643,15.558,15.987,1732107,0
2008-10-30,16.386,16.946,16.311,16.786,2034766,0
2008-10-31,16.786,17.214,16.272,17.062,2712788,0
2008-11-03,17.052,17.556,16.975,17.49,1103169,0
2008-11-04,17.822,18.496,17.707,18.468,1610800,0
2008-11-05,18.28,18.486,17.804,17.831,1462590,0
2008-11-06,17.556,17.908,17.071,17.148,1659632,0
2008-11-07,17.282,17.831,17.12,17.642,1260514,0
2008-11-10,17.642,18.242,17.337,17.547,1146941,0
2008-11-11,17.376,17.519,16.614,16.966,1502141,0
2008-11-12,16.672,16.984,15.663,15.682,1310091,0
2008-11-13,15.796,16.557,14.97,16.557,2383513,0
2008-11-14,16.281,17.139,15.672,15.978,917762,0
2008-11-17,15.74,16.064,15.427,15.874,1238695,0
2008-11-18,15.845,16.243,15.331,16.243,2105120,0
2008-11-19,16.073,16.186,15.539,15.549,2467014,0
2008-11-20,15.473,15.644,14.37,14.512,1464938,0
2008-11-21,14.778,15.427,14.18,15.407,1468333,0
2008-11-24,15.692,16.87,15.407,16.596,1288279,0
2008-11-25,16.87,16.929,15.816,16.358,1537271,0
2008-11-26,16.14,16.815,15.711,16.796,853757,0
2008-11-28,16.796,17.186,16.538,17.177,410203,0
2008-12-01,16.643,16.73,15.749,15.749,1515608,0
2008-12-02,15.911,16.035,15.226,15.778,1512454,0
2008-12-03,15.407,16.055,15.009,16.025,1777912,0
2008-12-04,15.711,15.987,14.865,15.105,1412681,0
2008-12-05,14.904,15.436,14.465,15.407,1522891,0
2008-12-08,15.788,16.233,15.692,15.874,1497689,0
2008-12-09,15.731,15.968,15.349,15.539,1902514,0
2008-12-10,15.835,16.073,15.398,15.615,1301003,0
2008-12-11,15.759,15.864,15.15,15.493,1671061,0
2008-12-12,13.734,14.674,12.459,12.639,7478392,0
2008-12-15,12.723,12.79,12.077,12.498,3426763,0
2008-12-16,12.676,13.012,12.25,12.934,3152198,0
2008-12-17,12.544,12.973,12.534,12.837,2282120,0
2008-12-18,13.002,13.325,12.439,12.905,2878269,0
2008-12-19,13.031,13.371,12.934,13.24,2588580,0
2008-12-22,13.06,13.116,12.366,12.723,1849517,0
2008-12-23,12.752,12.876,12.308,12.507,1671732,0
2008-12-24,12.402,12.799,12.356,12.732,470841,0
2008-12-26,12.676,12.752,12.421,12.714,756567,0
2008-12-29,12.77,12.77,12.366,12.732,1510611,0
2008-12-30,12.79,12.915,12.695,12.915,1396512,0
2008-12-31,12.76,13.315,12.714,13.23,960531,0
2009-01-02,13.249,13.515,12.886,13.476,2389762,0
2009-01-05,13.505,14.094,13.398,14.008,1911064,0
2009-01-06,14.113,14.559,13.923,14.209,1451624,0
2009-01-07,13.932,14.018,13.618,13.829,1233731,0
2009-01-08,13.647,13.667,13.371,13.505,959542,0
2009-01-09,13.456,13.456,13.051,13.163,1116341,0
2009-01-12,13.153,13.182,12.79,12.857,1030202,0
2009-01-13,12.799,13.599,12.742,13.466,2773552,0
2009-01-14,13.352,13.417,12.954,13.002,2181172,0
2009-01-15,13.022,13.79,12.554,13.599,2695882,0
2009-01-16,13.753,14.151,13.686,14.065,2098580,0
2009-01-20,14.209,14.316,13.58,13.609,2554171,0
2009-01-21,13.772,14.113,13.541,14.094,1369090,0
2009-01-22,13.886,14.075,13.541,13.715,2007144,0
2009-01-23,13.495,13.638,13.134,13.476,955189,0
2009-01-26,13.389,13.561,13.002,13.173,1879286,0
2009-01-27,13.23,13.541,13.173,13.408,2028181,0
2009-01-28,13.628,14.39,13.628,14.287,1755931,0
2009-01-29,14.238,14.38,13.8,13.904,1355362,0
2009-01-30,12.648,13.041,11.651,12.002,5534190,0
2009-02-02,11.822,12.393,11.184,12.27,2998676,0
2009-02-03,12.366,12.525,12.096,12.402,1584459,0
2009-02-04,12.498,13.088,12.373,12.714,1945656,0
2009-02-05,12.612,12.954,12.439,12.876,1629479,0
2009-02-06,12.866,13.485,12.857,13.417,2719981,0
2009-02-09,13.343,13.638,13.287,13.599,1541725,0
2009-02-10,13.427,13.79,13.24,13.259,3520157,0
2009-02-11,13.315,13.427,13.144,13.361,2108617,0
2009-02-12,13.191,13.647,12.963,13.599,1972267,0
2009-02-13,13.696,14.008,13.533,13.753,1432601,0
2009-02-17,13.031,13.515,12.818,13.173,1931924,0
2009-02-18,13.23,13.361,12.478,12.76,2795135,0
2009-02-19,12.837,13.06,12.666,12.847,1841560,0
2009-02-20,12.507,12.866,12.488,12.714,1792580,0
2009-02-23,12.602,12.905,12.431,12.507,1859658,0
2009-02-24,12.676,12.886,12.544,12.79,1966276,0
2009-02-25,12.79,12.837,12.421,12.612,1415038,0
2009-02-26,12.573,12.78,12.318,12.366,1733071,0
2009-02-27,12.125,12.593,11.954,12.25,2792899,0
2009-03-02,11.993,12.115,11.318,11.318,1418329,0
2009-03-03,11.43,11.697,11.062,11.242,2222060,0
2009-03-04,11.365,11.906,11.166,11.746,2013542,0
2009-03-05,11.697,11.717,11.014,11.127,1440974,0
2009-03-06,11.383,11.383,10.707,10.956,1372859,0
2009-03-09,10.833,11.043,10.347,10.461,2101974,0
2009-03-10,10.689,11.071,10.536,11.071,1789584,0
2009-03-11,11.308,11.43,10.775,10.833,1306691,0
2009-03-12,10.698,10.975,10.405,10.947,1611641,0
2009-03-13,10.966,11.203,10.805,11.156,1035431,0
2009-03-16,11.213,11.402,11.136,11.156,1035659,0
2009-03-17,11.308,11.422,11.08,11.422,642378,0
2009-03-18,11.46,11.668,11.27,11.498,903048,0
2009-03-19,11.489,11.565,11.223,11.412,1166008,0
2009-03-20,11.46,11.518,11.071,11.203,1658965,0
2009-03-23,11.393,12.067,11.393,12.067,1233548,0
2009-03-24,11.915,11.983,11.518,11.707,1236757,0
2009-03-25,11.774,12.279,11.688,12.03,1864610,0
2009-03-26,12.202,12.544,12.002,12.525,1199501,0
2009-03-27,12.356,12.449,12.115,12.279,1564062,0
2009-03-30,12.057,12.115,11.536,11.774,1419441,0
2009-03-31,11.822,12.356,11.717,12.144,1289664,0
2009-04-01,11.954,12.346,11.832,12.27,2078322,0
2009-04-02,12.498,13.173,12.488,12.752,1627177,0
2009-04-03,12.742,12.827,12.544,12.676,821081,0
2009-04-06,12.593,12.886,12.525,12.723,1766556,0
2009-04-07,12.498,12.886,12.488,12.583,1151302,0
2009-04-08,12.602,12.866,12.544,12.857,886010,0
2009-04-09,13.24,13.571,12.905,13.371,1873240,0
2009-04-13,13.296,13.523,13.182,13.417,1122394,0
2009-04-14,13.269,13.515,13.124,13.211,1310876,0
2009-04-15,13.124,13.191,12.837,12.973,1394533,0
2009-04-16,12.954,13.325,12.886,13.269,1457821,0
2009-04-17,13.325,13.456,13.163,13.352,1957236,0
2009-04-20,13.116,13.269,12.602,12.77,1596713,0
2009-04-21,12.648,13.031,12.573,12.983,1264679,0
2009-04-22,12.809,13.201,12.676,12.954,1085573,0
2009-04-23,12.857,12.857,11.925,12.421,2023390,0
2009-04-24,12.593,12.847,12.431,12.742,1755402,0
2009-04-27,12.564,12.723,12.279,12.383,2028202,0
2009-04-28,12.328,12.723,12.26,12.593,1533701,0
2009-04-29,12.666,13.287,11.889,13.249,3959182,0
2009-04-30,13.361,14.113,13.249,13.857,3472719,0
2009-05-01,14.855,16.71,14.55,16.614,7429242,0
2009-05-04,16.861,16.89,16.386,16.576,3462712,0
2009-05-05,16.547,16.796,16.301,16.425,2147386,0
2009-05-06,16.52,16.624,16.073,16.195,1556926,0
2009-05-07,16.557,16.557,16.006,16.025,1883925,0
2009-05-08,16.035,16.71,16.016,16.396,1926882,0
2009-05-11,16.272,16.272,15.788,16.035,1144524,0
2009-05-12,16.083,16.233,15.845,16.102,1185308,0
2009-05-13,15.855,15.884,15.454,15.549,1360555,0
2009-05-14,15.539,15.644,15.331,15.445,1065345,0
2009-05-15,15.417,15.473,15.17,15.427,1123576,0
2009-05-18,15.493,15.558,15.264,15.511,2225488,0
2009-05-19,15.596,16.177,15.511,16.064,1423799,0
2009-05-20,16.205,16.453,16.112,16.177,1698313,0
2009-05-21,16.016,16.083,15.502,15.644,1022067,0
2009-05-22,15.644,15.759,15.473,15.521,683699,0
2009-05-26,15.359,15.884,15.234,15.864,714896,0
2009-05-27,15.884,15.884,15.427,15.445,970269,0
2009-05-28,15.445,15.615,15.206,15.521,1027284,0
2009-05-29,15.303,15.605,15.226,15.473,850203,0
2009-06-01,15.711,16.035,15.625,15.74,1504497,0
2009-06-02,15.721,16.195,15.634,16.045,1135931,0
2009-06-03,15.958,16.073,15.682,15.845,806782,0
2009-06-04,15.892,16.035,15.587,15.796,731321,0
2009-06-05,15.902,16.121,15.605,15.884,1047340,0
2009-06-08,15.835,15.874,15.359,15.672,616677,0
2009-06-09,15.768,16.32,15.502,16.233,1743889,0
2009-06-10,16.102,16.463,16.073,16.223,1363559,0
2009-06-11,16.223,16.701,16.055,16.472,956284,0
2009-06-12,16.131,16.567,16.131,16.472,805506,0
2009-06-15,16.311,16.358,15.778,15.958,1545348,0
2009-06-16,15.997,16.272,15.816,16.214,1878305,0
2009-06-17,16.214,16.547,16.006,16.434,1135397,0
2009-06-18,16.501,17.337,16.367,17.071,2567486,0
2009-06-19,17.214,17.472,17.081,17.11,1866315,0
2009-06-22,16.89,17.023,16.576,16.614,1457409,0
2009-06-23,15.826,16.386,15.529,16.131,2747490,0
2009-06-24,16.262,16.386,16.102,16.186,1259954,0
2009-06-25,16.168,16.434,16.045,16.358,1844662,0
2009-06-26,16.339,16.434,15.939,16.177,2880099,0
2009-06-29,16.195,16.51,16.025,16.444,1035268,0
2009-06-30,16.444,16.614,16.32,16.547,1779916,0
2009-07-01,16.606,16.786,16.51,16.672,1409434,0
2009-07-02,16.501,16.501,15.978,15.978,1017610,0
2009-07-06,15.864,16.045,15.74,15.978,927340,0
2009-07-07,15.968,16.055,15.596,15.605,985845,0
2009-07-08,15.663,15.721,15.047,15.254,1534591,0
2009-07-09,15.349,15.349,15.018,15.188,686863,0
2009-07-10,15.625,16.055,15.331,15.911,1477645,0
2009-07-13,15.929,16.159,15.759,16.083,1355807,0
2009-07-14,16.035,16.386,15.949,16.311,1339961,0
2009-07-15,16.434,16.663,16.311,16.643,836008,0
2009-07-16,16.643,16.738,16.529,16.606,1543201,0
2009-07-17,16.576,16.692,16.396,16.643,922931,0
2009-07-20,16.738,16.861,16.653,16.832,634962,0
2009-07-21,17.071,17.167,16.823,16.919,786397,0
2009-07-22,16.909,16.956,16.586,16.634,1716639,0
2009-07-23,16.71,17.158,16.624,16.919,2790931,0
2009-07-24,16.841,17.291,16.832,17.291,1621521,0
2009-07-27,17.462,17.804,17.366,17.519,1186291,0
2009-07-28,17.49,17.804,17.423,17.736,1785211,0
2009-07-29,17.707,17.908,17.5,17.878,1802806,0
2009-07-30,17.974,18.525,17.974,18.157,2666619,0
2009-07-31,15.826,16.956,14.904,16.768,8339670,0
2009-08-03,16.966,17.272,16.348,16.682,3539781,0
2009-08-04,16.406,16.975,16.376,16.596,2761519,0
2009-08-05,16.557,16.701,16.32,16.453,2321502,0
2009-08-06,16.481,16.52,16.121,16.168,1420470,0
2009-08-07,16.339,16.463,16.14,16.32,1414917,0
2009-08-10,16.223,16.538,16.214,16.329,1234903,0
2009-08-11,16.329,16.386,16.055,16.112,1157199,0
2009-08-12,16.064,16.233,15.949,16.035,2313677,0
2009-08-13,16.567,16.956,16.301,16.929,2979334,0
2009-08-14,16.994,16.994,16.406,16.73,1648579,0
2009-08-17,16.672,16.672,16.291,16.358,1217696,0
2009-08-18,16.367,16.51,16.272,16.396,1491119,0
2009-08-19,16.233,16.538,16.14,16.472,1767484,0
2009-08-20,16.567,16.946,16.434,16.88,1602195,0
2009-08-21,16.929,17.366,16.88,17.318,1280815,0
2009-08-24,17.394,17.556,17.253,17.366,938163,0
2009-08-25,17.414,17.547,17.13,17.13,963108,0
2009-08-26,17.081,17.356,17.033,17.253,1753549,0
2009-08-27,17.262,17.528,17.081,17.472,1056082,0
2009-08-28,17.519,17.688,17.177,17.31,680456,0
2009-08-31,17.214,17.386,17.033,17.356,1012607,0
2009-09-01,17.282,17.736,16.956,17.003,1199738,0
2009-09-02,16.929,17.033,16.624,16.701,931129,0
2009-09-03,16.73,16.861,16.529,16.634,1082910,0
2009-09-04,16.653,17.233,16.606,17.186,959048,0
2009-09-08,17.186,17.366,17.013,17.282,873916,0
2009-09-09,17.262,17.794,17.262,17.688,680313,0
2009-09-10,17.669,18.496,17.5,18.45,1578307,0
2009-09-11,18.543,18.726,18.3,18.308,988058,0
2009-09-14,18.251,18.477,18.233,18.366,938852,0
2009-09-15,18.308,18.423,18.022,18.337,804219,0
2009-09-16,18.403,19.098,18.28,19.089,861436,0
2009-09-17,19.022,19.268,19.022,19.079,2169287,0
2009-09-18,19.173,19.258,19.013,19.163,1956166,0
2009-09-21,18.985,19.098,18.629,18.831,1505112,0
2009-09-22,18.869,18.956,18.668,18.85,1790114,0
2009-09-23,18.956,19.022,18.533,18.688,1606359,0
2009-09-24,18.697,18.869,18.031,18.205,1740931,0
2009-09-25,18.233,18.403,18.05,18.366,1123160,0
2009-09-28,18.403,18.678,18.366,18.433,1163866,0
2009-09-29,18.496,18.582,18.28,18.468,1034108,0
2009-09-30,18.496,18.496,17.908,18.3,1556601,0
2009-10-01,18.205,18.242,17.85,17.85,1152170,0
2009-10-02,17.688,18.099,17.688,17.86,1858964,0
2009-10-05,18.05,18.29,17.707,18.251,1157749,0
2009-10-06,18.337,18.659,17.755,18.384,1109123,0
2009-10-07,18.308,18.496,18.196,18.477,723642,0
2009-10-08,18.582,18.86,18.505,18.601,849723,0
2009-10-09,18.629,18.734,18.525,18.668,565844,0
2009-10-12,18.688,18.754,18.477,18.553,437135,0
2009-10-13,18.562,18.773,18.525,18.744,740017,0
2009-10-14,18.869,19.544,18.85,19.544,1536218,0
2009-10-15,19.525,20.059,19.477,19.885,3285358,0
2009-10-16,19.765,19.866,19.563,19.619,1539964,0
2009-10-19,19.687,20.02,19.534,19.962,1235346,0
2009-10-20,19.914,19.914,19.116,19.22,2041145,0
2009-10-21,19.098,19.392,18.994,19.013,1639692,0
2009-10-22,19.089,19.098,18.773,18.831,2370781,0
2009-10-23,18.831,18.994,18.688,18.763,1083203,0
2009-10-26,18.763,18.975,18.375,18.384,1218507,0
2009-10-27,18.533,18.533,18.089,18.29,1542374,0
2009-10-28,18.28,18.29,17.537,17.547,1311151,0
2009-10-29,17.632,18.118,17.51,18.041,2316213,0
2009-10-30,18.433,19.496,17.594,17.697,3353721,0
2009-11-02,17.755,18.06,17.651,17.784,2043483,0
2009-11-03,17.716,17.716,17.328,17.603,2041605,0
2009-11-04,17.726,17.831,17.556,17.575,1719634,0
2009-11-05,17.688,18.06,17.688,17.994,812759,0
2009-11-06,17.86,18.138,17.775,18.012,823915,0
2009-11-09,18.205,18.486,17.965,18.46,1027597,0
2009-11-10,18.525,18.659,18.413,18.639,1130379,0
2009-11-11,18.697,18.717,18.441,18.639,1029877,0
2009-11-12,18.649,18.717,18.337,18.394,543381,0
2009-11-13,18.403,18.668,18.27,18.477,769014,0
2009-11-16,18.515,18.897,18.477,18.792,927215,0
2009-11-17,18.763,19.135,18.707,18.926,1940242,0
2009-11-18,18.936,18.936,18.572,18.822,1040239,0
2009-11-19,18.697,18.783,18.317,18.413,784976,0
2009-11-20,18.261,18.327,17.947,18.108,1404435,0
2009-11-23,18.317,18.525,18.118,18.233,1183647,0
2009-11-24,18.233,18.384,18.022,18.3,665526,0
2009-11-25,18.327,18.468,18.214,18.468,568984,0
2009-11-27,17.822,18.27,17.822,18.06,437896,0
2009-11-30,18.07,18.07,17.623,17.947,1346586,0
2009-12-01,18.079,18.346,17.947,18.233,869643,0
2009-12-02,18.29,18.496,18.147,18.477,868832,0
2009-12-03,18.477,18.639,18.29,18.3,742976,0
2009-12-04,18.61,18.734,18.441,18.726,1026748,0
2009-12-07,18.697,18.85,18.61,18.707,403996,0
2009-12-08,18.62,18.688,18.413,18.486,678384,0
2009-12-09,18.441,18.477,18.242,18.46,494592,0
2009-12-10,18.62,18.783,18.562,18.697,548732,0
2009-12-11,18.659,18.956,18.659,18.946,727043,0
2009-12-14,19.003,19.392,19.003,19.344,994619,0
2009-12-15,19.229,19.496,19.22,19.496,1118243,0
2009-12-16,19.496,19.59,19.363,19.402,853012,0
2009-12-17,19.353,19.363,19.163,19.201,842404,0
2009-12-18,19.324,19.373,18.985,19.135,1027058,0
2009-12-21,19.201,19.496,19.06,19.268,1008892,0
2009-12-22,19.278,19.402,19.098,19.296,960516,0
2009-12-23,19.392,19.515,19.286,19.506,333264,0
2009-12-24,19.496,19.619,19.496,19.571,268014,0
2009-12-28,19.571,19.668,19.544,19.648,400657,0
2009-12-29,19.736,19.82,19.61,19.774,648376,0
2009-12-30,19.736,19.803,19.687,19.716,466522,0
2009-12-31,19.755,19.81,19.58,19.58,455308,0
2010-01-04,19.745,19.793,19.286,19.629,1976916,0
2010-01-05,19.648,20.029,19.487,19.866,1648834,0
2010-01-06,19.803,20.362,19.783,20.257,1305761,0
2010-01-07,20.731,20.924,20.161,20.2,2714799,0
2010-01-08,20.276,20.458,20.171,20.382,2390252,0
2010-01-11,20.505,20.598,20.353,20.411,2468414,0
2010-01-12,20.353,20.391,20.01,20.125,2793670,0
2010-01-13,20.249,20.391,20.01,20.362,1422129,0
2010-01-14,20.294,20.608,20.276,20.588,1206781,0
2010-01-15,20.666,20.818,20.239,20.362,1302873,0
2010-01-19,20.362,20.684,19.981,20.391,2350032,0
2010-01-20,20.333,20.333,19.895,20.125,1368513,0
2010-01-21,20.106,20.143,19.411,19.477,1754729,0
2010-01-22,19.563,20.134,19.373,19.373,2119809,0
2010-01-25,19.477,19.687,19.402,19.515,837195,0
2010-01-26,19.487,19.755,19.229,19.563,924368,0
2010-01-27,19.487,19.59,19.211,19.392,1193587,0
2010-01-28,19.402,19.544,19.079,19.089,1171412,0
2010-01-29,19.089,19.487,19.051,19.154,2039435,0
2010-02-01,19.211,19.353,19.003,19.201,1829246,0
2010-02-02,19.239,19.866,19.145,19.803,1427842,0
2010-02-03,19.933,20.143,19.629,19.668,1251394,0
2010-02-04,19.449,19.487,18.763,18.85,1764656,0
2010-02-05,20.448,20.98,19.135,19.515,6321417,0
2010-02-08,19.458,20.249,19.431,19.924,2948121,0
2010-02-09,20.152,20.152,19.803,19.866,2338717,0
2010-02-10,19.875,19.971,19.59,19.687,1533120,0
2010-02-11,19.658,19.885,19.525,19.846,1622096,0
2010-02-12,19.697,19.991,19.496,19.971,1794760,0
2010-02-16,20.068,20.542,19.875,20.534,1975929,0
2010-02-17,20.637,20.711,20.496,20.534,1389405,0
2010-02-18,20.542,20.905,20.534,20.847,1616914,0
2010-02-19,20.799,20.98,20.598,20.721,1036322,0
2010-02-22,20.78,21.618,20.711,21.284,4401006,0
2010-02-23,21.284,21.397,21.066,21.229,2085781,0
2010-02-24,21.378,21.397,21.142,21.258,1400016,0
2010-02-25,21.019,21.331,20.828,21.311,1369797,0
2010-02-26,21.388,21.388,20.951,21.123,993912,0
2010-03-01,21.284,22.387,21.172,22.122,3316759,0
2010-03-02,22.103,22.531,22.103,22.283,1470765,0
2010-03-03,22.292,22.387,22.064,22.199,911359,0
2010-03-04,22.189,22.302,21.826,21.987,815538,0
2010-03-05,22.054,22.624,22.026,22.624,1630107,0
2010-03-08,22.624,22.653,22.33,22.521,1567440,0
2010-03-09,22.521,22.548,22.292,22.368,1114220,0
2010-03-10,22.425,22.425,22.16,22.349,1289074,0
2010-03-11,22.349,22.416,22.141,22.312,1060479,0
2010-03-12,22.444,22.444,22.103,22.227,930491,0
2010-03-15,22.513,22.513,22.227,22.349,690205,0
2010-03-16,22.34,22.513,22.237,22.474,1100522,0
2010-03-17,22.531,22.911,22.474,22.826,1166896,0
2010-03-18,22.874,23.091,22.816,22.931,1031559,0
2010-03-19,22.94,23.254,22.444,22.454,1802736,0
2010-03-22,22.397,22.911,22.273,22.883,1069981,0
2010-03-23,22.874,23.052,22.653,23.004,718529,0
2010-03-24,22.911,22.996,22.739,22.806,893100,0
2010-03-25,22.931,23.023,22.692,22.73,1247999,0
2010-03-26,22.778,22.95,22.653,22.826,1171292,0
2010-03-29,22.911,23.11,22.883,23.042,775705,0
2010-03-30,23.042,23.244,22.959,23.12,633898,0
2010-03-31,23.071,23.11,22.71,22.73,907808,0
2010-04-01,22.826,22.968,22.749,22.968,1414038,0
2010-04-05,23.1,23.157,22.855,23.013,1253159,0
2010-04-06,22.921,22.986,22.73,22.835,1016402,0
2010-04-07,22.845,22.893,22.643,22.71,964169,0
2010-04-08,22.567,22.653,22.349,22.513,1431147,0
2010-04-09,22.503,22.702,22.503,22.634,2378949,0
2010-04-12,22.672,22.768,22.585,22.595,428294,0
2010-04-13,22.595,22.653,22.435,22.575,670364,0
2010-04-14,22.302,22.73,22.103,22.653,1014772,0
2010-04-15,22.643,22.778,22.605,22.702,987207,0
2010-04-16,22.624,22.864,22.312,22.349,1551235,0
2010-04-19,22.32,22.493,22.189,22.292,1507570,0
2010-04-20,22.378,22.816,22.368,22.816,1606535,0
2010-04-21,22.749,22.855,22.575,22.768,1342169,0
2010-04-22,22.567,22.826,22.33,22.71,1815135,0
2010-04-23,22.762,22.791,22.486,22.666,1889126,0
2010-04-26,22.682,22.788,22.548,22.575,0,0
2010-04-27,22.474,22.845,22.283,22.302,2305619,0
2010-04-28,22.483,23.548,22.435,23.406,3751874,0
2010-04-29,23.644,23.986,23.511,23.889,2961575,0
2010-04-30,23.928,24.206,23.708,23.822,2073148,0
2010-05-03,23.86,24.092,23.783,23.957,2026785,0
2010-05-04,23.726,23.726,23.081,23.139,2172766,0
2010-05-05,22.996,23.149,22.749,22.826,2155497,0
2010-05-06,22.768,22.921,20.694,21.892,3068302,0
2010-05-07,22.397,22.464,20.276,21.142,5549313,0
2010-05-10,22.017,22.464,21.674,22.312,2131615,0
2010-05-11,22.084,22.513,21.912,21.93,2223236,0
2010-05-12,21.94,22.454,21.912,22.397,1647358,0
2010-05-13,22.397,22.595,22.113,22.17,1367662,0
2010-05-14,22.054,22.054,21.397,21.599,1942941,0
2010-05-17,21.636,21.788,21.19,21.664,1431469,0
2010-05-18,21.769,21.969,21.579,21.618,2756214,0
2010-05-19,21.464,22.046,21.417,21.93,3957445,0
2010-05-20,21.484,21.608,20.895,20.951,3807760,0
2010-05-21,20.694,21.113,20.333,20.933,2524322,0
2010-05-24,20.799,21.113,20.741,20.77,1911834,0
2010-05-25,20.152,20.711,19.971,20.694,3332499,0
2010-05-26,20.818,21.303,20.75,20.895,2448666,0
2010-05-27,21.248,21.969,21.2,21.95,1654496,0
2010-05-28,21.892,21.912,21.503,21.579,1485370,0
2010-06-01,21.275,21.694,21.084,21.133,1222249,0
2010-06-02,21.248,21.618,20.961,21.618,1464538,0
2010-06-03,21.731,21.94,21.646,21.873,1068749,0
2010-06-04,21.258,21.407,20.588,20.656,2259851,0
2010-06-07,20.666,20.818,20.249,20.266,1394931,0
2010-06-08,20.276,20.421,20.152,20.314,2855912,0
2010-06-09,20.496,21.258,20.467,20.721,3981402,0
2010-06-10,21.01,21.446,20.924,21.378,1089545,0
2010-06-11,21.18,21.541,21.113,21.474,807350,0
2010-06-14,21.589,21.788,21.331,21.35,1509345,0
2010-06-15,21.551,21.769,21.426,21.731,1549090,0
2010-06-16,21.589,21.93,21.464,21.835,1556365,0
2010-06-17,21.902,21.959,21.541,21.817,822372,0
2010-06-18,21.759,21.883,21.551,21.608,1254892,0
2010-06-21,21.807,22.074,21.664,21.779,1246270,0
2010-06-22,21.835,21.95,21.359,21.426,1506423,0
2010-06-23,21.417,21.436,21.019,21.152,736280,0
2010-06-24,21.019,21.066,20.314,20.382,3129034,0
2010-06-25,20.411,20.914,20.276,20.828,3931797,0
2010-06-28,20.799,20.933,20.524,20.75,1104320,0
2010-06-29,20.448,20.448,19.745,19.846,1189227,0
2010-06-30,19.731,20.006,19.604,19.663,968771,0
2010-07-01,19.677,19.677,18.726,18.84,2767957,0
2010-07-02,18.985,18.985,18.592,18.688,1948338,0
2010-07-06,18.994,19.211,18.394,18.592,1960954,0
2010-07-07,18.668,18.668,18.233,18.572,2824602,0
2010-07-08,18.717,18.773,18.496,18.763,2587005,0
2010-07-09,18.822,18.822,18.515,18.629,2195924,0
2010-07-12,18.62,18.62,18.28,18.515,1524479,0
2010-07-13,18.659,19.022,18.533,18.697,1977398,0
2010-07-14,18.688,18.726,18.261,18.562,1999927,0
2010-07-15,18.592,18.707,18.327,18.543,1650715,0
2010-07-16,18.413,18.562,18.07,18.128,2005696,0
2010-07-19,18.176,18.233,18.041,18.205,1892777,0
2010-07-20,17.974,18.317,17.775,18.29,2246933,0
2010-07-21,18.223,18.394,17.956,17.965,1610068,0
2010-07-22,18.317,18.812,18.233,18.659,2470571,0
2010-07-23,18.659,18.831,18.45,18.659,1429047,0
2010-07-26,18.688,19.182,18.553,19.013,1864929,0
2010-07-27,19.003,19.003,18.308,18.403,2128034,0
2010-07-28,18.441,18.639,18.337,18.525,2596214,0
2010-07-29,18.649,18.707,17.984,18.3,2701666,0
2010-07-30,18.138,18.582,18.06,18.505,1845970,0
2010-08-02,18.734,19.098,18.688,19.06,1915118,0
2010-08-03,18.812,19.031,18.505,18.783,1051704,0
2010-08-04,18.792,19.163,18.754,19.107,1569661,0
2010-08-05,19.003,19.154,18.965,19.069,1780879,0
2010-08-06,20.401,21.35,19.991,21.2,5411405,0
2010-08-09,21.303,21.436,20.961,21.113,2460539,0
2010-08-10,20.98,21.294,20.676,21.094,1970929,0
2010-08-11,20.684,20.741,20.239,20.467,1720339,0
2010-08-12,20.134,20.542,20.087,20.458,2238506,0
2010-08-13,20.421,20.552,20.286,20.391,1081847,0
2010-08-16,20.229,20.579,20.097,20.304,971381,0
2010-08-17,20.448,21.084,20.411,20.933,1618213,0
2010-08-18,20.905,21.066,20.684,20.98,772753,0
2010-08-19,20.818,20.943,20.276,20.496,1290219,0
2010-08-20,20.323,20.439,19.755,20.039,1892500,0
2010-08-23,20.125,20.439,20.087,20.229,926680,0
2010-08-24,19.962,19.981,19.563,19.571,1192275,0
2010-08-25,19.487,20.068,19.324,20.029,1468452,0
2010-08-26,20.125,20.505,20.125,20.229,2145333,0
2010-08-27,20.304,20.627,19.943,20.608,1463405,0
2010-08-30,20.598,20.684,20.01,20.01,1061932,0
2010-08-31,19.91,20.263,19.807,19.977,1101035,0
2010-09-01,20.257,21.19,20.257,20.99,3984878,0
2010-09-02,20.99,21.123,20.876,21.113,1241824,0
2010-09-03,21.152,21.484,21.152,21.303,1002964,0
2010-09-07,21.162,21.311,21.047,21.074,1486983,0
2010-09-08,21.019,21.056,20.741,20.76,1227592,0
2010-09-09,21.113,21.113,20.828,20.951,870256,0
2010-09-10,20.951,21.038,20.711,20.924,813970,0
2010-09-13,21.074,21.18,20.98,21.152,771856,0
2010-09-14,21.142,21.532,21.074,21.474,1234822,0
2010-09-15,21.426,21.684,21.239,21.636,804023,0
2010-09-16,21.579,21.694,21.229,21.229,1273880,0
2010-09-17,21.18,21.369,21.094,21.142,1333036,0
2010-09-20,21.248,21.397,21.113,21.321,1958528,0
2010-09-21,21.303,21.646,21.229,21.599,1384980,0
2010-09-22,21.579,21.731,21.267,21.35,1125308,0
2010-09-23,21.18,21.541,21.074,21.378,812780,0
2010-09-24,21.769,22.227,21.684,22.036,1845899,0
2010-09-27,22.036,22.074,21.817,21.959,732646,0
2010-09-28,22.017,22.122,21.826,22.046,1711031,0
2010-09-29,21.979,22.064,21.759,21.892,1798812,0
2010-09-30,21.95,22.208,21.854,22.007,1842618,0
2010-10-01,22.046,22.199,21.656,21.892,2148544,0
2010-10-04,21.788,21.987,21.388,21.532,2366163,0
2010-10-05,21.797,22.217,21.759,22.189,1337266,0
2010-10-06,22.16,22.17,21.494,21.656,1155915,0
2010-10-07,21.797,21.883,21.503,21.56,1922166,0
2010-10-08,21.56,21.873,21.56,21.759,965765,0
2010-10-11,22.141,22.33,21.959,22.132,1833539,0
2010-10-12,22.084,22.103,21.779,22.007,2667809,0
2010-10-13,22.265,22.575,22.103,22.368,1438578,0
2010-10-14,22.378,22.444,22.054,22.16,762379,0
2010-10-15,22.378,22.435,21.883,22.074,955275,0
2010-10-18,22.113,22.464,22.046,22.444,791930,0
2010-10-19,22.15,22.15,21.551,21.674,1937978,0
2010-10-20,21.646,22.15,21.494,21.969,1673016,0
2010-10-21,22.026,22.387,21.959,22.113,1033959,0
2010-10-22,22.18,22.283,22.026,22.283,795918,0
2010-10-25,22.312,22.614,22.312,22.454,933296,0
2010-10-26,22.32,22.359,22.122,22.17,824512,0
2010-10-27,22.036,22.474,21.997,22.199,1254220,0
2010-10-28,22.359,22.493,22.026,22.122,663116,0
2010-10-29,22.039,22.354,22.039,22.306,1544726,0
2010-11-01,22.406,22.493,22.199,22.378,1055911,0
2010-11-02,22.624,22.759,22.378,22.474,983977,0
2010-11-03,22.454,22.575,22.103,22.483,651477,0
2010-11-04,22.788,22.931,22.624,22.893,1239294,0
2010-11-05,23.004,23.311,22.788,22.826,3122062,0
2010-11-08,22.72,22.874,22.513,22.605,1505940,0
2010-11-09,22.614,22.702,22.493,22.575,1653680,0
2010-11-10,22.567,22.768,22.34,22.768,987224,0
2010-11-11,22.557,22.902,22.349,22.893,1467247,0
2010-11-12,22.72,22.959,22.557,22.768,1086072,0
2010-11-15,22.816,22.883,22.557,22.585,844562,0
2010-11-16,22.387,22.503,22.007,22.074,1207980,0
2010-11-17,22.064,22.359,22.007,22.237,933063,0
2010-11-18,22.444,22.835,22.444,22.788,1194813,0
2010-11-19,22.797,22.921,22.605,22.806,1039958,0
2010-11-22,22.692,22.855,22.521,22.826,968395,0
2010-11-23,22.521,22.595,22.312,22.34,1151921,0
2010-11-24,22.548,22.835,22.548,22.739,1150064,0
2010-11-26,22.548,22.605,22.378,22.464,656921,0
2010-11-29,22.34,22.378,22.026,22.312,1313428,0
2010-11-30,22.076,22.524,22.038,22.162,1522278,0
2010-12-01,22.513,22.921,22.444,22.759,1310905,0
2010-12-02,22.778,23.444,22.739,23.177,1339688,0
2010-12-03,23.042,23.615,23.042,23.556,929336,0
2010-12-06,23.177,23.406,23.11,23.225,778222,0
2010-12-07,23.444,23.53,23.32,23.416,981522,0
2010-12-08,23.473,23.566,23.177,23.501,1023374,0
2010-12-09,23.566,23.879,23.388,23.841,2464876,0
2010-12-10,23.947,24.402,23.87,24.176,1633423,0
2010-12-13,24.234,24.507,24.234,24.309,1126921,0
2010-12-14,24.309,24.67,24.224,24.422,1133135,0
2010-12-15,24.376,24.631,24.262,24.412,1267435,0
2010-12-16,24.376,24.631,24.243,24.631,690715,0
2010-12-17,24.631,24.765,24.451,24.765,1188342,0
2010-12-20,24.756,24.88,24.708,24.861,1289053,0
2010-12-21,24.909,24.958,24.726,24.824,599699,0
2010-12-22,24.756,24.899,24.746,24.842,724463,0
2010-12-23,24.842,24.948,24.736,24.804,527466,0
2010-12-27,24.756,24.861,24.689,24.814,619901,0
2010-12-28,24.824,24.824,24.583,24.67,617979,0
2010-12-29,24.735,24.813,24.582,24.582,507965,0
2010-12-30,24.611,24.774,24.515,24.65,632271,0
2010-12-31,24.594,24.691,24.536,24.555,508321,0
2011-01-03,24.746,24.775,24.544,24.631,1020433,0
2011-01-04,24.641,24.679,24.234,24.347,1215793,0
2011-01-05,24.252,24.461,24.092,24.167,1399031,0
2011-01-06,24.206,24.517,24.176,24.507,1378708,0
2011-01-07,24.497,24.708,24.309,24.376,1017269,0
2011-01-10,24.214,24.553,24.147,24.527,468855,0
2011-01-11,24.679,24.814,24.553,24.794,851771,0
2011-01-12,24.87,25.069,24.689,24.726,672384,0
2011-01-13,24.698,24.842,24.507,24.544,577501,0
2011-01-14,24.535,24.535,24.243,24.291,742551,0
2011-01-18,24.337,24.468,24.11,24.376,1802874,0
2011-01-19,24.367,24.367,23.793,23.947,889942,0
2011-01-20,23.938,23.967,23.576,23.624,755661,0
2011-01-21,23.813,23.996,23.463,23.511,1047682,0
2011-01-24,23.539,24.102,23.483,23.726,1338411,0
2011-01-25,23.615,23.928,23.473,23.909,1098479,0
2011-01-26,23.967,24.412,23.938,24.328,1174852,0
2011-01-27,24.328,24.765,24.281,24.736,1233278,0
2011-01-28,24.756,24.785,23.996,24.318,1581083,0
2011-01-31,24.376,24.412,24.061,24.327,852118,0
2011-02-01,24.527,24.861,24.422,24.726,1111224,0
2011-02-02,24.602,24.785,24.393,24.661,721458,0
2011-02-03,24.517,24.717,24.129,24.689,1269721,0
2011-02-04,25.344,25.585,24.67,25.334,2340792,0
2011-02-07,25.353,25.431,25.005,25.155,1831570,0
2011-02-08,25.267,25.508,25.051,25.402,1248014,0
2011-02-09,25.373,25.421,25.238,25.382,1203482,0
2011-02-10,25.306,25.678,25.238,25.594,1112687,0
2011-02-11,25.421,25.727,25.411,25.707,1123382,0
2011-02-14,25.639,25.793,25.556,25.774,850173,0
2011-02-15,25.639,25.639,25.373,25.499,983348,0
2011-02-16,25.528,25.83,25.528,25.639,951059,0
2011-02-17,25.546,25.659,25.286,25.594,1329172,0
2011-02-18,25.575,25.774,25.528,25.659,1083022,0
2011-02-22,25.363,25.659,25.097,25.213,1436255,0
2011-02-23,25.257,25.479,24.468,24.661,1614330,0
2011-02-24,25.042,26.981,24.88,26.364,7799949,0
2011-02-25,26.116,26.116,25.136,25.204,3946258,0
2011-02-28,25.248,25.403,24.976,25.204,2751467,0
2011-03-01,25.297,25.842,25.287,25.757,2878699,0
2011-03-02,25.659,26.184,25.659,26.087,2142616,0
2011-03-03,26.272,26.872,26.225,26.661,2437451,0
2011-03-04,26.648,26.648,26.174,26.411,1568908,0
2011-03-07,26.55,26.55,25.82,25.991,1445264,0
2011-03-08,26.058,26.42,25.727,26.345,996209,0
2011-03-09,26.25,26.355,25.801,26.145,795633,0
2011-03-10,25.898,25.898,25.374,25.548,980661,0
2011-03-11,25.315,25.698,25.107,25.659,932015,0
2011-03-14,25.499,25.621,25.069,25.213,1076239,0
2011-03-15,24.661,24.919,24.376,24.842,1756370,0
2011-03-16,24.726,24.833,24.3,24.347,1763250,0
2011-03-17,24.65,24.764,24.279,24.477,3444793,0
2011-03-18,24.852,24.852,24.214,24.347,3177672,0
2011-03-21,24.602,24.824,24.583,24.698,788233,0
2011-03-22,24.641,24.746,24.367,24.573,1421638,0
2011-03-23,24.497,24.651,24.214,24.563,1389802,0
2011-03-24,24.736,24.976,24.357,24.765,1848814,0
2011-03-25,24.861,24.995,24.726,24.745,1559092,0
2011-03-28,24.852,24.966,24.631,24.651,1223831,0
2011-03-29,24.612,24.938,24.583,24.889,773145,0
2011-03-30,24.966,25.373,24.966,25.097,1236220,0
2011-03-31,25.094,25.113,24.837,24.981,702024,0
2011-04-01,25.023,25.097,24.87,25.088,2365084,0
2011-04-04,25.194,25.659,25.06,25.508,1920776,0
2011-04-05,25.5,25.803,25.344,25.595,1310440,0
2011-04-06,25.659,25.727,25.324,25.421,848195,0
2011-04-07,25.374,25.613,25.287,25.403,906460,0
2011-04-08,25.471,25.567,25.231,25.412,749983,0
2011-04-11,25.412,25.471,25.231,25.354,976734,0
2011-04-12,25.185,25.344,25.097,25.231,1089770,0
2011-04-13,25.267,25.325,25.042,25.204,553403,0
2011-04-14,25.097,25.097,24.774,24.957,1222420,0
2011-04-15,24.966,25.577,24.966,25.403,1828816,0
2011-04-18,25.146,25.146,24.764,25.06,995653,0
2011-04-19,25.014,25.069,24.794,25.06,669616,0
2011-04-20,25.403,25.803,25.354,25.719,1032945,0
2011-04-21,25.85,25.908,25.709,25.842,562672,0
2011-04-25,25.842,25.85,25.49,25.66,347371,0
2011-04-26,25.87,26.385,25.86,26.291,960722,0
2011-04-27,26.358,26.564,26.08,26.51,1137091,0
2011-04-28,26.405,26.747,26.309,26.709,1175705,0
2011-04-29,26.721,27.128,26.605,26.953,1055768,0
2011-05-02,27.083,27.3,26.977,27.139,928709,0
2011-05-03,27.112,27.122,26.844,27.006,924460,0
2011-05-04,26.967,27.025,26.501,26.69,621542,0
2011-05-05,26.574,26.824,26.329,26.51,878148,0
2011-05-06,26.957,27.417,26.564,26.642,1387735,0
2011-05-09,26.613,26.795,26.593,26.737,1045355,0
2011-05-10,26.757,27.073,26.757,26.91,1017042,0
2011-05-11,26.862,26.967,26.574,26.786,781059,0
2011-05-12,26.642,27.149,26.632,26.996,788701,0
2011-05-13,27.083,27.272,26.613,26.747,876176,0
2011-05-16,26.737,27.112,26.642,26.881,1073746,0
2011-05-17,26.737,26.805,26.291,26.472,967440,0
2011-05-18,26.501,26.957,26.424,26.919,1132369,0
2011-05-19,27.063,27.177,26.747,26.919,922189,0
2011-05-20,26.957,26.957,26.301,26.593,887427,0
2011-05-23,26.281,26.281,25.908,26.031,1221234,0
2011-05-24,26.013,26.177,25.795,25.878,712791,0
2011-05-25,25.795,26.197,25.757,26.021,841052,0
2011-05-26,25.974,26.348,25.822,26.272,619029,0
2011-05-27,26.385,26.529,26.253,26.424,689469,0
2011-05-31,26.58,26.696,26.122,26.41,1108416,0
2011-06-01,26.319,26.452,25.908,25.955,880323,0
2011-06-02,25.927,26.051,25.68,25.738,649717,0
2011-06-03,25.451,25.519,25.126,25.175,849793,0
2011-06-06,25.069,25.175,24.851,24.899,1103134,0
2011-06-07,25.032,25.165,24.851,25.005,711572,0
2011-06-08,24.889,25.165,24.735,25.126,1310400,0
2011-06-09,25.146,25.471,25.088,25.334,805988,0
2011-06-10,25.222,25.277,24.842,24.87,868654,0
2011-06-13,24.909,24.966,24.515,24.611,734583,0
2011-06-14,24.879,25.069,24.764,24.889,894113,0
2011-06-15,24.697,25.097,24.534,24.611,982224,0
2011-06-16,24.609,24.706,24.333,24.57,673736,0
2011-06-17,24.764,24.966,24.582,24.707,864444,0
2011-06-20,24.591,24.861,24.572,24.833,750367,0
2011-06-21,24.938,25.344,24.87,25.297,522676,0
2011-06-22,25.165,25.325,25.032,25.051,707324,0
2011-06-23,24.803,25.014,24.355,24.966,870278,0
2011-06-24,24.938,25.117,24.726,24.774,1552030,0
2011-06-27,24.745,25.032,24.601,24.995,774095,0
2011-06-28,25.088,25.51,25.042,25.5,735626,0
2011-06-29,25.623,25.709,25.432,25.577,825169,0
2011-06-30,25.643,25.854,25.54,25.663,1019704,0
2011-07-01,25.73,26.199,25.691,26.189,601261,0
2011-07-05,26.17,26.17,25.833,25.88,734032,0
2011-07-06,25.89,26.237,25.778,26.237,868291,0
2011-07-07,26.446,26.495,26.16,26.274,620982,0
2011-07-08,25.967,26.024,25.73,25.995,788018,0
2011-07-11,25.701,25.814,25.258,25.297,702854,0
2011-07-12,25.231,25.297,25.05,25.078,882219,0
2011-07-13,25.213,25.52,25.185,25.238,798499,0
2011-07-14,25.287,25.394,24.85,24.994,646122,0
2011-07-15,25.041,25.107,24.832,24.975,721690,0
2011-07-18,24.869,24.985,24.484,24.658,645882,0
2011-07-19,24.879,25.248,24.85,25.222,863897,0
2011-07-20,25.277,25.277,24.937,25.213,473587,0
2011-07-21,25.335,25.788,25.222,25.701,578878,0
2011-07-22,25.681,25.73,25.481,25.632,330060,0
2011-07-25,25.384,25.578,25.316,25.364,419870,0
2011-07-26,25.231,25.231,24.629,24.676,1049839,0
2011-07-27,24.58,24.609,23.805,23.815,1219670,0
2011-07-28,23.767,23.902,23.349,23.388,1353836,0
2011-07-29,23.31,23.54,22.88,23.388,1176374,0
2011-08-01,23.587,23.636,22.479,22.639,1393596,0
2011-08-02,22.469,22.756,22.039,22.039,1569744,0
2011-08-03,21.932,21.971,21.227,21.714,3342680,0
2011-08-04,21.397,21.513,20.395,20.452,2242690,0
2011-08-05,20.689,21.818,19.992,21.513,4461443,0
2011-08-08,20.977,21.292,20.327,20.756,5807586,0
2011-08-09,21.035,21.407,19.973,21.17,3373638,0
2011-08-10,21.035,21.818,20.661,20.911,4128340,0
2011-08-11,21.053,21.522,20.661,21.237,2894313,0
2011-08-12,21.454,21.818,21.17,21.541,1145069,0
2011-08-15,21.694,21.981,21.474,21.789,1242247,0
2011-08-16,21.589,21.78,21.377,21.618,905985,0
2011-08-17,21.742,21.865,21.301,21.445,881220,0
2011-08-18,20.948,20.948,19.982,20.222,1210295,0
2011-08-19,19.905,20.452,19.905,20.002,1283491,0
2011-08-22,20.471,20.519,19.856,19.925,892539,0
2011-08-23,20.002,20.681,19.803,20.661,919515,0
2011-08-24,20.583,20.968,20.5,20.921,743650,0
2011-08-25,20.987,21.091,20.356,20.481,860529,0
2011-08-26,20.405,20.968,19.925,20.939,662165,0
2011-08-29,21.207,21.789,21.207,21.78,744882,0
2011-08-30,21.675,21.885,21.329,21.742,1086509,0
2011-08-31,21.937,22.198,21.65,21.869,1040319,0
2011-09-01,21.828,21.971,21.31,21.358,878443,0
2011-09-02,20.872,20.978,20.564,20.68,943452,0
2011-09-06,20.06,20.461,19.765,20.423,1795063,0
2011-09-07,20.736,21.276,20.641,21.083,1336103,0
2011-09-08,21.035,21.035,19.803,19.837,3239925,0
2011-09-09,19.716,19.895,19.275,19.39,1999217,0
2011-09-12,19.17,19.456,19.027,19.429,1388186,0
2011-09-13,19.486,19.687,19.265,19.648,1306822,0
2011-09-14,19.828,20.433,19.476,20.173,1065550,0
2011-09-15,20.433,20.442,19.895,20.154,1264824,0
2011-09-16,20.252,20.375,19.992,20.117,1064220,0
2011-09-19,19.783,19.828,19.466,19.667,1093388,0
2011-09-20,19.687,20.144,19.456,19.476,1388150,0
2011-09-21,19.486,19.589,18.653,18.653,947608,0
2011-09-22,18.187,18.253,17.783,18.013,1176529,0
2011-09-23,17.86,18.643,17.86,18.396,1556548,0
2011-09-26,18.406,18.777,18.08,18.748,1176773,0
2011-09-27,19.009,19.706,18.941,19.095,1777968,0
2011-09-28,19.103,19.123,18.168,18.224,1464401,0
2011-09-29,18.508,18.729,18.109,18.721,1341308,0
2011-09-30,18.519,18.771,18.368,18.368,1586468,0
2011-10-03,18.234,18.453,17.554,17.63,1640762,0
2011-10-04,17.418,18.538,17.255,18.519,2413167,0
2011-10-05,17.974,18.435,17.829,18.168,2328653,0
2011-10-06,18.119,18.741,18.031,18.694,2309343,0
2011-10-07,18.426,18.464,16.718,17.14,3746827,0
2011-10-10,17.391,17.917,17.334,17.583,2726082,0
2011-10-11,17.418,17.946,17.418,17.946,1536484,0
2011-10-12,18.012,18.426,17.956,18.158,1033094,0
2011-10-13,18.07,18.07,17.58,17.926,715389,0
2011-10-14,18.148,18.407,18.109,18.369,950526,0
2011-10-17,18.302,18.302,17.753,17.792,1177389,0
2011-10-18,17.811,18.32,17.685,18.178,1478669,0
2011-10-19,18.187,18.292,17.974,18.022,980547,0
2011-10-20,17.984,18.234,17.762,18.216,928770,0
2011-10-21,18.435,18.867,18.407,18.606,1162018,0
2011-10-24,18.655,19.297,18.635,19.212,1406140,0
2011-10-25,19.022,19.365,18.703,18.79,2224456,0
2011-10-26,18.964,18.964,18.05,18.625,1838419,0
2011-10-27,19.23,20.019,18.925,19.941,2509469,0
2011-10-28,19.863,20.795,19.817,20.736,2428378,0
2011-10-31,19.867,20.56,19.793,19.837,1595436,0
2011-11-01,19.25,19.509,18.895,18.915,1553555,0
2011-11-02,19.164,19.297,18.885,19.002,1643588,0
2011-11-03,19.279,19.853,18.885,19.799,1797710,0
2011-11-04,18.838,19.445,18.377,18.77,3105806,0
2011-11-07,18.838,19.307,18.703,19.288,1629712,0
2011-11-08,19.355,19.614,19.164,19.566,1581233,0
2011-11-09,19.164,19.164,18.369,18.577,1413357,0
2011-11-10,18.895,18.964,18.49,18.567,1962470,0
2011-11-11,18.877,18.954,18.674,18.77,2103532,0
2011-11-14,18.674,18.847,18.49,18.664,967601,0
2011-11-15,18.819,18.925,18.577,18.809,1768756,0
2011-11-16,18.606,18.78,18.426,18.435,1651797,0
2011-11-17,18.444,18.454,17.839,18.031,1191635,0
2011-11-18,18.129,18.216,17.858,18.08,1450134,0
2011-11-21,17.762,17.782,17.398,17.609,1461428,0
2011-11-22,17.552,17.685,17.159,17.197,1717635,0
2011-11-23,17.043,17.111,16.84,16.85,1123403,0
2011-11-25,16.794,17.004,16.746,16.784,229204,0
2011-11-28,17.321,17.495,17.159,17.38,836067,0
2011-11-29,17.398,17.542,17.15,17.179,724234,0
2011-11-30,17.718,18.175,17.718,18.156,1803011,0
2011-12-01,18.07,18.369,18.022,18.187,2282474,0
2011-12-02,18.359,18.387,18.178,18.234,1800650,0
2011-12-05,18.548,18.645,18.225,18.387,1799930,0
2011-12-06,18.406,18.426,18.156,18.328,1215737,0
2011-12-07,18.186,18.547,17.991,18.509,1618708,0
2011-12-08,18.291,18.358,17.827,17.874,1972620,0
2011-12-09,17.974,18.234,17.867,18.197,946851,0
2011-12-12,17.946,17.984,17.638,17.762,1219117,0
2011-12-13,17.906,18.012,17.265,17.38,1217949,0
2011-12-14,17.265,17.37,17.013,17.294,1194476,0
2011-12-15,17.733,18.109,17.665,17.916,1820625,0
2011-12-16,18.09,18.09,17.647,17.82,1125387,0
2011-12-19,17.849,18.119,17.638,17.685,1023499,0
2011-12-20,18.041,18.615,17.984,18.587,1176885,0
2011-12-21,18.615,18.664,18.273,18.558,1322703,0
2011-12-22,18.548,18.983,18.548,18.838,1218203,0
2011-12-23,18.829,19.146,18.819,19.023,701273,0
2011-12-27,19.022,19.24,18.935,19.135,637381,0
2011-12-28,19.202,19.202,18.674,18.76,1094472,0
2011-12-29,18.799,19.212,18.713,19.05,701974,0
2011-12-30,19.04,19.336,18.974,19.193,619791,0
2012-01-03,19.547,19.941,19.529,19.771,1497741,0
2012-01-04,19.78,19.863,19.481,19.547,730386,0
2012-01-05,19.451,19.799,19.443,19.702,672950,0
2012-01-06,19.696,20.291,19.696,20.262,1291073,0
2012-01-09,20.305,20.499,20.028,20.384,1235739,0
2012-01-10,20.713,20.995,20.677,20.879,1242366,0
2012-01-11,20.831,21.159,20.733,21.139,1161010,0
2012-01-12,21.178,21.515,20.937,21.466,1658918,0
2012-01-13,21.283,21.456,21.169,21.418,1272232,0
2012-01-17,21.611,21.967,21.515,21.784,1546233,0
2012-01-18,21.784,22.313,21.717,22.294,1622467,0
2012-01-19,22.352,22.824,22.284,22.517,2014440,0
2012-01-20,22.517,22.649,22.238,22.468,804624,0
2012-01-23,22.458,22.814,22.304,22.352,1035631,0
2012-01-24,22.15,23.043,22.15,22.95,1306789,0
2012-01-25,23.033,23.412,23.024,23.218,1167539,0
2012-01-26,23.344,23.45,22.854,22.92,1077102,0
2012-01-27,22.902,23.198,22.776,23.092,770006,0
2012-01-30,22.834,23.043,22.717,22.93,641046,0
2012-01-31,23.065,23.299,22.884,23.085,861428,0
2012-02-01,23.314,24.143,23.314,24.028,3187210,0
2012-02-02,24.019,24.315,23.545,23.765,2414804,0
2012-02-03,25.403,26.385,25.163,25.247,3143875,0
2012-02-06,25.029,25.315,24.865,25.029,1317224,0
2012-02-07,25.02,25.422,24.914,25.202,1480806,0
2012-02-08,25.124,25.334,25.029,25.305,1207798,0
2012-02-09,25.256,25.53,25.057,25.501,1126001,0
2012-02-10,25.183,25.211,24.788,24.923,1445389,0
2012-02-13,25.202,25.247,24.991,25.094,657878,0
2012-02-14,25.066,25.192,24.846,25.104,1121500,0
2012-02-15,25.238,25.78,25.066,25.412,1581561,0
2012-02-16,25.432,25.883,25.276,25.854,1072010,0
2012-02-17,25.951,26.106,25.653,25.951,1475882,0
2012-02-21,25.989,26.076,25.549,25.597,889944,0
2012-02-22,25.52,25.979,25.52,25.854,1004286,0
2012-02-23,25.816,25.864,25.491,25.653,851320,0
2012-02-24,25.893,26.318,25.702,26.224,1522688,0
2012-02-27,26.017,26.251,25.77,26.126,890289,0
2012-02-28,26.145,26.28,25.864,26.214,988266,0
2012-02-29,26.176,26.369,25.923,25.99,1008123,0
2012-03-01,26.076,26.251,25.893,25.979,1329802,0
2012-03-02,25.913,26.224,25.741,25.741,1110041,0
2012-03-05,25.76,25.922,25.373,25.579,922504,0
2012-03-06,25.21,25.421,24.765,24.891,2425217,0
2012-03-07,24.943,25.452,24.884,25.23,1086155,0
2012-03-08,25.402,25.643,24.989,25.614,1051935,0
2012-03-09,25.624,25.846,25.53,25.76,1145886,0
2012-03-12,25.751,25.864,25.363,25.462,539300,0
2012-03-13,25.836,26.233,25.673,26.194,929527,0
2012-03-14,26.145,26.29,25.922,26.009,843305,0
2012-03-15,26.027,26.673,25.874,26.29,965016,0
2012-03-16,26.29,26.566,26.184,26.28,929853,0
2012-03-19,26.184,26.502,26.067,26.318,432884,0
2012-03-20,26.145,26.29,26.106,26.204,571233,0
2012-03-21,26.194,26.27,25.931,26.145,352739,0
2012-03-22,25.989,26.26,25.643,26.037,663793,0
2012-03-23,26.057,26.338,25.941,26.308,614740,0
2012-03-26,26.472,26.808,26.434,26.799,1164259,0
2012-03-27,26.905,26.953,26.721,26.808,870108,0
2012-03-28,26.808,26.914,26.338,26.547,1022315,0
2012-03-29,26.308,26.654,26.184,26.634,812148,0
2012-03-30,26.772,26.772,26.453,26.626,776664,0
2012-04-02,26.547,27.109,26.547,26.924,1529233,0
2012-04-03,27.122,27.178,26.568,26.666,1716063,0
2012-04-04,26.406,26.597,26.261,26.339,2024771,0
2012-04-05,26.271,26.426,26.166,26.329,433949,0
2012-04-09,25.912,25.979,25.615,25.751,963528,0
2012-04-10,25.692,25.732,24.999,25.018,2036230,0
2012-04-11,25.161,25.52,25.122,25.441,885166,0
2012-04-12,25.441,25.97,25.343,25.893,528661,0
2012-04-13,25.893,25.903,25.274,25.274,507410,0
2012-04-16,25.382,25.5,24.863,25.171,958286,0
2012-04-17,25.431,25.961,25.323,25.79,833321,0
2012-04-18,25.741,25.77,25.51,25.633,663146,0
2012-04-19,25.692,25.941,25.255,25.47,841742,0
2012-04-20,25.558,25.941,25.558,25.587,803880,0
2012-04-23,25.274,25.392,25.055,25.343,812300,0
2012-04-24,24.951,25.294,24.669,24.979,1906077,0
2012-04-25,25.304,25.961,25.304,25.806,1368160,0
2012-04-26,25.816,26.028,25.653,25.903,1052507,0
2012-04-27,26.058,27.093,25.798,26.587,1982573,0
2012-04-30,26.578,26.831,26.386,26.637,1013915,0
2012-05-01,26.743,27.254,26.377,26.956,1236245,0
2012-05-02,26.733,27.103,26.513,27.103,945524,0
2012-05-03,27.083,27.208,26.841,26.995,1465015,0
2012-05-04,26.773,26.85,26.31,26.406,1016851,0
2012-05-07,26.271,26.733,26.224,26.568,603843,0
2012-05-08,26.359,26.504,25.806,26.416,814663,0
2012-05-09,26.067,26.329,25.836,26.067,1262623,0
2012-05-10,26.329,26.377,26.028,26.166,1094032,0
2012-05-11,25.951,26.484,25.951,26.156,656624,0
2012-05-14,25.923,25.951,25.614,25.78,758589,0
2012-05-15,25.806,26.028,25.451,25.52,964983,0
2012-05-16,25.548,25.722,25.181,25.191,1125210,0
2012-05-17,25.255,25.51,24.96,25.036,884939,0
2012-05-18,25.055,25.218,24.62,24.678,1028668,0
2012-05-21,24.863,25.362,24.726,25.294,821058,0
2012-05-22,25.343,25.702,25.102,25.294,724871,0
2012-05-23,25.074,25.382,24.795,25.314,535835,0
2012-05-24,25.392,25.722,25.228,25.597,518238,0
2012-05-25,25.597,25.76,25.402,25.48,368956,0
2012-05-29,25.741,26.067,25.643,26.058,1003751,0
2012-05-30,25.643,25.855,25.623,25.722,1279249,0
2012-05-31,25.639,25.804,25.146,25.669,1219607,0
2012-06-01,25.191,25.191,24.853,24.901,2187036,0
2012-06-04,24.881,25.045,24.226,24.474,1334528,0
2012-06-05,24.313,24.7,24.286,24.632,915458,0
2012-06-06,24.843,25.191,24.678,25.171,599961,0
2012-06-07,25.52,25.692,25.102,25.171,684288,0
2012-06-08,25.036,25.201,24.834,25.112,830024,0
2012-06-11,25.362,25.421,24.649,24.659,536568,0
2012-06-12,24.765,24.96,24.494,24.951,518969,0
2012-06-13,24.805,25.122,24.6,24.736,698105,0
2012-06-14,24.755,24.863,24.284,24.542,1385643,0
2012-06-15,24.639,24.716,24.474,24.669,1090261,0
2012-06-18,24.639,24.825,24.456,24.765,933084,0
2012-06-19,25.255,25.741,25.236,25.49,1974464,0
2012-06-20,25.54,25.682,25.265,25.451,824861,0
2012-06-21,25.49,25.702,24.707,24.726,570527,0
2012-06-22,24.881,25.008,24.707,24.755,996304,0
2012-06-25,24.294,24.427,23.857,23.955,1556713,0
2012-06-26,24.043,24.168,23.866,23.965,1464764,0
2012-06-27,23.866,24.361,23.866,24.311,962803,0
2012-06-28,24.139,24.226,23.857,24.197,479993,0
2012-06-29,24.678,24.941,24.56,24.901,619541,0
2012-07-02,25.112,25.112,24.56,24.979,1012550,0
2012-07-03,24.915,25.515,24.915,25.357,568315,0
2012-07-05,25.259,25.407,25.012,25.214,692627,0
2012-07-06,24.944,24.954,24.372,24.496,552519,0
2012-07-09,24.397,24.532,24.014,24.034,993414,0
2012-07-10,24.103,24.169,23.473,23.587,984665,0
2012-07-11,23.627,23.627,23.22,23.405,1051988,0
2012-07-12,23.22,23.424,23.014,23.346,653364,0
2012-07-13,23.366,23.73,23.366,23.665,748925,0
2012-07-16,23.617,23.647,23.356,23.531,685712,0
2012-07-17,23.587,23.808,23.268,23.656,727683,0
2012-07-18,23.521,24.304,23.443,24.286,1071667,0
2012-07-19,24.353,24.486,23.985,24.449,695147,0
2012-07-20,24.286,24.353,23.926,24.054,591583,0
2012-07-23,23.828,23.828,23.153,23.617,901040,0
2012-07-24,23.597,23.597,22.969,23.113,966544,0
2012-07-25,23.278,23.858,23.278,23.607,711892,0
2012-07-26,24.005,24.563,23.799,24.083,668556,0
2012-07-27,24.14,25.022,24.121,24.915,928661,0
2012-07-30,24.808,25.003,24.543,24.798,320787,0
2012-07-31,24.759,24.944,24.593,24.729,541420,0
2012-08-01,24.885,24.944,24.458,24.583,563127,0
2012-08-02,24.343,24.543,23.916,24.035,886253,0
2012-08-03,24.553,26.424,24.553,25.919,2079270,0
2012-08-06,25.929,26.732,25.929,26.463,1235152,0
2012-08-07,26.531,27.275,26.482,27.123,1311275,0
2012-08-08,26.985,27.208,26.888,27.103,1628042,0
2012-08-09,27.103,27.131,26.762,27.063,678608,0
2012-08-10,26.937,26.965,26.704,26.927,545297,0
2012-08-13,26.859,26.937,26.83,26.917,772988,0
2012-08-14,27.103,27.113,26.566,26.626,467071,0
2012-08-15,26.586,26.704,26.531,26.674,594157,0
2012-08-16,26.596,26.635,26.25,26.424,924046,0
2012-08-17,26.424,26.492,26.223,26.492,585103,0
2012-08-20,26.308,26.434,26.134,26.317,462487,0
2012-08-21,26.259,26.888,26.213,26.655,793210,0
2012-08-22,26.586,26.801,26.347,26.645,677216,0
2012-08-23,26.586,26.626,26.269,26.531,383335,0
2012-08-24,26.472,26.596,26.289,26.414,364861,0
2012-08-27,26.531,26.586,26.163,26.337,746858,0
2012-08-28,26.317,26.317,26.025,26.124,820249,0
2012-08-29,26.134,26.241,25.88,25.948,970401,0
2012-08-30,25.861,26.163,25.708,26.084,535283,0
2012-08-31,26.223,26.492,25.977,26.424,730106,0
2012-09-04,26.404,26.791,26.114,26.674,787946,0
2012-09-05,26.82,26.83,26.556,26.694,553120,0
2012-09-06,26.956,27.517,26.898,27.382,930231,0
2012-09-07,27.681,27.768,27.441,27.632,472262,0
2012-09-10,27.536,27.632,27.461,27.536,395658,0
2012-09-11,27.517,27.982,27.412,27.856,641039,0
2012-09-12,27.932,28.04,27.741,27.808,376256,0
2012-09-13,27.788,28.765,27.432,28.457,1330659,0
2012-09-14,28.553,29.927,28.553,29.384,1809092,0
2012-09-17,29.248,29.327,28.852,29.126,1127602,0
2012-09-18,29.107,29.268,28.911,29.21,470397,0
2012-09-19,29.201,29.278,29.058,29.117,356557,0
2012-09-20,29.038,29.21,28.823,29.184,621326,0
2012-09-21,29.414,29.472,29.038,29.087,1005844,0
2012-09-24,28.911,28.961,28.591,28.862,649115,0
2012-09-25,29.048,29.067,28.639,28.659,596439,0
2012-09-26,28.639,28.697,28.302,28.417,426274,0
2012-09-27,28.572,28.687,28.437,28.601,734655,0
2012-09-28,28.544,28.726,28.262,28.524,678146,0
2012-10-01,28.667,28.814,28.359,28.467,1122763,0
2012-10-02,28.504,28.601,28.331,28.534,531837,0
2012-10-03,29.058,29.058,28.707,28.843,585083,0
2012-10-04,28.931,29.355,28.726,29.229,1052974,0
2012-10-05,29.355,29.88,29.268,29.424,462954,0
2012-10-08,29.258,29.433,29.174,29.327,304114,0
2012-10-09,29.327,29.375,28.707,28.755,605251,0
2012-10-10,28.677,28.707,28.214,28.447,529843,0
2012-10-11,28.707,28.823,28.553,28.581,377960,0
2012-10-12,28.621,28.823,28.621,28.735,510997,0
2012-10-15,28.833,28.921,28.572,28.872,447619,0
2012-10-16,29.038,29.501,28.998,29.335,440473,0
2012-10-17,29.404,29.696,29.335,29.569,483884,0
2012-10-18,29.569,29.569,28.445,28.551,1419721,0
2012-10-19,28.522,28.522,27.551,27.717,1453387,0
2012-10-22,27.608,27.795,27.27,27.618,1096249,0
2012-10-23,27.289,27.308,26.931,27.009,1296345,0
2012-10-24,27.184,27.532,27.117,27.512,1275984,0
2012-10-25,27.707,27.893,27.532,27.648,1387745,0
2012-10-26,28.9,30.763,28.9,30.355,2830827,0
2012-10-31,30.113,30.503,29.775,30.005,1266088,0
2012-11-01,29.995,30.744,29.687,30.685,920717,0
2012-11-02,30.724,30.889,30.287,30.345,484041,0
2012-11-05,30.074,30.588,29.976,30.542,791342,0
2012-11-06,30.484,30.849,30.355,30.484,631164,0
2012-11-07,30.395,30.607,29.918,30.248,806855,0
2012-11-08,30.297,30.395,29.755,29.755,656871,0
2012-11-09,29.637,29.976,29.453,29.794,593202,0
2012-11-12,29.918,29.918,29.355,29.55,1138120,0
2012-11-13,29.433,29.938,29.2,29.607,740442,0
2012-11-14,29.647,29.745,29.125,29.238,903573,0
2012-11-15,29.2,29.355,28.871,29.164,784962,0
2012-11-16,29.2,29.414,28.9,29.288,661144,0
2012-11-19,29.617,29.765,29.404,29.667,545557,0
2012-11-20,29.597,30.113,29.483,29.976,691437,0
2012-11-21,29.966,30.103,29.765,29.976,453978,0
2012-11-23,30.074,30.56,29.882,30.542,191928,0
2012-11-26,30.424,30.646,29.947,30.258,602269,0
2012-11-27,30.375,30.656,29.938,30.035,661784,0
2012-11-28,30.025,30.365,29.716,30.248,818107,0
2012-11-29,30.405,30.646,30.172,30.484,784156,0
2012-11-30,30.542,30.773,30.287,30.704,677150,0
2012-12-03,30.889,30.966,30.218,30.474,625052,0
2012-12-04,30.434,30.56,30.113,30.326,666220,0
2012-12-05,30.345,30.532,30.093,30.172,569880,0
2012-12-06,30.103,30.218,29.696,29.966,1299314,0
2012-12-07,30.093,30.113,29.473,29.863,1097800,0
2012-12-10,29.918,30.385,29.784,30.248,1182840,0
2012-12-11,30.454,30.773,30.306,30.695,828015,0
2012-12-12,30.617,30.898,30.424,30.484,430473,0
2012-12-13,30.414,30.512,30.123,30.454,812262,0
2012-12-14,30.434,30.656,30.345,30.493,818615,0
2012-12-17,30.56,30.995,30.414,30.957,724497,0
2012-12-18,31.005,31.442,30.869,31.326,936440,0
2012-12-19,31.355,31.395,30.839,30.839,621093,0
2012-12-20,30.879,31.094,30.8,31.094,487714,0
2012-12-21,30.704,30.829,30.424,30.579,956131,0
2012-12-24,30.56,30.744,30.493,30.685,139328,0
2012-12-26,30.695,30.889,30.208,30.414,352297,0
2012-12-27,30.375,30.617,30.035,30.464,626333,0
2012-12-28,30.191,30.355,30.054,30.103,401048,0
2012-12-31,30.103,30.859,29.947,30.792,510221,0
2013-01-02,31.508,31.577,30.889,31.133,1213039,0
2013-01-03,31.054,31.22,30.917,31.044,577419,0
2013-01-04,31.239,32.539,31.239,32.178,2387372,0
2013-01-07,32.091,32.422,31.996,32.082,800752,0
2013-01-08,31.977,32.315,31.84,32.034,854195,0
2013-01-09,32.168,33.527,32.16,33.332,1674743,0
2013-01-10,33.537,33.878,33.352,33.663,1395569,0
2013-01-11,33.781,33.781,33.362,33.42,1516690,0
2013-01-14,33.303,33.604,33.132,33.19,1139694,0
2013-01-15,32.986,33.209,32.828,33.142,1658260,0
2013-01-16,33.063,33.151,32.866,33.053,864768,0
2013-01-17,33.49,33.831,33.333,33.538,2115519,0
2013-01-18,33.841,34.2,33.48,34.17,1217352,0
2013-01-22,34.024,34.492,33.851,34.463,849756,0
2013-01-23,34.403,34.599,34.295,34.305,640652,0
2013-01-24,34.314,34.647,34.053,34.276,670657,0
2013-01-25,34.324,34.677,34.22,34.667,482634,0
2013-01-28,34.763,34.842,34.285,34.393,447359,0
2013-01-29,34.344,34.531,34.034,34.285,961345,0
2013-01-30,34.334,34.511,33.801,33.996,982417,0
2013-01-31,34.006,34.413,33.772,34.257,1281818,0
2013-02-01,34.22,34.257,32.441,32.798,3283693,0
2013-02-04,32.605,32.749,32.284,32.577,1314108,0
2013-02-05,32.692,33.22,32.633,33.112,1271287,0
2013-02-06,32.975,33.557,32.975,33.518,1843438,0
2013-02-07,33.451,33.625,33.238,33.528,1273840,0
2013-02-08,33.528,33.929,33.528,33.782,1133191,0
2013-02-11,33.635,33.831,33.48,33.654,726233,0
2013-02-12,33.664,33.968,33.382,33.557,948463,0
2013-02-13,33.615,34.034,33.509,33.605,846656,0
2013-02-14,33.509,33.724,33.441,33.567,1033550,0
2013-02-15,33.664,33.752,33.073,33.18,1475199,0
2013-02-19,33.274,33.471,32.985,33.274,1944374,0
2013-02-20,33.112,33.18,32.393,32.421,1472327,0
2013-02-21,32.343,32.567,31.964,32.071,858854,0
2013-02-22,32.166,32.333,32.051,32.314,744148,0
2013-02-25,32.48,32.759,31.877,31.877,1073981,0
2013-02-26,32.324,33.024,31.984,32.886,1941603,0
2013-02-27,32.779,33.509,32.662,33.372,1657632,0
2013-02-28,33.441,33.782,33.22,33.22,1123459,0
2013-03-01,33.083,33.694,32.906,33.694,1266723,0
2013-03-04,33.518,33.694,33.284,33.421,936637,0
2013-03-05,33.635,33.919,33.538,33.851,983821,0
2013-03-06,33.879,33.987,33.782,33.909,653552,0
2013-03-07,33.996,34.334,33.714,34.314,1228491,0
2013-03-08,34.443,34.569,34.141,34.569,741780,0
2013-03-11,34.559,34.862,34.443,34.862,666460,0
2013-03-12,34.782,34.862,34.383,34.473,906557,0
2013-03-13,34.482,34.501,34.238,34.403,531618,0
2013-03-14,34.453,34.551,34.21,34.276,1071896,0
2013-03-15,34.248,34.305,34.18,34.267,1084459,0
2013-03-18,33.899,34.111,33.851,33.939,677188,0
2013-03-19,34.024,34.102,33.743,34.024,1305847,0
2013-03-20,34.22,34.276,33.909,34.043,665612,0
2013-03-21,33.86,33.978,33.274,33.362,903261,0
2013-03-22,33.256,33.499,32.906,33.073,871178,0
2013-03-25,33.265,33.265,31.847,32.441,1831102,0
2013-03-26,32.614,32.798,32.509,32.672,990843,0
2013-03-27,32.46,32.48,32.205,32.274,659022,0
2013-03-28,32.215,32.731,32.128,32.702,676861,0
2013-04-01,32.662,32.798,32.118,32.509,790189,0
2013-04-02,32.662,32.906,32.489,32.906,1270056,0
2013-04-03,32.857,32.956,32.518,32.672,824058,0
2013-04-04,32.614,32.975,32.614,32.759,636087,0
2013-04-05,32.373,32.518,32.166,32.431,715484,0
2013-04-08,32.413,32.672,32.284,32.662,467356,0
2013-04-09,33.441,33.811,33.171,33.265,828817,0
2013-04-10,33.313,33.831,33.21,33.743,698603,0
2013-04-11,33.752,34.102,33.684,33.978,845232,0
2013-04-12,33.831,33.948,33.664,33.939,486122,0
2013-04-15,34.024,34.305,32.985,32.985,1497240,0
2013-04-16,33.274,33.674,33.22,33.654,987791,0
2013-04-17,33.362,33.391,33.042,33.209,1734684,0
2013-04-18,32.954,33.141,32.428,32.67,869063,0
2013-04-19,32.767,32.875,32.202,32.231,1296251,0
2013-04-22,32.351,32.536,32.135,32.4,624433,0
2013-04-23,32.631,33.255,32.631,32.984,1037446,0
2013-04-24,33.081,33.49,32.856,33.052,1026316,0
2013-04-25,33.255,33.851,33.091,33.576,1038202,0
2013-04-26,28.852,30.303,28.735,29.563,9436916,0
2013-04-29,29.573,29.828,29.31,29.808,2938638,0
2013-04-30,29.525,29.914,29.525,29.858,1979296,0
2013-05-01,30.187,30.567,30.001,30.021,2662499,0
2013-05-02,30.275,30.313,29.75,29.76,1470906,0
2013-05-03,30.011,30.442,29.887,30.12,1022314,0
2013-05-06,30.001,30.472,29.991,30.196,1514988,0
2013-05-07,30.168,30.888,30.08,30.888,1477464,0
2013-05-08,30.898,31.52,30.878,31.376,2373668,0
2013-05-09,31.347,31.668,31.298,31.444,993825,0
2013-05-10,31.462,31.893,31.435,31.844,724631,0
2013-05-13,31.726,31.844,31.366,31.579,665105,0
2013-05-14,31.53,31.697,31.472,31.559,921530,0
2013-05-15,31.638,31.873,31.569,31.834,974721,0
2013-05-16,31.726,31.893,30.995,31.154,1910904,0
2013-05-17,31.318,31.453,31.124,31.356,1260910,0
2013-05-20,31.338,31.824,31.308,31.396,942784,0
2013-05-21,31.416,31.775,31.376,31.697,1068974,0
2013-05-22,31.668,32.038,30.858,30.995,1344890,0
2013-05-23,30.626,31.034,30.53,30.937,1157169,0
2013-05-24,30.762,30.986,30.654,30.908,994518,0
2013-05-28,31.24,31.717,31.094,31.201,1510854,0
2013-05-29,31.054,31.114,30.664,30.927,1311578,0
2013-05-30,30.937,31.231,30.888,30.937,1005820,0
2013-05-31,30.845,31.171,30.506,30.506,647287,0
2013-06-03,30.645,31.084,30.53,31.034,1544157,0
2013-06-04,30.957,31.444,30.908,31.201,2284674,0
2013-06-05,31.211,31.356,30.937,31.124,1875380,0
2013-06-06,31.024,31.472,30.917,31.472,1264146,0
2013-06-07,31.658,31.941,31.598,31.834,833710,0
2013-06-10,31.863,32.105,31.687,31.971,712202,0
2013-06-11,31.638,31.736,31.249,31.444,988313,0
2013-06-12,31.638,32.057,31.425,31.746,1805575,0
2013-06-13,31.756,32.65,31.366,32.555,1473197,0
2013-06-14,32.428,32.806,32.047,32.183,874898,0
2013-06-17,32.39,33.101,32.271,32.974,1084224,0
2013-06-18,32.984,33.605,32.974,33.518,1165830,0
2013-06-19,33.47,33.499,32.747,32.787,804504,0
2013-06-20,32.438,32.448,31.795,31.913,1348620,0
2013-06-21,32.125,32.66,32.01,32.621,1749873,0
2013-06-24,32.371,32.371,31.756,31.893,901904,0
2013-06-25,32.222,32.418,31.628,31.893,1185549,0
2013-06-26,32.202,32.371,31.834,31.913,1076286,0
2013-06-27,32.155,32.261,31.893,32.02,1930666,0
2013-06-28,31.951,32.038,31.628,31.658,3492782,0
2013-07-01,31.854,32.202,31.707,31.893,764910,0
2013-07-02,31.785,32.291,31.511,31.687,852987,0
2013-07-03,31.511,31.756,31.386,31.55,297849,0
2013-07-05,31.844,32.155,31.756,31.971,551969,0
2013-07-08,32.183,32.612,32.115,32.281,1083220,0
2013-07-09,32.448,32.836,32.428,32.796,511943,0
2013-07-10,32.7,32.994,32.7,32.954,389526,0
2013-07-11,33.312,33.352,32.904,33.111,540146,0
2013-07-12,33.101,33.189,32.846,32.934,709443,0
2013-07-15,32.875,33.17,32.747,33.081,962965,0
2013-07-16,33.121,33.209,32.4,32.517,1199943,0
2013-07-17,32.641,32.827,32.468,32.497,820133,0
2013-07-18,32.594,32.995,32.526,32.905,847244,0
2013-07-19,32.856,33.324,32.846,33.266,599944,0
2013-07-22,33.285,33.442,33.18,33.344,505283,0
2013-07-23,33.18,33.304,32.797,32.915,547057,0
2013-07-24,33.103,33.239,32.875,32.995,693479,0
2013-07-25,32.935,33.161,32.875,33.151,502140,0
2013-07-26,32.985,33.304,32.807,33.304,684759,0
2013-07-29,33.122,33.54,33.122,33.442,859059,0
2013-07-30,33.628,33.746,33.422,33.559,677777,0
2013-07-31,33.608,33.755,33.275,33.275,1120260,0
2013-08-01,33.52,34.262,33.239,34.234,1489406,0
2013-08-02,35.042,36.77,34.742,35.542,2831259,0
2013-08-05,35.395,35.619,35.062,35.494,1045275,0
2013-08-06,35.494,35.629,35.19,35.435,788252,0
2013-08-07,35.346,35.804,35.14,35.688,1087572,0
2013-08-08,35.774,36.118,35.561,35.715,1052150,0
2013-08-09,35.688,36.04,35.58,36.04,1161024,0
2013-08-12,35.962,36.79,35.715,36.605,1627251,0
2013-08-13,36.518,36.8,36.118,36.732,1337782,0
2013-08-14,36.625,36.76,36.469,36.508,994066,0
2013-08-15,36.195,36.392,35.844,35.883,1860926,0
2013-08-16,35.764,35.943,35.512,35.599,1399612,0
2013-08-19,35.599,35.873,35.561,35.629,826071,0
2013-08-20,35.715,35.715,35.299,35.385,1111647,0
2013-08-21,35.385,35.735,35.18,35.512,826025,0
2013-08-22,35.551,35.725,35.494,35.522,550080,0
2013-08-23,35.678,35.913,35.532,35.893,507982,0
2013-08-26,35.883,36.059,35.774,35.893,577610,0
2013-08-27,35.454,35.619,34.975,35.16,1052818,0
2013-08-28,35.2,35.2,34.956,35.14,657009,0
2013-08-29,35.013,35.26,34.859,35.18,697469,0
2013-08-30,35.2,35.21,34.994,35.111,704337,0
2013-09-03,35.551,35.814,35.111,35.484,589743,0
2013-09-04,35.435,35.824,35.336,35.764,679937,0
2013-09-05,35.814,36.256,35.764,36.021,526291,0
2013-09-06,36.069,36.215,35.609,36.099,513102,0
2013-09-09,36.155,36.576,36.118,36.527,576606,0
2013-09-10,36.712,37.016,36.643,36.8,734281,0
2013-09-11,36.85,37.075,36.83,37.046,871499,0
2013-09-12,36.948,37.036,36.576,36.615,1020076,0
2013-09-13,36.566,36.85,36.518,36.79,1014606,0
2013-09-16,37.151,37.355,36.967,37.036,469167,0
2013-09-17,37.7,37.749,37.405,37.621,910185,0
2013-09-18,37.69,37.854,37.231,37.71,851598,0
2013-09-19,37.924,38.117,37.581,37.661,817063,0
2013-09-20,37.719,38.059,37.327,37.327,1263128,0
2013-09-23,37.221,37.337,36.8,36.958,801381,0
2013-09-24,36.918,37.151,36.692,36.918,473255,0
2013-09-25,36.909,37.056,36.595,36.673,477992,0
2013-09-26,36.85,37.211,36.77,37.201,408710,0
2013-09-27,36.862,37.595,36.852,37.204,597814,0
2013-09-30,36.948,37.181,36.663,36.85,558176,0
2013-10-01,36.88,37.424,36.77,37.046,693363,0
2013-10-02,36.732,36.967,36.352,36.958,663868,0
2013-10-03,36.82,36.938,36.449,36.605,560133,0
2013-10-04,36.539,37.039,36.461,36.882,334392,0
2013-10-07,36.527,36.566,36.264,36.352,572004,0
2013-10-08,36.313,36.451,35.745,35.814,898210,0
2013-10-09,35.914,35.963,35.395,35.464,582023,0
2013-10-10,35.844,36.145,35.735,36.145,886105,0
2013-10-11,36.099,36.419,35.991,36.372,723441,0
2013-10-14,36.127,36.401,35.934,36.343,456783,0
2013-10-15,36.295,36.597,35.512,35.619,1383004,0
2013-10-16,35.814,36.176,35.705,35.844,1156284,0
2013-10-17,35.804,36.93,35.715,36.872,1063164,0
2013-10-18,37.108,37.234,36.675,36.94,517159,0
2013-10-21,36.93,37.059,36.742,36.842,339773,0
2013-10-22,37.098,37.098,36.617,36.882,700845,0
2013-10-23,36.772,37.135,36.597,37.108,439479,0
2013-10-24,37.164,37.398,37.098,37.368,405856,0
2013-10-25,37.368,37.812,37.184,37.743,633325,0
2013-10-28,37.704,37.743,37.302,37.536,534767,0
2013-10-29,37.536,37.859,37.536,37.859,667601,0
2013-10-30,37.762,37.831,36.99,37.418,1070803,0
2013-10-31,37.263,38.23,36.725,37.204,1379970,0
2013-11-01,37.234,37.595,36.92,37.125,591160,0
2013-11-04,37.244,37.282,37.039,37.125,428060,0
2013-11-05,36.93,37.009,36.461,36.471,779473,0
2013-11-06,36.471,36.705,35.992,36.041,771142,0
2013-11-07,36.186,36.186,35.589,35.609,925431,0
2013-11-08,35.55,36.383,35.484,36.285,998029,0
2013-11-11,36.305,36.607,36.127,36.196,790952,0
2013-11-12,36.176,36.353,35.973,36.275,403499,0
2013-11-13,36.127,36.421,35.924,36.343,453982,0
2013-11-14,36.373,36.735,36.186,36.705,477668,0
2013-11-15,36.911,37.487,36.882,37.457,1063160,0
2013-11-18,37.595,37.635,37.009,37.059,456335,0
2013-11-19,36.98,37.194,36.772,37.108,377104,0
2013-11-20,37.145,37.447,37,37.069,324821,0
2013-11-21,37.078,37.517,37.078,37.408,302062,0
2013-11-22,37.447,37.447,37.098,37.164,518097,0
2013-11-25,37.184,37.311,36.901,37.009,334873,0
2013-11-26,37.059,37.292,37,37.164,533484,0
2013-11-27,37.204,37.388,37,37.339,454715,0
2013-11-29,37.358,37.358,37.009,37.204,200003,0
2013-12-02,37.154,37.526,36.852,36.94,948631,0
2013-12-03,36.665,36.812,36.411,36.559,584600,0
2013-12-04,36.471,36.782,36.421,36.655,890722,0
2013-12-05,36.607,36.94,36.587,36.705,562017,0
2013-12-06,36.98,37.331,36.832,37.302,606246,0
2013-12-09,37.302,37.899,37.282,37.839,769282,0
2013-12-10,38.23,39.719,38.2,38.739,2128653,0
2013-12-11,38.748,38.925,37.821,38.014,1039027,0
2013-12-12,37.995,38.545,37.831,38.2,1023675,0
2013-12-13,38.22,38.319,37.947,38.112,767333,0
2013-12-16,38.329,38.507,38.112,38.389,520899,0
2013-12-17,38.369,38.591,38.16,38.21,628691,0
2013-12-18,38.2,39.335,38.18,39.325,765505,0
2013-12-19,39.247,39.659,39.014,39.56,723839,0
2013-12-20,39.748,39.999,39.54,39.748,994156,0
2013-12-23,40.018,40.235,39.54,40.146,1286647,0
2013-12-24,40.127,40.373,40.038,40.215,220941,0
2013-12-26,40.205,40.443,39.807,40.175,259735,0
2013-12-27,40.314,40.502,40.175,40.274,231361,0
2013-12-30,40.235,40.452,40.038,40.443,296551,0
2013-12-31,40.483,40.503,40.048,40.323,420212,0
2014-01-02,40.087,40.482,39.964,40.038,851302,0
2014-01-03,40.235,40.685,40.097,40.304,820285,0
2014-01-06,40.881,41.342,40.715,40.772,1270139,0
2014-01-07,40.812,41.323,40.665,41.184,718736,0
2014-01-08,41.253,41.888,41.086,41.761,1085923,0
2014-01-09,42.008,42.524,41.898,42.474,979173,0
2014-01-10,42.416,42.474,42.037,42.232,912217,0
2014-01-13,42.26,42.26,41.273,41.421,602395,0
2014-01-14,41.604,41.948,41.323,41.809,805040,0
2014-01-15,42.037,42.328,41.799,42.105,566240,0
2014-01-16,42.065,42.633,41.908,42.348,711094,0
2014-01-17,42.446,42.653,42.105,42.135,527673,0
2014-01-21,42.485,42.515,41.771,42.242,563334,0
2014-01-22,42.27,42.505,41.888,42.164,396015,0
2014-01-23,41.978,42.037,41.282,41.624,661602,0
2014-01-24,41.39,41.458,40.311,40.341,754772,0
2014-01-27,40.683,40.78,39.804,40.222,1391352,0
2014-01-28,40.635,41.888,40.51,41.838,1325793,0
2014-01-29,41.332,41.828,41.322,41.731,1376950,0
2014-01-30,42.214,43.329,42.065,43.141,2552524,0
2014-01-31,44.653,44.925,42.261,42.712,2427622,0
2014-02-03,42.957,43.131,41.858,42.155,2285111,0
2014-02-04,42.27,42.465,41.799,41.968,1252299,0
2014-02-05,41.978,41.978,41.037,41.799,1573629,0
2014-02-06,41.858,42.174,41.799,41.988,942721,0
2014-02-07,42.125,43.025,41.978,42.889,1734767,0
2014-02-10,42.909,43.054,42.475,42.653,718592,0
2014-02-11,42.712,43.141,42.663,43.093,900356,0
2014-02-12,43.28,43.516,43.054,43.27,1042523,0
2014-02-13,43.006,43.476,42.937,43.368,665556,0
2014-02-14,43.24,43.299,42.889,43.083,849451,0
2014-02-18,43.171,43.25,42.682,42.781,749339,0
2014-02-19,42.682,42.682,41.809,42.115,1473080,0
2014-02-20,42.29,43.161,42.115,43.151,1869042,0
2014-02-21,43.23,43.26,42.781,42.83,1957459,0
2014-02-24,42.967,43.417,42.918,43.25,1658592,0
2014-02-25,43.299,43.378,42.996,43.368,1336817,0
2014-02-26,43.397,43.965,43.299,43.721,1026142,0
2014-02-27,43.701,44.515,43.575,44.377,1323111,0
2014-02-28,44.534,44.583,44.151,44.397,869662,0
2014-03-03,43.917,44.239,43.545,43.869,790234,0
2014-03-04,44.327,44.554,44.23,44.476,1109254,0
2014-03-05,44.495,45.766,44.23,44.885,1965184,0
2014-03-06,45.052,45.289,44.768,45.15,1191121,0
2014-03-07,45.339,45.427,44.623,44.905,731491,0
2014-03-10,44.915,44.945,44.279,44.574,456803,0
2014-03-11,44.583,44.729,43.898,44.072,681422,0
2014-03-12,43.898,44.524,43.721,44.446,566706,0
2014-03-13,44.544,44.749,43.516,43.701,450251,0
2014-03-14,43.622,43.975,43.476,43.839,695203,0
2014-03-17,44.042,44.524,43.947,44.476,604488,0
2014-03-18,44.574,45.024,44.495,44.975,765113,0
2014-03-19,44.984,45.12,44.623,44.965,618397,0
2014-03-20,44.817,45.456,44.367,45.269,795425,0
2014-03-21,45.484,45.59,44.633,44.739,1180433,0
2014-03-24,44.797,44.915,43.594,44.151,1151180,0
2014-03-25,44.151,44.357,43.476,43.839,1278735,0
2014-03-26,44.005,44.397,43.74,43.74,848078,0
2014-03-27,43.721,43.955,43.21,43.427,717765,0
2014-03-28,43.506,43.995,43.496,43.622,584295,0
2014-03-31,43.789,44.456,43.681,44.142,896078,0
2014-04-01,44.239,44.554,44.072,44.524,816613,0
2014-04-02,44.692,45.22,44.593,45.21,645600,0
2014-04-03,45.349,45.387,44.759,45.259,1022550,0
2014-04-04,45.484,45.552,44.574,44.729,702789,0
2014-04-07,44.643,44.682,43.631,44.052,853385,0
2014-04-08,43.985,44.279,43.526,44.122,745539,0
2014-04-09,43.661,44.807,43.397,44.749,1135333,0
2014-04-10,44.759,44.827,43.358,43.506,941739,0
2014-04-11,43.22,43.671,42.909,42.909,730169,0
2014-04-14,43.181,43.299,42.633,43.22,1140034,0
2014-04-15,43.24,43.604,42.222,43.2,645255,0
2014-04-16,43.486,43.613,43.006,43.358,585011,0
2014-04-17,43.349,43.77,43.171,43.437,654785,0
2014-04-21,43.506,44.006,43.358,43.918,402541,0
2014-04-22,42.464,43.751,42.288,43.506,1795225,0
2014-04-23,43.908,44.31,43.064,43.702,1284368,0
2014-04-24,43.86,44.083,43.21,43.476,1011386,0
2014-04-25,43.712,43.889,41.807,42.202,1678767,0
2014-04-28,42.308,42.416,41.043,41.348,1805947,0
2014-04-29,41.377,41.475,41.112,41.348,1584665,0
2014-04-30,41.348,41.407,40.699,41.18,1117676,0
2014-05-01,41.199,41.966,41.131,41.524,793108,0
2014-05-02,41.544,42.172,41.475,41.641,600536,0
2014-05-05,42.504,43.171,42.025,43.121,1288266,0
2014-05-06,42.898,42.986,42.357,42.397,864266,0
2014-05-07,42.435,42.662,41.778,42.484,730263,0
2014-05-08,42.504,43.064,42.25,42.407,486729,0
2014-05-09,42.455,42.879,42.035,42.8,510266,0
2014-05-12,42.996,43.712,42.937,43.506,517306,0
2014-05-13,43.486,43.76,43.24,43.632,859938,0
2014-05-14,43.604,43.77,42.81,42.957,1153746,0
2014-05-15,42.721,42.888,41.68,42.103,862106,0
2014-05-16,42.006,42.563,41.641,42.563,872150,0
2014-05-19,42.474,42.849,42.278,42.79,1190152,0
2014-05-20,42.81,42.839,42.416,42.582,960942,0
2014-05-21,42.691,43.093,42.672,42.751,1133666,0
2014-05-22,42.829,43.289,42.652,43.24,592380,0
2014-05-23,43.27,43.447,42.82,43.309,450971,0
2014-05-27,43.536,43.623,43.24,43.417,322886,0
2014-05-28,43.506,43.889,43.25,43.604,603371,0
2014-05-29,43.741,44.182,43.692,43.976,570216,0
2014-05-30,43.948,44.153,43.76,44.123,453825,0
2014-06-02,44.093,44.684,44.025,44.674,958850,0
2014-06-03,44.556,45.391,44.546,45.302,1047231,0
2014-06-04,45.538,45.692,45.252,45.381,723422,0
2014-06-05,45.262,45.93,45.153,45.87,750675,0
2014-06-06,46.116,46.636,45.999,46.626,839055,0
2014-06-09,46.368,46.743,46.076,46.126,958124,0
2014-06-10,46.116,46.156,45.86,45.999,817337,0
2014-06-11,45.761,45.87,45.193,45.78,1357334,0
2014-06-12,45.78,45.92,45.381,45.518,605237,0
2014-06-13,45.538,45.721,45.342,45.538,413483,0
2014-06-16,45.488,45.85,44.849,45.173,1598660,0
2014-06-17,45.084,45.721,44.888,45.469,1209320,0
2014-06-18,45.459,46.146,45.459,46.116,928258,0
2014-06-19,46.234,46.234,45.682,45.94,493591,0
2014-06-20,46.086,46.234,45.79,46.224,921078,0
2014-06-23,46.166,46.273,45.97,46.028,394913,0
2014-06-24,45.87,46.359,45.672,45.702,353758,0
2014-06-25,45.644,45.979,45.538,45.85,470286,0
2014-06-26,46.009,46.009,45.508,45.87,390456,0
2014-06-27,45.86,46.176,45.672,45.91,697477,0
2014-06-30,45.89,46.047,45.711,45.96,370944,0
2014-07-01,46.244,46.822,45.92,46.714,546409,0
2014-07-02,46.812,47.223,46.606,46.783,527323,0
2014-07-03,46.792,47.352,46.723,47.342,432455,0
2014-07-07,47.125,47.125,46.418,46.567,498663,0
2014-07-08,46.351,46.368,45.624,45.92,641206,0
2014-07-09,46.018,46.176,45.594,45.979,366336,0
2014-07-10,45.312,45.91,45.193,45.81,359907,0
2014-07-11,45.721,45.751,45.401,45.721,332887,0
2014-07-14,46.076,46.116,45.721,45.91,339498,0
2014-07-15,45.81,45.95,45.252,45.381,1023428,0
2014-07-16,45.566,45.634,45.074,45.302,578849,0
2014-07-17,45.362,45.871,45.093,45.223,661628,0
2014-07-18,45.342,45.941,45.342,45.881,658502,0
2014-07-21,45.594,46.559,45.488,46.264,749515,0
2014-07-22,46.598,47.02,46.499,46.824,783962,0
2014-07-23,47.03,47.158,46.44,46.824,757609,0
2014-07-24,46.864,47.068,46.716,46.894,373709,0
2014-07-25,46.559,47.078,46.302,46.993,435689,0
2014-07-28,46.934,47.048,46.4,46.559,639124,0
2014-07-29,46.569,46.697,46.264,46.332,669726,0
2014-07-30,46.38,46.716,46.01,46.322,858649,0
2014-07-31,46.167,46.293,45.035,45.421,1490969,0
2014-08-01,43.158,44.061,42.313,43.768,2781253,0
2014-08-04,43.738,44.131,43.473,44.033,694428,0
2014-08-05,43.689,44.279,43.649,43.984,777723,0
2014-08-06,43.629,44.298,43.602,44.004,478503,0
2014-08-07,44.091,44.437,43.768,43.887,648662,0
2014-08-08,43.936,44.22,43.669,44.171,340233,0
2014-08-11,44.239,44.407,43.848,43.878,300865,0
2014-08-12,43.946,44.19,43.758,44.091,346899,0
2014-08-13,44.259,44.535,44.101,44.486,252221,0
2014-08-14,44.506,44.887,44.427,44.819,345118,0
2014-08-15,45.045,45.045,44.141,44.545,367618,0
2014-08-18,44.76,45.084,44.545,45.064,351693,0
2014-08-19,45.084,45.213,44.673,44.809,504503,0
2014-08-20,44.624,44.721,44.279,44.367,708559,0
2014-08-21,44.496,44.634,44.161,44.337,675669,0
2014-08-22,44.377,44.545,44.101,44.111,532552,0
2014-08-25,44.289,44.624,44.239,44.417,402587,0
2014-08-26,44.447,44.614,44.259,44.289,389258,0
2014-08-27,44.347,44.387,43.838,43.916,547470,0
2014-08-28,43.858,44.091,43.709,43.936,607905,0
2014-08-29,43.964,44.161,43.878,44.071,304638,0
2014-09-02,44.171,44.575,43.984,44.111,883036,0
2014-09-03,44.308,44.506,44.071,44.171,427096,0
2014-09-04,44.19,44.868,44.071,44.259,1000110,0
2014-09-05,44.259,44.486,44.004,44.417,337608,0
2014-09-08,44.525,44.712,44.387,44.654,852184,0
2014-09-09,44.654,44.693,44.151,44.2,595669,0
2014-09-10,44.387,44.407,44.004,44.298,989282,0
2014-09-11,44.2,44.437,44.004,44.141,828377,0
2014-09-12,44.071,44.111,43.543,43.897,933791,0
2014-09-15,43.808,43.946,43.227,43.385,750349,0
2014-09-16,43.237,43.404,42.825,42.992,1542967,0
2014-09-17,43.08,43.679,43.07,43.533,1190924,0
2014-09-18,43.709,43.946,43.523,43.582,863933,0
2014-09-19,43.788,43.926,43.247,43.277,997649,0
2014-09-22,43.709,43.709,43.118,43.473,1316888,0
2014-09-23,43.237,43.346,42.992,43.021,1261836,0
2014-09-24,43.041,43.758,42.933,43.669,1092629,0
2014-09-25,43.563,43.61,42.757,42.757,1363279,0
2014-09-26,42.835,43.031,42.608,42.992,974267,0
2014-09-29,42.628,43.277,42.628,43.227,717016,0
2014-09-30,43.247,43.296,42.786,42.845,714912,0
2014-10-01,42.825,42.825,42.001,42.108,1297538,0
2014-10-02,41.941,42.078,41.401,41.664,1228532,0
2014-10-03,41.851,42.217,41.763,42.058,998867,0
2014-10-06,42.254,42.44,41.871,42.138,455781,0
2014-10-07,41.901,41.941,41.498,41.498,878284,0
2014-10-08,41.528,42.549,41.508,42.43,1289437,0
2014-10-09,42.392,42.47,41.693,41.693,2627924,0
2014-10-10,41.713,41.821,40.448,40.468,1612558,0
2014-10-13,40.348,40.557,39.101,39.141,1624583,0
2014-10-14,39.443,40.17,39.161,39.7,1242243,0
2014-10-15,38.902,39.423,38.352,39.228,1130930,0
2014-10-16,38.559,39.531,38.412,39.443,1365450,0
2014-10-17,39.76,40.19,39.306,39.373,1246414,0
2014-10-20,39.267,39.541,39.2,39.443,1864088,0
2014-10-21,39.355,41.117,39.247,41.038,2705350,0
2014-10-22,40.831,40.851,39.58,39.6,1716664,0
2014-10-23,39.995,40.655,39.995,40.489,1002483,0
2014-10-24,40.607,41.097,40.439,41.068,830499,0
2014-10-27,40.979,41.157,40.801,41.137,649483,0
2014-10-28,41.276,42.191,41.137,42.171,1165760,0
2014-10-29,42.112,42.112,41.266,41.955,1426764,0
2014-10-30,41.667,42.791,41.374,42.712,1777144,0
2014-10-31,42.495,43.716,41.935,42.742,1864329,0
2014-11-03,42.663,43.381,42.425,43.124,966476,0
2014-11-04,43.047,43.53,42.929,43.391,1016579,0
2014-11-05,43.726,44.039,43.342,43.381,1153218,0
2014-11-06,43.371,43.972,43.351,43.962,741399,0
2014-11-07,43.795,43.913,42.801,43.124,1269709,0
2014-11-10,43.273,43.361,42.988,43.332,641070,0
2014-11-11,43.282,43.411,43.047,43.302,682717,0
2014-11-12,43.144,43.243,42.959,43.095,491307,0
2014-11-13,43.085,43.104,42.682,42.861,788216,0
2014-11-14,42.801,43.312,42.712,42.969,527330,0
2014-11-17,42.919,43.095,42.485,42.712,524352,0
2014-11-18,42.692,43.342,42.653,43.174,549601,0
2014-11-19,43.114,43.184,42.742,43.047,443660,0
2014-11-20,42.929,43.56,42.771,43.312,532118,0
2014-11-21,43.805,44.682,43.636,44.623,1292823,0
2014-11-24,44.672,44.886,44.375,44.779,769855,0
2014-11-25,45.005,45.498,44.808,45.044,886800,0
2014-11-26,45.083,45.083,44.593,44.926,362991,0
2014-11-28,44.936,45.005,44.593,44.759,541273,0
2014-12-01,44.603,44.877,44.504,44.672,763015,0
2014-12-02,43.361,44.375,43.056,44.247,1434511,0
2014-12-03,44.296,44.593,44.099,44.149,578063,0
2014-12-04,44.099,44.287,43.716,43.855,1073729,0
2014-12-05,43.923,44.099,43.282,43.381,775323,0
2014-12-08,43.361,43.5,42.732,42.811,832728,0
2014-12-09,42.347,42.525,42.062,42.327,1114408,0
2014-12-10,42.239,42.327,41.354,41.364,1397952,0
2014-12-11,41.424,41.945,41.345,41.414,866910,0
2014-12-12,41.177,41.472,41.019,41.077,1091653,0
2014-12-15,41.276,41.384,40.645,40.762,1064533,0
2014-12-16,40.684,41.107,40.24,40.309,1493226,0
2014-12-17,40.587,41.786,40.2,41.697,1441369,0
2014-12-18,42.181,42.455,41.865,42.445,1184310,0
2014-12-19,42.673,43.607,42.633,43.085,2124949,0
2014-12-22,43.095,43.589,43.095,43.55,646219,0
2014-12-23,43.735,43.865,43.273,43.361,499617,0
2014-12-24,43.48,43.656,43.302,43.302,162436,0
2014-12-26,43.361,43.666,43.203,43.381,245629,0
2014-12-29,43.243,43.441,43.047,43.243,400031,0
2014-12-30,43.056,43.53,43.008,43.391,473888,0
2014-12-31,43.607,43.795,42.988,43.047,537906,0
2015-01-02,43.282,43.431,42.929,43.401,737121,0
2015-01-05,43.095,43.213,42.367,42.377,1449454,0
2015-01-06,41.107,42.308,41.048,41.995,1245630,0
2015-01-07,42.308,42.425,41.985,42.249,1150263,0
2015-01-08,42.742,43.589,42.593,43.312,1939786,0
2015-01-09,43.381,43.431,42.583,42.871,594599,0
2015-01-12,43.037,43.056,42.347,42.761,573451,0
2015-01-13,43.144,43.391,42.308,42.712,547421,0
2015-01-14,41.964,42.515,41.844,42.346,613036,0
2015-01-15,42.425,42.515,41.675,42.2,1007335,0
2015-01-16,42.043,42.821,41.675,42.761,966692,0
2015-01-20,43.096,43.313,42.023,42.425,922468,0
2015-01-21,42.366,43.038,42.2,42.781,762988,0
2015-01-22,43.274,43.323,42.564,43.224,1117651,0
2015-01-23,43.224,43.945,43.047,43.668,881250,0
2015-01-26,43.58,43.857,43.194,43.817,927837,0
2015-01-27,43.274,43.737,43.077,43.323,1204178,0
2015-01-28,43.648,44.24,43.274,43.867,1243151,0
2015-01-29,43.628,44.28,43.382,44.23,1402570,0
2015-01-30,44.94,46.577,44.821,45.067,3616639,0
2015-02-02,45.147,45.276,43.787,44.95,2085400,0
2015-02-03,45.366,46.174,45.038,46.174,1395274,0
2015-02-04,45.907,46.044,45.227,45.346,991209,0
2015-02-05,45.425,46.044,45.425,45.937,965636,0
2015-02-06,45.937,46.054,45.187,45.336,673900,0
2015-02-09,45.246,45.326,44.704,44.841,724160,0
2015-02-10,45.038,45.276,44.723,45.227,783859,0
2015-02-11,45.087,45.533,45.019,45.286,616306,0
2015-02-12,45.395,45.787,45.236,45.748,312513,0
2015-02-13,45.807,45.927,45.503,45.649,517055,0
2015-02-17,45.542,45.777,45.207,45.668,600355,0
2015-02-18,45.718,45.957,45.366,45.718,378109,0
2015-02-19,45.551,45.708,45.266,45.286,451621,0
2015-02-20,45.276,45.947,44.92,45.917,609469,0
2015-02-23,45.957,46.262,45.698,46.104,546691,0
2015-02-24,46.104,46.586,45.887,46.517,546967,0
2015-02-25,46.537,46.804,45.877,46.3,708374,0
2015-02-26,46.34,46.418,45.917,46.34,333554,0
2015-02-27,46.31,46.448,46.124,46.34,396518,0
2015-03-02,46.448,46.706,46.184,46.487,357823,0
2015-03-03,46.074,46.468,45.986,46.243,404375,0
2015-03-04,45.967,45.976,45.551,45.847,739479,0
2015-03-05,46.006,46.686,45.907,46.616,347173,0
2015-03-06,46.368,46.458,45.817,45.917,734207,0
2015-03-09,45.857,45.937,45.425,45.797,617466,0
2015-03-10,45.246,45.738,45.127,45.58,717977,0
2015-03-11,45.698,46.272,45.454,46.094,494135,0
2015-03-12,46.174,46.606,46.164,46.577,387643,0
2015-03-13,46.517,46.834,46.164,46.784,1353194,0
2015-03-16,47.098,47.633,46.784,47.623,875691,0
2015-03-17,47.474,47.967,47.02,47.848,727814,0
2015-03-18,47.789,48.607,47.455,48.597,887759,0
2015-03-19,48.313,49.26,48.094,49.15,1145073,0
2015-03-20,49.653,49.693,49.16,49.505,1419322,0
2015-03-23,49.386,49.85,49.357,49.782,765646,0
2015-03-24,49.673,49.999,49.515,49.801,1642757,0
2015-03-25,49.752,50.114,49.555,49.791,3299105,0
2015-03-26,49.515,49.84,49.27,49.801,2270264,0
2015-03-27,49.85,50.463,49.732,50.374,955004,0
2015-03-30,50.609,50.874,50.454,50.748,640693,0
2015-03-31,50.424,50.739,50.164,50.424,882783,0
2015-04-01,50.264,50.364,49.357,49.89,1139595,0
2015-04-02,49.742,50.264,49.624,50.039,772441,0
2015-04-06,49.703,50.454,49.575,50.164,1041315,0
2015-04-07,50.274,50.56,49.752,49.84,712669,0
2015-04-08,49.94,50.491,49.712,50.491,830558,0
2015-04-09,50.374,50.57,50.029,50.531,592090,0
2015-04-10,50.531,51.043,50.531,50.816,574262,0
2015-04-13,50.845,51.123,50.826,50.826,530547,0
2015-04-14,50.729,50.778,50.354,50.454,769907,0
2015-04-15,50.589,50.808,50.531,50.709,658571,0
2015-04-16,50.511,50.846,50.454,50.778,586867,0
2015-04-17,50.394,50.394,49.969,50.344,563852,0
2015-04-20,50.739,51.064,50.444,50.856,345370,0
2015-04-21,51.134,51.163,50.748,51.054,529228,0
2015-04-22,50.768,51.3,50.739,51.034,737626,0
2015-04-23,50.875,51.064,50.679,50.915,374248,0
2015-04-24,50.915,51.163,50.739,50.994,1521457,0
2015-04-27,51.134,51.606,50.669,50.885,1156168,0
2015-04-28,51.044,51.144,50.58,51.104,829697,0
2015-04-29,50.758,51.232,50.589,51.104,698663,0
2015-04-30,50.875,51.271,50.364,50.609,2078467,0
2015-05-01,50.808,52.841,50.55,51.884,2686985,0
2015-05-04,51.212,51.961,51.014,51.4,1315893,0
2015-05-05,50.964,51.044,50.434,50.56,1160116,0
2015-05-06,50.589,50.719,49.544,49.662,1008092,0
2015-05-07,49.712,49.998,49.454,49.81,1169289,0
2015-05-08,50.364,50.589,49.998,50.104,927466,0
2015-05-11,50.038,50.689,49.998,50.472,837321,0
2015-05-12,50.354,50.434,49.603,50.354,848514,0
2015-05-13,50.54,50.905,50.472,50.619,612084,0
2015-05-14,50.788,51.281,50.788,51.124,852413,0
2015-05-15,51.144,51.568,51.144,51.499,1686894,0
2015-05-18,51.36,51.755,51.34,51.685,570859,0
2015-05-19,51.685,52.249,51.616,52.139,645067,0
2015-05-20,52.279,52.989,52.239,52.901,748069,0
2015-05-21,52.959,52.989,52.575,52.712,398962,0
2015-05-22,52.761,52.871,52.466,52.712,536303,0
2015-05-26,52.604,52.752,52.011,52.071,414381,0
2015-05-27,52.199,52.831,51.991,52.781,385086,0
2015-05-28,52.722,52.911,52.149,52.417,491924,0
2015-05-29,52.358,52.496,51.815,52.061,330391,0
2015-06-01,52.249,52.259,51.695,51.904,435352,0
2015-06-02,51.675,52.11,51.449,51.944,360559,0
2015-06-03,51.981,52.199,51.725,52.179,434207,0
2015-06-04,52.119,52.189,51.665,51.785,239337,0
2015-06-05,51.626,51.765,51.281,51.715,341939,0
2015-06-08,51.645,51.845,51.34,51.39,337583,0
2015-06-09,51.3,51.489,51.044,51.084,598527,0
2015-06-10,51.173,52.09,51.173,51.934,478119,0
2015-06-11,52.149,52.189,51.854,52.071,340640,0
2015-06-12,51.815,52.011,51.36,51.4,461250,0
2015-06-15,51.183,51.39,50.846,51.38,477154,0
2015-06-16,51.4,51.874,51.251,51.805,291294,0
2015-06-17,51.884,52.456,51.795,52.397,495790,0
2015-06-18,52.575,53.681,52.565,53.196,739075,0
2015-06-19,53.147,53.522,53.078,53.216,850894,0
2015-06-22,53.404,53.452,53.216,53.285,255135,0
2015-06-23,53.225,53.472,52.861,53.078,853059,0
2015-06-24,52.979,53.315,52.722,52.841,466112,0
2015-06-25,52.921,53.404,52.516,53.325,656934,0
2015-06-26,53.452,53.76,53.225,53.601,518884,0
2015-06-29,53.225,53.443,52.081,52.159,448186,0
2015-06-30,52.949,53.245,51.961,51.971,847659,0
2015-07-01,52.367,52.446,51.755,51.825,1052553,0
2015-07-02,51.991,52.169,51.419,51.578,796503,0
2015-07-06,51.271,51.695,51.094,51.549,1258869,0
2015-07-07,51.825,51.825,50.875,51.519,1057415,0
2015-07-08,51.212,51.271,50.254,50.344,628977,0
2015-07-09,50.905,51.114,50.354,50.374,636373,0
2015-07-10,50.935,51.054,50.639,50.875,641334,0
2015-07-13,51.044,51.559,51.024,51.37,744442,0
2015-07-14,51.479,52.673,51.212,52.328,1461156,0
2015-07-15,52.535,52.822,51.863,51.933,541424,0
2015-07-16,52.129,52.229,51.498,51.754,914507,0
2015-07-17,51.704,52.129,51.615,51.684,1018693,0
2015-07-20,51.754,52.051,51.587,51.654,1123485,0
2015-07-21,51.644,51.764,51.052,51.299,637759,0
2015-07-22,51.26,51.528,50.844,51.309,718781,0
2015-07-23,51.319,51.478,50.953,51.042,644739,0
2015-07-24,50.864,51.082,50.271,50.311,743056,0
2015-07-27,50.211,50.281,49.599,49.856,596185,0
2015-07-28,50.181,50.331,49.758,50.121,1545691,0
2015-07-29,50.171,50.499,50.015,50.171,967820,0
2015-07-30,49.985,50.953,49.629,50.834,1098399,0
2015-07-31,51.112,52.614,50.727,52.318,925531,0
2015-08-03,52.358,52.565,51.694,51.903,974848,0
2015-08-04,51.943,52.535,51.863,52.318,740629,0
2015-08-05,52.614,53.109,52.229,52.249,648580,0
2015-08-06,52.387,52.387,50.923,51.032,403180,0
2015-08-07,50.972,50.972,50.045,50.617,538023,0
2015-08-10,50.903,51.28,50.707,51.002,456697,0
2015-08-11,50.637,50.834,49.846,50.121,621000,0
2015-08-12,49.768,49.768,48.493,49.51,1049847,0
2015-08-13,49.778,50.072,49.41,49.758,797475,0
2015-08-14,49.956,50.064,49.57,49.946,600029,0
2015-08-17,49.807,49.916,49.55,49.758,875969,0
2015-08-18,49.728,50.201,49.648,49.966,449718,0
2015-08-19,49.688,49.688,49.056,49.244,532257,0
2015-08-20,48.957,49.066,48.523,48.58,851388,0
2015-08-21,48.305,48.365,47.156,47.166,1159090,0
2015-08-24,45.07,46.842,44.569,45.429,1309968,0
2015-08-25,46.623,46.673,45.448,45.497,1459104,0
2015-08-26,46.394,47.574,45.842,47.494,1183365,0
2015-08-27,47.703,48.957,47.683,48.877,910461,0
2015-08-28,48.669,48.996,48.275,48.917,702797,0
2015-08-31,48.649,48.808,47.858,48.125,1255387,0
2015-09-01,47.195,47.355,45.702,45.892,1388401,0
2015-09-02,46.464,47.018,46.041,47.018,673566,0
2015-09-03,47.076,47.868,47.046,47.404,852804,0
2015-09-04,46.713,47.205,46.514,46.812,644230,0
2015-09-08,47.693,47.703,47.046,47.683,549858,0
2015-09-09,47.968,48.095,46.683,46.812,453258,0
2015-09-10,46.554,47.186,46.504,46.912,675638,0
2015-09-11,46.752,47.444,46.544,47.394,333898,0
2015-09-14,47.394,47.474,46.842,47.215,396816,0
2015-09-15,47.375,48.026,47.086,47.858,445773,0
2015-09-16,47.898,48.365,47.653,48.075,487955,0
2015-09-17,48.075,49.105,48.046,48.473,488125,0
2015-09-18,47.968,48.085,46.742,46.832,1207036,0
2015-09-21,47.106,47.255,46.14,46.306,647469,0
2015-09-22,45.742,46.002,45.448,45.952,823168,0
2015-09-23,45.932,46.248,45.762,45.992,480748,0
2015-09-24,45.575,45.603,45.04,45.409,698970,0
2015-09-25,45.762,45.952,44.932,45.23,1004431,0
2015-09-28,44.991,45.06,43.627,43.945,1128206,0
2015-09-29,43.945,44.962,43.867,44.774,1241528,0
2015-09-30,45.27,45.692,44.706,45.438,689447,0
2015-10-01,45.389,45.565,44.549,44.912,773706,0
2015-10-02,44.27,45.912,44.2,45.902,522648,0
2015-10-05,46.2,46.554,45.822,46.268,552699,0
2015-10-06,46.021,46.346,45.742,46.209,832069,0
2015-10-07,46.434,47.325,46.336,46.991,859435,0
2015-10-08,46.812,47.444,46.593,47.335,442031,0
2015-10-09,47.315,47.731,47.265,47.643,344217,0
2015-10-12,47.514,47.722,47.166,47.663,387882,0
2015-10-13,47.404,47.868,46.962,47.046,469038,0
2015-10-14,47.146,47.355,46.573,46.692,388354,0
2015-10-15,46.682,47.78,46.652,47.771,403606,0
2015-10-16,47.879,48.127,47.545,48.107,463904,0
2015-10-19,48.037,48.416,47.819,48.397,480770,0
2015-10-20,48.297,48.621,48.077,48.485,571176,0
2015-10-21,48.741,48.761,48.087,48.317,557027,0
2015-10-22,48.495,48.95,48.227,48.505,798928,0
2015-10-23,48.83,49.89,48.601,49.821,528848,0
2015-10-26,49.752,49.811,49.247,49.374,440371,0
2015-10-27,49.197,49.702,49.059,49.574,803171,0
2015-10-28,49.574,50.494,49.404,50.484,343912,0
2015-10-29,50.583,50.802,50.106,50.642,597933,0
2015-10-30,50.712,51.455,50.622,51.128,734489,0
2015-11-02,51.227,52.592,51.018,52.385,633763,0
2015-11-03,52.217,52.424,51.85,52.405,726568,0
2015-11-04,52.336,52.811,52.207,52.681,627291,0
2015-11-05,52.761,52.969,51.831,51.91,900334,0
2015-11-06,50.869,52.771,50.869,51.425,858620,0
2015-11-09,51.325,51.395,50.869,51.138,837451,0
2015-11-10,51.098,51.88,50.889,51.661,666009,0
2015-11-11,51.671,52.028,50.998,50.998,553795,0
2015-11-12,50.889,51.177,50.166,50.176,562280,0
2015-11-13,50.216,50.592,49.87,50.136,555310,0
2015-11-16,50.087,50.662,49.811,50.504,1373126,0
2015-11-17,50.534,51.118,50.276,51.058,1539679,0
2015-11-18,51.187,52.147,51.068,52.068,836601,0
2015-11-19,52.127,52.356,51.9,52.108,501983,0
2015-11-20,52.375,52.474,52.058,52.147,1695324,0
2015-11-23,52.197,52.573,52.078,52.307,377344,0
2015-11-24,51.791,52.227,51.495,52.018,541070,0
2015-11-25,52.187,52.761,51.85,52.632,395020,0
2015-11-27,52.691,53.225,52.543,53.049,214630,0
2015-11-30,52.969,53.196,52.612,52.632,690855,0
2015-12-01,52.931,53.157,52.484,53.127,514287,0
2015-12-02,52.989,53.127,51.968,52.038,476977,0
2015-12-03,50.899,51.395,50.077,50.386,764317,0
2015-12-04,50.543,51.771,50.543,51.731,612680,0
2015-12-07,51.515,51.701,50.682,50.899,586117,0
2015-12-08,49.177,50.504,48.91,50.186,1114004,0
2015-12-09,49.95,50.543,49.494,49.752,665504,0
2015-12-10,49.613,50.077,49.384,49.88,610760,0
2015-12-11,49.237,50.096,49.009,49.782,663181,0
2015-12-14,49.821,50.543,49.772,50.504,939232,0
2015-12-15,50.988,51.286,50.792,50.879,1032546,0
2015-12-16,51.237,52.277,51.088,52.098,859730,0
2015-12-17,52.127,52.297,51.415,51.425,574300,0
2015-12-18,51.177,51.177,50.196,50.366,2102160,0
2015-12-21,50.959,51.505,50.792,51.038,726205,0
2015-12-22,51.295,52.326,51.028,52.108,459941,0
2015-12-23,52.297,52.661,52.048,52.533,340074,0
2015-12-24,52.524,53.029,52.504,52.911,161026,0
2015-12-28,52.771,53.029,52.424,53.009,262493,0
2015-12-29,53.216,53.977,53.206,53.821,370696,0
2015-12-30,53.713,53.767,53.389,53.394,356540,0
2015-12-31,53.245,53.723,53.029,53.039,504434,0
2016-01-04,52.267,52.287,51.207,51.91,920638,0
2016-01-05,52.197,52.731,51.968,52.484,733460,0
2016-01-06,51.584,52.336,51.505,51.731,2108692,0
2016-01-07,50.494,50.899,49.354,49.564,857058,0
2016-01-08,49.772,50.246,48.781,48.83,875420,0
2016-01-11,49.059,49.267,46.782,47.275,1694206,0
2016-01-12,47.694,48.197,47.275,48.067,740724,0
2016-01-13,48.257,48.347,46.441,46.69,543249,0
2016-01-14,46.96,48.077,46.64,47.693,772465,0
2016-01-15,46.381,47.095,46.381,47.007,888672,0
2016-01-19,47.712,47.712,46.521,47.364,628034,0
2016-01-20,46.6,48.267,46.176,47.752,1043523,0
2016-01-21,47.799,47.829,46.87,47.115,644077,0
2016-01-22,47.712,48.732,47.344,48.712,724317,0
2016-01-25,48.436,48.712,47.829,47.979,468522,0
2016-01-26,48.097,48.553,47.394,48.516,618530,0
2016-01-27,48.436,49.229,47.809,48.197,880730,0
2016-01-28,48.177,48.177,46.206,46.571,1042166,0
2016-01-29,46.77,47.929,46.66,47.909,1203937,0
2016-02-01,47.703,48.097,46.88,47.819,1597125,0
2016-02-02,47.274,47.524,46.78,47.125,760219,0
2016-02-03,47.304,47.304,45.363,46.401,1052802,0
2016-02-04,46.312,47.026,45.787,46.186,1129013,0
2016-02-05,42.099,44.815,39.165,42.893,3372305,0
2016-02-08,42.288,42.614,40.671,41.097,1341845,0
2016-02-09,40.564,42.823,40.067,42.109,1389128,0
2016-02-10,42.486,44.589,42.313,43.616,1347171,0
2016-02-11,42.813,43.308,42.446,43.043,1530776,0
2016-02-12,44.023,44.21,43.219,44.033,1283908,0
2016-02-16,44.599,45.697,44.43,45.283,1196065,0
2016-02-17,45.511,45.867,45.208,45.313,1251516,0
2016-02-18,45.303,46.176,45.103,45.293,899173,0
2016-02-19,45.183,46.64,45.043,46.571,2960585,0
2016-02-22,46.999,47.583,46.63,47.384,1210757,0
2016-02-23,47.135,47.732,46.6,46.8,1024568,0
2016-02-24,46.352,47.264,46.196,46.97,900293,0
2016-02-25,46.88,47.529,46.72,47.214,922852,0
2016-02-26,47.324,47.889,47.244,47.544,1096864,0
2016-02-29,47.434,47.785,46.86,46.86,950844,0
2016-03-01,46.91,47.564,46.87,47.554,1443426,0
2016-03-02,47.504,49.03,47.314,48.742,1684300,0
2016-03-03,48.782,48.831,48.017,48.526,891824,0
2016-03-04,48.544,48.822,48.297,48.407,746282,0
2016-03-07,48.077,48.99,47.959,48.456,1031585,0
2016-03-08,48.237,48.317,47.12,47.224,780958,0
2016-03-09,47.554,47.623,47.155,47.384,921280,0
2016-03-10,47.613,47.819,46.9,47.234,708867,0
2016-03-11,47.78,48.317,47.364,48.297,744500,0
2016-03-14,48.077,48.337,47.703,48.107,407198,0
2016-03-15,47.703,47.899,47.175,47.294,620631,0
2016-03-16,47.204,47.583,46.83,47.544,758780,0
2016-03-17,47.593,47.722,46.68,47.105,675075,0
2016-03-18,47.185,49.02,47.065,48.516,1407799,0
2016-03-21,48.327,48.563,48.027,48.037,455533,0
2016-03-22,47.693,48.553,47.583,48.267,424683,0
2016-03-23,48.377,48.647,48.187,48.237,848582,0
2016-03-24,48.077,48.297,47.583,48.007,427301,0
2016-03-28,48.147,48.257,47.394,47.889,702412,0
2016-03-29,47.949,48.971,47.78,48.911,629261,0
2016-03-30,49.249,49.486,48.802,48.921,406898,0
2016-03-31,48.792,49.486,48.573,49.04,689677,0
2016-04-01,48.612,50.032,48.553,49.913,602013,0
2016-04-04,49.863,50.557,49.625,49.734,641904,0
2016-04-05,48.712,49.08,48.057,48.167,855566,0
2016-04-06,48.247,49.853,48.227,49.843,635843,0
2016-04-07,49.536,49.754,48.632,48.841,818084,0
2016-04-08,49.486,49.873,49.09,49.576,548127,0
2016-04-11,49.863,50.119,49.336,49.376,374282,0
2016-04-12,49.376,49.913,49.336,49.476,330623,0
2016-04-13,49.794,50.509,49.416,50.35,554053,0
2016-04-14,50.549,50.856,50.2,50.28,405644,0
2016-04-15,50.32,50.579,49.993,50.519,420447,0
2016-04-18,50.43,51.054,50.29,50.964,360779,0
2016-04-19,50.788,51.004,50.28,50.38,461361,0
2016-04-20,50.3,51.114,50.013,50.984,440536,0
2016-04-21,50.984,51.413,50.608,51.054,272470,0
2016-04-22,51.144,51.383,50.822,51.224,310684,0
2016-04-25,50.827,51.259,50.668,51.044,293166,0
2016-04-26,51.164,51.164,50.385,50.598,488020,0
2016-04-27,50.598,51.293,50.27,51.094,468912,0
2016-04-28,50.778,51.234,50.28,50.479,282784,0
2016-04-29,50.1,50.17,49.416,50.062,507015,0
2016-05-02,50.3,51.323,49.944,51.293,412397,0
2016-05-03,50.846,51.074,50.18,51.044,703271,0
2016-05-04,50.683,50.836,49.764,49.874,727648,0
2016-05-05,49.894,50.42,49.704,50.4,640924,0
2016-05-06,51.513,54.609,51.513,53.845,1604183,0
2016-05-09,53.982,54.58,53.518,53.578,738051,0
2016-05-10,53.677,54.562,52.803,54.522,708194,0
2016-05-11,54.352,54.668,53.548,54.092,645109,0
2016-05-12,54.132,54.252,53.528,54.092,446097,0
2016-05-13,53.914,54.663,53.617,54.062,520181,0
2016-05-16,54.172,54.668,54.162,54.562,549524,0
2016-05-17,54.532,54.59,53.737,54.032,551176,0
2016-05-18,54.052,54.262,53.408,53.845,1618681,0
2016-05-19,53.418,53.637,52.793,53.588,700457,0
2016-05-20,53.992,54.042,53.213,53.568,849038,0
2016-05-23,53.657,53.894,53.418,53.518,368928,0
2016-05-24,53.816,54.767,53.568,54.59,821475,0
2016-05-25,54.907,55.671,54.639,55.166,843111,0
2016-05-26,55.156,55.721,54.532,54.58,756586,0
2016-05-27,54.59,54.847,54.302,54.599,941830,0
2016-05-31,54.728,54.797,54.242,54.362,815662,0
2016-06-01,54.132,54.502,53.992,54.432,1182149,0
2016-06-02,54.422,54.728,54.072,54.532,711713,0
2016-06-03,54.412,54.412,53.627,54.192,520145,0
2016-06-06,54.242,54.382,53.972,54.252,650930,0
2016-06-07,54.402,54.402,53.617,53.953,610756,0
2016-06-08,53.845,54.609,53.617,54.599,2777258,0
2016-06-09,54.422,54.532,53.816,53.904,682147,0
2016-06-10,53.538,53.786,53.149,53.308,1110202,0
2016-06-13,53.061,53.428,52.723,52.723,589359,0
2016-06-14,52.564,52.923,52.424,52.873,575062,0
2016-06-15,53.07,53.238,52.454,52.524,435138,0
2016-06-16,52.297,52.494,51.899,52.356,345869,0
2016-06-17,52.346,52.454,51.669,51.978,702258,0
2016-06-20,52.623,53.308,52.574,52.773,473121,0
2016-06-21,52.773,52.883,52.237,52.554,460309,0
2016-06-22,52.713,53.293,52.504,52.863,525010,0
2016-06-23,53.308,53.855,53.08,53.845,630102,0
2016-06-24,51.649,52.346,51.303,51.503,1260380,0
2016-06-27,50.738,51.189,49.904,50.081,869798,0
2016-06-28,50.43,50.708,49.944,50.499,590531,0
2016-06-29,51.004,51.543,50.628,51.254,390066,0
2016-06-30,51.234,52.058,51.134,52.048,512912,0
2016-07-01,52.058,53.011,51.829,52.287,559396,0
2016-07-05,51.958,51.958,51.553,51.679,591089,0
2016-07-06,51.572,52.192,51.458,52.078,981830,0
2016-07-07,52.147,52.395,52.078,52.217,563563,0
2016-07-08,52.643,53.657,52.633,53.568,658513,0
2016-07-11,53.885,54.072,53.543,53.578,459225,0
2016-07-12,53.943,54.532,53.756,54.362,431388,0
2016-07-13,54.532,55.366,54.532,55.346,847574,0
2016-07-14,55.843,55.863,55.444,55.564,798090,0
2016-07-15,55.793,55.833,54.967,55.057,396039,0
2016-07-18,55.087,55.087,54.572,54.908,444930,0
2016-07-19,54.758,54.918,54.302,54.758,376157,0
2016-07-20,55.037,55.454,54.838,55.326,251555,0
2016-07-21,55.267,55.529,54.658,54.868,439736,0
2016-07-22,54.868,55.217,54.619,55.007,280244,0
2016-07-25,54.868,55.257,54.212,54.472,248833,0
2016-07-26,54.522,55.326,54.472,55.117,356923,0
2016-07-27,55.087,55.643,54.967,55.484,307754,0
2016-07-28,55.454,55.584,54.758,55.267,470579,0
2016-07-29,55.237,56.668,55.237,56.589,709158,0
2016-08-01,56.539,56.945,56.264,56.359,523043,0
2016-08-02,56.2,56.299,55.107,55.584,329359,0
2016-08-03,55.474,55.554,55.127,55.424,271258,0
2016-08-04,55.524,55.653,55.167,55.395,490245,0
2016-08-05,55.336,56.259,54.412,54.532,1116020,0
2016-08-08,54.482,54.668,53.952,54.272,566236,0
2016-08-09,54.302,54.758,54.092,54.402,454530,0
2016-08-10,54.512,54.512,53.884,54.222,591403,0
2016-08-11,54.332,54.59,54.042,54.402,325568,0
2016-08-12,54.302,54.302,53.932,54.092,202257,0
2016-08-15,54.292,54.482,54.102,54.292,280299,0
2016-08-16,54.072,54.502,54.062,54.392,468131,0
2016-08-17,54.362,54.768,54.222,54.59,570652,0
2016-08-18,54.432,54.668,54.082,54.639,390087,0
2016-08-19,54.452,55.047,54.452,54.977,398426,0
2016-08-22,54.947,54.967,54.619,54.778,353193,0
2016-08-23,54.957,55.912,54.957,55.613,623029,0
2016-08-24,55.484,55.534,53.716,53.775,593473,0
2016-08-25,53.795,54.282,53.507,53.765,254197,0
2016-08-26,53.874,54.412,53.527,53.755,273558,0
2016-08-29,53.746,54.312,53.746,54.092,240981,0
2016-08-30,54.172,54.302,53.347,53.447,373329,0
2016-08-31,53.347,53.487,52.651,52.94,655771,0
2016-09-01,52.959,53.217,52.681,52.949,492826,0
2016-09-02,54.212,54.212,52.959,53.147,277939,0
2016-09-06,53.157,53.467,53.088,53.457,494567,0
2016-09-07,53.467,54.182,53.357,54.162,585967,0
2016-09-08,54.162,54.609,54.022,54.532,650347,0
2016-09-09,54.022,54.332,52.442,52.442,904962,0
2016-09-12,51.776,52.851,51.696,52.721,544325,0
2016-09-13,52.254,52.412,51.19,51.666,459309,0
2016-09-14,51.776,52.244,51.379,51.636,274246,0
2016-09-15,51.676,53.009,51.596,52.851,416964,0
2016-09-16,52.94,53.342,52.616,53.009,1361623,0
2016-09-19,53.347,53.992,53.059,53.507,615400,0
2016-09-20,53.666,54.012,52.841,53.009,722960,0
2016-09-21,53.397,54.042,53.049,53.972,411310,0
2016-09-22,54.542,55.424,54.432,55.287,890506,0
2016-09-23,55.257,55.424,54.997,55.207,467657,0
2016-09-26,54.858,55.424,54.599,54.908,617746,0
2016-09-27,54.937,55.713,54.778,55.703,466550,0
2016-09-28,55.713,55.893,55.376,55.833,599316,0
2016-09-29,55.733,55.853,54.522,54.818,364683,0
2016-09-30,54.908,56.012,54.898,55.783,539434,0
2016-10-03,55.257,55.346,54.848,55.267,543690,0
2016-10-04,55.297,55.873,55.297,55.444,707063,0
2016-10-05,55.853,56.2,55.733,56.091,579968,0
2016-10-06,55.863,56.111,55.419,56.101,800606,0
2016-10-07,56.171,56.171,54.947,55.376,1035677,0
2016-10-10,55.763,55.878,55.077,55.137,660265,0
2016-10-11,54.512,54.512,53.127,53.507,836052,0
2016-10-12,53.417,53.487,52.63,52.64,557589,0
2016-10-13,52.202,52.521,51.774,51.824,565332,0
2016-10-14,52.192,52.212,51.386,51.874,851777,0
2016-10-17,51.904,51.904,51.396,51.575,675189,0
2016-10-18,52.232,52.336,51.834,52.252,492386,0
2016-10-19,52.431,52.62,52.112,52.571,328676,0
2016-10-20,52.561,52.77,52.391,52.69,350563,0
2016-10-21,52.262,52.471,51.784,52.451,421720,0
2016-10-24,52.76,52.998,52.63,52.84,390233,0
2016-10-25,52.501,52.501,50.699,50.928,1496731,0
2016-10-26,50.709,51.177,50.181,50.381,1094988,0
2016-10-27,50.689,51.087,50.604,50.679,620821,0
2016-10-28,50.589,50.997,50.361,50.57,554112,0
2016-10-31,50.629,50.858,50.51,50.659,504289,0
2016-11-01,50.898,50.898,49.713,50.291,470179,0
2016-11-02,50.091,50.5,49.783,49.793,526100,0
2016-11-03,49.703,50.171,49.703,49.943,473056,0
2016-11-04,50.141,51.476,50.141,50.838,716447,0
2016-11-07,51.834,52.252,51.426,51.634,773086,0
2016-11-08,47.703,50.908,45.144,50.49,1742780,0
2016-11-09,51.794,51.794,49.355,50.56,813765,0
2016-11-10,52.043,52.043,50.729,50.977,1121625,0
2016-11-11,50.689,51.107,50.353,50.669,978835,0
2016-11-14,50.719,51.127,49.982,50.042,980454,0
2016-11-15,50.141,50.868,49.853,50.689,777626,0
2016-11-16,50.649,52.073,50.649,51.227,1084824,0
2016-11-17,51.227,51.361,50.5,50.709,499637,0
2016-11-18,50.649,50.878,49.49,49.723,744674,0
2016-11-21,49.813,50.351,49.813,50.351,536496,0
2016-11-22,50.351,50.5,50.061,50.431,633147,0
2016-11-23,49.863,51.704,49.863,51.674,533296,0
2016-11-25,51.824,52.302,51.027,51.306,313507,0
2016-11-28,51.277,51.277,50.679,50.709,644795,0
2016-11-29,50.589,51.536,50.589,50.938,471655,0
2016-11-30,51.117,51.376,50.381,50.49,605680,0
2016-12-01,50.53,50.958,50.441,50.51,791645,0
2016-12-02,50.51,51.159,50.281,50.759,473097,0
2016-12-05,51.177,51.287,50.599,50.918,483964,0
2016-12-06,50.948,51.904,50.654,51.864,450233,0
2016-12-07,51.764,52.521,51.644,52.501,972655,0
2016-12-08,52.391,53.097,52.222,52.81,586760,0
2016-12-09,52.76,53.557,52.76,53.317,529209,0
2016-12-12,53.018,53.497,52.76,53.317,778166,0
2016-12-13,53.297,53.914,53.207,53.765,630228,0
2016-12-14,53.834,53.943,53.107,53.317,1018696,0
2016-12-15,53.117,53.816,53.087,53.746,641086,0
2016-12-16,53.785,53.978,53.477,53.626,2109479,0
2016-12-19,53.616,54.113,53.127,53.197,779880,0
2016-12-20,53.237,53.487,53.137,53.277,403423,0
2016-12-21,53.127,53.407,52.72,52.85,956273,0
2016-12-22,52.64,53.038,51.929,52.103,974560,0
2016-12-23,52.172,52.481,51.953,52.421,313597,0
2016-12-27,52.441,52.64,52.202,52.441,366708,0
2016-12-28,52.61,52.61,51.897,51.953,287980,0
2016-12-29,52.073,52.272,51.864,51.944,357679,0
2016-12-30,52.182,52.242,51.714,51.914,357402,0
2017-01-03,52.112,52.89,52.053,52.75,628479,0
2017-01-04,52.939,53.337,52.63,53.058,499540,0
2017-01-05,53.018,53.207,52.341,52.491,577136,0
2017-01-06,52.421,53.307,52.381,52.87,1185431,0
2017-01-09,52.9,53.621,52.9,53.307,709174,0
2017-01-10,53.497,53.497,53.077,53.097,682558,0
2017-01-11,52.92,53.337,52.122,52.8,632774,0
2017-01-12,52.74,52.76,52.182,52.72,935993,0
2017-01-13,52.77,53.815,52.77,53.656,593462,0
2017-01-17,53.337,53.337,52.655,52.69,770830,0
2017-01-18,52.74,52.87,52.121,52.261,708223,0
2017-01-19,51.933,52.6,51.793,51.953,730767,0
2017-01-20,52.082,52.191,51.464,51.544,471619,0
2017-01-23,51.265,51.733,51.265,51.524,727883,0
2017-01-24,51.833,52.062,50.896,51.404,688744,0
2017-01-25,51.554,52.526,51.414,52.111,621020,0
2017-01-26,52.121,52.291,51.554,51.893,438946,0
2017-01-27,51.923,52.546,51.843,52.151,469912,0
2017-01-30,52.052,52.092,51.255,51.633,590045,0
2017-01-31,51.683,53.018,51.574,53.018,609785,0
2017-02-01,52.978,53.786,52.93,53.588,744566,0
2017-02-02,53.388,53.821,53.018,53.677,1035580,0
2017-02-03,50.836,53.498,50.428,52.002,2029018,0
2017-02-06,51.923,52.291,51.593,52.151,727462,0
2017-02-07,52.191,52.88,52.082,52.521,813651,0
2017-02-08,52.531,53.388,52.461,53.038,760738,0
2017-02-09,52.988,54.005,52.988,53.558,605024,0
2017-02-10,53.617,53.945,53.458,53.796,571596,0
2017-02-13,53.846,54.365,53.821,54.215,563609,0
2017-02-14,54.035,54.305,53.816,54.225,578973,0
2017-02-15,54.155,55.491,54.075,55.372,1081637,0
2017-02-16,55.232,55.441,54.883,55.142,703663,0
2017-02-17,54.952,55.76,54.952,55.76,406674,0
2017-02-21,55.73,55.959,55.222,55.481,594296,0
2017-02-22,55.312,55.501,55.002,55.022,426899,0
2017-02-23,55.192,55.267,54.445,54.932,555822,0
2017-02-24,54.603,54.952,54.485,54.863,975065,0
2017-02-27,54.733,55.032,54.643,54.813,567442,0
2017-02-28,54.593,54.743,54.035,54.085,589895,0
2017-03-01,54.515,55.252,54.445,55.072,945873,0
2017-03-02,54.913,55.282,54.395,54.445,717406,0
2017-03-03,54.415,54.793,54.355,54.763,471305,0
2017-03-06,54.405,54.574,54.065,54.105,589788,0
2017-03-07,53.896,54.225,53.796,53.906,384692,0
2017-03-08,53.926,54.475,53.836,54.215,384566,0
2017-03-09,54.435,54.873,54.255,54.593,446320,0
2017-03-10,54.793,55.581,54.703,55.411,846187,0
2017-03-13,55.501,55.71,55.042,55.66,668596,0
2017-03-14,55.551,55.7,55.232,55.64,439066,0
2017-03-15,55.82,56.777,55.74,56.637,796841,0
2017-03-16,56.298,56.627,55.372,55.939,943475,0
2017-03-17,56.059,57.165,55.89,57.085,1143548,0
2017-03-20,57.085,57.135,56.607,56.956,984976,0
2017-03-21,57.135,57.515,56.887,57.085,1162898,0
2017-03-22,57.075,57.285,56.627,57.006,553548,0
2017-03-23,56.857,57.694,56.777,57.405,568868,0
2017-03-24,57.385,57.892,57.195,57.335,600099,0
2017-03-27,57.495,58.182,57.055,57.844,1327089,0
2017-03-28,57.932,58.072,57.395,57.774,681653,0
2017-03-29,57.644,57.814,57.375,57.724,328227,0
2017-03-30,57.585,58.002,57.585,57.724,382350,0
2017-03-31,57.764,58.132,57.485,57.873,444738,0
2017-04-03,57.844,58.212,57.654,57.814,692162,0
2017-04-04,57.804,57.883,57.165,57.275,533643,0
2017-04-05,57.275,57.794,57.035,57.075,680005,0
2017-04-06,57.255,57.764,56.897,57.664,404417,0
2017-04-07,57.535,57.844,57.425,57.664,464596,0
2017-04-10,57.654,57.892,57.405,57.445,314560,0
2017-04-11,57.385,57.614,56.975,57.345,364500,0
2017-04-12,57.425,57.515,56.866,57.015,590397,0
2017-04-13,56.955,57.305,56.796,56.836,502094,0
2017-04-17,57.135,57.724,56.995,57.664,497837,0
2017-04-18,57.435,57.684,56.915,57.485,529361,0
2017-04-19,56.806,57.555,56.097,57.295,633747,0
2017-04-20,57.475,57.475,56.856,57.125,911011,0
2017-04-21,57.125,57.315,56.866,57.105,649387,0
2017-04-24,57.903,58.243,57.764,58.093,362376,0
2017-04-25,58.383,58.911,57.913,58.533,501663,0
2017-04-26,58.672,59.889,58.612,59.86,1148051,0
2017-04-27,59.879,60.229,59.601,59.79,828859,0
2017-04-28,59.8,59.85,58.951,59.291,513981,0
2017-05-01,59.63,59.949,59.401,59.81,562178,0
2017-05-02,59.879,60.384,59.221,59.521,530767,0
2017-05-03,59.541,59.66,58.931,59.521,457584,0
2017-05-04,59.511,60.638,59.511,60.369,651169,0
2017-05-05,60.987,61.855,59.999,61.477,1400731,0
2017-05-08,61.477,61.915,61.147,61.766,591699,0
2017-05-09,61.736,62.555,61.437,62.435,693896,0
2017-05-10,62.445,62.614,61.935,62.545,500757,0
2017-05-11,62.255,62.52,61.975,62.435,406476,0
2017-05-12,62.425,62.794,62.205,62.255,798503,0
2017-05-15,62.225,62.694,62.145,62.634,758124,0
2017-05-16,62.694,62.774,62.075,62.415,708368,0
2017-05-17,61.885,62.075,61.257,61.487,782131,0
2017-05-18,61.497,62.115,61.447,61.537,631589,0
2017-05-19,61.786,62.185,61.377,61.865,529702,0
2017-05-22,61.925,62.105,61.656,62.045,394001,0
2017-05-23,62.465,62.774,61.786,61.935,392886,0
2017-05-24,62.015,62.325,61.766,62.275,274641,0
2017-05-25,62.255,62.724,62.155,62.674,332332,0
2017-05-26,62.644,62.901,62.634,62.674,505480,0
2017-05-30,62.624,62.863,62.495,62.834,278923,0
2017-05-31,62.873,63.023,62.595,62.933,419652,0
2017-06-01,62.973,63.961,62.819,63.851,864753,0
2017-06-02,63.891,64.819,63.831,64.74,411656,0
2017-06-05,64.67,64.939,64.451,64.75,469066,0
2017-06-06,64.63,65.219,64.571,64.62,664316,0
2017-06-07,64.68,64.889,64.061,64.571,497570,0
2017-06-08,64.66,64.66,63.762,64.091,357020,0
2017-06-09,64.051,64.391,63.493,63.782,506404,0
2017-06-12,63.483,63.772,62.968,63.573,529436,0
2017-06-13,63.662,64.331,63.642,64.001,323556,0
2017-06-14,64.211,64.251,63.603,63.891,346713,0
2017-06-15,63.553,63.851,63.323,63.732,467478,0
2017-06-16,63.831,64.221,63.373,63.443,963203,0
2017-06-19,64.62,67.595,64.62,67.595,2246426,0
2017-06-20,67.605,68.772,67.095,67.963,1057870,0
2017-06-21,67.953,68.293,67.585,67.993,712217,0
2017-06-22,67.983,67.983,67.175,67.664,904394,0
2017-06-23,68.053,68.373,67.395,68.313,947481,0
2017-06-26,68.223,68.493,67.943,67.963,555053,0
2017-06-27,67.833,68.103,67.385,67.415,505190,0
2017-06-28,67.853,68.523,67.734,68.143,360908,0
2017-06-29,68.153,68.153,67.115,67.595,655949,0
2017-06-30,67.823,68.383,67.823,68.003,349477,0
2017-07-03,68.263,69.051,67.575,67.595,700596,0
2017-07-05,67.764,68.273,67.595,68.113,425937,0
2017-07-06,67.714,67.933,67.24,67.395,477068,0
2017-07-07,67.515,67.943,67.515,67.833,460104,0
2017-07-10,67.983,68.563,67.595,68.323,377883,0
2017-07-11,68.463,68.772,67.933,68.533,467494,0
2017-07-12,68.951,69.351,68.593,68.851,342941,0
2017-07-13,68.781,69.241,68.333,69.111,579566,0
2017-07-14,69.121,69.381,68.831,69.321,294781,0
2017-07-17,69.381,70.019,69.041,69.799,595365,0
2017-07-18,69.859,69.859,68.971,69.271,730280,0
2017-07-19,69.601,69.85,69.221,69.321,411576,0
2017-07-20,69.391,69.75,69.196,69.391,236187,0
2017-07-21,69.291,69.72,69.216,69.451,389077,0
2017-07-24,69.461,69.81,69.061,69.301,348977,0
2017-07-25,69.451,69.541,68.102,68.162,706436,0
2017-07-26,68.002,68.112,65.954,66.024,1518185,0
2017-07-27,66.294,66.344,65.505,65.724,810799,0
2017-07-28,65.784,66.084,65.375,65.824,654774,0
2017-07-31,66.094,66.344,65.684,65.764,607440,0
2017-08-01,66.084,66.404,65.834,66.154,1028118,0
2017-08-02,66.484,66.783,66.184,66.653,468059,0
2017-08-03,66.564,66.673,65.914,66.284,724994,0
2017-08-04,65.934,65.934,62.967,64.226,1512250,0
2017-08-07,64.546,66.194,64.306,65.734,897304,0
2017-08-08,65.674,66.039,63.786,63.966,895798,0
2017-08-09,63.726,64.236,63.307,64.186,565486,0
2017-08-10,63.846,63.936,62.837,62.887,639572,0
2017-08-11,62.617,64.086,62.368,63.866,497931,0
2017-08-14,64.396,64.596,63.726,63.936,572001,0
2017-08-15,64.006,64.286,63.896,64.076,715892,0
2017-08-16,64.366,64.865,64.076,64.576,516671,0
2017-08-17,64.476,64.755,63.537,63.597,433994,0
2017-08-18,63.497,63.896,63.047,63.407,403610,0
2017-08-21,63.417,64.126,63.307,64.086,551554,0
2017-08-22,64.286,65.025,64.111,64.875,435401,0
2017-08-23,64.865,65.095,64.516,64.965,441693,0
2017-08-24,65.065,65.455,64.815,65.115,296204,0
2017-08-25,65.335,65.565,65.155,65.285,294294,0
2017-08-28,65.575,65.974,65.32,65.644,318432,0
2017-08-29,65.325,65.884,65.215,65.814,319453,0
2017-08-30,65.804,66.314,65.754,66.124,440039,0
2017-08-31,66.284,67.168,66.154,66.923,424504,0
2017-09-01,66.973,67.163,66.723,66.923,747027,0
2017-09-05,66.763,67.163,66.414,67.133,554695,0
2017-09-06,67.433,67.712,67.203,67.523,546740,0
2017-09-07,67.762,67.796,67.193,67.762,601007,0
2017-09-08,67.772,68.192,67.372,67.583,661601,0
2017-09-11,67.912,68.512,67.453,68.232,772502,0
2017-09-12,68.362,68.592,68.152,68.492,1588151,0
2017-09-13,68.322,68.542,68.112,68.462,665650,0
2017-09-14,68.382,68.791,68.292,68.651,935004,0
2017-09-15,68.582,69.021,68.432,69.011,1054809,0
2017-09-18,69.231,69.491,68.851,69.411,460075,0
2017-09-19,69.541,69.541,68.911,68.991,958828,0
2017-09-20,69.021,69.171,68.582,68.921,562905,0
2017-09-21,68.831,68.831,68.032,68.132,646095,0
2017-09-22,68.072,68.262,67.732,68.102,379294,0
2017-09-25,68.012,68.392,67.822,68.382,339570,0
2017-09-26,68.851,68.991,67.443,68.112,547835,0
2017-09-27,68.112,68.612,67.767,68.392,388893,0
2017-09-28,68.252,68.482,67.802,68.272,322408,0
2017-09-29,68.192,69.081,68.002,68.901,432508,0
2017-10-02,69.131,69.69,68.981,69.401,587487,0
2017-10-03,69.74,70.08,69.281,70.01,720377,0
2017-10-04,70.03,70.2,69.79,70.13,595999,0
2017-10-05,70.33,70.52,69.99,70.37,423780,0
2017-10-06,70.08,70.54,70,70.54,300896,0
2017-10-09,70.42,70.779,70.375,70.55,1142535,0
2017-10-10,70.61,70.919,70.325,70.809,351465,0
2017-10-11,70.769,71.738,70.769,71.429,1049113,0
2017-10-12,71.469,71.928,71.259,71.738,713898,0
2017-10-13,71.858,72.038,71.099,71.319,410584,0
2017-10-16,71.559,71.713,71.069,71.179,404723,0
2017-10-17,71.059,71.179,69.67,70.34,529613,0
2017-10-18,70.629,70.699,70.07,70.12,557509,0
2017-10-19,69.98,71.37,69.98,71.32,423304,0
2017-10-20,71.59,71.935,71.32,71.73,462010,0
2017-10-23,71.73,71.91,71.385,71.64,525972,0
2017-10-24,71.92,71.93,71.11,71.61,612358,0
2017-10-25,71.92,72.27,70.99,71.42,450451,0
2017-10-26,71.47,72.25,71.05,72.1,613797,0
2017-10-27,72.21,72.77,71.47,72.72,583404,0
2017-10-30,72.38,72.82,71.595,71.83,508265,0
2017-10-31,71.96,72.62,71.79,72.32,607879,0
2017-11-01,72.75,73.05,72.27,72.27,519148,0
2017-11-02,71.99,72.62,71.82,72.07,695519,0
2017-11-03,72.07,72.28,70.37,70.62,863668,0
2017-11-06,70.51,70.93,70.1,70.55,761489,0
2017-11-07,70.69,71.16,70.38,71.13,971505,0
2017-11-08,71.04,71.72,70.78,71.48,472232,0
2017-11-09,70.89,71.52,70.67,71.46,523836,0
2017-11-10,71.3,71.49,71.15,71.33,1027651,0
