Date,Open,High,Low,Close,Volume,OpenInt
1984-07-19,7.1363,7.1902,7.0902,7.1363,102620,0
1984-07-20,7.1363,7.1363,6.99,7.1363,226933,0
1984-07-23,7.0902,7.0902,6.99,7.0902,54426,0
1984-07-24,7.0362,7.0362,6.8823,7.0362,163673,0
1984-07-25,7.0362,7.0902,6.9362,6.99,81575,0
1984-07-26,6.7283,6.7822,6.6823,6.7283,106259,0
1984-07-27,6.8362,6.8362,6.6823,6.7822,152887,0
1984-07-30,6.6823,6.6823,6.6823,6.6823,253691,0
1984-07-31,6.7283,6.7283,6.5283,6.6281,255510,0
1984-08-01,6.6281,6.6823,6.5283,6.5819,135613,0
1984-08-02,6.8362,6.8362,6.8362,6.8362,317469,0
1984-08-03,6.8362,7.2441,6.8362,7.2441,286558,0
1984-08-06,7.1902,7.3982,7.1902,7.2902,270190,0
1984-08-07,7.2902,7.3442,7.1363,7.2902,158343,0
1984-08-08,7.3442,7.3442,7.2441,7.2902,173023,0
1984-08-09,7.2902,7.3982,7.2441,7.3442,150944,0
1984-08-10,7.3982,7.3982,7.3982,7.3982,98201,0
1984-08-13,7.2902,7.2902,7.2441,7.2902,232519,0
1984-08-14,7.3442,7.3982,7.2441,7.3442,105739,0
1984-08-15,7.3442,7.3982,7.2902,7.3442,111971,0
1984-08-16,7.3982,7.3982,7.3442,7.3982,48061,0
1984-08-17,7.3442,7.3982,7.2441,7.3442,66768,0
1984-08-20,7.2902,7.3982,7.2902,7.3442,61187,0
1984-08-21,7.4441,7.4982,7.4441,7.4441,91842,0
1984-08-22,7.4982,7.5982,7.4982,7.5443,100801,0
1984-08-23,7.4982,7.6985,7.4982,7.5982,119896,0
1984-08-24,7.5982,7.5982,7.5443,7.5982,83787,0
1984-08-27,7.5443,7.5443,7.4441,7.4982,57674,0
1984-08-28,7.4982,7.5443,7.4441,7.4982,56117,0
1984-08-29,7.4441,7.5443,7.4441,7.4441,173675,0
1984-08-30,7.4441,7.5443,7.4441,7.4441,198092,0
1984-08-31,7.4982,7.5443,7.4441,7.5443,115481,0
1984-09-04,7.5443,7.5443,7.4982,7.4982,60662,0
1984-09-05,7.4982,7.4982,7.4982,7.4982,72355,0
1984-09-06,7.5443,7.5443,7.4982,7.4982,56117,0
1984-09-07,7.4982,7.5443,7.4982,7.4982,76249,0
1984-09-10,7.4441,7.5443,7.4441,7.5443,61571,0
1984-09-11,7.5443,7.5982,7.4982,7.4982,144185,0
1984-09-12,7.5443,7.5443,7.3982,7.4441,129509,0
1984-09-13,7.7524,7.7524,7.4441,7.7524,345919,0
1984-09-14,7.7524,8.1064,7.7524,7.9524,328125,0
1984-09-17,7.9524,8.0064,7.9524,7.9524,179911,0
1984-09-18,7.9524,8.1064,7.9524,8.0604,476726,0
1984-09-19,8.0604,8.2142,8.0064,8.1603,359948,0
1984-09-20,8.1064,8.2603,8.1064,8.2603,420867,0
1984-09-21,8.1603,8.2142,8.1064,8.1064,126000,0
1984-09-24,8.1064,8.1603,8.0064,8.0064,93784,0
1984-09-25,7.9524,8.0604,7.9524,8.0604,181078,0
1984-09-26,8.0064,8.1064,8.0064,8.0604,164060,0
1984-09-27,8.1064,8.2603,8.1064,8.1064,716515,0
1984-09-28,8.1064,8.3142,8.1064,8.3142,512317,0
1984-10-01,8.3142,8.3605,8.1064,8.1603,545183,0
1984-10-02,8.1064,8.2603,8.1064,8.2142,296297,0
1984-10-03,8.2142,8.3142,8.2142,8.2603,927859,0
1984-10-04,8.2603,8.4682,8.2603,8.4682,412298,0
1984-10-05,8.5683,8.7229,8.5141,8.6223,528943,0
1984-10-08,8.5683,8.6223,8.4682,8.5141,108986,0
1984-10-09,8.5141,8.5683,8.5141,8.5141,205759,0
1984-10-10,8.5141,8.5683,8.3605,8.4144,1647106,0
1984-10-11,8.4144,8.5141,8.4144,8.4682,156784,0
1984-10-12,8.5141,8.5683,8.4144,8.4682,91580,0
1984-10-15,8.4144,8.5683,8.4144,8.5141,259663,0
1984-10-16,8.5141,8.5683,8.4682,8.5141,249275,0
1984-10-17,8.5141,8.6223,8.5141,8.6223,163281,0
1984-10-18,8.5683,8.7229,8.5683,8.6223,125741,0
1984-10-19,8.7229,8.7688,8.5683,8.6223,246287,0
1984-10-22,8.6223,8.7229,8.6223,8.6675,150552,0
1984-10-23,8.7229,8.8228,8.7229,8.7229,122364,0
1984-10-24,8.7688,8.7688,8.6675,8.7688,155358,0
1984-10-25,8.7229,8.7688,8.6223,8.6675,152887,0
1984-10-26,8.3142,8.3605,8.1603,8.2142,144578,0
1984-10-29,8.2142,8.2603,8.1603,8.2142,173154,0
1984-10-30,8.2142,8.3142,8.2142,8.3142,128337,0
1984-10-31,8.3605,8.4682,8.3605,8.4144,99501,0
1984-11-01,8.4682,8.6223,8.4682,8.6223,161075,0
1984-11-02,8.5683,8.6223,8.5141,8.5683,409176,0
1984-11-05,8.5683,8.6223,8.4682,8.5141,228490,0
1984-11-06,8.5141,8.5683,8.4144,8.4682,110936,0
1984-11-07,8.2603,8.3605,8.0604,8.0604,322799,0
1984-11-08,8.0064,8.0064,7.8524,7.9524,297983,0
1984-11-09,7.9524,8.2142,7.9524,8.1603,190170,0
1984-11-12,8.2142,8.2603,8.1603,8.2603,76638,0
1984-11-13,8.2603,8.2603,8.1603,8.1603,137180,0
1984-11-14,8.1603,8.2142,8.0604,8.0604,107424,0
1984-11-15,8.1064,8.1603,8.0604,8.1603,66897,0
1984-11-16,8.1603,8.2142,8.1603,8.1603,107424,0
1984-11-19,8.2142,8.2603,8.1603,8.2142,63650,0
1984-11-20,8.2142,8.3605,8.1603,8.2603,273565,0
1984-11-21,8.3142,8.3605,8.2603,8.3142,83003,0
1984-11-23,8.4682,8.5141,8.3142,8.4682,118337,0
1984-11-26,8.5683,8.6675,8.5141,8.6223,242776,0
1984-11-27,8.5683,8.7229,8.5683,8.7229,115089,0
1984-11-28,8.7229,8.7229,8.6675,8.6675,310588,0
1984-11-29,8.6223,8.6675,8.5683,8.6223,73782,0
1984-11-30,8.5141,8.5141,8.4682,8.5141,361117,0
1984-12-03,8.5683,8.7688,8.5141,8.7229,388525,0
1984-12-04,8.6223,8.6675,8.5683,8.6223,215236,0
1984-12-05,8.6223,8.7229,8.5683,8.5683,102489,0
1984-12-06,8.6223,8.6675,8.6223,8.6223,51310,0
1984-12-07,8.6223,8.6223,8.6223,8.6223,54426,0
1984-12-10,8.6223,8.7229,8.6223,8.6675,549209,0
1984-12-11,8.6675,8.7229,8.6223,8.6675,75212,0
1984-12-12,8.7688,8.7688,8.7688,8.7688,218618,0
1984-12-13,8.7688,8.8757,8.6675,8.7688,69495,0
1984-12-14,8.8228,8.8757,8.8228,8.8228,142109,0
1984-12-17,8.8228,8.8757,8.7688,8.8228,105866,0
1984-12-18,8.9214,8.9762,8.8757,8.9762,264735,0
1984-12-19,8.9214,9.0766,8.9214,9.0301,250182,0
1984-12-20,8.9762,9.0301,8.8757,8.9214,216672,0
1984-12-21,9.0766,9.0766,9.0766,9.0766,123664,0
1984-12-24,9.13,9.231,9.0766,9.1753,228490,0
1984-12-26,9.1753,9.1753,8.9762,8.9762,58190,0
1984-12-27,8.9762,9.0301,8.9214,8.9762,84824,0
1984-12-28,8.9762,8.9762,8.9214,8.9762,102229,0
1984-12-31,8.9214,9.0301,8.9214,8.9762,64173,0
1985-01-02,9.0301,9.13,8.8757,8.9214,89369,0
1985-01-03,8.9214,9.1753,8.9214,9.0301,223554,0
1985-01-04,8.9762,9.0766,8.9214,8.9762,119506,0
1985-01-07,8.9762,9.0301,8.9214,8.9762,130417,0
1985-01-08,8.9214,8.9214,8.8757,8.9214,151329,0
1985-01-09,8.8757,8.9762,8.8228,8.9214,322536,0
1985-01-10,8.8757,9.13,8.8757,9.13,159771,0
1985-01-11,9.0766,9.1753,9.0301,9.0301,351115,0
1985-01-14,9.0301,9.0766,9.0301,9.0301,127821,0
1985-01-15,8.9762,9.13,8.9762,8.9762,120673,0
1985-01-16,8.9762,9.13,8.9762,9.13,77680,0
1985-01-17,9.0766,9.13,9.0301,9.0766,99113,0
1985-01-18,9.13,9.1753,9.13,9.13,55336,0
1985-01-21,9.1753,9.1753,9.1753,9.1753,80146,0
1985-01-22,9.13,9.13,8.9762,9.0766,240572,0
1985-01-23,9.0301,9.0301,8.9214,9.0301,258496,0
1985-01-24,8.9214,9.0301,8.9214,8.9214,227450,0
1985-01-25,8.9762,9.0301,8.9214,8.9762,95994,0
1985-01-28,8.9762,9.0766,8.9762,9.0301,149124,0
1985-01-29,8.7229,8.7688,8.6675,8.6675,424638,0
1985-01-30,8.7688,8.8228,8.6675,8.7229,131844,0
1985-01-31,8.6675,8.8228,8.6223,8.6675,135482,0
1985-02-01,8.6675,8.6675,8.6223,8.6223,121195,0
1985-02-04,8.6223,8.7688,8.6223,8.7688,128599,0
1985-02-05,8.7229,8.8757,8.6675,8.7229,244855,0
1985-02-06,8.7688,8.8228,8.6675,8.7229,338125,0
1985-02-07,8.8228,8.8757,8.8228,8.8228,78590,0
1985-02-08,8.9762,8.9762,8.8228,8.9762,133664,0
1985-02-11,8.8757,9.0301,8.7688,8.8757,125613,0
1985-02-12,8.8757,8.9762,8.8228,8.8757,63907,0
1985-02-13,8.8228,8.9762,8.8228,8.9762,150552,0
1985-02-14,8.8757,8.9762,8.8757,8.8757,64038,0
1985-02-15,8.9214,8.9762,8.8757,8.9214,62741,0
1985-02-19,8.9214,8.9762,8.8757,8.9214,54041,0
1985-02-20,8.9762,9.0301,8.9214,8.9762,145745,0
1985-02-21,8.9214,9.331,8.7688,8.7688,120545,0
1985-02-22,8.7229,8.8228,8.7229,8.7229,97811,0
1985-02-25,8.7688,8.8228,8.7229,8.7688,140422,0
1985-02-26,8.7688,8.8228,8.7229,8.7688,238882,0
1985-02-27,8.7229,8.7688,8.6675,8.7229,218099,0
1985-02-28,8.6223,8.6223,8.5683,8.6223,92228,0
1985-03-01,8.5683,8.6675,8.5141,8.5683,129509,0
1985-03-04,8.5141,8.5141,8.4144,8.4682,225761,0
1985-03-05,8.5683,8.7688,8.5683,8.6675,118858,0
1985-03-06,8.6675,8.6675,8.5683,8.6223,67545,0
1985-03-07,8.6223,8.7229,8.6223,8.7229,142237,0
1985-03-08,8.6675,8.7229,8.6223,8.6675,236673,0
1985-03-11,8.7229,8.7229,8.6223,8.7229,136782,0
1985-03-12,8.7229,8.7688,8.7229,8.7229,230308,0
1985-03-13,8.7229,8.7688,8.6223,8.6223,274863,0
1985-03-14,8.7688,8.8228,8.7688,8.7688,239532,0
1985-03-15,8.7688,8.8757,8.7688,8.7688,228490,0
1985-03-18,8.7688,8.8228,8.7688,8.8228,127690,0
1985-03-19,8.8757,8.8757,8.8757,8.8757,125741,0
1985-03-20,8.8757,8.9214,8.8228,8.8757,339165,0
1985-03-21,8.8757,8.9762,8.8228,8.9762,260443,0
1985-03-22,8.9762,8.9762,8.9762,8.9762,133536,0
1985-03-25,8.9214,8.9762,8.8757,8.9214,100022,0
1985-03-26,8.9214,9.0301,8.8757,8.9762,165880,0
1985-03-27,8.9214,9.0766,8.6223,9.0766,140549,0
1985-03-28,9.0766,9.1753,9.0301,9.13,241093,0
1985-03-29,9.331,9.331,9.13,9.331,511796,0
1985-04-01,9.1753,9.4376,9.0766,9.1753,660530,0
1985-04-02,9.13,9.231,9.13,9.13,138084,0
1985-04-03,9.1753,9.331,9.1753,9.2831,466461,0
1985-04-04,9.331,9.3837,9.331,9.331,416190,0
1985-04-08,9.3837,9.4376,9.331,9.3837,176922,0
1985-04-09,9.3837,9.4842,9.3837,9.3837,159386,0
1985-04-10,9.4376,9.4842,9.4376,9.4376,138215,0
1985-04-11,9.4842,9.638,9.4842,9.585,143537,0
1985-04-12,9.585,9.845,9.538,9.793,227064,0
1985-04-15,9.793,9.793,9.695,9.793,297467,0
1985-04-16,9.737,9.793,9.695,9.793,166398,0
1985-04-17,9.793,9.793,9.695,9.695,96123,0
1985-04-18,9.737,9.845,9.737,9.793,326043,0
1985-04-19,9.893,9.991,9.793,9.893,185102,0
1985-04-22,9.991,10.1,9.946,9.991,200173,0
1985-04-23,10.146,10.146,10.146,10.146,137694,0
1985-04-24,10.1,10.1,9.946,9.991,133145,0
1985-04-25,9.991,10.047,9.946,10.047,160295,0
1985-04-26,9.991,10.1,9.793,9.991,135742,0
1985-04-29,10.047,10.047,9.946,9.946,119638,0
1985-04-30,9.893,9.991,9.893,9.893,196276,0
1985-05-01,9.585,9.737,9.4842,9.4842,141328,0
1985-05-02,9.3837,9.538,9.3837,9.4842,181727,0
1985-05-03,9.4842,9.538,9.4376,9.4842,61571,0
1985-05-06,9.538,9.585,9.4842,9.538,72482,0
1985-05-07,9.2831,9.538,9.1753,9.3837,664168,0
1985-05-08,9.4842,9.4842,9.4842,9.4842,88329,0
1985-05-09,9.4376,9.4842,9.3837,9.4376,112620,0
1985-05-10,9.3837,9.638,9.3837,9.538,348513,0
1985-05-13,9.585,9.585,9.4842,9.585,103789,0
1985-05-14,9.638,9.737,9.538,9.585,100022,0
1985-05-15,9.538,9.638,9.538,9.538,159904,0
1985-05-16,9.638,9.695,9.585,9.638,167441,0
1985-05-17,9.695,9.893,9.638,9.845,593636,0
1985-05-20,9.946,10.047,9.893,9.893,220048,0
1985-05-21,9.793,9.946,9.793,9.893,750939,0
1985-05-22,9.946,9.946,9.845,9.845,239404,0
1985-05-23,9.893,9.893,9.793,9.845,213552,0
1985-05-24,9.845,9.991,9.845,9.946,196539,0
1985-05-28,9.946,10.1,9.946,9.991,401385,0
1985-05-29,9.991,10.1,9.946,10.047,109375,0
1985-05-30,10.1,10.146,10.1,10.1,204201,0
1985-05-31,10.1,10.301,10.047,10.255,142758,0
1985-06-03,10.255,10.301,10.201,10.201,295517,0
1985-06-04,10.355,10.355,10.201,10.355,279797,0
1985-06-05,10.355,10.556,10.355,10.506,298378,0
1985-06-06,10.506,10.662,10.506,10.609,550899,0
1985-06-07,10.609,10.662,10.609,10.609,146915,0
1985-06-10,10.609,10.708,10.609,10.609,246157,0
1985-06-11,10.609,10.662,10.609,10.609,124053,0
1985-06-12,10.662,10.662,10.609,10.662,81705,0
1985-06-13,10.609,10.662,10.609,10.609,190948,0
1985-06-14,10.662,10.708,10.609,10.708,74692,0
1985-06-17,10.662,10.963,10.662,10.917,193940,0
1985-06-18,10.917,10.917,10.81,10.81,289803,0
1985-06-19,10.917,10.963,10.861,10.917,141328,0
1985-06-20,10.917,11.017,10.917,10.917,120027,0
1985-06-21,10.917,11.017,10.917,10.917,91580,0
1985-06-24,11.017,11.07,10.917,11.017,181856,0
1985-06-25,11.07,11.269,11.07,11.218,316301,0
1985-06-26,11.269,11.326,11.269,11.269,247194,0
1985-06-27,11.269,11.369,11.269,11.326,266941,0
1985-06-28,11.423,11.479,11.369,11.369,160295,0
1985-07-01,11.369,11.479,11.269,11.326,170295,0
1985-07-02,11.326,11.369,11.326,11.369,164711,0
1985-07-03,11.269,11.269,11.218,11.269,173023,0
1985-07-05,11.369,11.423,11.326,11.423,135095,0
1985-07-08,11.326,11.423,11.326,11.326,86899,0
1985-07-09,11.326,11.369,11.269,11.326,82873,0
1985-07-10,11.326,11.369,11.269,11.269,233427,0
1985-07-11,11.326,11.326,11.326,11.326,79243,0
1985-07-12,11.369,11.423,11.369,11.369,80532,0
1985-07-15,11.326,11.423,11.269,11.326,179262,0
1985-07-16,11.326,11.369,11.218,11.326,412037,0
1985-07-17,11.269,11.269,11.269,11.269,89498,0
1985-07-18,11.171,11.218,11.07,11.07,208355,0
1985-07-19,11.07,11.116,10.81,10.917,187444,0
1985-07-22,10.861,10.917,10.662,10.761,140287,0
1985-07-23,10.708,10.761,10.355,10.456,292271,0
1985-07-24,10.4,10.609,10.4,10.609,282396,0
1985-07-25,10.609,10.662,10.556,10.609,1436674,0
1985-07-26,10.201,10.355,10.201,10.201,113663,0
1985-07-29,10.255,10.301,10.201,10.201,222645,0
1985-07-30,10.301,10.301,10.201,10.301,86254,0
1985-07-31,10.355,10.4,10.301,10.355,100801,0
1985-08-01,10.255,10.301,10.146,10.146,757046,0
1985-08-02,10.255,10.301,10.201,10.255,124833,0
1985-08-05,10.255,10.301,10.146,10.201,96384,0
1985-08-06,10.1,10.201,10.047,10.047,121195,0
1985-08-07,9.991,9.991,9.737,9.845,253819,0
1985-08-08,9.845,10.047,9.845,10.047,115350,0
1985-08-09,10.047,10.146,9.991,10.047,61834,0
1985-08-12,10.1,10.146,10.047,10.1,91318,0
1985-08-13,10.201,10.201,10.047,10.201,126909,0
1985-08-14,10.201,10.201,10.146,10.201,135351,0
1985-08-15,10.255,10.255,10.146,10.201,110546,0
1985-08-16,10.201,10.255,10.146,10.201,307986,0
1985-08-19,10.201,10.201,10.1,10.201,83787,0
1985-08-20,10.146,10.201,10.1,10.146,110415,0
1985-08-21,10.1,10.146,9.991,10.146,172637,0
1985-08-22,10.047,10.1,10.047,10.047,108076,0
1985-08-23,10.1,10.146,10.1,10.1,93784,0
1985-08-26,10.1,10.146,10.047,10.1,56632,0
1985-08-27,10.146,10.146,10.1,10.146,54169,0
1985-08-28,10.1,10.146,10.1,10.1,40396,0
1985-08-29,10.1,10.1,10.047,10.1,70145,0
1985-08-30,10.1,10.146,9.893,9.946,188870,0
1985-09-03,9.946,9.991,9.893,9.893,203292,0
1985-09-04,9.893,9.946,9.793,9.793,204719,0
1985-09-05,9.793,9.893,9.737,9.845,171464,0
1985-09-06,9.946,10.047,9.793,9.946,296427,0
1985-09-09,9.946,10.1,9.946,10.1,135224,0
1985-09-10,10.1,10.146,9.991,9.991,124961,0
1985-09-11,10.1,10.1,9.893,9.893,186015,0
1985-09-12,9.737,9.946,9.695,9.737,323966,0
1985-09-13,9.695,9.793,9.638,9.695,204071,0
1985-09-16,9.695,9.737,9.585,9.638,242002,0
1985-09-17,9.638,9.695,9.585,9.638,112362,0
1985-09-18,9.638,9.695,9.585,9.638,405802,0
1985-09-19,9.585,9.695,9.585,9.695,90276,0
1985-09-20,9.638,9.695,9.538,9.638,72873,0
1985-09-23,9.638,9.695,9.585,9.638,97164,0
1985-09-24,9.4842,9.4842,9.4376,9.4842,107297,0
1985-09-25,9.538,9.538,9.231,9.2831,146658,0
1985-09-26,9.2831,9.4376,9.231,9.3837,248626,0
1985-09-30,9.3837,9.4842,9.331,9.3837,127170,0
1985-10-01,9.3837,9.4842,9.331,9.3837,271619,0
1985-10-02,9.4842,9.538,9.4376,9.4842,145101,0
1985-10-03,9.4376,9.538,9.2831,9.4376,147695,0
1985-10-04,9.3837,9.4842,9.3837,9.4376,155747,0
1985-10-07,9.4376,9.4842,9.3837,9.4376,94046,0
1985-10-08,9.585,9.585,9.585,9.585,104049,0
1985-10-09,9.585,9.793,9.585,9.737,116514,0
1985-10-10,9.793,9.845,9.737,9.793,78070,0
1985-10-11,9.695,9.991,9.695,9.991,80146,0
1985-10-14,9.991,10.146,9.991,10.146,92228,0
1985-10-15,9.946,9.946,9.946,9.946,103139,0
1985-10-16,9.991,9.991,9.946,9.991,401249,0
1985-10-17,9.991,10.047,9.893,9.991,198092,0
1985-10-18,9.946,10.1,9.893,10.047,309938,0
1985-10-21,10.047,10.146,9.991,10.1,183806,0
1985-10-22,10.201,10.255,10.201,10.201,86381,0
1985-10-23,10.255,10.4,10.201,10.4,107424,0
1985-10-24,10.4,10.456,10.301,10.301,70921,0
1985-10-25,10.255,10.301,10.201,10.255,106127,0
1985-10-28,10.255,10.255,10.146,10.255,1858842,0
1985-10-29,10.1,10.1,9.893,10.1,335134,0
1985-10-30,10.1,10.146,10.047,10.1,173023,0
1985-10-31,9.991,10.1,9.991,9.991,204852,0
1985-11-01,9.946,9.946,9.737,9.845,671699,0
1985-11-04,9.845,9.946,9.845,9.893,165098,0
1985-11-05,10.146,10.201,9.845,10.146,164711,0
1985-11-06,10.146,10.255,10.1,10.146,170165,0
1985-11-07,10.146,10.201,10.1,10.201,61187,0
1985-11-08,10.255,10.255,10.1,10.255,105606,0
1985-11-11,10.301,10.456,10.255,10.301,113141,0
1985-11-12,10.355,10.456,10.255,10.4,532973,0
1985-11-13,10.456,10.506,10.4,10.456,81575,0
1985-11-14,10.456,10.609,10.4,10.456,150290,0
1985-11-15,10.456,10.556,10.4,10.456,85862,0
1985-11-18,10.456,10.506,10.4,10.456,104825,0
1985-11-19,10.506,10.556,10.456,10.556,87941,0
1985-11-20,10.556,10.556,10.456,10.456,72482,0
1985-11-21,10.506,10.708,10.456,10.662,288635,0
1985-11-22,10.662,10.861,10.609,10.861,127298,0
1985-11-25,10.81,10.861,10.761,10.761,109634,0
1985-11-26,10.761,10.861,10.761,10.761,76638,0
1985-11-27,10.761,10.761,10.761,10.761,61704,0
1985-11-29,10.761,10.761,10.708,10.761,161075,0
1985-12-02,10.708,10.708,10.556,10.556,83268,0
1985-12-03,10.609,10.609,10.4,10.456,259016,0
1985-12-04,10.456,10.662,10.456,10.609,162116,0
1985-12-05,10.556,10.662,10.506,10.556,108334,0
1985-12-06,10.506,10.556,10.456,10.456,78590,0
1985-12-09,10.506,10.609,10.506,10.506,68977,0
1985-12-10,10.609,10.609,10.506,10.609,374756,0
1985-12-11,10.609,10.861,10.609,10.861,129637,0
1985-12-12,10.917,10.963,10.506,10.917,140936,0
1985-12-13,10.861,10.963,10.81,10.917,252522,0
1985-12-16,10.963,11.017,10.861,10.963,217839,0
1985-12-17,10.963,11.171,10.963,11.07,336434,0
1985-12-18,11.171,11.171,10.917,11.017,192509,0
1985-12-19,11.017,11.017,10.861,10.917,242776,0
1985-12-20,10.708,10.917,10.609,10.917,256681,0
1985-12-23,10.861,10.917,10.609,10.708,69629,0
1985-12-24,10.662,10.761,10.609,10.708,90538,0
1985-12-26,10.708,10.81,10.708,10.761,50012,0
1985-12-27,10.761,10.963,10.761,10.917,201471,0
1985-12-30,10.861,11.017,10.861,10.963,193159,0
1985-12-31,11.017,11.116,10.917,11.116,197965,0
1986-01-02,11.017,11.017,10.917,10.963,105087,0
1986-01-03,11.017,11.07,10.963,10.963,245509,0
1986-01-06,10.963,11.017,10.861,10.963,321106,0
1986-01-07,10.963,11.269,10.963,11.218,330460,0
1986-01-08,11.269,11.479,11.07,11.116,867717,0
1986-01-09,10.963,11.017,10.609,10.81,239796,0
1986-01-10,10.81,11.017,10.81,10.861,297075,0
1986-01-13,10.917,10.963,10.861,10.917,206538,0
1986-01-14,10.963,11.017,10.81,10.861,562326,0
1986-01-15,10.861,10.963,10.81,10.917,87682,0
1986-01-16,10.917,10.963,10.81,10.917,184458,0
1986-01-17,10.81,11.017,10.81,10.963,127951,0
1986-01-20,10.963,11.017,10.861,11.017,136524,0
1986-01-21,11.017,11.017,10.963,11.017,70664,0
1986-01-22,11.017,11.07,10.963,11.017,237324,0
1986-01-23,10.963,11.017,10.917,10.963,196147,0
1986-01-24,10.963,11.116,10.963,11.07,595452,0
1986-01-27,11.116,11.269,11.116,11.218,197184,0
1986-01-28,10.963,11.116,10.963,11.07,152499,0
1986-01-29,11.116,11.269,11.07,11.07,159386,0
1986-01-30,11.116,11.116,11.017,11.07,59882,0
1986-01-31,11.017,11.07,11.017,11.07,147305,0
1986-02-03,10.708,10.917,10.609,10.917,832774,0
1986-02-04,10.861,11.017,10.81,10.917,186271,0
1986-02-05,10.917,10.963,10.81,10.917,269281,0
1986-02-06,10.861,10.917,10.81,10.81,108463,0
1986-02-07,10.861,10.861,10.708,10.81,107297,0
1986-02-10,10.81,10.861,10.761,10.81,244989,0
1986-02-11,10.761,10.81,10.708,10.81,145230,0
1986-02-12,10.761,10.81,10.708,10.81,178610,0
1986-02-13,10.81,10.81,10.708,10.761,107816,0
1986-02-14,10.81,11.017,10.761,10.917,200173,0
1986-02-18,10.963,11.218,10.917,11.116,188219,0
1986-02-19,11.218,11.218,11.116,11.116,201211,0
1986-02-20,11.116,11.269,11.07,11.218,212382,0
1986-02-21,11.269,11.479,11.218,11.479,196667,0
1986-02-24,11.479,11.479,11.269,11.269,304221,0
1986-02-25,11.326,11.369,11.218,11.269,331110,0
1986-02-26,11.326,11.326,11.017,11.171,257068,0
1986-02-27,11.218,12.14,11.218,11.479,1154533,0
1986-02-28,11.623,11.933,11.579,11.733,757694,0
1986-03-03,11.733,11.887,11.679,11.832,172373,0
1986-03-04,11.779,12.032,11.779,11.987,427233,0
1986-03-05,11.832,11.887,11.779,11.887,246028,0
1986-03-06,11.887,11.887,11.832,11.832,146524,0
1986-03-07,11.887,11.933,11.832,11.887,174582,0
1986-03-10,11.887,12.032,11.887,11.933,278110,0
1986-03-11,12.032,12.14,11.987,12.14,180298,0
1986-03-12,12.186,12.186,12.032,12.032,308376,0
1986-03-13,12.032,12.088,11.887,11.933,660659,0
1986-03-14,12.032,12.088,11.933,12.032,195369,0
1986-03-17,11.987,12.032,11.523,11.579,458150,0
1986-03-18,11.679,11.733,11.423,11.579,512317,0
1986-03-19,11.579,11.832,11.579,11.733,209916,0
1986-03-20,11.832,11.887,11.733,11.887,189000,0
1986-03-21,11.832,11.987,11.832,11.887,291228,0
1986-03-24,11.987,12.032,11.933,11.987,136134,0
1986-03-25,11.987,12.032,11.933,11.933,131327,0
1986-03-26,11.987,12.186,11.933,12.186,224592,0
1986-03-27,12.14,12.186,11.887,12.186,273565,0
1986-03-31,12.186,12.293,12.14,12.242,231087,0
1986-04-01,12.242,12.34,12.186,12.242,233036,0
1986-04-02,12.242,12.34,12.242,12.293,120545,0
1986-04-03,12.34,12.495,12.293,12.394,190558,0
1986-04-04,12.34,12.34,12.186,12.242,374887,0
1986-04-07,12.186,12.242,12.14,12.186,263302,0
1986-04-08,12.14,12.34,12.14,12.34,542976,0
1986-04-09,12.44,12.65,12.394,12.65,367611,0
1986-04-10,12.65,12.75,12.495,12.65,150682,0
1986-04-11,12.65,12.701,12.495,12.547,309283,0
1986-04-14,12.547,12.701,12.547,12.595,148603,0
1986-04-15,12.65,12.75,12.65,12.75,159644,0
1986-04-16,12.75,13.054,12.75,13.054,386187,0
1986-04-17,12.955,13.003,12.851,12.955,151592,0
1986-04-18,12.955,12.955,12.851,12.955,179518,0
1986-04-21,12.955,12.955,12.801,12.901,194458,0
1986-04-22,12.901,12.955,12.75,12.955,115481,0
1986-04-23,12.851,12.955,12.801,12.955,139510,0
1986-04-24,12.901,13.003,12.851,12.901,412037,0
1986-04-25,12.851,12.901,12.801,12.851,87422,0
1986-04-28,12.75,12.75,12.242,12.34,1823769,0
1986-04-29,11.832,12.032,11.423,11.832,2247234,0
1986-04-30,11.733,11.733,11.523,11.523,678457,0
1986-05-01,11.326,11.369,11.017,11.326,1967954,0
1986-05-02,11.423,12.032,11.369,12.032,1289759,0
1986-05-05,11.987,12.088,11.933,11.987,122622,0
1986-05-06,11.987,12.032,11.733,11.933,246028,0
1986-05-07,11.832,11.933,11.523,11.679,376833,0
1986-05-08,11.679,11.779,11.579,11.623,886422,0
1986-05-09,11.623,11.623,11.423,11.423,294606,0
1986-05-12,11.423,11.623,11.423,11.423,144316,0
1986-05-13,11.479,11.579,11.423,11.423,153541,0
1986-05-14,11.479,11.733,11.479,11.579,176922,0
1986-05-15,11.579,11.579,11.423,11.423,107946,0
1986-05-16,11.423,11.423,11.218,11.269,147952,0
1986-05-19,11.369,11.369,11.269,11.326,295908,0
1986-05-20,11.369,11.369,11.171,11.269,159255,0
1986-05-21,11.269,11.326,11.171,11.218,277202,0
1986-05-22,11.218,11.269,11.171,11.218,184714,0
1986-05-23,11.269,11.269,11.171,11.218,134837,0
1986-05-27,11.218,11.269,11.116,11.269,408401,0
1986-05-28,11.269,11.479,11.269,11.369,280839,0
1986-05-29,11.423,11.423,11.218,11.326,148995,0
1986-05-30,11.326,11.369,11.269,11.269,112102,0
1986-06-02,11.269,11.326,11.218,11.218,153281,0
1986-06-03,11.269,11.269,11.116,11.171,167180,0
1986-06-04,11.171,11.269,11.07,11.171,147952,0
1986-06-05,11.218,11.269,11.116,11.218,103919,0
1986-06-06,11.218,11.326,11.218,11.269,123145,0
1986-06-09,11.171,11.269,11.07,11.218,195498,0
1986-06-10,11.171,11.218,10.81,11.017,446980,0
1986-06-11,11.07,11.07,10.917,10.917,422562,0
1986-06-12,10.963,11.017,10.917,10.917,172894,0
1986-06-13,11.017,11.07,10.917,11.017,160948,0
1986-06-16,11.116,11.171,10.963,11.017,253949,0
1986-06-17,11.017,11.171,10.963,11.116,149253,0
1986-06-18,11.07,11.116,10.963,11.07,207707,0
1986-06-19,11.07,11.269,11.017,11.218,157305,0
1986-06-20,11.218,11.326,11.171,11.269,129249,0
1986-06-23,11.326,11.326,11.07,11.171,594671,0
1986-06-24,11.171,11.171,11.116,11.171,538948,0
1986-06-25,11.171,11.369,11.171,11.326,512834,0
1986-06-26,11.369,11.479,11.326,11.423,144966,0
1986-06-27,11.479,11.733,11.479,11.733,108855,0
1986-06-30,11.779,12.14,11.579,11.987,157955,0
1986-07-01,11.987,12.14,11.987,12.088,281492,0
1986-07-02,12.088,12.14,11.987,12.032,202901,0
1986-07-03,12.032,12.14,11.933,12.032,151329,0
1986-07-07,12.032,12.088,11.733,11.779,149512,0
1986-07-08,11.679,11.832,11.623,11.832,148212,0
1986-07-09,11.832,12.032,11.779,12.032,269537,0
1986-07-10,12.032,12.14,11.832,11.987,123664,0
1986-07-11,12.032,12.088,11.933,11.987,388788,0
1986-07-14,12.032,12.34,11.987,12.34,280710,0
1986-07-15,12.394,12.75,12.394,12.65,389045,0
1986-07-16,12.701,12.75,12.65,12.701,246287,0
1986-07-17,12.701,12.75,12.65,12.65,140156,0
1986-07-18,12.701,12.701,12.65,12.701,137434,0
1986-07-21,12.701,12.701,12.65,12.65,177700,0
1986-07-22,12.65,12.701,12.65,12.701,119248,0
1986-07-23,12.65,12.701,12.595,12.65,249404,0
1986-07-24,12.65,12.65,12.595,12.65,172894,0
1986-07-25,12.65,12.65,12.495,12.547,201211,0
1986-07-28,12.547,12.595,12.242,12.34,1626322,0
1986-07-29,11.733,11.987,11.623,11.733,263302,0
1986-07-30,11.679,11.779,11.579,11.733,173416,0
1986-07-31,11.779,11.779,11.623,11.623,120027,0
1986-08-01,11.326,11.479,11.218,11.423,358912,0
1986-08-04,11.423,11.479,11.269,11.479,170685,0
1986-08-05,11.523,11.779,11.523,11.733,322929,0
1986-08-06,11.623,11.832,11.523,11.523,736127,0
1986-08-07,11.779,12.032,11.733,12.032,146915,0
1986-08-08,11.987,12.088,11.933,11.987,145101,0
1986-08-11,11.933,11.987,11.887,11.987,139641,0
1986-08-12,11.933,12.186,11.933,12.186,736001,0
1986-08-13,12.186,12.34,12.088,12.242,458022,0
1986-08-14,12.186,12.34,12.186,12.34,239796,0
1986-08-15,12.293,12.34,12.242,12.34,87293,0
1986-08-18,12.293,12.495,12.242,12.44,232388,0
1986-08-19,12.495,12.595,12.495,12.547,135351,0
1986-08-20,12.595,13.003,12.547,13.003,695992,0
1986-08-21,13.003,13.054,12.851,12.955,556480,0
1986-08-22,12.901,12.901,12.65,12.701,371899,0
1986-08-25,12.75,12.75,12.65,12.701,156525,0
1986-08-26,12.701,13.054,12.701,13.003,409957,0
1986-08-27,12.955,13.054,12.901,12.901,472959,0
1986-08-28,12.955,13.003,12.901,12.955,150033,0
1986-08-29,12.955,13.003,12.955,13.003,211601,0
1986-09-02,13.003,13.003,12.851,12.851,257459,0
1986-09-03,12.901,12.901,12.701,12.801,153669,0
1986-09-04,12.801,12.851,12.75,12.75,148475,0
1986-09-05,12.701,12.75,12.242,12.34,258108,0
1986-09-08,12.394,12.394,12.293,12.293,185363,0
1986-09-09,12.34,12.495,12.293,12.293,196015,0
1986-09-10,12.293,12.34,11.933,12.032,221214,0
1986-09-11,11.933,11.933,11.423,11.887,371250,0
1986-09-12,11.733,11.779,11.479,11.623,336434,0
1986-09-15,11.679,11.779,11.623,11.679,250315,0
1986-09-16,11.779,11.779,11.679,11.733,169521,0
1986-09-17,11.832,11.933,11.832,11.832,250834,0
1986-09-18,11.887,11.933,11.779,11.779,162889,0
1986-09-19,11.733,11.887,11.733,11.779,119117,0
1986-09-22,11.832,11.987,11.832,11.887,166527,0
1986-09-23,11.987,12.186,11.887,12.14,308898,0
1986-09-24,12.088,12.242,12.032,12.186,298245,0
1986-09-25,12.186,12.242,12.032,12.088,124833,0
1986-09-26,12.088,12.088,11.832,11.832,114439,0
1986-09-29,11.887,11.887,11.679,11.733,139899,0
1986-09-30,11.779,11.987,11.733,11.887,123145,0
1986-10-01,11.933,11.933,11.779,11.779,144057,0
1986-10-02,11.779,11.832,11.733,11.733,100541,0
1986-10-03,11.733,11.933,11.733,11.832,72482,0
1986-10-06,11.832,11.887,11.733,11.832,122108,0
1986-10-07,11.832,11.832,11.679,11.779,142237,0
1986-10-08,11.679,11.779,11.623,11.779,142237,0
1986-10-09,11.733,11.832,11.679,11.733,218877,0
1986-10-10,11.733,11.779,11.679,11.733,174971,0
1986-10-13,11.733,11.733,11.679,11.733,85993,0
1986-10-14,11.733,11.779,11.733,11.733,121195,0
1986-10-15,11.733,11.987,11.679,11.933,372417,0
1986-10-16,11.987,12.032,11.933,11.987,291362,0
1986-10-17,12.032,12.088,11.987,12.088,118596,0
1986-10-20,11.987,12.088,11.987,12.032,254600,0
1986-10-21,12.032,12.032,11.933,11.933,131844,0
1986-10-22,12.032,12.032,11.933,11.987,207579,0
1986-10-23,11.987,12.032,11.933,12.032,434117,0
1986-10-24,12.032,12.032,11.987,12.032,167049,0
1986-10-27,12.032,12.032,11.933,12.032,1350941,0
1986-10-28,11.623,11.733,11.623,11.623,972287,0
1986-10-29,11.623,11.623,11.523,11.623,1179341,0
1986-10-30,11.679,11.733,11.623,11.679,412426,0
1986-10-31,11.733,11.733,11.579,11.579,240313,0
1986-11-03,11.423,11.523,11.218,11.423,735221,0
1986-11-04,11.523,11.733,11.523,11.733,192900,0
1986-11-05,11.733,11.779,11.579,11.733,390083,0
1986-11-06,11.733,11.733,11.623,11.733,147305,0
1986-11-07,11.733,11.733,11.623,11.679,125090,0
1986-11-10,11.623,11.779,11.623,11.733,149253,0
1986-11-11,11.779,11.832,11.679,11.779,351895,0
1986-11-12,11.832,11.887,11.779,11.832,173675,0
1986-11-13,11.832,11.933,11.779,11.887,103139,0
1986-11-14,11.832,11.887,11.779,11.832,125613,0
1986-11-17,11.779,11.832,11.733,11.779,130417,0
1986-11-18,11.779,11.832,11.779,11.779,117687,0
1986-11-19,11.779,11.779,11.579,11.579,195369,0
1986-11-20,11.579,11.679,11.423,11.623,245509,0
1986-11-21,11.579,11.733,11.579,11.623,105217,0
1986-11-24,11.679,11.832,11.623,11.832,316690,0
1986-11-25,11.832,11.887,11.779,11.779,179779,0
1986-11-26,11.887,11.887,11.733,11.832,316301,0
1986-11-28,11.779,11.933,11.779,11.887,104698,0
1986-12-01,11.779,11.832,11.733,11.733,131716,0
1986-12-02,11.832,11.987,11.779,11.933,259535,0
1986-12-03,11.933,11.987,11.887,11.933,213032,0
1986-12-04,11.933,12.088,11.887,11.987,299156,0
1986-12-05,11.987,11.987,11.832,11.887,179779,0
1986-12-08,11.887,11.933,11.832,11.887,111584,0
1986-12-09,11.933,11.933,11.733,11.779,171598,0
1986-12-10,11.779,11.887,11.733,11.779,196667,0
1986-12-11,11.779,11.779,11.679,11.733,237065,0
1986-12-12,11.779,11.832,11.623,11.623,401902,0
1986-12-15,11.623,12.032,11.579,11.679,646111,0
1986-12-16,11.623,11.679,11.579,11.679,215894,0
1986-12-17,11.679,11.679,11.579,11.579,233950,0
1986-12-18,11.623,11.623,11.579,11.579,151848,0
1986-12-19,11.579,11.623,11.579,11.623,202512,0
1986-12-22,11.579,11.679,11.579,11.623,242776,0
1986-12-23,11.623,11.832,11.523,11.579,313182,0
1986-12-24,11.579,11.679,11.579,11.579,154965,0
1986-12-26,11.579,11.679,11.579,11.579,63650,0
1986-12-29,11.579,11.679,11.523,11.579,360208,0
1986-12-30,11.579,11.623,11.479,11.579,177700,0
1986-12-31,11.623,11.623,11.523,11.579,274471,0
1987-01-02,11.623,11.779,11.579,11.779,658451,0
1987-01-05,11.779,11.933,11.733,11.887,924484,0
1987-01-06,11.987,12.34,11.933,12.293,1170770,0
1987-01-07,12.34,12.75,12.293,12.701,409047,0
1987-01-08,12.75,12.75,12.595,12.701,394757,0
1987-01-09,12.65,12.75,12.547,12.65,283826,0
1987-01-12,12.701,12.75,12.595,12.701,353063,0
1987-01-13,12.75,12.75,12.595,12.701,296038,0
1987-01-14,12.65,12.701,12.595,12.65,194846,0
1987-01-15,12.65,12.75,12.65,12.701,313051,0
1987-01-16,12.65,12.701,12.595,12.65,191989,0
1987-01-19,12.65,12.75,12.595,12.701,358912,0
1987-01-20,12.65,12.75,12.547,12.65,553627,0
1987-01-21,12.547,12.595,12.495,12.595,231741,0
1987-01-22,12.595,12.701,12.547,12.701,266031,0
1987-01-23,12.65,12.801,12.595,12.65,390993,0
1987-01-26,12.595,12.65,12.44,12.65,3065591,0
1987-01-27,12.293,12.34,12.242,12.293,1935478,0
1987-01-28,12.293,12.394,12.242,12.394,2429094,0
1987-01-29,12.394,12.495,12.34,12.44,472051,0
1987-01-30,12.44,12.495,12.293,12.44,323966,0
1987-02-02,12.44,12.44,12.242,12.394,1909500,0
1987-02-03,12.44,12.595,12.34,12.595,427626,0
1987-02-04,12.595,12.75,12.44,12.701,805888,0
1987-02-05,12.701,12.701,12.65,12.701,423986,0
1987-02-06,12.701,12.75,12.547,12.547,560379,0
1987-02-09,12.547,12.547,12.44,12.495,316950,0
1987-02-10,12.495,12.547,12.394,12.495,357089,0
1987-02-11,12.495,12.701,12.44,12.65,442042,0
1987-02-12,12.65,12.701,12.595,12.65,390861,0
1987-02-13,12.65,12.701,12.595,12.701,250315,0
1987-02-17,12.595,12.701,12.595,12.65,259016,0
1987-02-18,12.547,12.701,12.293,12.701,332929,0
1987-02-19,12.701,12.701,12.595,12.65,406320,0
1987-02-20,12.701,12.75,12.65,12.701,364107,0
1987-02-23,12.701,12.75,12.65,12.701,356962,0
1987-02-24,12.701,12.75,12.65,12.75,265898,0
1987-02-25,12.75,12.851,12.701,12.851,282396,0
1987-02-26,12.801,12.901,12.75,12.901,206795,0
1987-02-27,12.851,12.955,12.801,12.955,306687,0
1987-03-02,12.901,13.054,12.901,12.955,304348,0
1987-03-03,12.955,13.365,12.75,13.113,554795,0
1987-03-04,13.003,13.054,12.851,12.955,95088,0
1987-03-05,13.003,13.113,12.955,13.054,166268,0
1987-03-06,13.113,13.113,12.955,13.003,150812,0
1987-03-09,12.955,13.054,12.955,13.003,129116,0
1987-03-10,12.955,13.003,12.851,12.955,130028,0
1987-03-11,12.955,12.955,12.901,12.955,99631,0
1987-03-12,12.901,13.113,12.901,13.003,123273,0
1987-03-13,13.003,13.155,13.003,13.054,164840,0
1987-03-16,13.054,13.054,12.901,12.955,113399,0
1987-03-17,12.955,13.003,12.851,13.003,90407,0
1987-03-18,13.054,13.113,12.851,12.901,208355,0
1987-03-19,12.901,13.054,12.901,13.003,160684,0
1987-03-20,13.003,13.054,12.955,13.054,110674,0
1987-03-23,12.955,13.256,12.901,13.213,201211,0
1987-03-24,13.213,13.213,13.003,13.054,162505,0
1987-03-25,13.054,13.054,12.901,13.054,184067,0
1987-03-26,13.003,13.054,12.955,13.003,148345,0
1987-03-27,12.901,13.003,12.851,12.955,112620,0
1987-03-30,12.65,12.75,12.34,12.547,307467,0
1987-03-31,12.65,12.65,12.495,12.595,142888,0
1987-04-01,12.44,12.44,12.293,12.44,167696,0
1987-04-02,12.394,12.65,12.394,12.595,121979,0
1987-04-03,12.701,12.955,12.495,12.547,142888,0
1987-04-06,12.595,12.65,12.34,12.394,205759,0
1987-04-07,12.394,12.44,12.242,12.34,176272,0
1987-04-08,12.34,12.394,12.088,12.14,219267,0
1987-04-09,12.14,12.186,11.933,12.032,258755,0
1987-04-10,11.733,11.832,11.423,11.832,369429,0
1987-04-13,11.832,12.032,11.733,11.779,206927,0
1987-04-14,11.623,11.733,11.623,11.733,231346,0
1987-04-15,11.733,12.032,11.679,12.032,282918,0
1987-04-16,12.032,12.547,12.032,12.44,377742,0
1987-04-20,12.34,12.75,12.293,12.75,232781,0
1987-04-21,12.65,13.054,12.595,13.054,350336,0
1987-04-22,12.851,12.955,12.595,12.701,187444,0
1987-04-23,12.65,12.801,12.595,12.801,163020,0
1987-04-24,12.75,12.801,12.65,12.75,369816,0
1987-04-27,12.701,12.701,12.44,12.65,489973,0
1987-04-28,12.525,12.571,12.417,12.525,3442293,0
1987-04-29,12.525,12.571,12.471,12.571,3494254,0
1987-04-30,12.571,12.624,12.525,12.624,212514,0
1987-05-01,12.103,12.318,12.054,12.318,741846,0
1987-05-04,12.366,12.833,12.366,12.833,444510,0
1987-05-05,12.833,13.357,12.833,13.303,496602,0
1987-05-06,13.303,13.303,13.146,13.256,100541,0
1987-05-07,13.303,13.303,13.146,13.256,108592,0
1987-05-08,13.204,13.256,13.146,13.204,73393,0
1987-05-11,13.256,13.303,13.204,13.256,91188,0
1987-05-12,13.204,13.256,13.039,13.146,77289,0
1987-05-13,13.146,13.146,12.941,13.096,146266,0
1987-05-14,13.146,13.256,12.941,13.096,122622,0
1987-05-15,13.146,13.146,12.833,12.997,76509,0
1987-05-18,12.833,12.997,12.734,12.787,153669,0
1987-05-19,12.624,12.679,12.366,12.471,114439,0
1987-05-20,12.417,12.471,12.318,12.417,121844,0
1987-05-21,12.417,12.471,12.263,12.366,176661,0
1987-05-22,12.366,12.525,12.318,12.525,99762,0
1987-05-26,12.417,12.833,12.417,12.833,152369,0
1987-05-27,12.833,12.941,12.734,12.833,111061,0
1987-05-28,12.888,12.941,12.787,12.941,68977,0
1987-05-29,12.941,12.941,12.787,12.941,64687,0
1987-06-01,12.888,12.941,12.787,12.833,143666,0
1987-06-02,12.941,12.941,12.833,12.941,71703,0
1987-06-03,12.941,12.941,12.734,12.787,205759,0
1987-06-04,12.734,12.787,12.679,12.787,61834,0
1987-06-05,12.833,12.888,12.734,12.888,232647,0
1987-06-08,12.888,12.941,12.787,12.941,136653,0
1987-06-09,12.941,12.941,12.833,12.888,82616,0
1987-06-10,12.941,13.256,12.888,13.256,409307,0
1987-06-11,13.204,13.357,13.146,13.256,140805,0
1987-06-12,13.303,13.357,13.256,13.357,239796,0
1987-06-15,13.357,13.357,13.303,13.357,158343,0
1987-06-16,13.303,13.464,13.303,13.464,83003,0
1987-06-17,13.411,13.464,13.357,13.464,78590,0
1987-06-18,13.411,13.464,13.357,13.357,88591,0
1987-06-19,13.357,13.411,13.303,13.411,139247,0
1987-06-22,13.411,13.464,13.303,13.411,112884,0
1987-06-23,13.357,13.411,13.039,13.146,215630,0
1987-06-24,13.039,13.772,12.941,13.256,535959,0
1987-06-25,13.303,13.411,13.256,13.411,119506,0
1987-06-26,13.357,13.464,13.357,13.411,419960,0
1987-06-29,13.464,13.51,13.357,13.411,71831,0
1987-06-30,13.464,13.464,13.256,13.256,55206,0
1987-07-01,13.303,13.357,13.204,13.256,136912,0
1987-07-02,13.256,13.357,13.256,13.303,54169,0
1987-07-06,13.357,13.411,13.256,13.303,66506,0
1987-07-07,13.256,13.51,13.256,13.51,145357,0
1987-07-08,13.51,13.618,13.411,13.411,187961,0
1987-07-09,13.411,13.566,13.411,13.411,146524,0
1987-07-10,13.411,13.464,13.256,13.357,85862,0
1987-07-13,13.357,13.357,13.146,13.357,90276,0
1987-07-14,13.357,13.357,13.204,13.204,197315,0
1987-07-15,13.204,13.256,12.941,13.146,308766,0
1987-07-16,13.096,13.303,13.096,13.303,73129,0
1987-07-17,13.204,13.357,13.204,13.357,77553,0
1987-07-20,13.357,13.357,13.146,13.256,54041,0
1987-07-21,13.146,13.357,13.146,13.303,97683,0
1987-07-22,13.204,13.256,13.146,13.204,91188,0
1987-07-23,13.204,13.256,13.204,13.256,193417,0
1987-07-24,13.256,13.357,13.256,13.303,247974,0
1987-07-27,13.303,13.357,13.256,13.303,6313035,0
1987-07-28,13.018,13.288,13.018,13.018,2857754,0
1987-07-29,13.018,13.071,12.801,12.908,2844765,0
1987-07-30,12.857,12.964,12.857,12.908,242910,0
1987-07-31,12.857,12.908,12.75,12.801,80670,0
1987-08-03,12.378,12.587,12.271,12.487,835634,0
1987-08-04,12.587,12.693,12.487,12.693,241093,0
1987-08-05,12.75,13.018,12.693,12.908,297856,0
1987-08-06,12.801,12.908,12.693,12.801,318769,0
1987-08-07,12.857,12.857,12.693,12.801,252261,0
1987-08-10,12.693,12.857,12.693,12.857,315655,0
1987-08-11,12.908,13.018,12.857,12.964,373717,0
1987-08-12,12.857,13.127,12.857,13.127,215109,0
1987-08-13,13.071,13.552,13.018,13.552,205499,0
1987-08-14,13.552,13.552,13.334,13.552,201211,0
1987-08-17,13.603,13.658,13.334,13.494,118858,0
1987-08-18,13.552,13.552,13.18,13.288,141069,0
1987-08-19,13.334,13.334,13.071,13.232,97294,0
1987-08-20,13.18,13.443,13.18,13.387,137694,0
1987-08-21,13.443,13.494,13.071,13.18,105475,0
1987-08-24,13.071,13.232,13.018,13.071,118987,0
1987-08-25,13.071,13.071,12.801,12.964,347346,0
1987-08-26,12.964,12.964,12.801,12.908,92618,0
1987-08-27,12.857,12.857,12.75,12.857,142888,0
1987-08-28,12.801,12.801,12.587,12.693,131716,0
1987-08-31,12.693,12.75,12.587,12.75,186922,0
1987-09-01,12.801,12.801,12.642,12.642,141587,0
1987-09-02,12.693,12.75,12.378,12.432,158213,0
1987-09-03,12.54,12.587,12.432,12.487,114439,0
1987-09-04,12.54,12.642,12.54,12.587,58454,0
1987-09-08,12.587,12.587,12.162,12.324,191989,0
1987-09-09,12.271,12.432,12.271,12.378,127429,0
1987-09-10,12.432,12.487,12.324,12.487,128984,0
1987-09-11,12.54,12.642,12.487,12.587,71962,0
1987-09-14,12.587,12.801,12.587,12.693,95345,0
1987-09-15,12.693,12.801,12.587,12.75,150944,0
1987-09-16,12.75,12.75,12.587,12.693,85475,0
1987-09-17,12.75,12.801,12.693,12.801,68977,0
1987-09-18,12.857,12.857,12.693,12.693,88072,0
1987-09-21,12.693,12.801,12.642,12.801,227450,0
1987-09-22,12.801,13.071,12.693,13.018,103139,0
1987-09-23,13.018,13.18,12.964,13.018,71446,0
1987-09-24,12.908,13.018,12.857,13.018,167827,0
1987-09-25,13.018,13.018,12.75,12.801,166918,0
1987-09-28,12.801,13.018,12.75,13.018,139770,0
1987-09-29,13.127,13.127,12.964,13.071,84433,0
1987-09-30,13.071,13.232,13.018,13.232,78719,0
1987-10-01,13.232,13.288,13.18,13.288,203809,0
1987-10-02,13.288,13.288,13.127,13.232,67545,0
1987-10-05,13.232,13.288,13.18,13.232,50787,0
1987-10-06,13.288,13.288,13.18,13.232,237453,0
1987-10-07,13.18,13.232,13.071,13.18,196015,0
1987-10-08,13.18,13.232,13.127,13.18,75598,0
1987-10-09,13.18,13.232,13.071,13.18,51052,0
1987-10-12,13.127,13.18,13.018,13.18,370340,0
1987-10-13,13.18,13.443,13.018,13.443,210045,0
1987-10-14,13.443,13.443,13.071,13.232,85475,0
1987-10-15,13.127,13.18,12.908,13.127,114053,0
1987-10-16,13.071,13.071,12.378,12.378,316950,0
1987-10-19,12.378,12.378,11.471,11.579,352282,0
1987-10-20,11.471,12.001,11.417,11.688,307857,0
1987-10-21,12.11,12.587,12.054,12.432,197315,0
1987-10-22,12.432,12.432,11.84,12.324,178999,0
1987-10-23,12.162,12.271,12.11,12.162,133926,0
1987-10-26,12.162,12.162,11.84,11.946,16107337,0
1987-10-27,11.926,11.987,11.654,11.817,354232,0
1987-10-28,11.762,11.762,11.546,11.654,284997,0
1987-10-29,11.654,11.987,11.604,11.926,608704,0
1987-10-30,11.987,12.202,11.987,12.148,511016,0
1987-11-02,12.148,12.202,12.04,12.202,118207,0
1987-11-03,12.202,12.256,12.148,12.202,139899,0
1987-11-04,12.202,12.31,12.148,12.31,132498,0
1987-11-05,12.366,12.417,12.31,12.366,76249,0
1987-11-06,12.417,12.533,12.366,12.533,98201,0
1987-11-09,12.533,12.533,12.256,12.366,119376,0
1987-11-10,12.202,12.256,11.987,12.094,179779,0
1987-11-11,12.148,12.202,11.987,11.987,95737,0
1987-11-12,12.094,12.31,12.094,12.31,127429,0
1987-11-13,12.31,12.31,12.148,12.202,107816,0
1987-11-16,12.202,12.202,12.04,12.202,154320,0
1987-11-17,12.202,12.256,11.987,11.987,78458,0
1987-11-18,12.148,12.202,12.094,12.148,171464,0
1987-11-19,12.148,12.202,12.094,12.148,92228,0
1987-11-20,12.094,12.148,12.04,12.094,75731,0
1987-11-23,12.04,12.094,11.87,11.926,110284,0
1987-11-24,11.987,12.04,11.926,11.987,103789,0
1987-11-25,11.987,12.094,11.926,12.04,77289,0
1987-11-27,11.987,12.04,11.926,12.04,77424,0
1987-11-30,11.87,11.926,11.71,11.926,122885,0
1987-12-01,11.987,11.987,11.762,11.817,150682,0
1987-12-02,11.87,11.87,11.654,11.817,139641,0
1987-12-03,11.87,11.87,11.71,11.71,82486,0
1987-12-04,11.71,11.762,11.654,11.71,71446,0
1987-12-07,11.71,11.762,11.604,11.762,75731,0
1987-12-08,11.762,11.762,11.604,11.762,121063,0
1987-12-09,11.817,11.87,11.654,11.817,113529,0
1987-12-10,11.71,11.762,11.604,11.762,93528,0
1987-12-11,11.762,11.87,11.71,11.817,102750,0
1987-12-14,11.87,12.04,11.87,12.04,94959,0
1987-12-15,12.04,12.094,11.87,11.987,98073,0
1987-12-16,11.987,12.202,11.926,12.04,146787,0
1987-12-17,12.202,12.202,11.987,12.04,82223,0
1987-12-18,12.148,12.256,12.094,12.256,141199,0
1987-12-21,12.256,12.256,12.094,12.202,148731,0
1987-12-22,12.202,12.256,12.04,12.148,123273,0
1987-12-23,12.202,12.366,12.148,12.202,300324,0
1987-12-24,12.31,12.533,12.256,12.31,221214,0
1987-12-28,12.31,12.31,12.094,12.148,69235,0
1987-12-29,12.148,12.148,12.04,12.094,70794,0
1987-12-30,12.094,12.148,12.04,12.148,109375,0
1987-12-31,12.094,12.202,12.094,12.148,62223,0
1988-01-04,12.202,12.366,12.202,12.366,69756,0
1988-01-05,12.417,12.587,12.417,12.479,123016,0
1988-01-06,12.533,12.587,12.417,12.533,94959,0
1988-01-07,12.642,12.642,12.479,12.533,83915,0
1988-01-08,12.587,12.587,12.479,12.479,57805,0
1988-01-11,12.417,12.479,12.256,12.479,122236,0
1988-01-12,12.479,12.479,12.31,12.417,219525,0
1988-01-13,12.366,12.417,12.31,12.417,65081,0
1988-01-14,12.417,12.417,12.256,12.256,58321,0
1988-01-15,12.366,12.533,12.366,12.533,150944,0
1988-01-18,12.533,12.587,12.479,12.587,109114,0
1988-01-19,12.587,12.587,12.479,12.587,129249,0
1988-01-20,12.479,12.533,12.417,12.479,207707,0
1988-01-21,12.479,12.642,12.417,12.642,2693301,0
1988-01-22,12.693,12.801,12.642,12.801,135873,0
1988-01-25,13.026,13.026,12.857,12.972,28283449,0
1988-01-26,12.888,12.888,12.556,12.833,1402898,0
1988-01-27,12.947,12.947,12.779,12.888,1389907,0
1988-01-28,12.888,12.947,12.833,12.947,196796,0
1988-01-29,12.947,13.003,12.833,12.833,132885,0
1988-02-01,12.947,12.947,12.833,12.947,123924,0
1988-02-02,13.054,13.054,12.888,12.947,103012,0
1988-02-03,13.003,13.003,12.716,12.888,127041,0
1988-02-04,12.888,12.947,12.779,12.888,91447,0
1988-02-05,13.003,13.003,12.833,12.947,53000,0
1988-02-08,12.947,12.947,12.833,12.947,79113,0
1988-02-09,12.947,13.003,12.888,12.947,119376,0
1988-02-10,13.003,13.003,12.888,12.888,122493,0
1988-02-11,12.947,12.947,12.61,12.716,241221,0
1988-02-12,12.716,12.888,12.61,12.716,88202,0
1988-02-16,12.716,12.716,12.495,12.61,189520,0
1988-02-17,12.61,12.61,12.44,12.556,132626,0
1988-02-18,12.495,12.495,12.218,12.386,236414,0
1988-02-19,12.44,12.44,12.333,12.44,105217,0
1988-02-22,12.495,12.556,12.44,12.556,85993,0
1988-02-23,12.556,12.61,12.44,12.556,136653,0
1988-02-24,12.556,12.556,12.386,12.386,128858,0
1988-02-25,12.386,12.44,12.271,12.44,222775,0
1988-02-26,12.44,12.44,12.271,12.271,211087,0
1988-02-29,12.333,12.386,12.218,12.333,95865,0
1988-03-01,12.386,12.386,12.218,12.333,179779,0
1988-03-02,12.386,12.386,12.218,12.271,113529,0
1988-03-03,12.271,12.44,12.271,12.386,67418,0
1988-03-04,12.333,12.556,12.333,12.556,117036,0
1988-03-07,12.44,12.495,12.44,12.44,119506,0
1988-03-08,12.44,12.495,12.386,12.44,99631,0
1988-03-09,12.44,12.44,12.271,12.386,99501,0
1988-03-10,12.333,12.44,12.333,12.44,69756,0
1988-03-11,12.386,12.44,12.333,12.386,145745,0
1988-03-14,12.386,12.495,12.333,12.44,126131,0
1988-03-15,12.495,12.556,12.333,12.44,142758,0
1988-03-16,12.44,12.44,12.386,12.44,113011,0
1988-03-17,12.495,12.495,12.386,12.44,64819,0
1988-03-18,12.386,12.44,12.333,12.44,82873,0
1988-03-21,12.333,12.333,12.218,12.271,131844,0
1988-03-22,12.218,12.218,12.048,12.218,230567,0
1988-03-23,12.162,12.333,12.162,12.333,143017,0
1988-03-24,12.333,12.333,12.218,12.333,73653,0
1988-03-25,12.333,12.333,12.218,12.333,62998,0
1988-03-28,12.333,12.333,12.218,12.333,63259,0
1988-03-29,12.333,12.333,12.218,12.271,154711,0
1988-03-30,12.271,12.271,12.162,12.218,107946,0
1988-03-31,12.218,12.218,12.103,12.218,57023,0
1988-04-04,12.218,12.271,12.218,12.271,95215,0
1988-04-05,12.271,12.271,12.162,12.271,77289,0
1988-04-06,12.218,12.333,12.162,12.271,173023,0
1988-04-07,12.333,12.44,12.333,12.386,525828,0
1988-04-08,12.271,12.386,12.271,12.386,468282,0
1988-04-11,12.44,12.495,12.333,12.333,561418,0
1988-04-12,12.386,12.44,12.333,12.44,231219,0
1988-04-13,12.495,12.556,12.386,12.556,272915,0
1988-04-14,12.495,12.495,12.271,12.271,190690,0
1988-04-15,12.333,12.386,12.162,12.386,120673,0
1988-04-18,12.333,12.386,12.333,12.333,135613,0
1988-04-19,12.333,12.495,12.333,12.386,108076,0
1988-04-20,12.386,12.386,12.271,12.333,83268,0
1988-04-21,12.333,12.333,11.94,11.994,298896,0
1988-04-22,11.94,12.103,11.94,12.103,163020,0
1988-04-25,12.103,12.162,11.94,11.994,2988171,0
1988-04-26,11.972,12.025,11.856,11.909,6362271,0
1988-04-27,11.909,11.972,11.856,11.909,2298285,0
1988-04-28,11.909,11.972,11.739,11.856,326304,0
1988-04-29,11.739,11.972,11.509,11.623,286035,0
1988-05-02,11.572,11.572,10.471,10.933,463344,0
1988-05-03,10.991,11.049,10.933,11.049,279543,0
1988-05-04,11.049,11.339,11.049,11.278,194325,0
1988-05-05,11.163,11.393,11.163,11.339,229400,0
1988-05-06,11.278,11.509,11.278,11.456,136005,0
1988-05-09,11.393,11.509,11.339,11.456,137954,0
1988-05-10,11.393,11.509,11.393,11.509,190299,0
1988-05-11,11.509,11.509,11.278,11.393,157696,0
1988-05-12,11.393,11.509,11.339,11.456,141069,0
1988-05-13,11.456,11.509,11.278,11.278,254340,0
1988-05-16,11.339,11.339,11.163,11.278,123531,0
1988-05-17,11.278,11.339,11.163,11.163,359298,0
1988-05-18,11.163,11.225,11.049,11.163,222645,0
1988-05-19,11.107,11.107,10.933,11.049,228360,0
1988-05-20,10.991,11.049,10.876,10.933,180820,0
1988-05-23,10.876,10.933,10.646,10.761,266549,0
1988-05-24,10.646,10.876,10.646,10.817,254079,0
1988-05-25,10.761,10.933,10.761,10.817,242258,0
1988-05-26,10.817,10.876,10.702,10.761,293700,0
1988-05-27,10.761,10.817,10.761,10.817,124833,0
1988-05-31,10.761,10.933,10.702,10.817,248236,0
1988-06-01,10.876,10.876,10.761,10.817,224461,0
1988-06-02,10.761,10.817,10.646,10.702,207836,0
1988-06-03,10.761,10.817,10.702,10.817,169391,0
1988-06-06,10.761,10.817,10.761,10.817,250702,0
1988-06-07,10.817,10.876,10.761,10.876,283305,0
1988-06-08,10.817,10.876,10.761,10.876,252780,0
1988-06-09,10.817,10.876,10.702,10.761,242131,0
1988-06-10,10.761,10.876,10.702,10.761,124961,0
1988-06-13,10.761,10.817,10.702,10.817,144316,0
1988-06-14,10.817,10.876,10.702,10.761,759644,0
1988-06-15,10.702,10.817,10.586,10.702,274993,0
1988-06-16,10.702,10.817,10.646,10.817,168608,0
1988-06-17,10.817,10.876,10.702,10.761,191471,0
1988-06-20,10.817,10.933,10.702,10.876,191471,0
1988-06-21,10.876,11.049,10.817,11.049,198872,0
1988-06-22,11.107,11.278,11.107,11.163,275380,0
1988-06-23,11.107,11.225,11.049,11.163,259925,0
1988-06-24,11.225,11.339,11.163,11.278,250834,0
1988-06-27,11.278,11.456,11.225,11.278,257590,0
1988-06-28,11.278,11.339,11.225,11.339,180820,0
1988-06-29,11.278,11.339,11.225,11.278,192382,0
1988-06-30,11.225,11.456,11.225,11.393,303182,0
1988-07-01,11.393,11.623,11.393,11.572,168868,0
1988-07-05,11.509,11.739,11.509,11.739,84565,0
1988-07-06,11.739,11.795,11.679,11.739,134571,0
1988-07-07,11.739,11.795,11.623,11.795,88978,0
1988-07-08,11.679,11.739,11.623,11.679,181078,0
1988-07-11,11.679,11.856,11.679,11.795,89761,0
1988-07-12,11.856,11.856,11.623,11.623,183026,0
1988-07-13,11.739,11.739,11.572,11.679,126262,0
1988-07-14,11.739,11.739,11.623,11.623,75212,0
1988-07-15,11.739,11.795,11.679,11.795,85862,0
1988-07-18,11.795,11.856,11.739,11.739,92874,0
1988-07-19,11.795,11.856,11.739,11.739,132885,0
1988-07-20,11.739,11.795,11.509,11.509,200303,0
1988-07-21,11.572,11.679,11.509,11.572,243432,0
1988-07-22,11.623,11.623,11.456,11.509,300846,0
1988-07-25,11.509,11.509,11.456,11.456,33393113,0
1988-07-26,11.431,11.786,11.369,11.431,3015190,0
1988-07-27,11.431,11.486,11.193,11.193,3207569,0
1988-07-28,11.193,11.247,11.07,11.247,211862,0
1988-07-29,11.193,11.309,11.193,11.193,147305,0
1988-08-01,11.193,11.309,11.193,11.247,155620,0
1988-08-02,11.247,11.309,11.193,11.309,99892,0
1988-08-03,11.247,11.309,11.132,11.193,132626,0
1988-08-04,11.132,11.193,10.842,10.892,252005,0
1988-08-05,10.842,10.957,10.842,10.842,221083,0
1988-08-08,10.957,11.017,10.842,10.892,262392,0
1988-08-09,10.892,10.957,10.842,10.957,195108,0
1988-08-10,10.957,10.957,10.892,10.892,116908,0
1988-08-11,10.957,10.957,10.892,10.957,122364,0
1988-08-12,10.957,11.017,10.892,10.892,95865,0
1988-08-15,10.892,11.017,10.842,10.892,206277,0
1988-08-16,10.842,10.957,10.6,10.842,153541,0
1988-08-17,10.842,10.842,10.662,10.662,161075,0
1988-08-18,10.662,10.717,10.422,10.479,267459,0
1988-08-19,10.422,10.479,10.07,10.363,355658,0
1988-08-22,10.301,10.363,9.946,10.123,248236,0
1988-08-23,10.185,10.185,9.946,10.123,239665,0
1988-08-24,10.07,10.123,10.008,10.123,175881,0
1988-08-25,10.247,10.479,10.185,10.422,147563,0
1988-08-26,10.422,10.842,10.422,10.778,247581,0
1988-08-29,10.778,10.892,10.717,10.717,154449,0
1988-08-30,10.717,10.778,10.662,10.662,118596,0
1988-08-31,10.717,10.892,10.717,10.778,256940,0
1988-09-01,10.778,10.842,10.662,10.778,125352,0
1988-09-02,10.892,10.957,10.842,10.892,154320,0
1988-09-06,10.842,10.957,10.662,10.717,126000,0
1988-09-07,10.778,10.778,10.538,10.662,154965,0
1988-09-08,10.662,10.717,10.6,10.717,123664,0
1988-09-09,10.6,10.842,10.6,10.842,94826,0
1988-09-12,10.778,10.892,10.717,10.778,96252,0
1988-09-13,10.778,10.842,10.717,10.778,130937,0
1988-09-14,10.717,10.842,10.717,10.778,183937,0
1988-09-15,10.842,10.892,10.778,10.842,126520,0
1988-09-16,10.892,10.892,10.778,10.842,74820,0
1988-09-19,10.778,10.892,10.717,10.778,124961,0
1988-09-20,10.778,10.892,10.717,10.892,90407,0
1988-09-21,10.892,10.892,10.778,10.778,65730,0
1988-09-22,10.778,10.842,10.662,10.662,119376,0
1988-09-23,10.662,10.717,10.538,10.538,103659,0
1988-09-26,10.479,10.6,10.479,10.479,67287,0
1988-09-27,10.479,10.6,10.479,10.538,114181,0
1988-09-28,10.538,10.6,10.538,10.6,79113,0
1988-09-29,10.538,10.662,10.479,10.538,303702,0
1988-09-30,10.538,10.538,10.479,10.538,115350,0
1988-10-03,10.538,10.6,10.479,10.538,107946,0
1988-10-04,10.538,10.6,10.479,10.479,127041,0
1988-10-05,10.538,10.662,10.538,10.662,124181,0
1988-10-06,10.662,10.717,10.538,10.6,93528,0
1988-10-07,10.662,10.892,10.662,10.842,148080,0
1988-10-10,9.708,9.708,8.6458,9.1234,1823898,0
1988-10-11,9.1234,9.1234,8.7066,8.7605,1059966,0
1988-10-12,8.6458,8.8841,8.5303,8.8841,574666,0
1988-10-13,8.7605,8.9372,8.7066,8.8228,376314,0
1988-10-14,8.7605,8.8228,8.7066,8.7605,226412,0
1988-10-17,8.7066,8.7605,8.5303,8.6458,288112,0
1988-10-18,8.5824,8.7605,8.5303,8.5303,303702,0
1988-10-19,8.4065,8.5303,8.1139,8.4065,520110,0
1988-10-20,8.4065,8.7605,8.4065,8.4065,604027,0
1988-10-21,8.4065,8.4682,8.3526,8.4065,301622,0
1988-10-24,8.4682,8.5824,8.4065,8.4682,557649,0
1988-10-25,8.4682,8.5303,8.2295,8.3526,6390066,0
1988-10-26,8.1988,8.2603,8.0755,8.1988,2993889,0
1988-10-27,8.1988,8.3219,8.1373,8.2603,11295144,0
1988-10-28,8.3219,8.506,8.2603,8.506,1350941,0
1988-10-31,8.506,8.6304,8.3831,8.6304,545049,0
1988-11-01,8.6304,8.6304,8.3831,8.3831,266289,0
1988-11-02,8.3831,8.506,8.2603,8.2603,366056,0
1988-11-03,8.1988,8.3831,8.1373,8.2603,296038,0
1988-11-04,8.2603,8.2603,8.1373,8.1373,196015,0
1988-11-07,8.1988,8.1988,7.9524,8.0755,306037,0
1988-11-08,8.0138,8.1373,7.9524,8.0755,301495,0
1988-11-09,8.0138,8.0755,7.8907,7.9524,252914,0
1988-11-10,8.0138,8.1373,7.9524,8.0755,290842,0
1988-11-11,7.9524,8.0138,7.8907,7.8907,196796,0
1988-11-14,7.9524,7.9524,7.706,7.7676,304348,0
1988-11-15,7.706,7.7676,7.6444,7.706,340984,0
1988-11-16,7.706,7.8293,7.5828,7.706,272788,0
1988-11-17,7.6444,7.7676,7.6444,7.706,294348,0
1988-11-18,7.706,7.7676,7.5828,7.6444,256290,0
1988-11-21,7.6444,7.6444,7.3982,7.3982,331369,0
1988-11-22,7.4595,7.5828,7.3982,7.5212,336434,0
1988-11-23,7.5212,7.7676,7.5212,7.706,249014,0
1988-11-25,7.706,7.8293,7.706,7.7676,117558,0
1988-11-28,7.8293,7.8907,7.706,7.7676,243432,0
1988-11-29,7.706,7.8293,7.706,7.7676,265641,0
1988-11-30,7.7676,7.8293,7.706,7.8293,237972,0
1988-12-01,7.7676,7.8293,7.706,7.7676,237583,0
1988-12-02,7.8293,8.1373,7.7676,8.0138,638578,0
1988-12-05,8.0755,8.0755,7.8907,8.0138,316432,0
1988-12-06,7.9524,8.0755,7.9524,8.0755,224985,0
1988-12-07,7.9524,8.0755,7.9524,8.0138,237972,0
1988-12-08,8.0138,8.0755,7.9524,8.0138,176922,0
1988-12-09,7.9524,8.0138,7.8907,7.8907,229006,0
1988-12-12,7.9524,8.0138,7.7676,7.8293,362025,0
1988-12-13,7.8293,7.8907,7.7676,7.7676,286295,0
1988-12-14,7.7676,7.8907,7.706,7.8293,427233,0
1988-12-15,7.8293,7.8907,7.706,7.706,281881,0
1988-12-16,7.706,7.7676,7.6444,7.706,285904,0
1988-12-19,7.6444,7.7676,7.5828,7.6444,451003,0
1988-12-20,7.6444,7.706,7.5212,7.5828,633902,0
1988-12-21,7.5828,7.5828,7.5212,7.5212,406581,0
1988-12-22,7.6444,7.8907,7.6444,7.7676,784710,0
1988-12-23,7.8293,7.8907,7.7676,7.8293,413597,0
1988-12-27,7.8293,7.8907,7.7676,7.8293,284347,0
1988-12-28,7.7676,7.8293,7.7676,7.7676,418924,0
1988-12-29,7.7676,7.8907,7.7676,7.8907,578172,0
1988-12-30,7.8293,7.8907,7.7676,7.7676,462177,0
1989-01-03,7.7676,7.8293,7.7676,7.8293,173931,0
1989-01-04,7.8293,8.0138,7.8293,7.9524,560249,0
1989-01-05,7.9524,8.0755,7.9524,7.9524,276941,0
1989-01-06,8.0138,8.0138,7.9524,8.0138,120415,0
1989-01-09,8.0138,8.0138,7.8907,8.0138,146138,0
1989-01-10,7.9524,8.0138,7.9524,8.0138,200692,0
1989-01-11,7.9524,8.0138,7.8907,8.0138,277720,0
1989-01-12,7.9524,8.0138,7.9524,8.0138,220435,0
1989-01-13,7.9524,8.0138,7.8907,7.9524,332407,0
1989-01-16,7.8907,7.9524,7.8293,7.8907,223945,0
1989-01-17,7.8293,7.8907,7.7676,7.8293,358516,0
1989-01-18,7.7676,7.8293,7.706,7.7676,241221,0
1989-01-19,7.7676,7.8293,7.706,7.8293,243560,0
1989-01-20,7.8293,7.8293,7.7676,7.8293,150682,0
1989-01-23,7.7676,7.8907,7.7676,7.8293,190558,0
1989-01-24,7.8293,7.8907,7.7676,7.8293,162633,0
1989-01-25,7.8293,7.8907,7.8293,7.8907,4171020,0
1989-01-26,7.9065,8.0295,7.5908,7.9678,398006,0
1989-01-27,7.9678,8.0295,7.9065,7.9678,355658,0
1989-01-30,7.9065,7.9678,7.7754,7.8446,144057,0
1989-01-31,7.8446,7.9065,7.652,7.7754,195886,0
1989-02-01,7.7139,7.9065,7.7139,7.8446,193417,0
1989-02-02,7.9065,7.9065,7.7754,7.9065,103012,0
1989-02-03,7.8446,7.9678,7.8446,7.9065,217579,0
1989-02-06,7.8446,7.9065,7.8446,7.8446,144316,0
1989-02-07,7.8446,8.0295,7.8446,8.0295,287206,0
1989-02-08,8.0295,8.2218,7.8446,8.0988,361506,0
1989-02-09,8.0295,8.0988,7.9065,7.9065,165098,0
1989-02-10,7.9065,7.9678,7.9065,7.9678,102620,0
1989-02-13,7.9065,7.9678,7.8446,7.8446,106906,0
1989-02-14,7.9065,7.9678,7.8446,7.8446,141715,0
1989-02-15,7.9065,7.9678,7.7754,7.9065,102489,0
1989-02-16,7.8446,7.9065,7.8446,7.9065,95345,0
1989-02-17,7.9065,7.9065,7.7754,7.8446,136524,0
1989-02-21,7.7754,7.9678,7.7754,7.9678,170817,0
1989-02-22,7.8446,7.9065,7.7754,7.8446,161204,0
1989-02-23,7.7754,7.9065,7.7139,7.7754,228490,0
1989-02-24,7.7139,8.0295,7.652,7.7139,140287,0
1989-02-27,7.7139,7.7754,7.5908,7.7139,150033,0
1989-02-28,7.652,7.7139,7.5908,7.5908,229135,0
1989-03-01,7.652,7.652,7.5908,7.652,279152,0
1989-03-02,7.5908,7.652,7.5291,7.5291,348778,0
1989-03-03,7.5291,7.652,7.5291,7.5908,272915,0
1989-03-06,7.5908,7.652,7.4595,7.5291,296817,0
1989-03-07,7.5291,7.5908,7.4595,7.5908,204458,0
1989-03-08,7.5291,7.5908,7.4595,7.5291,149512,0
1989-03-09,7.5291,7.5908,7.4595,7.4595,175365,0
1989-03-10,7.5291,7.5291,7.3982,7.3982,183417,0
1989-03-13,7.3982,7.4595,7.3365,7.3982,147435,0
1989-03-14,7.3982,7.4595,7.275,7.275,203161,0
1989-03-15,7.275,7.275,7.0207,7.0825,506212,0
1989-03-16,7.0825,7.1439,7.0207,7.1439,307986,0
1989-03-17,7.1439,7.2132,7.0825,7.2132,173284,0
1989-03-20,7.0825,7.1439,6.9594,6.9594,361378,0
1989-03-21,7.0207,7.1439,7.0207,7.0825,209787,0
1989-03-22,7.0825,7.1439,7.0207,7.0207,273044,0
1989-03-23,7.0825,7.1439,7.0207,7.0207,143928,0
1989-03-27,7.0825,7.1439,6.9594,6.9594,270062,0
1989-03-28,6.9594,6.9594,6.8287,6.8899,487637,0
1989-03-29,6.8899,6.9594,6.8899,6.9594,355788,0
1989-03-30,6.9594,7.2132,6.8899,7.2132,392681,0
1989-03-31,7.2132,7.275,7.0825,7.2132,250052,0
1989-04-03,7.1439,7.2132,7.1439,7.1439,204979,0
1989-04-04,7.1439,7.2132,7.0825,7.2132,185755,0
1989-04-05,7.1439,7.2132,7.0207,7.0825,252780,0
1989-04-06,7.0825,7.2132,7.0825,7.0825,215894,0
1989-04-07,7.0825,7.1439,7.0207,7.0825,154711,0
1989-04-10,7.0825,7.2132,7.0207,7.1439,169131,0
1989-04-11,7.1439,7.2132,7.0825,7.2132,230700,0
1989-04-12,7.0825,7.1439,7.0207,7.1439,296948,0
1989-04-13,7.1439,7.1439,7.0207,7.0825,170685,0
1989-04-14,7.0825,7.1439,7.0207,7.0825,141980,0
1989-04-17,7.1439,7.1439,6.9594,7.0825,243040,0
1989-04-18,7.0825,7.0825,6.9594,7.0207,231998,0
1989-04-19,7.0207,7.0825,6.9594,7.0207,473220,0
1989-04-20,7.0825,7.0825,7.0207,7.0825,357743,0
1989-04-21,7.0207,7.0825,6.7667,7.0207,267589,0
1989-04-24,7.0825,7.1439,7.0207,7.0825,535698,0
1989-04-25,7.0979,7.1596,7.0284,7.0284,472829,0
1989-04-26,7.0284,7.0979,6.9672,7.0284,370210,0
1989-04-27,7.0284,7.0979,6.9672,7.0979,405928,0
1989-04-28,7.0284,7.0979,6.8977,6.8977,361633,0
1989-05-01,6.9672,7.0284,6.8977,6.9672,276163,0
1989-05-02,6.9672,7.0284,6.8362,6.8977,284218,0
1989-05-03,6.8977,6.8977,6.7052,6.7052,368907,0
1989-05-04,6.7747,6.8362,6.6437,6.6437,368907,0
1989-05-05,6.7052,6.7052,6.5125,6.5745,310198,0
1989-05-08,6.5745,6.5745,6.3124,6.3821,395281,0
1989-05-09,6.3821,6.3821,5.7277,5.8584,714957,0
1989-05-10,5.8584,6.051,5.8584,5.8584,823293,0
1989-05-11,5.9277,6.051,5.9277,6.051,556354,0
1989-05-12,6.1203,6.3124,6.1203,6.1819,693523,0
1989-05-15,6.2511,6.3124,6.2511,6.3124,277202,0
1989-05-16,6.3124,6.3124,6.1203,6.1819,239796,0
1989-05-17,6.1203,6.5125,6.1203,6.3124,683003,0
1989-05-18,6.3821,7.0284,6.3124,6.4435,620911,0
1989-05-19,6.5125,6.7747,6.4435,6.7747,854730,0
1989-05-22,6.7747,6.8362,6.5745,6.7052,766396,0
1989-05-23,6.7052,6.7052,6.5745,6.7052,425936,0
1989-05-24,6.7052,6.7052,6.5745,6.5745,203161,0
1989-05-25,6.6437,6.6437,6.5125,6.6437,328640,0
1989-05-26,6.5745,6.7747,6.5745,6.7747,288112,0
1989-05-30,6.7747,6.7747,6.7052,6.7052,389697,0
1989-05-31,6.7052,6.7747,6.7052,6.7052,192382,0
1989-06-01,6.7747,6.7747,6.7052,6.7052,177571,0
1989-06-02,6.7052,6.8977,6.7052,6.8362,545312,0
1989-06-05,6.8977,7.0284,6.8977,6.9672,340201,0
1989-06-06,6.9672,7.3598,6.9672,7.2902,602468,0
1989-06-07,7.3598,7.421,7.2902,7.3598,481794,0
1989-06-08,7.3598,7.421,7.2288,7.2902,289803,0
1989-06-09,7.3598,7.3598,7.1596,7.1596,297075,0
1989-06-12,7.1596,7.2288,6.7747,6.8977,358777,0
1989-06-13,6.8977,6.9672,6.7052,6.8362,402164,0
1989-06-14,6.7747,6.8977,6.6437,6.7052,347476,0
1989-06-15,6.7052,6.7747,6.6437,6.7747,571161,0
1989-06-16,6.7052,6.8362,6.7052,6.7052,435162,0
1989-06-19,6.7747,6.7747,6.5745,6.6437,239532,0
1989-06-20,6.5745,6.6437,6.4435,6.4435,275511,0
1989-06-21,6.4435,6.5125,6.3124,6.3124,473348,0
1989-06-22,6.3124,6.3821,6.1203,6.1203,517385,0
1989-06-23,6.1819,6.2511,6.1203,6.1819,381250,0
1989-06-26,6.1819,6.2511,6.1203,6.1819,604414,0
1989-06-27,6.2511,6.2511,6.1819,6.1819,376314,0
1989-06-28,6.1819,6.2511,6.051,6.051,261223,0
1989-06-29,6.051,6.1203,5.9893,5.9893,391255,0
1989-06-30,5.9893,6.1819,5.9893,6.1819,656373,0
1989-07-03,6.1819,6.1819,5.9893,6.051,236153,0
1989-07-05,6.051,6.1819,5.7969,6.1819,488545,0
1989-07-06,6.1203,6.1819,6.051,6.051,657413,0
1989-07-07,6.051,6.1819,6.051,6.1203,465550,0
1989-07-10,6.1819,6.3124,6.1203,6.3124,518942,0
1989-07-11,6.3124,6.3821,6.1819,6.2511,762758,0
1989-07-12,6.2511,6.3124,6.2511,6.2511,247714,0
1989-07-13,6.2511,6.4435,6.2511,6.4435,814329,0
1989-07-14,6.4435,6.6437,6.4435,6.6437,469191,0
1989-07-17,6.7052,6.7052,6.6437,6.7052,318638,0
1989-07-18,6.6437,6.7052,6.4435,6.6437,494776,0
1989-07-19,6.4435,6.7052,6.3124,6.5745,1837017,0
1989-07-20,6.5125,6.7052,6.4435,6.6437,688200,0
1989-07-21,6.6437,6.7052,6.3124,6.7052,291362,0
1989-07-24,6.7052,6.7052,6.5745,6.6437,680535,0
1989-07-25,6.6437,6.7747,6.5745,6.7747,716256,0
1989-07-26,6.8519,6.9208,6.7822,6.8519,549728,0
1989-07-27,6.7822,6.9208,6.7208,6.7208,751068,0
1989-07-28,6.7208,6.7822,6.3821,6.4512,462699,0
1989-07-31,6.4512,6.5125,6.1819,6.2433,1043859,0
1989-08-01,6.2433,6.3124,6.2433,6.3124,473090,0
1989-08-02,6.2433,6.3821,6.2433,6.3821,358777,0
1989-08-03,6.3124,6.3821,6.2433,6.3124,336434,0
1989-08-04,6.3124,6.3821,6.2433,6.3124,197446,0
1989-08-07,6.2433,6.3124,6.2433,6.3124,175231,0
1989-08-08,6.2433,6.3124,6.2433,6.3124,162505,0
1989-08-09,6.2433,6.5125,6.2433,6.5125,219790,0
1989-08-10,6.4512,6.6514,6.4512,6.6514,223421,0
1989-08-11,6.7208,6.7822,6.6514,6.7208,320197,0
1989-08-14,6.5819,6.5819,6.1819,6.2433,791988,0
1989-08-15,6.2433,6.5819,6.2433,6.5125,478546,0
1989-08-16,6.5125,6.7208,6.5125,6.6514,1637362,0
1989-08-17,6.5819,6.9825,6.5819,6.8519,673649,0
1989-08-18,6.9208,7.3905,6.9208,7.1212,1560463,0
1989-08-21,7.1212,7.2516,7.1212,7.2516,483090,0
1989-08-22,7.1212,7.1212,6.7822,6.8519,822123,0
1989-08-23,6.7822,6.8519,6.7208,6.7208,391255,0
1989-08-24,6.7208,6.9208,6.7208,6.8519,272788,0
1989-08-25,6.8519,7.0516,6.8519,6.8519,478546,0
1989-08-28,6.8519,6.9208,6.7822,6.8519,222645,0
1989-08-29,6.8519,6.9208,6.7822,6.7822,266941,0
1989-08-30,6.8519,6.9208,6.7208,6.7208,268500,0
1989-08-31,6.7822,6.8519,6.7208,6.8519,237195,0
1989-09-01,6.7822,6.9825,6.7822,6.8519,275124,0
1989-09-05,6.9208,6.9208,6.8519,6.9208,310324,0
1989-09-06,6.8519,6.9825,6.8519,6.9208,240183,0
1989-09-07,6.9825,7.1212,6.9825,6.9825,281232,0
1989-09-08,6.9825,7.1212,6.9208,6.9208,255380,0
1989-09-11,6.9208,7.0516,6.9208,6.9825,218361,0
1989-09-12,6.9825,7.0516,6.9208,6.9825,197835,0
1989-09-13,6.9825,7.0516,6.9825,6.9825,194325,0
1989-09-14,6.9825,6.9825,6.7822,6.9208,444380,0
1989-09-15,6.9208,6.9208,6.7822,6.7822,361891,0
1989-09-18,6.7822,6.8519,6.7208,6.7208,209265,0
1989-09-19,6.7822,6.8519,6.7208,6.8519,245509,0
1989-09-20,6.8519,6.9208,6.7208,6.7822,471400,0
1989-09-21,6.7208,6.7822,6.7208,6.7208,147563,0
1989-09-22,6.7208,6.7822,6.5819,6.6514,329420,0
1989-09-25,6.5819,6.6514,6.4512,6.5819,181597,0
1989-09-26,6.5819,6.7208,6.5819,6.6514,268500,0
1989-09-27,6.6514,6.6514,6.5125,6.5125,341376,0
1989-09-28,6.5125,6.5819,6.5125,6.5125,128729,0
1989-09-29,6.5819,6.6514,6.5125,6.5819,103139,0
1989-10-02,6.5819,6.6514,6.5819,6.5819,183026,0
1989-10-03,6.5819,6.6514,6.5125,6.6514,316044,0
1989-10-04,6.5819,6.6514,6.5819,6.6514,216280,0
1989-10-05,6.6514,6.6514,6.5819,6.5819,265512,0
1989-10-06,6.5819,6.7208,6.5819,6.7208,443599,0
1989-10-09,6.7208,6.9208,6.6514,6.9208,131716,0
1989-10-10,6.8519,6.8519,6.6514,6.7822,196015,0
1989-10-11,6.7208,6.7822,6.5819,6.6514,184458,0
1989-10-12,6.6514,6.7822,6.5819,6.7208,225503,0
1989-10-13,6.6514,6.7208,6.4512,6.4512,425415,0
1989-10-16,6.3124,6.7208,6.3124,6.5819,332536,0
1989-10-17,6.5819,6.8519,6.5819,6.7822,260967,0
1989-10-18,6.7822,6.7822,6.4512,6.4512,324745,0
1989-10-19,6.2433,6.2433,5.9813,6.1125,2338164,0
1989-10-20,6.0433,6.0433,5.7738,5.7738,1690493,0
1989-10-23,5.5045,5.6426,4.8345,4.9039,2774622,0
1989-10-24,4.9039,4.9039,4.6345,4.9039,2086808,0
1989-10-25,4.9039,5.1042,4.8345,5.1042,774322,0
1989-10-26,5.1042,5.1042,4.9733,4.9733,576488,0
1989-10-27,5.0348,5.1042,4.8345,4.8345,664948,0
1989-10-30,4.9039,5.0348,4.8345,4.9733,767697,0
1989-10-31,4.9733,5.0348,4.9039,4.9733,390861,0
1989-11-01,4.9733,5.0348,4.9039,4.9039,500757,0
1989-11-02,4.9039,4.9733,4.8345,4.9039,386187,0
1989-11-03,4.8345,4.9039,4.7652,4.8345,610001,0
1989-11-06,4.8345,4.8345,4.7037,4.7652,395927,0
1989-11-07,4.7037,4.7652,4.2342,4.2958,2252946,0
1989-11-08,4.2958,5.3042,4.2342,5.2427,2319458,0
1989-11-09,5.1042,5.1042,4.8345,4.8345,1747648,0
1989-11-10,4.7652,4.8345,4.0955,4.1648,2696813,0
1989-11-13,4.0955,4.2958,3.9644,4.1648,1038278,0
1989-11-14,4.0955,4.1648,4.0341,4.0955,990729,0
1989-11-15,4.0341,4.0955,3.7643,3.8262,598437,0
1989-11-16,3.8262,4.0341,3.626,3.9644,1583585,0
1989-11-17,3.8952,4.1648,3.8262,3.8262,677289,0
1989-11-20,3.8952,3.8952,3.626,3.626,578438,0
1989-11-21,3.626,3.626,2.9561,3.0255,1822467,0
1989-11-22,2.8869,3.087,2.6868,3.087,1689061,0
1989-11-24,3.0255,3.087,2.8176,3.087,536608,0
1989-11-27,3.0255,3.087,2.8869,3.0255,860833,0
1989-11-28,3.0255,3.0255,2.756,2.8176,956176,0
1989-11-29,2.8176,2.8176,2.756,2.8176,707680,0
1989-11-30,2.8176,2.8869,2.756,2.8176,714181,0
1989-12-01,2.8176,2.8869,2.756,2.8176,588049,0
1989-12-04,3.2255,3.3563,3.087,3.087,2162672,0
1989-12-05,3.2255,3.2255,3.087,3.1566,957998,0
1989-12-06,3.1566,3.1566,2.8176,2.8869,641566,0
1989-12-07,5.0348,5.6426,4.6345,5.5045,11979315,0
1989-12-08,5.3733,6.2433,5.3042,5.9124,6614270,0
1989-12-11,5.843,6.0433,5.2427,5.5736,2477542,0
1989-12-12,5.5736,5.7738,5.5736,5.7122,869929,0
1989-12-13,5.7122,5.7738,5.6426,5.6426,800428,0
1989-12-14,5.7122,6.0433,5.6426,5.9813,949811,0
1989-12-15,5.9813,6.1819,5.9124,6.0433,1247928,0
1989-12-18,6.0433,6.0433,5.7122,5.843,579604,0
1989-12-19,5.7738,5.843,5.6426,5.7122,709892,0
1989-12-20,5.7122,5.9813,5.7122,5.9124,791338,0
1989-12-21,5.9124,6.1819,5.9124,6.1819,1173886,0
1989-12-22,6.0433,6.1125,5.9813,5.9813,263173,0
1989-12-26,5.9813,5.9813,5.9124,5.9124,325525,0
1989-12-27,5.9124,5.9813,5.9124,5.9813,595582,0
1989-12-28,5.9124,6.0433,5.9124,5.9813,641177,0
1989-12-29,5.9813,6.0433,5.9124,5.9813,747039,0
1990-01-02,5.9124,6.2433,5.9124,6.1819,669623,0
1990-01-03,6.1819,6.5125,6.1819,6.4512,839789,0
1990-01-04,6.3821,6.4512,6.3124,6.3124,467632,0
1990-01-05,6.3124,6.5125,6.3124,6.3821,597141,0
1990-01-08,6.3821,6.4512,6.3124,6.4512,368258,0
1990-01-09,6.3821,6.5819,6.3821,6.5819,631697,0
1990-01-10,6.5819,6.5819,6.3124,6.4512,376701,0
1990-01-11,6.3821,6.5125,6.3821,6.5125,287206,0
1990-01-12,6.4512,6.4512,6.1125,6.1819,345531,0
1990-01-15,6.1819,6.1819,6.0433,6.1819,384886,0
1990-01-16,6.1125,6.4512,5.9813,6.3821,924484,0
1990-01-17,6.3821,6.4512,6.3124,6.3821,342278,0
1990-01-18,6.3821,6.3821,6.2433,6.2433,321494,0
1990-01-19,6.2433,6.3124,6.1819,6.2433,318638,0
1990-01-22,6.2433,6.4512,6.1819,6.1819,167569,0
1990-01-23,6.1819,6.1819,5.9124,5.9124,290842,0
1990-01-24,5.6426,5.9124,5.6426,5.843,268500,0
1990-01-25,5.843,5.9813,5.843,5.9124,248884,0
1990-01-26,5.843,5.9124,5.7738,5.843,184975,0
1990-01-29,5.843,5.843,5.7738,5.7738,102229,0
1990-01-30,5.7738,5.9124,5.7738,5.7738,920846,0
1990-01-31,5.843,5.9813,5.843,5.843,496731,0
1990-02-01,6.2433,6.3821,6.1819,6.2433,569860,0
1990-02-02,6.2433,6.3124,6.1819,6.1819,361633,0
1990-02-05,6.1819,6.2433,6.1125,6.1125,496602,0
1990-02-06,6.1125,6.1819,6.1125,6.1819,167959,0
1990-02-07,6.0433,6.3124,6.0433,6.2433,246157,0
1990-02-08,6.1819,6.3124,6.1819,6.3124,133405,0
1990-02-09,6.3124,6.3124,6.2433,6.2433,169259,0
1990-02-12,6.2433,6.3124,6.1819,6.3124,230567,0
1990-02-13,6.3124,6.3124,6.1819,6.1819,74431,0
1990-02-14,6.1819,6.2433,6.1819,6.1819,200692,0
1990-02-15,6.2433,6.3124,6.1819,6.1819,165489,0
1990-02-16,6.1819,6.2433,6.1819,6.2433,346825,0
1990-02-20,6.2433,6.2433,6.1819,6.2433,201604,0
1990-02-21,6.1819,6.3124,6.1125,6.3124,178351,0
1990-02-22,6.2433,6.3124,6.1819,6.3124,286035,0
1990-02-23,6.2433,6.3124,6.2433,6.2433,114571,0
1990-02-26,6.2433,6.3124,6.1819,6.1819,298245,0
1990-02-27,6.1819,6.3124,6.1819,6.2433,131327,0
1990-02-28,6.2433,6.5125,6.2433,6.5125,434379,0
1990-03-01,6.4512,6.5819,6.3821,6.5819,214332,0
1990-03-02,6.5819,6.5819,6.4512,6.4512,182115,0
1990-03-05,6.4512,6.5125,6.3124,6.3124,121457,0
1990-03-06,6.9825,7.5212,6.9825,7.4595,1534612,0
1990-03-07,7.3905,7.4595,7.3211,7.3211,654815,0
1990-03-08,7.3211,7.5212,7.2516,7.4595,771594,0
1990-03-09,7.5212,7.7215,7.4595,7.5908,517514,0
1990-03-12,7.5212,7.5908,7.4595,7.5908,181467,0
1990-03-13,7.5212,7.5908,7.5212,7.5908,348906,0
1990-03-14,7.5212,7.6599,7.5212,7.5908,198744,0
1990-03-15,7.5908,7.6599,7.5212,7.6599,160816,0
1990-03-16,7.5908,7.7215,7.5908,7.7215,335655,0
1990-03-19,7.7215,7.7215,7.5212,7.5908,193286,0
1990-03-20,7.5212,7.6599,7.5212,7.5908,316822,0
1990-03-21,7.5212,7.5212,7.2516,7.3211,590128,0
1990-03-22,7.3211,7.3905,7.1212,7.1212,277720,0
1990-03-23,7.2516,7.4595,7.1902,7.1902,237324,0
1990-03-26,7.3211,7.3211,7.2516,7.2516,82486,0
1990-03-27,7.2516,7.3905,7.1902,7.3905,156525,0
1990-03-28,7.4595,7.5212,7.3211,7.5212,127041,0
1990-03-29,7.4595,7.6599,6.9825,7.3905,175100,0
1990-03-30,7.3905,7.5908,7.3211,7.5908,454777,0
1990-04-02,7.4595,7.4595,7.3211,7.4595,478154,0
1990-04-03,7.4595,7.4595,7.3211,7.4595,350464,0
1990-04-04,7.4595,7.4595,7.3211,7.3211,447762,0
1990-04-05,7.3211,7.4595,7.3211,7.3905,104570,0
1990-04-06,7.3905,7.3905,7.2516,7.2516,73653,0
1990-04-09,7.2516,7.3905,7.2516,7.3211,156919,0
1990-04-10,7.3211,7.3905,7.2516,7.2516,423858,0
1990-04-11,7.2516,7.3905,7.1902,7.2516,239923,0
1990-04-12,7.2516,7.3905,7.2516,7.3211,284866,0
1990-04-16,7.3211,7.5212,7.3211,7.4595,285385,0
1990-04-17,7.3905,7.4595,7.3211,7.4595,265769,0
1990-04-18,7.3905,7.4595,7.2516,7.3211,152758,0
1990-04-19,7.2516,7.2516,7.0516,7.0516,84824,0
1990-04-20,7.1212,7.1902,6.7822,6.9825,569342,0
1990-04-23,6.9208,6.9825,6.8519,6.9208,145616,0
1990-04-24,6.9208,7.0516,6.9208,6.9208,194589,0
1990-04-25,6.8519,6.9208,6.8519,6.9208,142237,0
1990-04-26,6.8519,6.9825,6.6514,6.7822,704308,0
1990-04-27,6.7822,6.9208,6.5125,6.6514,179262,0
1990-04-30,6.5819,6.6514,6.3821,6.5125,301104,0
1990-05-01,6.5125,6.9208,6.4512,6.8519,244076,0
1990-05-02,6.7822,6.9208,6.7208,6.8519,318901,0
1990-05-03,6.8519,6.9825,6.8519,6.8519,135224,0
1990-05-04,6.8519,7.0516,6.8519,7.0516,242910,0
1990-05-07,7.0516,7.2516,6.9825,7.1902,106388,0
1990-05-08,7.1212,7.1212,6.8519,6.9208,196276,0
1990-05-09,6.8519,6.9208,6.7822,6.8519,116514,0
1990-05-10,6.7822,6.9208,6.7822,6.8519,206016,0
1990-05-11,6.9208,6.9825,6.8519,6.9208,178999,0
1990-05-14,6.8519,7.0516,6.8519,6.9825,389434,0
1990-05-15,6.9208,6.9825,6.8519,6.9208,93528,0
1990-05-16,6.8519,6.8519,6.7208,6.8519,218489,0
1990-05-17,6.9208,8.9299,6.8519,8.7997,2836447,0
1990-05-18,8.9299,9.0007,8.7311,8.8682,2652514,0
1990-05-21,8.7997,8.7997,8.5988,8.5988,847581,0
1990-05-22,8.6675,8.7997,8.0604,8.5303,1766350,0
1990-05-23,8.5303,8.7311,8.4603,8.5988,718723,0
1990-05-24,8.5988,8.7311,8.5303,8.7311,738601,0
1990-05-25,8.6675,8.7311,8.5988,8.7311,257068,0
1990-05-29,8.6675,8.7311,8.5988,8.6675,300454,0
1990-05-30,8.7311,8.7311,8.5303,8.6675,439966,0
1990-05-31,8.5988,8.6675,8.5303,8.5988,237324,0
1990-06-01,8.5303,8.5303,8.3297,8.3992,306431,0
1990-06-04,8.3992,8.5303,8.3992,8.4603,279018,0
1990-06-05,8.4603,8.6675,8.4603,8.5988,527646,0
1990-06-06,8.5988,8.7311,8.5988,8.5988,207579,0
1990-06-07,8.5988,8.7311,8.5988,8.6675,282789,0
1990-06-08,8.5988,8.6675,8.4603,8.5303,210694,0
1990-06-11,8.4603,8.5988,8.3992,8.4603,277852,0
1990-06-12,8.4603,8.5303,8.3992,8.5303,114829,0
1990-06-13,8.4603,8.5988,8.4603,8.5988,382679,0
1990-06-14,8.5303,8.6675,8.4603,8.5303,221083,0
1990-06-15,8.5303,8.5988,8.4603,8.5303,267070,0
1990-06-18,8.5303,8.5988,8.4603,8.5303,229006,0
1990-06-19,8.5303,8.5988,8.4603,8.5303,316950,0
1990-06-20,8.5303,8.7997,8.4603,8.7311,520758,0
1990-06-21,8.7311,8.7311,8.5988,8.5988,402682,0
1990-06-22,8.5988,8.6675,8.4603,8.5303,262522,0
1990-06-25,8.4603,8.5988,8.4603,8.4603,90930,0
1990-06-26,8.5303,8.6675,8.4603,8.6675,411908,0
1990-06-27,8.6675,8.6675,8.5988,8.5988,147435,0
1990-06-28,8.7311,8.7997,8.6675,8.7997,376965,0
1990-06-29,8.7997,8.9299,8.7997,8.7997,302142,0
1990-07-02,8.7311,8.7997,8.6675,8.7311,133536,0
1990-07-03,8.7311,8.9299,8.7311,8.7997,425543,0
1990-07-05,8.7997,8.7997,8.7311,8.7311,77940,0
1990-07-06,8.7311,8.7997,8.6675,8.6675,106388,0
1990-07-09,8.7311,8.9299,8.7311,8.8682,263692,0
1990-07-10,8.8682,8.9299,8.6675,8.7311,384755,0
1990-07-11,8.9299,9.068,8.9299,9.0007,663910,0
1990-07-12,9.0007,9.068,9.0007,9.0007,292530,0
1990-07-13,8.9299,9.068,8.9299,9.0007,231477,0
1990-07-16,9.068,9.068,8.8682,8.8682,218229,0
1990-07-17,8.8682,8.9299,8.7997,8.8682,145357,0
1990-07-18,8.7997,8.9299,8.7997,8.9299,271746,0
1990-07-19,8.8682,8.9299,8.7997,8.9299,347087,0
1990-07-20,8.8682,9.1993,8.7997,9.068,818617,0
1990-07-23,9.068,9.1379,8.7311,8.8682,936826,0
1990-07-24,8.7997,9.4674,8.7997,9.4093,1041780,0
1990-07-25,9.4674,9.608,9.1379,9.4093,1113096,0
1990-07-26,9.4093,9.608,9.2679,9.538,1147518,0
1990-07-27,9.608,9.878,9.4674,9.878,2159162,0
1990-07-30,9.608,9.937,9.538,9.937,1313916,0
1990-07-31,9.809,10.008,9.608,9.737,620259,0
1990-08-01,9.668,9.737,9.4093,9.538,862262,0
1990-08-02,9.3398,9.737,9.2679,9.608,758994,0
1990-08-03,9.538,9.538,9.068,9.3398,767306,0
1990-08-06,9.068,9.3398,8.7997,9.068,811995,0
1990-08-07,9.1379,9.2679,9.0007,9.1993,638970,0
1990-08-08,9.1993,9.3398,9.1993,9.3398,386834,0
1990-08-09,9.2679,9.3398,9.068,9.1993,687551,0
1990-08-10,9.1379,9.1993,9.068,9.068,347996,0
1990-08-13,9.1379,9.1993,9.068,9.1993,195108,0
1990-08-14,9.1379,9.4093,9.1379,9.3398,546479,0
1990-08-15,9.4093,9.4674,9.2679,9.3398,401646,0
1990-08-16,9.1993,9.2679,8.8682,8.9299,460619,0
1990-08-17,8.7311,8.7997,8.3297,8.5303,1150897,0
1990-08-20,8.5988,8.7997,8.5303,8.6675,389305,0
1990-08-21,8.5988,8.5988,8.1911,8.4603,711972,0
1990-08-22,8.4603,8.5988,8.4603,8.4603,471400,0
1990-08-23,8.1911,8.3297,8.0604,8.1293,508031,0
1990-08-24,8.2603,8.3992,8.1911,8.3992,448932,0
1990-08-27,8.5303,8.5988,8.3992,8.5303,264214,0
1990-08-28,8.4603,8.5303,8.3992,8.5303,105739,0
1990-08-29,8.5303,8.7311,8.5303,8.6675,311106,0
1990-08-30,8.5988,8.7311,8.5988,8.5988,133536,0
1990-08-31,8.5303,8.6675,8.5303,8.6675,169777,0
1990-09-04,6.8519,6.8519,6.5819,6.6514,2580421,0
1990-09-05,6.7208,6.9825,6.7208,6.9208,2209436,0
1990-09-06,6.8519,7.0516,6.7822,6.9825,1299241,0
1990-09-07,6.9825,6.9825,6.9208,6.9825,266161,0
1990-09-10,6.9825,7.0516,6.8519,6.9208,489843,0
1990-09-11,6.9208,6.9208,6.7822,6.9208,550899,0
1990-09-12,6.9208,6.9208,6.6514,6.7822,326173,0
1990-09-13,6.7822,6.7822,6.3124,6.4512,514657,0
1990-09-14,6.3821,6.4512,6.1819,6.2433,410737,0
1990-09-17,6.2433,6.3821,6.2433,6.3124,178351,0
1990-09-18,6.2433,6.2433,5.7738,6.1125,359428,0
1990-09-19,6.1125,6.1819,6.0433,6.0433,297598,0
1990-09-20,6.1125,6.1125,5.9813,6.0433,402294,0
1990-09-21,6.1125,6.2433,6.0433,6.1125,674430,0
1990-09-24,6.1819,6.1819,5.9813,6.0433,210436,0
1990-09-25,6.0433,6.0433,5.7738,5.843,244726,0
1990-09-26,5.9124,5.9124,5.5045,5.6426,327084,0
1990-09-27,5.5736,5.6426,5.2427,5.3733,733532,0
1990-09-28,5.2427,5.3042,5.0348,5.2427,356048,0
1990-10-01,5.3733,5.3733,5.2427,5.3042,419828,0
1990-10-02,5.3733,5.5045,5.3042,5.3733,387618,0
1990-10-03,5.3042,5.3733,5.2427,5.3042,294737,0
1990-10-04,5.2427,5.2427,5.1734,5.2427,165880,0
1990-10-05,5.2427,5.2427,5.1042,5.1042,55725,0
1990-10-08,5.2427,5.3733,5.2427,5.3042,212774,0
1990-10-09,5.2427,5.3042,5.1734,5.1734,163673,0
1990-10-10,5.2427,5.3042,5.1042,5.1734,117296,0
1990-10-11,5.2427,5.2427,5.1042,5.1042,537125,0
1990-10-12,5.1042,5.2427,5.1042,5.1734,123016,0
1990-10-15,5.2427,5.3042,5.1734,5.2427,183026,0
1990-10-16,5.3042,5.3042,5.1734,5.3042,178222,0
1990-10-17,5.3042,5.4426,5.2427,5.3733,314356,0
1990-10-18,5.3042,5.7122,5.3042,5.7122,1092701,0
1990-10-19,5.7738,5.843,5.7122,5.843,196147,0
1990-10-22,5.843,6.3124,5.7122,6.3124,327084,0
1990-10-23,6.2433,6.5125,6.2433,6.4512,349557,0
1990-10-24,6.3821,6.3821,6.1819,6.2433,61056,0
1990-10-25,6.1819,6.2433,5.9813,6.2433,124441,0
1990-10-26,6.1819,6.1819,5.9124,5.9813,51439,0
1990-10-29,5.9124,6.0433,5.7122,5.9813,147174,0
1990-10-30,5.9124,5.9813,5.7738,5.9124,223166,0
1990-10-31,5.9124,6.1819,5.843,6.0433,108855,0
1990-11-01,6.0433,6.1125,5.9124,5.9813,118596,0
1990-11-02,6.0433,6.1125,5.9124,5.9124,108592,0
1990-11-05,5.843,6.1125,5.7738,6.0433,108722,0
1990-11-06,6.0433,6.2433,6.0433,6.0433,203809,0
1990-11-07,6.1125,6.1125,5.843,5.843,57933,0
1990-11-08,5.9124,5.9124,5.7738,5.843,54297,0
1990-11-09,5.7738,5.9124,5.7738,5.7738,123273,0
1990-11-12,5.843,5.9124,5.7122,5.843,168478,0
1990-11-13,5.843,6.0433,5.843,5.843,162242,0
1990-11-14,5.7738,5.9813,5.7122,5.9124,289413,0
1990-11-15,5.843,5.9124,5.7122,5.7122,143797,0
1990-11-16,5.7738,5.843,5.7122,5.7122,74431,0
1990-11-19,5.843,5.9813,5.7738,5.843,118858,0
1990-11-20,5.843,5.9124,5.843,5.9124,155358,0
1990-11-21,5.9124,5.9124,5.6426,5.7738,388525,0
1990-11-23,5.7122,5.7738,5.6426,5.7122,21176,0
1990-11-26,5.6426,5.6426,5.4426,5.5736,93916,0
1990-11-27,5.5736,5.7738,5.5736,5.7738,582460,0
1990-11-28,5.7738,6.0433,5.7738,5.9813,844334,0
1990-11-29,5.9813,6.1125,5.9813,5.9813,832127,0
1990-11-30,6.0433,6.0433,5.9124,5.9813,153927,0
1990-12-03,5.9813,6.1125,5.9813,6.1125,167310,0
1990-12-04,6.0433,6.1125,5.9813,6.0433,819266,0
1990-12-05,5.9124,6.1125,5.843,6.1125,533230,0
1990-12-06,6.0433,6.0433,5.843,5.9124,1177393,0
1990-12-07,5.843,5.843,5.5736,5.7122,1131153,0
1990-12-10,5.7738,5.7738,5.5736,5.6426,233684,0
1990-12-11,5.6426,5.6426,5.4426,5.4426,206795,0
1990-12-12,5.4426,5.6426,5.2427,5.6426,581163,0
1990-12-13,5.6426,5.6426,5.5045,5.5736,114829,0
1990-12-14,5.5045,5.6426,5.5045,5.5045,173284,0
1990-12-17,5.5045,5.5045,5.3042,5.3733,263692,0
1990-12-18,5.3733,5.4426,5.3042,5.4426,199259,0
1990-12-19,5.5045,5.5045,5.3733,5.3733,133277,0
1990-12-20,5.3042,5.4426,5.3042,5.3042,461787,0
1990-12-21,5.3733,5.6426,5.3733,5.5045,334876,0
1990-12-24,5.5736,5.5736,5.4426,5.5045,149905,0
1990-12-26,5.5045,5.5736,5.4426,5.5045,100150,0
1990-12-27,5.5045,5.6426,5.4426,5.5045,160948,0
1990-12-28,5.5736,5.6426,5.4426,5.4426,301495,0
1990-12-31,5.5736,5.5736,5.3733,5.3733,254600,0
1991-01-02,5.4426,5.4426,5.3733,5.3733,106127,0
1991-01-03,5.3733,5.3733,5.3042,5.3042,280192,0
1991-01-04,5.3042,5.4426,5.3042,5.4426,77289,0
1991-01-07,5.4426,5.4426,5.3733,5.3733,66636,0
1991-01-08,5.3733,5.4426,5.3042,5.3733,258241,0
1991-01-09,5.3733,5.4426,5.3042,5.3042,125613,0
1991-01-10,5.3733,5.4426,5.3042,5.4426,60145,0
1991-01-11,5.4426,5.4426,5.3042,5.3042,318248,0
1991-01-14,5.3042,5.4426,5.2427,5.3733,117036,0
1991-01-15,5.4426,5.5045,5.3733,5.3733,80146,0
1991-01-16,5.3733,5.4426,5.3733,5.3733,55597,0
1991-01-17,5.4426,5.5045,5.4426,5.4426,150682,0
1991-01-18,5.4426,5.5045,5.3733,5.5045,102097,0
1991-01-21,5.4426,5.4426,5.3733,5.4426,60145,0
1991-01-22,5.3733,5.4426,5.3733,5.3733,153281,0
1991-01-23,5.4426,5.4426,5.3733,5.3733,194589,0
1991-01-24,5.3733,5.5045,5.3733,5.3733,89239,0
1991-01-25,5.3733,5.4426,5.3733,5.3733,270577,0
1991-01-28,5.4426,5.7122,5.4426,5.6426,307727,0
1991-01-29,5.6426,5.7122,5.5736,5.5736,239271,0
1991-01-30,5.6426,5.843,5.6426,5.7122,306431,0
1991-01-31,5.7122,5.7122,5.6426,5.6426,55597,0
1991-02-01,5.6426,5.7122,5.5736,5.6426,108722,0
1991-02-04,5.6426,5.9813,5.6426,5.9124,835374,0
1991-02-05,5.9813,5.9813,5.843,5.9124,286035,0
1991-02-06,5.9124,6.2433,5.9124,6.1125,249795,0
1991-02-07,6.1125,6.1819,6.0433,6.1125,139382,0
1991-02-08,6.1819,6.2433,6.1125,6.1819,63650,0
1991-02-11,6.1819,6.3124,6.1819,6.2433,84953,0
1991-02-12,6.1819,6.3124,6.1819,6.2433,131974,0
1991-02-13,6.2433,6.7208,6.2433,6.5819,695602,0
1991-02-14,6.6514,6.6514,6.3124,6.4512,271096,0
1991-02-15,6.4512,6.4512,6.3124,6.3821,98201,0
1991-02-19,6.3124,6.3821,6.3124,6.3124,115089,0
1991-02-20,6.3124,6.3821,6.1819,6.2433,195238,0
1991-02-21,6.2433,6.2433,6.1125,6.1819,620656,0
1991-02-22,6.1125,6.3124,6.1125,6.1819,218099,0
1991-02-25,6.2433,6.2433,6.0433,6.1819,48583,0
1991-02-26,6.1125,6.1819,5.9124,6.0433,313182,0
1991-02-27,6.0433,6.2433,6.0433,6.1819,125613,0
1991-02-28,6.1819,6.3124,6.1125,6.3124,175231,0
1991-03-01,6.2433,6.3124,6.1819,6.3124,228490,0
1991-03-04,6.3124,6.3821,6.3124,6.3821,115481,0
1991-03-05,6.3124,6.5819,6.3124,6.3821,378390,0
1991-03-06,6.4512,6.4512,6.1125,6.1125,1573585,0
1991-03-07,6.1125,6.2433,6.0433,6.1125,74562,0
1991-03-08,6.1819,6.2433,6.0433,6.2433,418924,0
1991-03-11,6.2433,6.3821,6.1819,6.3124,77289,0
1991-03-12,6.3821,6.3821,6.1819,6.1819,54426,0
1991-03-13,6.2433,6.2433,5.9813,6.0433,398006,0
1991-03-14,6.0433,6.1125,5.9124,5.9124,303702,0
1991-03-15,5.9124,5.9813,5.9124,5.9124,93528,0
1991-03-18,5.9124,5.9813,5.9124,5.9813,53780,0
1991-03-19,5.9124,5.9813,5.843,5.843,81834,0
1991-03-20,5.843,5.843,5.6426,5.7738,175881,0
1991-03-21,5.843,5.843,5.7122,5.843,111321,0
1991-03-22,5.7738,5.843,5.7738,5.7738,70794,0
1991-03-25,5.843,5.9813,5.843,5.9813,76771,0
1991-03-26,5.9813,6.0433,5.843,5.9124,179130,0
1991-03-27,5.9124,5.9124,5.7738,5.9124,211862,0
1991-03-28,5.9124,5.9124,5.7122,5.7738,257328,0
1991-04-01,5.7738,5.7738,5.7122,5.7122,291619,0
1991-04-02,5.7122,5.843,5.7122,5.7738,109375,0
1991-04-03,5.7738,5.843,5.7122,5.7738,226283,0
1991-04-04,5.9124,5.9813,5.7738,5.9813,441524,0
1991-04-05,5.9813,6.0433,5.843,5.843,269795,0
1991-04-08,5.9124,5.9124,5.843,5.843,138215,0
1991-04-09,5.9124,5.9124,5.843,5.843,219267,0
1991-04-10,5.9124,5.9124,5.7122,5.7738,71318,0
1991-04-11,5.7738,5.843,5.7122,5.843,122885,0
1991-04-12,5.9124,5.9813,5.843,5.9124,171205,0
1991-04-15,5.9124,5.9813,5.843,5.843,171855,0
1991-04-16,5.9124,5.9124,5.7738,5.843,180689,0
1991-04-17,5.843,5.9124,5.843,5.9124,109634,0
1991-04-18,5.843,5.9124,5.843,5.843,92355,0
1991-04-19,5.843,5.843,5.7122,5.843,208355,0
1991-04-22,5.843,5.843,5.7738,5.7738,114829,0
1991-04-23,5.7122,5.9124,5.7122,5.843,363065,0
1991-04-24,5.843,5.843,5.7738,5.843,276811,0
1991-04-25,5.843,5.843,5.7122,5.7738,129769,0
1991-04-26,5.7738,5.843,5.7122,5.7738,144966,0
1991-04-29,5.9124,5.9124,5.7122,5.7122,141980,0
1991-04-30,5.7122,5.7738,5.6426,5.7738,292402,0
1991-05-01,5.7122,5.843,5.7122,5.7738,283436,0
1991-05-02,5.7122,5.7738,5.7122,5.7738,94306,0
1991-05-03,5.7738,5.7738,5.7122,5.7738,83523,0
1991-05-06,5.7122,5.843,5.7122,5.7122,167441,0
1991-05-07,5.7122,5.843,5.7122,5.7738,238489,0
1991-05-08,5.843,5.843,5.7122,5.7738,256032,0
1991-05-09,5.7738,5.9124,5.7738,5.9124,97423,0
1991-05-10,5.843,5.9124,5.7738,5.7738,58454,0
1991-05-13,5.843,5.843,5.6426,5.6426,539728,0
1991-05-14,5.6426,5.7122,5.4426,5.7122,98592,0
1991-05-15,5.7122,5.7122,5.5736,5.5736,129769,0
1991-05-16,5.5736,5.6426,5.5045,5.5736,73002,0
1991-05-17,5.5736,5.5736,5.4426,5.4426,98463,0
1991-05-20,5.4426,5.5736,5.4426,5.5045,63259,0
1991-05-21,5.4426,5.5736,5.3733,5.5045,130417,0
1991-05-22,5.5045,5.5736,5.3733,5.3733,61441,0
1991-05-23,5.4426,5.6426,5.4426,5.5736,335005,0
1991-05-24,5.5736,5.6426,5.5045,5.6426,122885,0
1991-05-28,5.5736,5.7122,5.5045,5.6426,155875,0
1991-05-29,5.6426,5.7122,5.5736,5.6426,284605,0
1991-05-30,5.6426,5.7122,5.5045,5.7122,192772,0
1991-05-31,5.6426,5.7122,5.5736,5.6426,131974,0
1991-06-03,5.7122,5.7738,5.6426,5.6426,314226,0
1991-06-04,5.7122,5.7122,5.5736,5.6426,197835,0
1991-06-05,5.7122,5.7738,5.6426,5.6426,90276,0
1991-06-06,5.6426,5.6426,5.5736,5.6426,282396,0
1991-06-07,5.6426,5.6426,5.5736,5.6426,172766,0
1991-06-10,5.5736,5.6426,5.5045,5.5736,42474,0
1991-06-11,5.5045,5.6426,5.5045,5.6426,58060,0
1991-06-12,5.5736,5.6426,5.5045,5.5045,196667,0
1991-06-13,5.5045,5.5736,5.4426,5.4426,87164,0
1991-06-14,5.5045,5.5045,5.3733,5.4426,92097,0
1991-06-17,5.5045,5.5045,5.3042,5.3733,190690,0
1991-06-18,5.3042,5.3733,5.3042,5.3733,111712,0
1991-06-19,5.3733,5.3733,5.1734,5.2427,618446,0
1991-06-20,5.2427,5.4426,5.1734,5.3733,163020,0
1991-06-21,5.3733,5.3733,5.3042,5.3733,473476,0
1991-06-24,5.3733,5.3733,5.1734,5.1734,159386,0
1991-06-25,5.1734,5.3042,5.1734,5.1734,80799,0
1991-06-26,5.2427,5.3733,5.1734,5.3733,195886,0
1991-06-27,5.3733,5.4426,5.3733,5.4426,298638,0
1991-06-28,5.3733,5.4426,5.3042,5.3042,166137,0
1991-07-01,5.4426,5.4426,5.3042,5.3733,142368,0
1991-07-02,5.3733,5.4426,5.3042,5.3733,435030,0
1991-07-03,5.3733,5.4426,5.3733,5.3733,220304,0
1991-07-05,5.3733,5.4426,5.3042,5.3042,66506,0
1991-07-08,5.3733,5.4426,5.3042,5.4426,144966,0
1991-07-09,5.3733,5.4426,5.3042,5.3733,754316,0
1991-07-10,5.3733,5.4426,5.3042,5.3042,207969,0
1991-07-11,5.3042,5.3733,5.2427,5.2427,133405,0
1991-07-12,5.2427,5.3042,5.2427,5.2427,127429,0
1991-07-15,5.2427,5.3042,5.2427,5.3042,48713,0
1991-07-16,5.2427,5.3042,5.1734,5.1734,128599,0
1991-07-17,5.2427,5.3042,5.1734,5.2427,89889,0
1991-07-18,5.3042,5.3042,5.2427,5.3042,383332,0
1991-07-19,5.3042,5.3733,5.2427,5.3042,244726,0
1991-07-22,5.3042,5.3733,5.2427,5.3733,191861,0
1991-07-23,5.3733,5.3733,5.2427,5.3042,298378,0
1991-07-24,5.3733,5.4426,5.3042,5.4426,656896,0
1991-07-25,5.4426,5.5736,5.3733,5.5736,231346,0
1991-07-26,5.5736,5.843,5.5045,5.7738,833035,0
1991-07-29,5.843,5.9124,5.2427,5.843,168868,0
1991-07-30,5.7738,5.843,5.7738,5.7738,368001,0
1991-07-31,5.7738,5.7738,5.6426,5.7122,333319,0
1991-08-01,5.7738,5.7738,5.6426,5.7122,211216,0
1991-08-02,5.7738,5.9813,5.7122,5.9813,360076,0
1991-08-05,5.9124,6.0433,5.9124,6.0433,309938,0
1991-08-06,6.0433,6.2433,5.9813,6.1819,205109,0
1991-08-07,6.2433,6.2433,6.1819,6.2433,96252,0
1991-08-08,6.1819,6.2433,6.0433,6.1819,124312,0
1991-08-09,6.1125,6.1819,5.9813,5.9813,86640,0
1991-08-12,5.9813,6.2433,5.9813,6.1819,103266,0
1991-08-13,6.1125,6.2433,6.0433,6.2433,100541,0
1991-08-14,6.1819,6.2433,6.1819,6.2433,71576,0
1991-08-15,6.2433,6.3124,6.1819,6.2433,136134,0
1991-08-16,6.1819,6.2433,6.1125,6.1819,258755,0
1991-08-19,5.9813,6.1125,5.9124,6.1125,113529,0
1991-08-20,6.1125,6.1819,5.9813,6.0433,278502,0
1991-08-21,6.0433,6.1819,5.9813,6.1125,137954,0
1991-08-22,6.1125,6.2433,6.0433,6.2433,148345,0
1991-08-23,6.1819,6.2433,6.1819,6.2433,196147,0
1991-08-26,6.2433,6.4512,6.1819,6.4512,282526,0
1991-08-27,6.4512,6.4512,6.3821,6.4512,104825,0
1991-08-28,6.3821,6.4512,6.3124,6.3124,107035,0
1991-08-29,6.3124,6.3124,6.1819,6.3124,260316,0
1991-08-30,6.2433,6.3124,6.2433,6.3124,40268,0
1991-09-03,6.3124,6.3124,6.2433,6.3124,84824,0
1991-09-04,6.2433,6.3124,6.1819,6.2433,75081,0
1991-09-05,6.2433,6.3124,6.1819,6.3124,67545,0
1991-09-06,6.2433,6.3821,6.2433,6.3821,90801,0
1991-09-09,6.3821,6.4512,6.1819,6.2433,289024,0
1991-09-10,6.2433,6.2433,6.1125,6.1819,100541,0
1991-09-11,6.1819,6.2433,6.1125,6.2433,116648,0
1991-09-12,6.2433,6.2433,6.0433,6.1125,116514,0
1991-09-13,6.0433,6.1125,6.0433,6.0433,113399,0
1991-09-16,6.1125,6.2433,6.1125,6.2433,231868,0
1991-09-17,6.2433,6.4512,6.2433,6.3124,305781,0
1991-09-18,6.3124,6.3821,6.3124,6.3124,88721,0
1991-09-19,6.3124,6.3821,6.3124,6.3124,71576,0
1991-09-20,6.3821,6.3821,6.3124,6.3124,60145,0
1991-09-23,6.3124,6.3821,6.3124,6.3821,113794,0
1991-09-24,6.3821,6.4512,6.3821,6.4512,132366,0
1991-09-25,6.4512,6.7208,6.4512,6.7208,313445,0
1991-09-26,6.7822,6.7822,6.7208,6.7822,149774,0
1991-09-27,6.9208,7.0516,6.8519,6.9825,199521,0
1991-09-30,6.9825,7.0516,6.9208,7.0516,436067,0
1991-10-01,7.0516,7.0516,6.8519,6.9825,269666,0
1991-10-02,6.9825,6.9825,6.9208,6.9825,105087,0
1991-10-03,6.9825,6.9825,6.9208,6.9208,462564,0
1991-10-04,6.9208,7.1212,6.9208,7.0516,146006,0
1991-10-07,7.1212,7.1212,6.9208,6.9208,205499,0
1991-10-08,6.9825,7.0516,6.9208,6.9825,180559,0
1991-10-09,7.0516,7.0516,6.8519,6.9208,298766,0
1991-10-10,6.9825,6.9825,6.8519,6.8519,257721,0
1991-10-11,6.9208,6.9825,6.7822,6.7822,44164,0
1991-10-14,6.8519,6.8519,6.7822,6.7822,18836,0
1991-10-15,6.7822,6.9208,6.7822,6.7822,47024,0
1991-10-16,6.7822,6.9825,6.7822,6.9825,383845,0
1991-10-17,6.9208,7.0516,6.9208,6.9825,743145,0
1991-10-18,6.9825,7.0516,6.9208,6.9825,60275,0
1991-10-21,6.9208,6.9825,6.7822,6.8519,191861,0
1991-10-22,6.8519,6.8519,6.6514,6.7822,286035,0
1991-10-23,6.7822,7.0516,6.7822,6.9825,259535,0
1991-10-24,6.9825,7.0516,6.8519,6.9825,402164,0
1991-10-25,6.9825,7.0516,6.9208,7.0516,124572,0
1991-10-28,6.9825,7.1212,6.9825,7.1212,159904,0
1991-10-29,7.1212,7.1212,6.9825,7.0516,186534,0
1991-10-30,6.9825,7.1212,6.9825,7.0516,99370,0
1991-10-31,7.0516,7.1212,6.9825,7.1212,83915,0
1991-11-01,7.0516,7.1212,6.8519,6.9825,1243642,0
1991-11-04,6.9825,7.0516,6.8519,6.9825,144185,0
1991-11-05,7.0516,7.0516,6.9825,6.9825,121457,0
1991-11-06,7.0516,7.0516,6.9825,7.0516,89761,0
1991-11-07,6.9825,7.0516,6.9208,6.9825,106259,0
1991-11-08,6.9825,7.0516,6.9825,7.0516,111190,0
1991-11-11,6.9825,7.1212,6.9825,7.0516,232258,0
1991-11-12,6.9825,7.1212,6.9825,7.1212,232125,0
1991-11-13,7.1212,7.1212,7.0516,7.1212,271746,0
1991-11-14,7.1212,7.3211,7.0516,7.3211,321106,0
1991-11-15,7.3905,7.5212,7.1212,7.1212,648321,0
1991-11-18,7.1212,7.9908,7.1212,7.8598,711195,0
1991-11-19,8.0604,8.1911,7.9908,8.1911,1531757,0
1991-11-20,8.2603,8.2603,8.0604,8.1293,636756,0
1991-11-21,8.1293,8.3297,8.1293,8.1911,353845,0
1991-11-22,8.0604,8.2603,8.0604,8.1911,280192,0
1991-11-25,8.2603,8.2603,8.1293,8.2603,214332,0
1991-11-26,8.2603,8.3297,8.1911,8.3297,233169,0
1991-11-27,8.2603,8.5303,8.2603,8.5303,686639,0
1991-11-29,8.5303,8.6675,8.4603,8.5988,194846,0
1991-12-02,8.5988,8.6675,8.5303,8.5988,193159,0
1991-12-03,8.5303,8.5988,8.3297,8.3992,118729,0
1991-12-04,8.4603,8.5303,8.3992,8.4603,115609,0
1991-12-05,8.4603,8.4603,8.3992,8.3992,129899,0
1991-12-06,8.3297,8.5303,8.3297,8.4603,374887,0
1991-12-09,8.5303,8.5988,8.4603,8.5303,451003,0
1991-12-10,8.5303,8.5303,8.3992,8.4603,252005,0
1991-12-11,8.4603,8.5303,8.3992,8.4603,652866,0
1991-12-12,8.5303,8.7311,8.4603,8.7311,417618,0
1991-12-13,8.7997,8.8682,8.6675,8.6675,176011,0
1991-12-16,8.8682,9.0007,8.7997,8.7997,525048,0
1991-12-17,8.8682,8.8682,8.7311,8.7997,360725,0
1991-12-18,8.7311,8.9299,8.7311,8.8682,367477,0
1991-12-19,8.8682,9.0007,8.8682,8.9299,254600,0
1991-12-20,9.0007,9.068,8.9299,9.068,156784,0
1991-12-23,8.9299,9.1993,8.9299,9.1993,299545,0
1991-12-24,9.2679,9.3398,9.1993,9.3398,362937,0
1991-12-26,9.1993,9.2679,9.068,9.1379,529073,0
1991-12-27,9.4674,9.608,9.4093,9.4093,673521,0
1991-12-30,9.4093,9.4093,9.1993,9.2679,430221,0
1991-12-31,9.2679,9.3398,9.068,9.3398,310456,0
1992-01-02,9.3398,9.3398,9.068,9.1379,404373,0
1992-01-03,9.1379,9.2679,9.068,9.2679,270577,0
1992-01-06,9.3398,9.4093,9.1993,9.1993,306948,0
1992-01-07,9.1379,9.1993,9.0007,9.068,343970,0
1992-01-08,9.1379,9.1379,9.0007,9.068,329944,0
1992-01-09,9.1379,9.1379,9.068,9.1379,322018,0
1992-01-10,9.1379,9.2679,9.068,9.2679,613115,0
1992-01-13,9.2679,9.4674,9.1993,9.3398,766656,0
1992-01-14,9.3398,9.4093,9.1993,9.3398,234855,0
1992-01-15,9.4093,9.4674,9.3398,9.4674,287723,0
1992-01-16,9.4674,9.4674,9.1379,9.1993,108463,0
1992-01-17,9.1993,9.4674,9.1993,9.4674,226541,0
1992-01-20,9.4093,9.4674,9.4093,9.4674,186141,0
1992-01-21,9.4093,9.4093,9.2679,9.2679,161204,0
1992-01-22,9.2679,9.4674,9.2679,9.4093,217190,0
1992-01-23,9.3398,9.4093,9.2679,9.3398,103139,0
1992-01-24,9.3398,9.4674,9.2679,9.4674,176400,0
1992-01-27,9.4674,9.538,9.2997,9.2997,256551,0
1992-01-28,9.4093,9.4674,9.3398,9.4674,159124,0
1992-01-29,9.4093,9.608,9.4093,9.4674,415281,0
1992-01-30,9.668,9.809,9.608,9.737,522192,0
1992-01-31,9.668,9.809,9.668,9.737,134183,0
1992-02-03,9.668,9.737,9.668,9.668,166268,0
1992-02-04,9.668,9.737,9.668,9.737,230047,0
1992-02-05,9.668,9.737,9.668,9.668,210956,0
1992-02-06,9.668,9.737,9.668,9.737,199521,0
1992-02-07,9.737,9.809,9.538,9.608,219525,0
1992-02-10,9.608,9.668,9.4674,9.538,267459,0
1992-02-11,9.538,9.608,9.4674,9.4674,148212,0
1992-02-12,9.3398,9.4674,9.3398,9.4674,206277,0
1992-02-13,9.4674,9.608,9.4093,9.538,281750,0
1992-02-14,9.608,9.608,9.4674,9.4674,416060,0
1992-02-18,9.4093,9.608,9.4093,9.538,119376,0
1992-02-19,9.4674,9.538,9.4093,9.4674,180820,0
1992-02-20,9.4674,9.538,9.4093,9.4674,150161,0
1992-02-21,9.4674,9.538,9.4093,9.538,236153,0
1992-02-24,9.4674,9.608,9.4093,9.608,100283,0
1992-02-25,9.608,9.608,9.538,9.608,382551,0
1992-02-26,9.608,9.668,9.538,9.608,248364,0
1992-02-27,9.608,9.668,9.538,9.668,82223,0
1992-02-28,9.608,9.668,9.538,9.668,354490,0
1992-03-02,9.608,9.737,9.608,9.668,173544,0
1992-03-03,9.608,9.668,9.538,9.668,118729,0
1992-03-04,9.608,9.668,9.4674,9.538,147952,0
1992-03-05,9.538,9.538,9.2679,9.3398,130417,0
1992-03-06,9.3398,9.3398,9.068,9.2679,460619,0
1992-03-09,9.1993,9.538,9.1993,9.4674,310588,0
1992-03-10,9.4674,9.668,9.4674,9.608,401902,0
1992-03-11,9.538,9.538,9.4093,9.4674,292918,0
1992-03-12,9.4093,9.4674,9.3398,9.3398,229531,0
1992-03-13,9.3398,9.4674,9.3398,9.4674,229531,0
1992-03-16,9.4674,9.608,9.4093,9.538,80017,0
1992-03-17,9.538,9.538,9.4093,9.4674,356181,0
1992-03-18,9.4674,9.538,9.4093,9.538,99242,0
1992-03-19,9.538,9.538,9.4093,9.4093,179518,0
1992-03-20,9.4674,9.538,9.3398,9.4093,186922,0
1992-03-23,9.4093,9.538,9.4093,9.4674,168999,0
1992-03-24,9.4674,9.538,9.4093,9.4674,138084,0
1992-03-25,9.4093,9.4674,9.4093,9.4674,111842,0
1992-03-26,9.4674,9.538,9.4093,9.4093,150420,0
1992-03-27,9.4093,9.4674,9.3398,9.4093,76379,0
1992-03-30,9.3398,9.4093,9.3398,9.3398,95737,0
1992-03-31,9.3398,9.4674,9.3398,9.4674,98463,0
1992-04-01,9.4093,9.4674,9.3398,9.4674,71446,0
1992-04-02,9.4093,9.4674,9.2679,9.3398,167569,0
1992-04-03,9.1993,9.2679,9.068,9.2679,261612,0
1992-04-06,9.1993,9.3398,9.1993,9.2679,233036,0
1992-04-07,9.2679,9.3398,9.1993,9.2679,120933,0
1992-04-08,9.1993,9.1993,9.068,9.068,235504,0
1992-04-09,9.1379,9.2679,9.068,9.2679,341762,0
1992-04-10,9.3398,9.4093,9.2679,9.3398,143797,0
1992-04-13,9.3398,9.608,9.3398,9.608,141848,0
1992-04-14,9.538,9.608,9.4093,9.4674,104698,0
1992-04-15,9.608,9.608,9.4674,9.608,302535,0
1992-04-16,9.608,9.608,9.538,9.608,145230,0
1992-04-20,9.538,9.608,9.4674,9.538,171986,0
1992-04-21,9.4674,9.538,9.4093,9.538,104049,0
1992-04-22,9.4674,9.4674,9.4093,9.4093,81311,0
1992-04-23,9.3398,9.4093,9.1993,9.1993,193417,0
1992-04-24,9.1993,9.4674,9.1993,9.3398,209916,0
1992-04-27,9.3398,9.4674,9.1993,9.4674,99501,0
1992-04-28,9.4674,9.4674,9.4093,9.4093,89761,0
1992-04-29,9.4093,9.4674,9.4093,9.4093,402422,0
1992-04-30,9.4093,9.538,9.4093,9.538,350075,0
1992-05-01,9.538,9.608,9.538,9.538,225113,0
1992-05-04,9.538,9.668,9.538,9.608,407619,0
1992-05-05,9.608,9.878,9.608,9.878,493868,0
1992-05-06,9.878,9.878,9.668,9.668,236024,0
1992-05-07,9.668,9.668,9.538,9.668,98592,0
1992-05-08,9.737,9.737,9.668,9.737,118337,0
1992-05-11,9.668,9.809,9.608,9.737,236414,0
1992-05-12,9.737,9.878,9.668,9.809,189648,0
1992-05-13,9.878,9.878,9.809,9.809,95476,0
1992-05-14,9.737,9.809,9.668,9.737,222387,0
1992-05-15,9.737,9.809,9.668,9.809,47801,0
1992-05-18,9.809,9.809,9.737,9.737,89369,0
1992-05-19,9.668,9.809,9.608,9.809,111190,0
1992-05-20,9.809,9.809,9.668,9.668,179262,0
1992-05-21,9.668,9.668,9.538,9.608,168999,0
1992-05-22,9.4674,9.538,9.4093,9.4674,103659,0
1992-05-26,9.4093,9.4674,9.3398,9.4093,74303,0
1992-05-27,9.4093,9.538,9.4093,9.538,94565,0
1992-05-28,9.608,9.668,9.538,9.608,136262,0
1992-05-29,9.608,9.668,9.4674,9.608,274601,0
1992-06-01,9.4674,9.538,9.3398,9.4674,228490,0
1992-06-02,9.538,9.538,9.4093,9.538,156006,0
1992-06-03,9.538,9.608,9.538,9.538,93655,0
1992-06-04,9.538,9.608,9.4674,9.4674,321627,0
1992-06-05,9.4674,9.538,9.4674,9.538,70534,0
1992-06-08,9.4674,9.538,9.4674,9.538,83523,0
1992-06-09,9.538,9.608,9.4674,9.538,115609,0
1992-06-10,9.538,9.608,9.4674,9.538,96648,0
1992-06-11,9.4674,9.538,9.4093,9.4674,246807,0
1992-06-12,9.4093,9.608,9.4093,9.608,299414,0
1992-06-15,9.538,9.608,9.4674,9.538,261744,0
1992-06-16,9.608,9.608,9.538,9.538,336305,0
1992-06-17,9.4674,9.4674,9.4093,9.4093,179389,0
1992-06-18,9.4093,9.608,9.4093,9.608,177180,0
1992-06-19,9.608,9.668,9.538,9.668,284085,0
1992-06-22,9.608,9.668,9.538,9.538,211344,0
1992-06-23,9.608,9.668,9.538,9.668,387486,0
1992-06-24,9.737,9.809,9.668,9.809,377226,0
1992-06-25,9.737,9.737,9.538,9.608,186141,0
1992-06-26,9.608,9.737,9.538,9.737,328900,0
1992-06-29,9.668,9.668,9.538,9.608,93655,0
1992-06-30,9.608,9.737,9.538,9.737,203420,0
1992-07-01,9.737,9.809,9.668,9.809,231087,0
1992-07-02,9.809,9.878,9.668,9.737,103266,0
1992-07-06,9.668,9.668,9.608,9.608,72094,0
1992-07-07,9.668,9.809,9.668,9.737,458801,0
1992-07-08,9.668,9.737,9.668,9.668,134055,0
1992-07-09,9.737,9.737,9.608,9.668,103266,0
1992-07-10,9.668,9.809,9.608,9.608,393720,0
1992-07-13,9.737,9.878,9.668,9.878,369429,0
1992-07-14,9.878,9.937,9.809,9.937,148345,0
1992-07-15,9.937,9.937,9.809,9.878,65730,0
1992-07-16,9.737,9.809,9.668,9.809,83136,0
1992-07-17,9.737,9.809,9.668,9.737,141199,0
1992-07-20,9.737,9.809,9.668,9.668,43125,0
1992-07-21,9.737,9.809,9.668,9.737,104570,0
1992-07-22,9.668,9.878,9.608,9.809,243560,0
1992-07-23,9.809,9.937,9.737,9.937,178739,0
1992-07-24,9.878,10.146,9.809,10.146,274214,0
1992-07-27,10.146,10.146,10.008,10.079,97683,0
1992-07-28,10.079,10.479,10.079,10.407,378390,0
1992-07-29,10.479,10.547,10.407,10.479,119248,0
1992-07-30,10.479,10.479,10.347,10.407,151329,0
1992-07-31,10.407,10.479,10.347,10.479,91580,0
1992-08-03,10.347,10.615,10.347,10.547,382159,0
1992-08-04,10.547,10.745,10.479,10.745,312795,0
1992-08-05,10.678,10.745,10.547,10.615,571677,0
1992-08-06,10.615,10.615,10.277,10.347,71049,0
1992-08-07,10.347,10.407,10.277,10.347,119896,0
1992-08-10,10.347,10.407,10.277,10.347,105475,0
1992-08-11,10.347,10.547,10.347,10.407,252914,0
1992-08-12,10.407,10.479,10.407,10.479,182376,0
1992-08-13,10.479,10.479,10.347,10.347,94565,0
1992-08-14,10.407,10.479,10.347,10.479,139899,0
1992-08-17,10.479,10.479,10.407,10.479,84304,0
1992-08-18,10.407,10.479,10.347,10.407,38320,0
1992-08-19,10.479,10.547,10.407,10.479,134837,0
1992-08-20,10.479,10.479,10.407,10.407,54556,0
1992-08-21,10.479,10.547,10.407,10.479,105475,0
1992-08-24,10.407,10.479,10.407,10.407,56504,0
1992-08-25,10.407,10.479,10.407,10.407,204589,0
1992-08-26,10.407,10.479,10.347,10.479,123924,0
1992-08-27,10.479,10.547,10.407,10.479,104439,0
1992-08-28,10.479,10.547,10.407,10.547,146006,0
1992-08-31,10.479,10.547,10.479,10.479,89630,0
1992-09-01,10.547,10.547,10.479,10.547,94176,0
1992-09-02,10.547,10.615,10.479,10.547,77940,0
1992-09-03,10.479,10.547,10.407,10.479,56762,0
1992-09-04,10.547,10.547,10.407,10.547,82745,0
1992-09-08,10.547,10.547,10.479,10.479,58454,0
1992-09-09,10.547,10.547,10.479,10.479,34292,0
1992-09-10,10.547,10.615,10.479,10.547,211730,0
1992-09-11,10.615,10.615,10.547,10.615,397488,0
1992-09-14,10.547,10.615,10.407,10.479,75212,0
1992-09-15,10.479,10.547,10.407,10.547,196015,0
1992-09-16,10.479,10.479,10.347,10.407,97423,0
1992-09-17,10.407,10.479,10.277,10.479,133795,0
1992-09-18,10.547,10.547,10.479,10.547,96775,0
1992-09-21,10.479,10.547,10.407,10.479,48971,0
1992-09-22,10.479,10.547,10.407,10.547,212774,0
1992-09-23,10.479,10.547,10.347,10.547,348124,0
1992-09-24,10.615,10.615,10.547,10.615,140422,0
1992-09-25,10.547,10.547,10.479,10.479,124833,0
1992-09-28,10.407,10.479,10.347,10.347,51572,0
1992-09-29,10.347,10.547,10.347,10.547,85346,0
1992-09-30,10.547,10.547,10.407,10.407,204589,0
1992-10-01,10.479,10.479,10.407,10.407,31563,0
1992-10-02,10.407,10.547,10.407,10.407,382159,0
1992-10-05,10.479,10.479,10.277,10.347,245376,0
1992-10-06,10.277,10.479,10.277,10.407,85475,0
1992-10-07,10.479,10.615,10.407,10.547,280839,0
1992-10-08,10.547,10.678,10.479,10.678,127429,0
1992-10-09,10.615,10.678,10.547,10.615,100541,0
1992-10-12,10.615,10.678,10.547,10.547,232908,0
1992-10-13,10.547,10.615,10.547,10.547,95865,0
1992-10-14,10.547,10.678,10.547,10.678,138340,0
1992-10-15,10.615,10.817,10.615,10.745,133277,0
1992-10-16,10.817,11.017,10.745,11.017,236932,0
1992-10-19,10.884,10.949,10.745,10.817,94046,0
1992-10-20,10.817,10.949,10.817,10.949,202381,0
1992-10-21,10.949,11.017,10.884,10.949,272788,0
1992-10-22,10.884,10.949,10.615,10.949,140422,0
1992-10-23,10.949,10.949,10.745,10.745,219658,0
1992-10-26,10.678,10.817,10.615,10.745,71318,0
1992-10-27,10.817,10.817,10.745,10.745,67677,0
1992-10-28,10.745,10.817,10.745,10.745,48971,0
1992-10-29,10.745,10.817,10.678,10.817,141069,0
1992-10-30,10.745,10.817,10.678,10.745,109114,0
1992-11-02,10.745,10.884,10.745,10.884,126131,0
1992-11-03,10.817,10.884,10.817,10.817,84953,0
1992-11-04,10.884,10.884,10.678,10.745,539856,0
1992-11-05,10.678,10.745,10.678,10.678,100541,0
1992-11-06,10.678,10.745,10.615,10.678,52867,0
1992-11-09,10.678,10.745,10.615,10.678,76771,0
1992-11-10,10.678,10.678,10.615,10.678,94959,0
1992-11-11,10.615,10.678,10.615,10.678,54686,0
1992-11-12,10.615,10.615,10.479,10.547,78202,0
1992-11-13,10.547,10.615,10.479,10.479,100541,0
1992-11-16,10.479,10.547,10.479,10.547,130289,0
1992-11-17,10.479,10.615,10.479,10.615,39877,0
1992-11-18,10.615,10.678,10.547,10.615,116386,0
1992-11-19,10.678,10.678,10.547,10.615,92747,0
1992-11-20,10.547,10.615,10.547,10.615,49752,0
1992-11-23,10.547,10.615,10.479,10.479,71446,0
1992-11-24,10.479,10.678,10.479,10.678,124053,0
1992-11-25,10.615,10.678,10.547,10.547,146524,0
1992-11-27,10.547,10.678,10.547,10.615,35069,0
1992-11-30,10.615,10.678,10.479,10.547,81963,0
1992-12-01,10.615,10.678,10.547,10.547,108855,0
1992-12-02,10.678,10.678,10.479,10.479,123664,0
1992-12-03,10.547,10.615,10.479,10.615,73782,0
1992-12-04,10.547,10.615,10.547,10.615,83003,0
1992-12-07,10.547,10.615,10.407,10.547,203679,0
1992-12-08,10.479,10.547,10.479,10.547,55984,0
1992-12-09,10.547,10.547,10.479,10.547,131067,0
1992-12-10,10.547,10.615,10.547,10.547,260316,0
1992-12-11,10.547,10.547,10.407,10.479,65859,0
1992-12-14,10.407,10.745,10.407,10.745,619482,0
1992-12-15,10.745,10.884,10.678,10.745,284997,0
1992-12-16,10.678,10.745,10.547,10.678,124961,0
1992-12-17,10.817,10.817,10.615,10.678,111061,0
1992-12-18,10.817,10.884,10.678,10.817,264735,0
1992-12-21,10.745,10.817,10.745,10.745,108722,0
1992-12-22,10.745,10.884,10.678,10.817,389434,0
1992-12-23,10.817,10.884,10.817,10.884,198872,0
1992-12-24,10.949,10.949,10.884,10.884,20267,0
1992-12-28,10.884,10.949,10.817,10.949,36241,0
1992-12-29,10.884,10.949,10.745,10.949,84565,0
1992-12-30,10.884,10.949,10.817,10.817,41958,0
1992-12-31,10.817,10.949,10.745,10.949,94959,0
1993-01-04,10.884,10.949,10.678,10.745,180948,0
1993-01-05,10.745,10.817,10.745,10.745,65081,0
1993-01-06,10.817,10.817,10.615,10.745,314612,0
1993-01-07,10.745,10.817,10.678,10.817,154711,0
1993-01-08,10.745,10.745,10.678,10.745,52479,0
1993-01-11,10.678,10.678,10.547,10.678,96384,0
1993-01-12,10.678,10.817,10.615,10.817,246807,0
1993-01-13,10.817,10.949,10.745,10.817,123273,0
1993-01-14,10.884,10.949,10.745,10.884,71184,0
1993-01-15,10.884,10.949,10.745,10.949,53910,0
1993-01-18,10.884,10.884,10.745,10.817,102489,0
1993-01-19,10.817,10.949,10.817,10.949,45208,0
1993-01-20,10.884,10.949,10.817,10.817,67287,0
1993-01-21,10.817,10.884,10.745,10.817,62870,0
1993-01-22,10.884,10.884,10.817,10.884,42867,0
1993-01-25,10.884,10.949,10.817,10.884,315004,0
1993-01-26,10.884,10.949,10.745,10.817,197965,0
1993-01-27,10.817,10.817,10.745,10.745,206016,0
1993-01-28,10.745,10.817,10.745,10.745,52609,0
1993-01-29,10.745,10.949,10.745,10.884,2697329,0
1993-02-01,10.884,11.017,10.817,10.949,348384,0
1993-02-02,10.949,10.949,10.817,10.949,79756,0
1993-02-03,11.017,11.147,10.884,11.085,255769,0
1993-02-04,11.218,11.285,11.147,11.285,168478,0
1993-02-05,11.285,11.285,11.147,11.218,373847,0
1993-02-08,11.147,11.218,11.017,11.147,204330,0
1993-02-09,11.085,11.147,11.085,11.147,183026,0
1993-02-10,11.085,11.147,11.017,11.017,79628,0
1993-02-11,11.085,11.218,11.017,11.218,228753,0
1993-02-12,11.147,11.218,11.147,11.147,81311,0
1993-02-16,11.147,11.147,11.085,11.085,82356,0
1993-02-17,11.085,11.218,11.085,11.147,122364,0
1993-02-18,11.218,11.218,11.147,11.218,142237,0
1993-02-19,11.147,11.285,11.147,11.218,57674,0
1993-02-22,11.285,11.417,11.218,11.354,89498,0
1993-02-23,11.354,11.555,11.354,11.555,273044,0
1993-02-24,11.486,11.555,11.486,11.555,113399,0
1993-02-25,11.555,11.555,11.417,11.555,88072,0
1993-02-26,11.486,11.615,11.486,11.555,40139,0
1993-03-01,11.615,11.688,11.555,11.688,78590,0
1993-03-02,11.688,11.688,11.555,11.688,134055,0
1993-03-03,11.615,11.688,11.555,11.688,315004,0
1993-03-04,11.615,11.688,11.615,11.688,182246,0
1993-03-05,11.615,11.688,11.555,11.688,370210,0
1993-03-08,11.688,11.688,11.555,11.555,350464,0
1993-03-09,11.555,11.688,11.555,11.688,75081,0
1993-03-10,11.688,11.688,11.615,11.688,166918,0
1993-03-11,11.615,11.688,11.555,11.615,195369,0
1993-03-12,11.555,11.555,11.417,11.486,937085,0
1993-03-15,11.486,11.486,11.417,11.486,162761,0
1993-03-16,11.417,11.486,11.417,11.486,71184,0
1993-03-17,11.486,11.486,11.285,11.285,165489,0
1993-03-18,11.354,11.417,11.285,11.417,139899,0
1993-03-19,11.486,11.486,11.417,11.486,61704,0
1993-03-22,11.417,11.417,11.285,11.354,67287,0
1993-03-23,11.354,11.615,11.354,11.555,582205,0
1993-03-24,11.555,11.615,11.486,11.555,459968,0
1993-03-25,11.555,11.615,11.555,11.615,833947,0
1993-03-26,11.555,11.615,11.555,11.615,460749,0
1993-03-29,11.615,11.615,11.486,11.615,245768,0
1993-03-30,11.555,11.555,11.417,11.486,154449,0
1993-03-31,11.555,11.615,11.486,11.615,231868,0
1993-04-01,11.555,11.615,11.555,11.615,130158,0
1993-04-02,11.615,11.615,11.285,11.354,263434,0
1993-04-05,11.354,11.417,11.285,11.354,183157,0
1993-04-06,11.354,11.417,11.285,11.354,326954,0
1993-04-07,11.417,11.486,11.354,11.417,156919,0
1993-04-08,11.555,11.615,11.555,11.615,173931,0
1993-04-12,11.615,11.615,11.555,11.555,214200,0
1993-04-13,11.555,11.688,11.555,11.615,277591,0
1993-04-14,11.688,11.825,11.688,11.754,223554,0
1993-04-15,11.754,12.094,11.754,12.025,213552,0
1993-04-16,12.025,12.094,11.955,12.025,81182,0
1993-04-19,11.955,12.025,11.955,11.955,143405,0
1993-04-20,11.955,12.025,11.754,11.825,245896,0
1993-04-21,11.887,11.887,11.688,11.754,158343,0
1993-04-22,11.887,11.887,11.754,11.825,90019,0
1993-04-23,11.825,11.887,11.688,11.688,68846,0
1993-04-26,11.754,11.754,11.615,11.688,120415,0
1993-04-27,11.754,11.825,11.688,11.754,110415,0
1993-04-28,11.754,11.825,11.688,11.688,169777,0
1993-04-29,11.754,11.754,11.688,11.754,154711,0
1993-04-30,11.825,11.887,11.754,11.887,77031,0
1993-05-03,11.955,11.955,11.825,11.955,177700,0
1993-05-04,12.025,12.025,11.887,12.025,85346,0
1993-05-05,12.094,12.094,11.754,11.754,347346,0
1993-05-06,11.825,11.955,11.825,11.825,280839,0
1993-05-07,11.887,11.887,11.754,11.754,87036,0
1993-05-10,11.825,11.825,11.615,11.754,59882,0
1993-05-11,11.825,11.887,11.754,11.825,200303,0
1993-05-12,11.825,11.955,11.754,11.955,203679,0
1993-05-13,11.887,11.887,11.825,11.825,165880,0
1993-05-14,11.754,11.754,11.486,11.555,126520,0
1993-05-17,11.486,11.555,11.486,11.555,93528,0
1993-05-18,11.486,11.555,11.417,11.486,61056,0
1993-05-19,11.417,11.486,11.218,11.486,286942,0
1993-05-20,11.615,11.754,11.555,11.688,191471,0
1993-05-21,11.688,11.754,11.688,11.754,141456,0
1993-05-24,11.688,11.688,11.615,11.688,266810,0
1993-05-25,11.754,11.825,11.754,11.825,252005,0
1993-05-26,11.754,11.887,11.754,11.887,478932,0
1993-05-27,11.887,11.955,11.825,11.887,197706,0
1993-05-28,11.825,11.887,11.825,11.887,127041,0
1993-06-01,11.825,11.955,11.825,11.955,263823,0
1993-06-02,11.887,12.025,11.887,12.025,316301,0
1993-06-03,12.025,12.025,11.955,11.955,45336,0
1993-06-04,12.025,12.025,11.955,12.025,72873,0
1993-06-07,11.955,12.025,11.955,11.955,61056,0
1993-06-08,12.025,12.094,11.955,11.955,124961,0
1993-06-09,11.955,12.094,11.955,11.955,124312,0
1993-06-10,11.955,12.025,11.955,11.955,37026,0
1993-06-11,12.094,12.094,12.025,12.094,266031,0
1993-06-14,12.094,12.094,11.754,11.754,201990,0
1993-06-15,12.025,12.094,11.887,12.094,108592,0
1993-06-16,12.226,12.423,12.094,12.423,222645,0
1993-06-17,12.495,12.495,12.357,12.357,199259,0
1993-06-18,12.226,12.423,12.226,12.357,127821,0
1993-06-21,12.357,12.423,12.357,12.357,70273,0
1993-06-22,12.495,12.495,12.357,12.423,118729,0
1993-06-23,12.423,12.624,12.357,12.565,137954,0
1993-06-24,12.624,12.624,12.357,12.423,376186,0
1993-06-25,12.423,12.495,12.226,12.293,316301,0
1993-06-28,12.293,12.357,12.226,12.357,406451,0
1993-06-29,12.357,12.565,12.293,12.495,418013,0
1993-06-30,12.495,12.565,12.423,12.423,212901,0
1993-07-01,12.495,12.565,12.423,12.495,171986,0
1993-07-02,12.495,12.624,12.423,12.565,241478,0
1993-07-06,12.693,12.693,12.495,12.624,361764,0
1993-07-07,12.565,12.833,12.495,12.766,273826,0
1993-07-08,12.693,12.833,12.693,12.766,70016,0
1993-07-09,12.766,12.833,12.693,12.766,37283,0
1993-07-12,12.693,12.766,12.624,12.693,104439,0
1993-07-13,12.766,12.766,12.693,12.766,134571,0
1993-07-14,12.766,12.833,12.624,12.766,109114,0
1993-07-15,12.693,12.833,12.693,12.766,243040,0
1993-07-16,12.766,12.833,12.693,12.766,197315,0
1993-07-19,12.693,12.833,12.693,12.766,200173,0
1993-07-20,12.833,12.895,12.693,12.693,333319,0
1993-07-21,12.766,12.895,12.693,12.833,145101,0
1993-07-22,12.833,12.964,12.833,12.833,344487,0
1993-07-23,12.895,13.034,12.833,12.833,420999,0
1993-07-26,12.833,12.895,12.833,12.833,157827,0
1993-07-27,12.895,13.034,12.895,12.895,184458,0
1993-07-28,12.895,13.096,12.833,13.034,147305,0
1993-07-29,13.034,13.096,12.895,13.096,519464,0
1993-07-30,13.164,13.164,13.034,13.164,146396,0
1993-08-02,13.164,13.303,13.164,13.164,133277,0
1993-08-03,13.096,13.164,13.096,13.164,177050,0
1993-08-04,13.164,13.164,12.964,13.034,674430,0
1993-08-05,13.034,13.232,13.034,13.164,137180,0
1993-08-06,13.164,13.232,13.034,13.096,213292,0
1993-08-09,13.096,13.232,13.096,13.096,141328,0
1993-08-10,13.096,13.164,13.034,13.034,382551,0
1993-08-11,13.096,13.096,12.964,13.034,373589,0
1993-08-12,13.096,13.096,12.964,13.034,660402,0
1993-08-13,13.034,13.034,12.964,12.964,482959,0
1993-08-16,12.895,13.034,12.895,13.034,117948,0
1993-08-17,13.034,13.365,12.964,13.365,185755,0
1993-08-18,13.365,13.434,13.232,13.365,329032,0
1993-08-19,13.365,13.571,13.232,13.434,302663,0
1993-08-20,13.434,13.434,13.365,13.434,217970,0
1993-08-23,13.365,13.502,13.365,13.365,231998,0
1993-08-24,13.365,13.365,13.303,13.365,177311,0
1993-08-25,13.365,13.365,13.164,13.164,326563,0
1993-08-26,13.232,13.232,13.096,13.164,194458,0
1993-08-27,13.096,13.232,13.096,13.232,1091399,0
1993-08-30,13.232,13.365,13.164,13.303,146524,0
1993-08-31,13.365,13.434,13.303,13.303,218749,0
1993-09-01,13.303,13.365,13.303,13.303,106906,0
1993-09-02,13.232,13.365,13.232,13.303,362806,0
1993-09-03,13.365,13.365,13.303,13.365,98853,0
1993-09-07,13.303,13.365,13.096,13.164,300193,0
1993-09-08,13.034,13.232,13.034,13.164,294606,0
1993-09-09,13.164,13.232,13.096,13.232,239532,0
1993-09-10,13.303,13.365,13.232,13.365,60145,0
1993-09-13,13.303,13.365,13.232,13.303,80276,0
1993-09-14,13.232,13.303,13.096,13.164,385665,0
1993-09-15,13.096,13.164,13.096,13.164,130675,0
1993-09-16,13.164,13.303,13.096,13.303,65210,0
1993-09-17,13.232,13.365,13.232,13.232,264214,0
1993-09-20,13.365,13.365,13.232,13.303,58584,0
1993-09-21,13.365,13.365,13.232,13.303,216280,0
1993-09-22,13.365,13.365,13.164,13.232,297983,0
1993-09-23,13.164,13.232,13.164,13.164,67025,0
1993-09-24,13.232,13.303,13.164,13.303,105217,0
1993-09-27,13.303,13.303,13.034,13.096,1025674,0
1993-09-28,13.096,13.096,13.034,13.034,91188,0
1993-09-29,13.034,13.164,13.034,13.034,84304,0
1993-09-30,13.096,13.164,13.034,13.096,113529,0
1993-10-01,13.096,13.096,12.895,13.096,62613,0
1993-10-04,12.964,13.096,12.964,13.034,85862,0
1993-10-05,13.034,13.034,12.833,12.895,353453,0
1993-10-06,12.895,13.034,12.895,12.964,224074,0
1993-10-07,12.964,12.964,12.624,12.624,300582,0
1993-10-08,12.693,12.895,12.693,12.895,75343,0
1993-10-11,13.034,13.034,12.766,12.833,242131,0
1993-10-12,12.833,12.833,12.495,12.624,186271,0
1993-10-13,12.565,12.693,12.495,12.624,141328,0
1993-10-14,12.624,12.766,12.565,12.766,89107,0
1993-10-15,12.693,12.833,12.693,12.766,569993,0
1993-10-18,12.833,12.833,12.693,12.766,341502,0
1993-10-19,12.833,12.964,12.766,12.964,350722,0
1993-10-20,13.034,13.034,12.766,12.766,171726,0
1993-10-21,12.766,12.833,12.693,12.693,1333791,0
1993-10-22,12.624,12.624,12.357,12.423,194458,0
1993-10-25,12.495,12.495,12.156,12.357,331369,0
1993-10-26,12.263,12.333,12.062,12.193,151201,0
1993-10-27,12.193,12.193,11.795,12.132,266289,0
1993-10-28,12.263,12.403,12.193,12.403,188739,0
1993-10-29,12.333,12.471,12.263,12.471,232781,0
1993-11-01,12.403,12.471,12.333,12.333,259144,0
1993-11-02,12.333,12.333,12.132,12.333,420739,0
1993-11-03,12.333,12.333,11.654,11.724,341376,0
1993-11-04,11.654,11.724,11.116,11.116,762631,0
1993-11-05,11.049,11.247,11.049,11.178,417491,0
1993-11-08,11.178,11.456,11.178,11.456,104049,0
1993-11-09,11.516,11.516,11.456,11.516,160684,0
1993-11-10,11.516,11.587,11.516,11.587,342025,0
1993-11-11,11.587,11.587,11.456,11.516,272529,0
1993-11-12,11.456,11.516,11.456,11.516,297728,0
1993-11-15,11.456,11.456,11.318,11.386,227321,0
1993-11-16,11.318,11.516,11.318,11.516,452693,0
1993-11-17,11.516,11.724,11.456,11.587,474123,0
1993-11-18,11.654,11.654,11.386,11.456,272658,0
1993-11-19,11.386,11.516,11.318,11.386,382808,0
1993-11-22,11.456,11.516,11.386,11.516,118077,0
1993-11-23,11.386,11.795,11.386,11.724,229917,0
1993-11-24,11.724,11.795,11.516,11.587,116780,0
1993-11-26,11.456,11.587,11.456,11.516,45726,0
1993-11-29,11.587,11.856,11.587,11.724,460358,0
1993-11-30,11.724,11.724,11.456,11.456,263692,0
1993-12-01,11.456,11.587,11.318,11.386,274086,0
1993-12-02,11.386,11.516,11.318,11.386,144057,0
1993-12-03,11.318,11.318,11.178,11.318,198872,0
1993-12-06,11.318,11.654,11.318,11.587,462564,0
1993-12-07,11.654,11.724,11.587,11.724,550899,0
1993-12-08,11.724,11.994,11.724,11.724,884477,0
1993-12-09,11.795,11.856,11.724,11.795,176661,0
1993-12-10,11.724,11.856,11.724,11.856,184195,0
1993-12-13,11.856,11.926,11.795,11.856,202381,0
1993-12-14,11.856,12.062,11.856,12.062,364365,0
1993-12-15,11.994,12.062,11.926,11.994,451394,0
1993-12-16,12.062,12.193,11.926,11.994,140156,0
1993-12-17,11.994,12.193,11.994,12.193,131198,0
1993-12-20,12.263,12.263,12.062,12.132,250182,0
1993-12-21,11.994,12.062,11.856,12.062,116514,0
1993-12-22,12.062,12.193,12.062,12.132,204719,0
1993-12-23,12.132,12.403,12.132,12.403,977221,0
1993-12-27,12.403,12.533,12.263,12.263,196147,0
1993-12-28,12.333,12.403,12.193,12.403,175618,0
1993-12-29,12.333,12.333,12.132,12.193,97811,0
1993-12-30,12.193,12.263,12.132,12.132,170685,0
1993-12-31,12.263,12.263,12.132,12.132,74948,0
1994-01-03,12.132,12.333,12.062,12.263,995147,0
1994-01-04,12.263,12.263,11.994,12.062,85862,0
1994-01-05,12.132,12.193,11.994,12.062,176272,0
1994-01-06,12.062,12.062,11.587,11.795,140549,0
1994-01-07,11.795,11.994,11.795,11.926,288374,0
1994-01-10,11.926,12.193,11.926,12.062,123016,0
1994-01-11,12.062,12.132,12.062,12.062,284997,0
1994-01-12,12.132,12.132,11.856,11.926,274214,0
1994-01-13,11.856,12.062,11.856,11.926,69629,0
1994-01-14,11.926,11.994,11.724,11.795,364365,0
1994-01-17,11.654,11.724,11.587,11.587,155747,0
1994-01-18,11.654,11.724,11.587,11.587,320974,0
1994-01-19,11.654,11.654,11.386,11.587,135742,0
1994-01-20,11.654,11.795,11.587,11.724,348778,0
1994-01-21,11.724,11.724,11.587,11.654,238753,0
1994-01-24,11.654,11.724,11.587,11.654,138864,0
1994-01-25,11.587,11.856,11.587,11.795,480751,0
1994-01-26,11.902,12.103,11.832,12.103,1027750,0
1994-01-27,12.103,12.31,12.103,12.242,1276896,0
1994-01-28,12.31,12.517,12.31,12.449,554405,0
1994-01-31,12.449,12.449,12.242,12.242,468154,0
1994-02-01,12.242,12.31,12.04,12.04,243946,0
1994-02-02,12.103,12.103,11.972,12.04,45726,0
1994-02-03,12.103,12.17,12.04,12.04,142109,0
1994-02-04,12.103,12.103,11.972,12.103,421128,0
1994-02-07,11.972,12.04,11.762,11.832,613115,0
1994-02-08,11.832,11.902,11.762,11.902,128208,0
1994-02-09,11.762,12.04,11.762,11.972,86899,0
1994-02-10,11.972,12.103,11.902,11.972,229917,0
1994-02-11,11.902,11.902,11.762,11.762,156654,0
1994-02-14,11.832,11.902,11.762,11.902,164711,0
1994-02-15,11.832,11.832,11.694,11.762,157827,0
1994-02-16,11.694,11.694,11.555,11.623,289152,0
1994-02-17,11.623,11.694,11.423,11.486,194589,0
1994-02-18,11.354,11.354,11.077,11.285,261351,0
1994-02-22,11.285,11.423,11.285,11.423,326173,0
1994-02-23,11.423,11.623,11.423,11.555,118596,0
1994-02-24,11.486,11.555,11.423,11.486,336046,0
1994-02-25,11.555,11.555,11.486,11.555,30785,0
1994-02-28,11.623,11.694,11.555,11.694,84953,0
1994-03-01,11.555,11.555,11.285,11.486,606493,0
1994-03-02,11.423,11.555,11.354,11.486,235764,0
1994-03-03,11.486,11.623,11.423,11.623,638578,0
1994-03-04,11.555,11.832,11.555,11.762,276423,0
1994-03-07,11.694,11.832,11.694,11.832,152628,0
1994-03-08,11.832,11.832,11.623,11.762,507383,0
1994-03-09,11.623,11.762,11.555,11.623,406057,0
1994-03-10,11.555,11.762,11.555,11.694,336046,0
1994-03-11,11.694,11.694,11.555,11.694,99892,0
1994-03-14,11.694,11.762,11.486,11.486,379037,0
1994-03-15,11.555,11.555,11.423,11.423,189392,0
1994-03-16,11.486,11.486,11.423,11.486,111061,0
1994-03-17,11.486,11.486,11.354,11.486,77553,0
1994-03-18,11.623,11.623,11.423,11.486,302404,0
1994-03-21,11.423,11.555,11.285,11.555,315912,0
1994-03-22,11.623,11.623,11.423,11.486,246028,0
1994-03-23,11.555,11.555,11.486,11.486,153669,0
1994-03-24,11.486,11.486,11.285,11.423,61441,0
1994-03-25,11.354,11.423,11.354,11.354,21563,0
1994-03-28,11.423,11.486,11.218,11.486,164840,0
1994-03-29,11.623,11.623,11.285,11.285,125090,0
1994-03-30,11.285,11.285,11.077,11.147,463215,0
1994-03-31,11.147,11.147,10.669,10.941,1011903,0
1994-04-04,10.53,10.81,10.464,10.739,168608,0
1994-04-05,10.739,11.008,10.739,10.941,285643,0
1994-04-06,11.008,11.008,10.869,10.941,170426,0
1994-04-07,10.941,11.008,10.869,10.941,169259,0
1994-04-08,10.869,10.941,10.869,10.941,110674,0
1994-04-11,10.81,10.81,10.739,10.81,154190,0
1994-04-12,10.739,10.869,10.739,10.81,184329,0
1994-04-13,10.81,10.81,10.669,10.81,200303,0
1994-04-14,10.739,10.869,10.669,10.81,245119,0
1994-04-15,10.739,10.81,10.6,10.669,219525,0
1994-04-18,10.669,10.669,10.53,10.669,313315,0
1994-04-19,10.669,10.81,10.6,10.81,106520,0
1994-04-20,10.739,10.941,10.669,10.869,309676,0
1994-04-21,10.941,11.423,10.941,11.354,593115,0
1994-04-22,11.354,11.423,11.218,11.218,596100,0
1994-04-25,11.285,11.486,11.285,11.486,162375,0
1994-04-26,11.531,11.604,11.393,11.393,632342,0
1994-04-28,11.326,11.326,11.116,11.255,575704,0
1994-04-29,11.255,11.462,11.116,11.393,577397,0
1994-05-02,11.393,11.462,11.326,11.393,329164,0
1994-05-03,11.393,11.393,11.255,11.326,374494,0
1994-05-04,11.326,11.326,11.185,11.326,187444,0
1994-05-05,11.326,11.326,11.255,11.326,327603,0
1994-05-06,11.185,11.255,11.116,11.255,376833,0
1994-05-09,10.422,10.422,9.878,9.878,460228,0
1994-05-10,10.079,10.079,9.1819,9.2543,466852,0
1994-05-11,9.2543,9.3231,8.9083,9.1147,1843769,0
1994-05-12,9.3916,9.3916,9.3231,9.3231,551546,0
1994-05-13,9.3916,9.533,9.3231,9.3916,283175,0
1994-05-16,9.2543,9.2543,8.9762,9.1147,868370,0
1994-05-17,9.0462,9.1147,8.8368,9.1147,1338469,0
1994-05-18,9.1819,9.2543,9.0462,9.1819,327996,0
1994-05-19,9.2543,9.3231,9.1819,9.2543,284085,0
1994-05-20,9.2543,9.3231,9.2543,9.2543,164324,0
1994-05-23,9.2543,9.3916,9.1147,9.3916,585451,0
1994-05-24,9.3916,9.4584,9.3916,9.3916,181986,0
1994-05-25,9.4584,9.601,9.4584,9.533,154711,0
1994-05-26,9.601,9.737,9.601,9.601,115998,0
1994-05-27,9.601,9.737,9.3916,9.601,398399,0
1994-05-31,9.737,9.737,9.533,9.601,311106,0
1994-06-01,9.533,9.668,9.4584,9.668,179650,0
1994-06-02,9.668,9.668,9.601,9.668,77158,0
1994-06-03,9.668,9.737,9.601,9.737,132234,0
1994-06-06,9.809,9.878,9.809,9.878,165230,0
1994-06-07,9.878,9.946,9.809,9.809,187183,0
1994-06-08,9.809,9.878,9.668,9.737,170685,0
1994-06-09,9.737,9.737,9.601,9.737,189000,0
1994-06-10,9.668,9.946,9.668,9.878,307986,0
1994-06-13,9.809,9.878,9.737,9.809,96252,0
1994-06-14,9.809,9.809,9.737,9.737,127429,0
1994-06-15,9.809,9.878,9.668,9.668,108722,0
1994-06-16,9.737,9.737,9.4584,9.533,316432,0
1994-06-17,9.533,9.533,9.4584,9.4584,329554,0
1994-06-20,9.3231,9.3916,9.3231,9.3231,565188,0
1994-06-21,9.3231,9.3916,9.2543,9.2543,110284,0
1994-06-22,9.3231,9.601,9.2543,9.601,276423,0
1994-06-23,9.4584,9.533,9.1819,9.1819,157696,0
1994-06-24,9.1147,9.1147,8.8368,8.9762,290061,0
1994-06-27,8.9762,9.1819,8.9762,9.1819,204719,0
1994-06-28,9.1147,9.1819,8.9083,9.0462,118337,0
1994-06-29,8.9762,9.0462,8.9083,8.9083,287074,0
1994-06-30,8.9083,9.0462,8.9083,9.0462,217448,0
1994-07-01,8.9762,9.0766,8.9762,8.9762,142109,0
1994-07-05,9.0462,9.1819,8.9762,9.0462,391255,0
1994-07-06,9.0462,9.0462,8.9083,8.9762,1096991,0
1994-07-07,9.0462,9.2156,9.0462,9.1819,222514,0
1994-07-08,9.1147,9.601,9.1147,9.4584,384886,0
1994-07-11,9.4584,9.809,9.3916,9.4584,229006,0
1994-07-12,9.3231,9.4584,9.3231,9.4584,273696,0
1994-07-13,9.533,9.601,9.3916,9.3916,176140,0
1994-07-14,9.4584,9.737,9.4584,9.737,220435,0
1994-07-15,9.668,9.737,9.601,9.668,354232,0
1994-07-18,9.737,9.809,9.668,9.737,42088,0
1994-07-19,9.668,9.809,9.533,9.601,3381372,0
1994-07-20,9.737,9.737,9.533,9.601,71184,0
1994-07-21,9.533,9.533,9.3916,9.3916,151201,0
1994-07-22,9.601,9.668,9.533,9.601,142888,0
1994-07-25,9.668,9.668,9.533,9.668,87682,0
1994-07-26,9.569,9.708,9.569,9.708,221480,0
1994-07-27,9.778,9.845,9.708,9.778,285777,0
1994-07-28,9.845,9.845,9.708,9.778,300846,0
1994-07-29,9.845,9.985,9.845,9.845,106775,0
1994-08-01,9.778,10.201,9.778,10.131,266682,0
1994-08-02,10.131,10.201,9.985,10.054,462434,0
1994-08-03,10.131,10.339,10.054,10.201,110024,0
1994-08-04,10.27,10.27,10.131,10.27,112750,0
1994-08-05,10.131,10.131,10.054,10.054,75598,0
1994-08-08,10.131,10.27,10.054,10.201,127041,0
1994-08-09,10.201,10.201,10.131,10.201,35069,0
1994-08-10,10.201,10.201,10.054,10.201,131974,0
1994-08-11,10.163,10.201,10.054,10.054,159771,0
1994-08-12,10.054,10.054,9.916,9.985,46633,0
1994-08-15,9.916,10.054,9.845,10.054,23381,0
1994-08-16,9.985,10.054,9.916,10.054,83787,0
1994-08-17,10.054,10.131,9.985,10.131,114829,0
1994-08-18,10.054,10.131,9.985,9.985,240572,0
1994-08-19,9.916,10.054,9.916,10.054,64303,0
1994-08-22,9.985,10.054,9.916,9.916,40659,0
1994-08-23,9.778,10.054,9.778,10.054,81446,0
1994-08-24,10.054,10.131,9.916,9.985,86513,0
1994-08-25,9.985,10.201,9.985,10.054,121195,0
1994-08-26,10.054,10.339,10.054,10.27,104825,0
1994-08-29,10.339,10.479,10.339,10.339,168739,0
1994-08-30,10.407,10.479,10.339,10.407,73263,0
1994-08-31,10.479,10.479,10.201,10.339,106127,0
1994-09-01,10.27,10.27,9.985,9.985,249663,0
1994-09-02,10.131,10.131,10.054,10.054,50401,0
1994-09-06,10.054,10.054,9.845,9.916,148345,0
1994-09-07,9.916,9.916,9.708,9.778,240572,0
1994-09-08,9.708,9.916,9.708,9.845,285643,0
1994-09-09,9.845,9.845,9.638,9.638,178999,0
1994-09-12,9.708,9.708,9.569,9.638,105475,0
1994-09-13,9.638,9.778,9.638,9.708,35201,0
1994-09-14,9.708,9.778,9.569,9.569,64430,0
1994-09-15,9.569,9.569,9.3601,9.5,208879,0
1994-09-16,9.4317,9.4317,9.292,9.4317,246157,0
1994-09-19,9.4317,9.638,9.4317,9.569,348384,0
1994-09-20,9.5,9.569,9.4317,9.5,223166,0
1994-09-21,9.5,9.708,9.5,9.708,58060,0
1994-09-22,9.708,9.817,9.638,9.708,363192,0
1994-09-23,9.708,9.778,9.638,9.708,325264,0
1994-09-26,9.778,9.845,9.708,9.708,81182,0
1994-09-27,9.708,9.778,9.708,9.778,34163,0
1994-09-28,9.708,9.845,9.708,9.778,27798,0
1994-09-29,9.845,10.054,9.845,10.054,302274,0
1994-09-30,9.985,10.054,9.916,9.985,261612,0
1994-10-03,10.054,10.054,9.916,9.916,40528,0
1994-10-04,9.985,9.985,9.778,9.845,378134,0
1994-10-05,9.778,9.778,9.708,9.778,200431,0
1994-10-06,9.778,9.778,9.569,9.708,173931,0
1994-10-07,9.916,10.054,9.916,9.985,384108,0
1994-10-10,10.054,10.339,10.054,10.201,369558,0
1994-10-11,10.339,10.407,10.131,10.27,290190,0
1994-10-12,10.27,10.407,10.27,10.339,165489,0
1994-10-13,10.547,10.547,10.407,10.407,278502,0
1994-10-14,10.407,10.547,10.407,10.547,205759,0
1994-10-17,10.547,10.615,10.479,10.547,211730,0
1994-10-18,10.479,10.615,10.479,10.615,70145,0
1994-10-19,10.547,10.615,10.479,10.615,43646,0
1994-10-20,10.547,10.615,10.339,10.479,163673,0
1994-10-21,10.407,10.479,10.339,10.479,210174,0
1994-10-24,10.479,10.479,10.201,10.27,233427,0
1994-10-25,10.201,10.339,10.054,10.27,699887,0
1994-10-26,10.255,10.392,10.255,10.322,533620,0
1994-10-27,10.392,10.392,10.322,10.322,274734,0
1994-10-28,10.322,10.609,10.322,10.538,554667,0
1994-10-31,10.538,10.538,10.464,10.538,525828,0
1994-11-01,10.538,10.609,10.322,10.392,426973,0
1994-11-02,10.464,10.609,10.392,10.609,92618,0
1994-11-03,10.609,10.745,10.538,10.678,72355,0
1994-11-04,10.609,10.609,10.538,10.609,137043,0
1994-11-07,10.538,10.678,10.538,10.609,43776,0
1994-11-08,10.538,10.678,10.538,10.538,48454,0
1994-11-09,10.538,10.745,10.538,10.678,42607,0
1994-11-10,10.678,10.892,10.678,10.745,405541,0
1994-11-11,10.678,10.745,10.609,10.745,21954,0
1994-11-14,10.745,10.745,10.609,10.609,261872,0
1994-11-15,10.678,10.963,10.609,10.745,1248188,0
1994-11-16,10.745,10.817,10.678,10.745,311884,0
1994-11-17,10.892,10.963,10.745,10.745,620259,0
1994-11-18,10.745,10.745,10.609,10.678,91710,0
1994-11-21,10.609,10.817,10.609,10.817,301622,0
1994-11-22,10.817,10.817,10.678,10.678,229531,0
1994-11-23,10.678,10.817,10.609,10.817,360336,0
1994-11-25,10.892,11.171,10.892,11.171,114571,0
1994-11-28,11.033,11.033,10.892,10.892,64038,0
1994-11-29,10.963,11.033,10.745,10.892,160684,0
1994-11-30,10.892,11.033,10.745,10.963,126262,0
1994-12-01,10.963,11.033,10.892,11.033,171855,0
1994-12-02,11.033,11.1,10.963,11.1,85475,0
1994-12-05,11.1,11.24,11.1,11.24,161594,0
1994-12-06,11.171,11.318,11.171,11.24,317077,0
1994-12-07,11.24,11.24,11.171,11.24,239012,0
1994-12-08,11.24,11.318,11.1,11.171,204852,0
1994-12-09,11.171,11.24,11.1,11.171,245376,0
1994-12-12,11.171,11.24,11.1,11.171,86381,0
1994-12-13,11.171,11.318,11.1,11.24,338645,0
1994-12-14,11.171,11.318,11.171,11.24,363976,0
1994-12-15,11.24,11.318,11.171,11.318,333967,0
1994-12-16,11.171,11.318,11.171,11.318,242258,0
1994-12-19,11.318,11.318,11.171,11.24,300976,0
1994-12-20,11.318,11.318,11.171,11.24,241741,0
1994-12-21,11.24,11.318,11.171,11.318,183417,0
1994-12-22,11.318,11.386,11.24,11.386,316560,0
1994-12-23,11.348,11.386,11.24,11.24,147695,0
1994-12-27,11.24,11.318,11.171,11.24,173675,0
1994-12-28,11.318,11.318,11.171,11.171,120156,0
1994-12-29,11.1,11.171,11.033,11.1,173544,0
1994-12-30,11.1,11.171,11.033,11.1,113011,0
1995-01-03,11.1,11.24,11.1,11.1,265384,0
1995-01-04,11.171,11.24,11.1,11.24,274601,0
1995-01-05,11.24,11.24,11.171,11.24,137434,0
1995-01-06,11.171,11.386,11.171,11.386,218489,0
1995-01-09,11.318,11.318,11.24,11.318,57933,0
1995-01-10,11.318,11.386,11.171,11.24,433337,0
1995-01-11,11.318,11.318,11.1,11.171,169648,0
1995-01-12,11.1,11.24,11.1,11.24,68197,0
1995-01-13,11.24,11.386,11.171,11.386,282137,0
1995-01-16,11.386,11.523,11.386,11.456,230436,0
1995-01-17,11.386,11.523,11.386,11.523,93401,0
1995-01-18,11.456,11.595,11.386,11.386,168220,0
1995-01-19,11.456,11.456,11.318,11.318,172503,0
1995-01-20,11.318,11.386,11.24,11.386,141848,0
1995-01-23,11.386,11.386,11.318,11.386,205499,0
1995-01-24,11.386,11.523,11.318,11.523,525958,0
1995-01-25,11.523,11.595,11.456,11.523,1616189,0
1995-01-26,11.654,11.654,11.587,11.587,168220,0
1995-01-27,11.654,11.87,11.654,11.87,540113,0
1995-01-30,11.87,11.94,11.724,11.94,500239,0
1995-01-31,11.87,11.94,11.795,11.87,153281,0
1995-02-01,11.87,12.088,11.795,11.87,437107,0
1995-02-02,11.87,11.94,11.795,11.87,139899,0
1995-02-03,11.87,12.226,11.87,12.156,349684,0
1995-02-06,12.156,12.156,12.088,12.088,450873,0
1995-02-07,12.156,12.156,12.01,12.088,373977,0
1995-02-08,12.088,12.226,12.088,12.156,379170,0
1995-02-09,12.156,12.226,11.87,11.87,303051,0
1995-02-10,11.87,11.94,11.795,11.795,189261,0
1995-02-13,11.94,12.01,11.94,12.01,78846,0
1995-02-14,11.94,12.088,11.87,11.94,205109,0
1995-02-15,12.088,12.293,12.088,12.293,411255,0
1995-02-16,12.226,12.293,12.088,12.088,445029,0
1995-02-17,12.01,12.01,11.94,11.94,161983,0
1995-02-21,11.94,12.01,11.87,11.94,390602,0
1995-02-22,12.01,12.156,11.94,12.088,120156,0
1995-02-23,12.156,12.226,12.088,12.156,65730,0
1995-02-24,12.088,12.226,12.088,12.226,154190,0
1995-02-27,12.226,12.226,12.088,12.088,120933,0
1995-02-28,12.088,12.293,11.94,12.293,596489,0
1995-03-01,12.226,12.226,12.01,12.01,493483,0
1995-03-02,12.01,12.01,11.87,11.94,200952,0
1995-03-03,12.01,12.01,11.795,11.87,67677,0
1995-03-06,11.795,11.87,11.795,11.795,214723,0
1995-03-07,11.795,11.87,11.44,11.654,959685,0
1995-03-08,11.724,11.795,11.724,11.724,188352,0
1995-03-09,11.795,11.94,11.724,11.87,72610,0
1995-03-10,11.94,12.01,11.87,11.94,104178,0
1995-03-13,12.01,12.088,11.87,11.94,406451,0
1995-03-14,11.94,12.01,11.724,11.87,242520,0
1995-03-15,11.795,12.01,11.795,12.01,376314,0
1995-03-16,12.01,12.088,12.01,12.01,63907,0
1995-03-17,12.01,12.226,12.01,12.156,381250,0
1995-03-20,12.156,12.156,12.088,12.088,283826,0
1995-03-21,12.01,12.088,12.01,12.01,51310,0
1995-03-22,12.01,12.088,12.01,12.088,164711,0
1995-03-23,12.01,12.01,11.94,11.94,55597,0
1995-03-24,12.01,12.088,11.94,12.01,174450,0
1995-03-27,12.01,12.01,11.94,12.01,316560,0
1995-03-28,11.94,12.01,11.94,11.94,488545,0
1995-03-29,12.01,12.088,11.94,12.01,195886,0
1995-03-30,12.01,12.088,11.94,12.01,162761,0
1995-03-31,12.01,12.01,11.94,11.94,188481,0
1995-04-03,11.94,12.088,11.94,12.088,326043,0
1995-04-04,12.088,12.372,12.01,12.293,194589,0
1995-04-05,12.226,12.44,12.156,12.372,134967,0
1995-04-06,12.372,12.51,12.372,12.372,148345,0
1995-04-07,12.372,12.44,12.293,12.293,218099,0
1995-04-10,12.293,12.372,12.156,12.372,426713,0
1995-04-11,12.293,12.372,12.293,12.293,129899,0
1995-04-12,12.293,12.44,12.293,12.44,111971,0
1995-04-13,12.372,12.372,12.226,12.293,97031,0
1995-04-17,12.293,12.372,12.156,12.293,439835,0
1995-04-18,12.293,12.403,12.226,12.372,373069,0
1995-04-19,12.44,12.587,12.372,12.587,371638,0
1995-04-20,12.587,12.587,12.293,12.293,493222,0
1995-04-21,12.293,12.372,12.293,12.293,456589,0
1995-04-24,12.226,12.372,12.226,12.372,622600,0
1995-04-25,12.357,12.502,12.357,12.423,180298,0
1995-04-26,12.423,12.502,12.357,12.502,113663,0
1995-04-27,12.502,12.502,12.357,12.357,643902,0
1995-04-28,12.423,12.423,12.279,12.423,639752,0
1995-05-01,12.423,12.423,12.21,12.279,104307,0
1995-05-02,12.279,12.357,12.21,12.21,95088,0
1995-05-03,12.21,12.357,12.14,12.357,225374,0
1995-05-04,12.357,12.642,12.279,12.502,496078,0
1995-05-05,12.571,12.716,12.571,12.716,516088,0
1995-05-08,12.716,12.716,12.423,12.423,246157,0
1995-05-09,12.571,12.716,12.502,12.571,209265,0
1995-05-10,12.642,12.716,12.571,12.642,333708,0
1995-05-11,12.642,13.003,12.642,13.003,1202725,0
1995-05-12,12.933,13.003,12.864,13.003,536476,0
1995-05-15,13.003,13.079,12.933,13.003,140677,0
1995-05-16,13.079,13.297,13.003,13.146,238105,0
1995-05-17,13.146,13.228,13.079,13.079,138084,0
1995-05-18,13.079,13.079,12.933,13.003,214332,0
1995-05-19,13.003,13.003,12.716,12.864,394890,0
1995-05-22,12.864,13.146,12.864,13.146,229006,0
1995-05-23,13.146,13.228,13.079,13.228,234855,0
1995-05-24,13.228,13.297,13.079,13.079,374887,0
1995-05-25,13.079,13.576,13.079,13.443,392290,0
1995-05-26,13.365,13.443,13.228,13.228,357089,0
1995-05-30,13.297,13.365,13.228,13.297,558560,0
1995-05-31,13.297,13.365,13.297,13.297,291362,0
1995-06-01,13.297,13.443,13.228,13.443,181727,0
1995-06-02,13.443,13.576,13.365,13.51,460099,0
1995-06-05,13.576,13.727,13.443,13.658,285777,0
1995-06-06,13.658,13.727,13.576,13.727,448148,0
1995-06-07,13.727,13.727,13.576,13.576,508031,0
1995-06-08,13.51,13.658,13.365,13.365,100022,0
1995-06-09,13.365,13.443,13.228,13.365,205630,0
1995-06-12,13.365,13.658,13.365,13.576,153669,0
1995-06-13,13.658,13.803,13.658,13.727,344358,0
1995-06-14,13.727,13.803,13.727,13.803,155747,0
1995-06-15,13.803,13.873,13.727,13.803,289152,0
1995-06-16,13.727,13.803,13.658,13.803,179262,0
1995-06-19,13.727,13.873,13.658,13.803,122885,0
1995-06-20,13.873,13.942,13.803,13.942,314226,0
1995-06-21,13.942,14.017,13.873,14.017,763670,0
1995-06-22,14.017,14.233,13.942,14.233,310324,0
1995-06-23,14.233,14.233,14.089,14.233,373717,0
1995-06-26,14.166,14.233,14.089,14.233,69629,0
1995-06-27,14.233,14.304,14.166,14.233,501926,0
1995-06-28,14.166,14.166,14.089,14.166,273826,0
1995-06-29,14.166,14.233,14.166,14.166,218618,0
1995-06-30,14.166,14.233,14.089,14.166,192509,0
1995-07-03,14.089,14.089,14.017,14.089,38320,0
1995-07-05,14.089,14.233,14.017,14.089,377872,0
1995-07-06,14.089,14.089,13.942,14.017,217970,0
1995-07-07,14.017,14.089,13.803,13.873,397099,0
1995-07-10,13.803,13.873,13.727,13.873,176272,0
1995-07-11,13.873,13.873,13.727,13.803,260316,0
1995-07-12,13.803,13.803,13.658,13.727,316950,0
1995-07-13,13.727,13.803,13.727,13.803,77031,0
1995-07-14,13.727,13.803,13.658,13.727,204852,0
1995-07-17,13.658,13.727,13.51,13.51,522580,0
1995-07-18,13.576,13.873,13.51,13.727,242520,0
1995-07-19,13.727,13.727,13.576,13.658,353453,0
1995-07-20,13.576,13.873,13.51,13.803,272397,0
1995-07-21,13.727,13.803,13.658,13.727,83652,0
1995-07-24,13.727,13.873,13.727,13.803,404634,0
1995-07-25,13.803,14.017,13.803,13.942,182115,0
1995-07-26,14.017,14.017,13.942,14.017,235764,0
1995-07-27,13.942,14.166,13.942,14.166,608833,0
1995-07-28,14.148,14.148,13.926,13.926,448406,0
1995-07-31,14.003,14.218,14.003,14.218,157955,0
1995-08-01,14.148,14.218,14.003,14.075,134183,0
1995-08-02,14.075,14.296,14.003,14.218,99370,0
1995-08-03,14.148,14.218,14.003,14.218,105996,0
1995-08-04,14.296,14.364,14.218,14.364,239404,0
1995-08-07,14.364,14.58,14.364,14.58,295779,0
1995-08-08,14.513,14.513,14.364,14.443,388398,0
1995-08-09,14.443,14.58,14.443,14.513,354748,0
1995-08-10,14.58,14.58,14.443,14.58,195108,0
1995-08-11,14.58,14.58,14.443,14.443,158865,0
1995-08-14,14.443,14.513,14.364,14.513,213422,0
1995-08-15,14.443,14.513,14.443,14.513,69756,0
1995-08-16,14.443,14.513,14.443,14.443,502964,0
1995-08-17,14.443,14.513,14.443,14.513,526738,0
1995-08-18,14.513,14.513,14.364,14.364,361764,0
1995-08-21,14.443,14.513,14.443,14.443,147305,0
1995-08-22,14.364,14.513,14.364,14.443,160295,0
1995-08-23,14.443,14.513,14.364,14.443,128729,0
1995-08-24,14.443,14.443,14.364,14.443,130158,0
1995-08-25,14.443,14.443,14.364,14.443,37412,0
1995-08-28,14.443,14.513,14.364,14.364,165880,0
1995-08-29,14.296,14.443,14.218,14.443,135224,0
1995-08-30,14.443,14.443,14.364,14.443,102359,0
1995-08-31,14.364,14.513,14.364,14.513,54297,0
1995-09-01,14.443,14.513,14.443,14.443,112620,0
1995-09-05,14.443,14.513,14.364,14.443,79628,0
1995-09-06,14.443,14.443,14.364,14.443,73002,0
1995-09-07,14.443,14.513,14.443,14.443,134967,0
1995-09-08,14.513,14.513,14.364,14.443,380081,0
1995-09-11,14.443,14.472,14.296,14.364,198614,0
1995-09-12,14.443,14.513,14.364,14.443,45986,0
1995-09-13,14.443,14.513,14.443,14.443,64687,0
1995-09-14,14.443,14.58,14.443,14.58,218229,0
1995-09-15,14.58,14.58,14.513,14.58,221348,0
1995-09-18,14.513,14.58,14.443,14.58,204719,0
1995-09-19,14.58,14.58,14.443,14.513,93265,0
1995-09-20,14.443,14.513,14.443,14.443,901104,0
1995-09-21,14.513,14.513,14.443,14.443,332536,0
1995-09-22,14.513,14.727,14.513,14.727,247974,0
1995-09-25,14.727,14.873,14.58,14.727,98983,0
1995-09-26,14.727,15.019,14.727,14.951,114181,0
1995-09-27,14.951,15.312,14.951,15.097,680015,0
1995-09-28,15.166,15.243,15.097,15.166,401902,0
1995-09-29,15.166,15.459,15.166,15.312,257459,0
1995-10-02,15.312,15.459,15.243,15.389,176400,0
1995-10-03,15.389,15.606,15.389,15.535,250574,0
1995-10-04,15.535,15.68,15.535,15.68,225503,0
1995-10-05,15.68,15.68,15.606,15.606,85475,0
1995-10-06,15.68,15.68,15.459,15.459,50531,0
1995-10-09,15.389,15.459,15.312,15.389,207707,0
1995-10-10,15.459,15.68,15.389,15.68,173154,0
1995-10-11,15.753,15.753,15.68,15.68,116514,0
1995-10-12,15.753,15.753,15.68,15.68,124312,0
1995-10-13,15.753,15.819,15.753,15.819,269019,0
1995-10-16,15.753,15.897,15.753,15.819,280839,0
1995-10-17,15.753,15.897,15.753,15.897,147044,0
1995-10-18,15.897,15.897,15.819,15.897,100150,0
1995-10-19,16.044,16.259,15.968,16.259,340984,0
1995-10-20,16.259,16.336,16.189,16.259,104698,0
1995-10-23,16.336,16.407,16.189,16.259,521799,0
1995-10-24,16.336,16.336,16.189,16.259,319549,0
1995-10-25,16.259,16.259,16.112,16.112,229400,0
1995-10-26,16.112,16.112,15.897,15.968,166268,0
1995-10-27,15.968,15.968,15.753,15.968,719115,0
1995-10-30,15.968,16.189,15.897,16.189,180820,0
1995-10-31,16.189,16.266,16.044,16.189,248884,0
1995-11-01,16.189,16.266,15.968,16.044,441264,0
1995-11-02,16.044,16.189,15.897,15.897,151463,0
1995-11-03,15.968,16.044,15.897,16.044,163801,0
1995-11-06,16.121,16.121,15.968,16.044,154059,0
1995-11-07,15.968,16.121,15.968,16.044,406842,0
1995-11-08,16.121,16.189,16.044,16.121,178091,0
1995-11-09,16.121,16.189,16.121,16.189,261744,0
1995-11-10,16.121,16.189,16.121,16.121,272266,0
1995-11-13,16.189,16.189,16.044,16.121,77031,0
1995-11-14,16.044,16.121,15.897,16.121,146006,0
1995-11-15,16.044,16.266,16.044,16.266,163543,0
1995-11-16,16.189,16.336,16.044,16.189,109766,0
1995-11-17,16.189,16.266,16.121,16.121,109634,0
1995-11-20,16.121,16.189,16.044,16.121,31175,0
1995-11-21,16.189,16.336,16.189,16.336,57284,0
1995-11-22,16.266,16.483,16.266,16.483,161075,0
1995-11-24,16.483,16.557,16.412,16.557,213160,0
1995-11-27,16.483,16.483,16.336,16.412,102750,0
1995-11-28,16.412,16.412,15.968,16.336,426584,0
1995-11-29,16.266,16.266,16.121,16.266,120806,0
1995-11-30,16.189,16.266,16.044,16.044,130545,0
1995-12-01,16.044,16.336,16.044,16.189,145878,0
1995-12-04,16.266,16.336,16.121,16.266,270318,0
1995-12-05,16.266,16.483,15.897,15.897,1414326,0
1995-12-06,15.968,16.375,15.897,16.189,377226,0
1995-12-07,16.121,16.121,16.044,16.121,773155,0
1995-12-08,16.044,16.189,16.044,16.121,337216,0
1995-12-11,16.121,16.266,16.044,16.189,115221,0
1995-12-12,16.121,16.266,16.121,16.189,342800,0
1995-12-13,16.189,16.412,16.189,16.336,137954,0
1995-12-14,16.336,16.412,16.121,16.121,203292,0
1995-12-15,16.121,16.266,16.121,16.189,235504,0
1995-12-18,16.121,16.336,16.121,16.189,285777,0
1995-12-19,16.189,16.412,16.189,16.412,111584,0
1995-12-20,16.483,16.483,16.266,16.266,204330,0
1995-12-21,16.189,16.412,16.189,16.412,309283,0
1995-12-22,16.412,16.483,16.412,16.483,130289,0
1995-12-26,16.412,16.783,16.412,16.783,260834,0
1995-12-27,16.783,16.783,16.63,16.783,105996,0
1995-12-28,16.783,16.851,16.63,16.706,112102,0
1995-12-29,16.783,16.998,16.706,16.929,157563,0
1996-01-02,16.851,16.998,16.783,16.998,75470,0
1996-01-03,16.929,17.219,16.929,17.219,408786,0
1996-01-04,17.145,17.443,17.145,17.443,351115,0
1996-01-05,17.3,17.443,17.219,17.443,208748,0
1996-01-08,17.443,17.443,17.3,17.3,16497,0
1996-01-09,17.367,17.514,17.3,17.443,285777,0
1996-01-10,17.367,17.443,17.219,17.219,229006,0
1996-01-11,17.219,17.3,17.219,17.219,429964,0
1996-01-12,17.145,17.3,16.998,17.074,192509,0
1996-01-15,17.074,17.3,16.998,17.074,153023,0
1996-01-16,17.145,17.3,17.145,17.3,90407,0
1996-01-17,17.367,17.514,17.3,17.514,323445,0
1996-01-18,17.514,17.591,17.443,17.514,449706,0
1996-01-19,17.661,17.736,17.443,17.736,561938,0
1996-01-22,17.661,17.736,17.514,17.661,148603,0
1996-01-23,17.591,17.661,17.443,17.661,113011,0
1996-01-24,17.591,17.807,17.591,17.661,190690,0
1996-01-25,17.591,17.661,17.367,17.514,137694,0
1996-01-26,17.514,17.591,17.145,17.514,83136,0
1996-01-29,17.443,17.514,17.3,17.514,603378,0
1996-01-30,17.591,17.661,17.514,17.591,929032,0
1996-01-31,17.591,17.591,17.443,17.514,814719,0
1996-02-01,17.514,17.661,17.367,17.443,188481,0
1996-02-02,17.367,17.514,17.219,17.219,137180,0
1996-02-05,17.145,17.293,17.066,17.145,224074,0
1996-02-06,17.145,17.219,16.998,17.066,340724,0
1996-02-07,17.219,17.367,17.145,17.367,112884,0
1996-02-08,17.293,17.367,16.922,16.922,143405,0
1996-02-09,16.998,17.219,16.998,17.145,155747,0
1996-02-12,17.219,17.367,16.998,17.293,758216,0
1996-02-13,17.367,17.591,17.293,17.514,169521,0
1996-02-14,17.514,17.514,17.293,17.293,212643,0
1996-02-15,17.293,17.443,17.293,17.443,56504,0
1996-02-16,17.443,17.443,17.293,17.443,223421,0
1996-02-20,17.293,17.367,17.066,17.145,165751,0
1996-02-21,17.145,17.293,16.998,17.145,697941,0
1996-02-22,17.145,17.367,17.145,17.293,160948,0
1996-02-23,17.367,17.514,17.219,17.219,180948,0
1996-02-26,17.145,17.145,16.698,16.998,191471,0
1996-02-27,16.998,17.219,16.922,17.219,105606,0
1996-02-28,17.145,17.219,16.998,17.066,129769,0
1996-02-29,16.998,16.998,16.698,16.775,399565,0
1996-03-01,16.845,16.998,16.775,16.922,116257,0
1996-03-04,16.998,17.219,16.922,17.066,345660,0
1996-03-05,17.066,17.145,16.922,17.066,672870,0
1996-03-06,16.998,16.998,16.845,16.998,664039,0
1996-03-07,16.998,16.998,16.845,16.845,104698,0
1996-03-08,16.775,16.775,16.329,16.407,562326,0
1996-03-11,16.407,16.407,16.104,16.104,233169,0
1996-03-12,16.104,16.104,15.589,15.883,707166,0
1996-03-13,15.883,16.18,15.736,16.18,105346,0
1996-03-14,16.027,16.104,15.805,15.805,424767,0
1996-03-15,15.805,16.104,15.736,16.104,518427,0
1996-03-18,16.104,16.622,16.104,16.622,380864,0
1996-03-19,16.622,16.622,16.474,16.549,298113,0
1996-03-20,16.549,16.622,16.474,16.622,212382,0
1996-03-21,16.549,16.698,16.474,16.622,276553,0
1996-03-22,16.622,16.998,16.549,16.998,610652,0
1996-03-25,16.922,16.998,16.922,16.922,442560,0
1996-03-26,16.845,16.922,16.845,16.922,125090,0
1996-03-27,16.922,17.066,16.845,16.922,178481,0
1996-03-28,16.775,16.998,16.775,16.922,580382,0
1996-03-29,17.066,17.145,16.998,17.145,440094,0
1996-04-01,17.066,17.145,16.775,16.775,403982,0
1996-04-02,16.845,16.998,16.698,16.698,237972,0
1996-04-03,16.698,16.922,16.622,16.922,438923,0
1996-04-04,16.922,16.998,16.845,16.998,115481,0
1996-04-08,16.845,17.293,16.549,16.549,467632,0
1996-04-09,16.698,16.775,16.622,16.775,505952,0
1996-04-10,16.698,16.775,16.329,16.549,564666,0
1996-04-11,16.622,16.622,16.329,16.329,406713,0
1996-04-12,16.474,16.474,16.329,16.474,805109,0
1996-04-15,16.474,16.549,16.329,16.407,155100,0
1996-04-16,16.407,16.407,16.253,16.407,148212,0
1996-04-17,16.329,16.407,16.18,16.329,242131,0
1996-04-18,16.474,16.622,16.027,16.253,271619,0
1996-04-19,16.253,16.253,15.883,15.959,1000605,0
1996-04-22,16.027,16.18,16.027,16.104,309154,0
1996-04-23,16.104,16.104,15.959,16.027,124181,0
1996-04-24,16.104,16.104,16.027,16.104,63128,0
1996-04-25,16.027,16.18,16.027,16.18,191861,0
1996-04-26,16.18,16.253,15.736,15.959,674687,0
1996-04-29,16.104,16.18,15.805,16.027,879925,0
1996-04-30,16.027,16.027,15.805,15.959,1130499,0
1996-05-01,15.883,16.104,15.883,16.027,463215,0
1996-05-02,15.959,15.959,15.805,15.883,174582,0
1996-05-03,15.805,15.883,15.736,15.805,92355,0
1996-05-06,15.805,15.844,15.736,15.805,242776,0
1996-05-07,15.805,15.883,15.736,15.805,218877,0
1996-05-08,15.805,16.104,15.736,16.027,402553,0
1996-05-09,16.027,16.18,16.027,16.104,308246,0
1996-05-10,16.18,16.329,16.104,16.259,315391,0
1996-05-13,16.18,16.329,16.18,16.259,45208,0
1996-05-14,16.259,16.557,16.259,16.329,203292,0
1996-05-15,16.483,16.63,16.329,16.329,274863,0
1996-05-16,16.259,16.329,16.18,16.329,38969,0
1996-05-17,16.329,16.407,16.259,16.407,284866,0
1996-05-20,16.407,16.483,16.407,16.407,288762,0
1996-05-21,16.407,16.483,16.329,16.407,158085,0
1996-05-22,16.407,16.483,16.329,16.483,438145,0
1996-05-23,16.407,16.483,16.329,16.407,114053,0
1996-05-24,16.407,16.483,16.407,16.407,167569,0
1996-05-28,16.557,16.557,16.18,16.18,116386,0
1996-05-29,16.18,16.259,16.104,16.18,111452,0
1996-05-30,16.18,16.18,15.883,16.104,192509,0
1996-05-31,16.104,16.18,15.883,15.883,121979,0
1996-06-03,15.959,16.027,15.805,15.805,62741,0
1996-06-04,15.959,16.259,15.883,16.259,269019,0
1996-06-05,16.104,16.407,16.104,16.259,466203,0
1996-06-06,16.407,16.407,16.329,16.407,404634,0
1996-06-07,16.18,16.259,16.104,16.18,382936,0
1996-06-10,16.18,16.18,16.027,16.104,43514,0
1996-06-11,16.18,16.259,16.104,16.18,506603,0
1996-06-12,16.259,16.329,16.18,16.259,146138,0
1996-06-13,16.259,16.329,16.259,16.259,66768,0
1996-06-14,16.259,16.329,16.259,16.259,84433,0
1996-06-17,16.259,16.329,16.18,16.18,266289,0
1996-06-18,16.18,16.329,16.18,16.329,673521,0
1996-06-19,16.329,16.407,16.259,16.329,296038,0
1996-06-20,16.329,16.483,16.329,16.483,620131,0
1996-06-21,16.483,16.706,16.483,16.706,301622,0
1996-06-24,16.706,16.783,16.63,16.783,266682,0
1996-06-25,16.783,16.783,16.706,16.783,194067,0
1996-06-26,16.783,17.007,16.783,16.858,509589,0
1996-06-27,16.858,17.082,16.858,17.007,226283,0
1996-06-28,17.082,18.207,17.082,18.207,491663,0
1996-07-01,17.974,17.974,17.53,17.753,523356,0
1996-07-02,17.753,17.753,17.53,17.605,79498,0
1996-07-03,17.605,17.686,17.53,17.605,84693,0
1996-07-05,17.449,17.449,17.082,17.153,83136,0
1996-07-08,17.153,17.153,16.929,17.007,404503,0
1996-07-09,17.082,17.449,17.082,17.449,226156,0
1996-07-10,17.686,17.686,17.227,17.307,234726,0
1996-07-11,17.384,17.384,17.227,17.307,212774,0
1996-07-12,16.929,17.384,16.929,17.384,298766,0
1996-07-15,17.53,17.605,17.449,17.605,226541,0
1996-07-16,17.605,17.686,17.384,17.686,233684,0
1996-07-17,17.686,17.686,17.449,17.449,86381,0
1996-07-18,17.53,17.605,17.227,17.449,249795,0
1996-07-19,17.53,17.605,17.307,17.384,50787,0
1996-07-22,17.307,17.449,17.153,17.384,332407,0
1996-07-23,17.384,17.384,17.153,17.227,144966,0
1996-07-24,17.227,17.227,16.929,17.153,380600,0
1996-07-25,17.307,17.384,17.082,17.227,249531,0
1996-07-26,17.227,17.307,17.082,17.082,567915,0
1996-07-29,17.153,17.307,17.082,17.227,204589,0
1996-07-30,17.227,17.457,17.082,17.227,429574,0
1996-07-31,17.307,17.307,17.007,17.082,367477,0
1996-08-01,17.082,17.53,16.929,17.384,263562,0
1996-08-02,17.457,17.762,17.457,17.686,99892,0
1996-08-05,17.686,17.686,17.457,17.457,94046,0
1996-08-06,17.53,17.605,17.457,17.457,131457,0
1996-08-07,17.457,17.53,17.384,17.457,71576,0
1996-08-08,17.605,17.605,17.307,17.384,38192,0
1996-08-09,17.457,17.53,17.384,17.53,55855,0
1996-08-12,17.53,17.53,17.384,17.457,58584,0
1996-08-13,17.457,17.53,17.307,17.384,141069,0
1996-08-14,17.53,17.686,17.53,17.686,87812,0
1996-08-15,17.686,17.762,17.605,17.686,166918,0
1996-08-16,17.686,17.762,17.605,17.686,117296,0
1996-08-19,17.686,17.762,17.686,17.762,191989,0
1996-08-20,17.686,17.762,17.605,17.686,47152,0
1996-08-21,17.686,17.686,17.53,17.53,226541,0
1996-08-22,17.605,17.686,17.53,17.605,36372,0
1996-08-23,17.686,17.762,17.53,17.53,160037,0
1996-08-26,17.53,17.605,17.53,17.605,94959,0
1996-08-27,17.605,17.686,17.53,17.686,356833,0
1996-08-28,17.605,17.762,17.605,17.686,194846,0
1996-08-29,17.686,17.762,17.384,17.457,315785,0
1996-08-30,17.457,17.53,17.227,17.384,92618,0
1996-09-03,17.227,17.307,16.929,17.153,156919,0
1996-09-04,17.307,17.384,17.082,17.227,211601,0
1996-09-05,17.227,17.227,17.082,17.227,152369,0
1996-09-06,17.227,17.457,17.227,17.457,57284,0
1996-09-09,17.384,17.457,17.307,17.307,88849,0
1996-09-10,17.307,17.457,17.227,17.457,94959,0
1996-09-11,17.384,17.457,17.384,17.457,53648,0
1996-09-12,17.384,17.686,17.384,17.686,97551,0
1996-09-13,17.686,17.762,17.53,17.605,83652,0
1996-09-16,17.686,17.686,17.53,17.53,36502,0
1996-09-17,17.605,17.605,17.384,17.457,61571,0
1996-09-18,17.605,17.605,17.457,17.53,40396,0
1996-09-19,17.53,17.686,17.53,17.605,231868,0
1996-09-20,17.605,17.837,17.605,17.837,431522,0
1996-09-23,17.762,17.837,17.605,17.762,79628,0
1996-09-24,17.762,17.915,17.762,17.762,593506,0
1996-09-25,17.762,17.981,17.686,17.915,188739,0
1996-09-26,17.981,17.981,17.762,17.762,248236,0
1996-09-27,17.837,17.981,17.837,17.915,123403,0
1996-09-30,17.981,18.061,17.837,17.915,422040,0
1996-10-01,17.915,17.981,17.915,17.915,492315,0
1996-10-02,17.981,18.138,17.981,18.138,480621,0
1996-10-03,18.138,18.138,17.837,17.837,258108,0
1996-10-04,17.837,18.214,17.837,18.214,171205,0
1996-10-07,18.061,18.214,17.981,18.061,172117,0
1996-10-08,17.981,18.214,17.981,18.138,215367,0
1996-10-09,18.138,18.138,17.981,18.061,36372,0
1996-10-10,18.061,18.138,17.981,18.138,145616,0
1996-10-11,18.138,18.138,17.981,18.061,263045,0
1996-10-14,18.061,18.214,17.981,18.138,144447,0
1996-10-15,18.138,18.36,18.138,18.36,220177,0
1996-10-16,18.36,18.591,18.292,18.591,247323,0
1996-10-17,18.591,18.591,18.36,18.591,249014,0
1996-10-18,18.668,18.668,18.439,18.439,131844,0
1996-10-21,18.439,18.439,18.292,18.36,112230,0
1996-10-22,18.292,18.36,18.214,18.292,258625,0
1996-10-23,18.214,18.36,18.214,18.292,39229,0
1996-10-24,18.36,18.439,18.36,18.439,97423,0
1996-10-25,18.591,18.591,18.514,18.591,121195,0
1996-10-28,18.591,18.738,18.591,18.591,248364,0
1996-10-29,18.668,18.816,18.668,18.816,625460,0
1996-10-30,18.751,18.908,18.751,18.83,274471,0
1996-10-31,18.83,18.984,18.751,18.83,376314,0
1996-11-01,18.908,18.908,18.677,18.908,554145,0
1996-11-04,18.908,19.061,18.83,18.984,511276,0
1996-11-05,18.984,19.447,18.984,19.447,361249,0
1996-11-06,19.515,19.67,19.447,19.67,404243,0
1996-11-07,19.67,19.67,19.447,19.515,316432,0
1996-11-08,19.515,19.515,19.216,19.216,151848,0
1996-11-11,19.291,19.447,19.216,19.368,841215,0
1996-11-12,19.368,19.368,19.291,19.291,136653,0
1996-11-13,19.136,19.368,19.061,19.291,432299,0
1996-11-14,19.291,19.515,19.291,19.368,259535,0
1996-11-15,19.447,19.447,19.291,19.368,169905,0
1996-11-18,19.368,19.368,19.216,19.216,239796,0
1996-11-19,19.291,19.291,19.061,19.216,78202,0
1996-11-20,19.291,19.291,19.061,19.291,104825,0
1996-11-21,19.291,19.447,19.291,19.368,63779,0
1996-11-22,19.447,19.447,19.216,19.291,502184,0
1996-11-25,19.291,19.291,19.136,19.291,112884,0
1996-11-26,19.291,19.447,18.984,19.061,465166,0
1996-11-27,19.136,19.216,19.061,19.136,239012,0
1996-11-29,19.216,19.216,18.908,18.984,340984,0
1996-12-02,19.061,19.061,18.751,18.984,170036,0
1996-12-03,19.136,19.136,18.83,18.908,384626,0
1996-12-04,18.908,19.061,18.751,19.061,403982,0
1996-12-05,19.061,19.216,18.984,19.136,468672,0
1996-12-06,18.984,18.984,18.677,18.751,249795,0
1996-12-09,18.83,19.061,18.751,18.908,478932,0
1996-12-10,18.908,18.984,18.83,18.984,140422,0
1996-12-11,18.908,18.984,18.83,18.908,163020,0
1996-12-12,19.061,19.061,18.83,18.83,116257,0
1996-12-13,18.908,18.908,18.53,18.677,272529,0
1996-12-16,18.677,18.677,18.454,18.607,194589,0
1996-12-17,18.53,18.607,18.454,18.454,364624,0
1996-12-18,18.454,18.607,18.376,18.607,182895,0
1996-12-19,18.607,18.751,18.53,18.751,315785,0
1996-12-20,18.751,18.83,18.607,18.751,144057,0
1996-12-23,18.751,18.751,18.53,18.607,120545,0
1996-12-24,18.607,18.607,18.454,18.607,61834,0
1996-12-26,18.53,18.83,18.53,18.83,85993,0
1996-12-27,18.83,19.136,18.83,19.136,57023,0
1996-12-30,19.136,19.447,19.061,19.061,178869,0
1996-12-31,19.136,19.368,18.908,19.368,159904,0
1997-01-02,19.368,19.368,18.677,18.908,189648,0
1997-01-03,18.83,18.984,18.751,18.908,159255,0
1997-01-06,18.908,18.908,18.677,18.908,233554,0
1997-01-07,18.984,19.136,18.751,19.136,248106,0
1997-01-08,19.216,19.216,18.751,18.908,477374,0
1997-01-09,18.908,18.908,18.751,18.908,385929,0
1997-01-10,18.751,18.908,18.751,18.908,92618,0
1997-01-13,18.908,18.984,18.83,18.984,310067,0
1997-01-14,19.136,19.216,19.061,19.061,121714,0
1997-01-15,18.984,19.061,18.908,18.908,235892,0
1997-01-16,18.984,19.061,18.908,18.908,101579,0
1997-01-17,18.984,19.136,18.751,19.136,388138,0
1997-01-20,19.136,19.515,19.136,19.447,294737,0
1997-01-21,19.447,19.447,19.291,19.447,152758,0
1997-01-22,19.447,19.67,19.291,19.67,295908,0
1997-01-23,19.594,20.054,19.515,19.978,372678,0
1997-01-24,19.978,19.978,19.368,19.515,527256,0
1997-01-27,19.515,19.515,19.136,19.291,255769,0
1997-01-28,19.447,19.515,19.368,19.447,103266,0
1997-01-29,19.515,19.515,19.216,19.291,410737,0
1997-01-30,19.307,19.463,19.077,19.384,1340416,0
1997-01-31,19.537,19.537,19.307,19.463,264214,0
1997-02-03,19.384,19.463,19.231,19.384,153023,0
1997-02-04,19.463,19.537,19.384,19.463,183806,0
1997-02-05,19.463,19.463,19.077,19.077,65468,0
1997-02-06,19.153,19.153,19.002,19.002,187183,0
1997-02-07,19.077,19.153,18.845,18.922,151073,0
1997-02-10,19.002,19.153,18.922,19.153,149643,0
1997-02-11,19.153,19.348,19.077,19.231,205888,0
1997-02-12,19.231,19.307,19.153,19.231,126649,0
1997-02-13,19.307,19.614,19.307,19.537,144316,0
1997-02-14,19.463,19.463,19.077,19.153,187833,0
1997-02-18,19.231,19.463,19.153,19.463,95345,0
1997-02-19,19.463,19.537,19.384,19.537,145357,0
1997-02-20,19.463,19.463,19.037,19.231,247974,0
1997-02-21,19.231,19.384,19.077,19.231,163543,0
1997-02-24,19.153,19.463,19.077,19.463,138215,0
1997-02-25,19.384,19.384,19.231,19.307,174192,0
1997-02-26,19.384,19.384,19.002,19.231,164060,0
1997-02-27,19.307,19.307,19.153,19.231,99892,0
1997-02-28,19.307,19.384,19.153,19.231,512834,0
1997-03-03,19.307,19.384,19.153,19.384,300066,0
1997-03-04,19.537,19.614,19.384,19.384,454124,0
1997-03-05,19.463,19.692,19.384,19.537,483873,0
1997-03-06,19.537,19.692,19.537,19.692,373069,0
1997-03-07,19.614,19.692,19.537,19.614,135482,0
1997-03-10,19.537,19.614,19.537,19.537,103789,0
1997-03-11,19.614,19.614,19.537,19.537,95737,0
1997-03-12,19.614,19.614,19.537,19.537,100541,0
1997-03-13,19.537,19.537,19.231,19.231,591036,0
1997-03-14,19.231,19.384,19.231,19.384,217061,0
1997-03-17,19.231,19.384,19.153,19.384,195498,0
1997-03-18,19.463,19.463,19.307,19.463,388654,0
1997-03-19,19.463,19.463,19.231,19.463,159771,0
1997-03-20,19.384,19.537,19.231,19.384,114053,0
1997-03-21,19.537,19.537,19.231,19.307,85346,0
1997-03-24,19.153,19.384,19.077,19.231,411520,0
1997-03-25,19.307,19.463,19.231,19.307,426584,0
1997-03-26,19.384,19.384,18.922,18.922,248753,0
1997-03-27,19.002,19.077,18.768,18.768,150033,0
1997-03-31,18.922,19.002,18.539,18.539,252261,0
1997-04-01,18.461,18.845,18.307,18.692,385018,0
1997-04-02,18.768,18.845,18.615,18.768,285385,0
1997-04-03,18.845,18.845,18.615,18.768,148475,0
1997-04-04,18.692,18.692,18.384,18.461,62352,0
1997-04-07,18.307,18.539,18.307,18.461,380081,0
1997-04-08,18.461,18.461,18.154,18.228,454904,0
1997-04-09,18.307,18.307,17.998,18.154,153152,0
1997-04-10,18.076,18.154,18.076,18.154,287206,0
1997-04-11,18.154,18.228,18.076,18.228,794325,0
1997-04-14,18.154,18.154,17.998,18.076,140549,0
1997-04-15,18.076,18.228,17.612,17.77,462049,0
1997-04-16,17.537,17.537,17.153,17.153,609092,0
1997-04-17,17.227,17.307,16.998,17.227,560249,0
1997-04-18,17.307,17.537,17.227,17.457,434117,0
1997-04-21,17.457,17.612,17.457,17.537,228753,0
1997-04-22,17.457,17.537,17.384,17.537,65468,0
1997-04-23,17.537,17.612,17.457,17.457,286558,0
1997-04-24,17.457,17.537,17.384,17.537,200173,0
1997-04-25,17.457,17.457,17.384,17.384,88072,0
1997-04-28,17.384,17.693,17.384,17.612,267459,0
1997-04-29,17.693,17.844,17.612,17.844,290451,0
1997-04-30,17.861,17.861,17.628,17.705,471658,0
1997-05-01,17.783,17.861,17.705,17.861,257459,0
1997-05-02,17.783,18.245,17.783,18.168,202381,0
1997-05-05,18.09,18.484,18.09,18.484,260057,0
1997-05-06,18.562,18.716,18.484,18.562,274601,0
1997-05-07,18.562,18.562,18.322,18.406,311496,0
1997-05-08,18.406,18.406,18.245,18.322,582073,0
1997-05-09,18.322,18.484,18.322,18.406,47801,0
1997-05-12,18.406,18.637,18.322,18.406,200563,0
1997-05-13,18.484,18.484,18.322,18.406,161724,0
1997-05-14,18.484,18.484,18.322,18.322,166268,0
1997-05-15,17.861,17.939,17.628,17.628,1834287,0
1997-05-16,17.705,18.014,17.705,17.939,1267415,0
1997-05-19,18.014,18.014,17.939,18.014,637795,0
1997-05-20,17.939,18.014,17.861,18.014,380211,0
1997-05-21,18.014,18.09,17.861,17.861,158734,0
1997-05-22,17.861,17.939,17.783,17.783,141328,0
1997-05-23,17.783,18.09,17.783,18.09,303182,0
1997-05-27,18.014,18.168,17.939,18.09,464646,0
1997-05-28,18.09,18.168,17.939,18.168,107297,0
1997-05-29,18.245,18.245,18.09,18.168,94826,0
1997-05-30,18.09,18.245,18.09,18.245,304481,0
1997-06-02,18.245,18.406,18.245,18.406,451265,0
1997-06-03,18.562,18.637,18.406,18.562,734314,0
1997-06-04,18.562,18.716,18.562,18.716,402032,0
1997-06-05,18.716,18.792,18.637,18.792,126778,0
1997-06-06,18.792,19.021,18.792,18.945,603508,0
1997-06-09,19.021,19.021,18.716,18.792,167310,0
1997-06-10,18.792,18.945,18.637,18.868,81182,0
1997-06-11,18.868,18.868,18.716,18.792,85732,0
1997-06-12,18.792,18.945,18.716,18.945,352411,0
1997-06-13,19.021,19.1,18.945,19.021,179650,0
1997-06-16,18.792,18.945,18.716,18.945,216410,0
1997-06-17,18.868,18.868,18.562,18.868,525958,0
1997-06-18,19.021,19.021,18.792,18.868,217317,0
1997-06-19,18.868,18.868,18.716,18.868,282659,0
1997-06-20,18.792,18.868,18.637,18.716,249014,0
1997-06-23,18.792,18.792,18.637,18.716,259925,0
1997-06-24,18.792,18.792,18.677,18.677,310198,0
1997-06-25,18.677,18.792,18.637,18.716,113921,0
1997-06-26,18.716,18.792,18.484,18.522,495951,0
1997-06-27,18.522,18.716,18.522,18.637,400607,0
1997-06-30,18.637,18.792,18.637,18.677,111842,0
1997-07-01,18.677,18.792,18.637,18.792,139382,0
1997-07-02,18.716,18.945,18.716,18.751,204071,0
1997-07-03,18.83,19.021,18.83,19.021,123145,0
1997-07-07,18.868,19.021,18.868,19.021,53910,0
1997-07-08,19.021,19.1,18.868,19.1,61313,0
1997-07-09,19.176,19.216,18.868,18.945,155488,0
1997-07-10,19.021,19.061,18.908,18.984,101190,0
1997-07-11,18.908,18.984,18.792,18.908,128984,0
1997-07-14,18.945,18.945,18.83,18.83,192640,0
1997-07-15,18.792,19.021,18.792,19.021,67806,0
1997-07-16,19.136,19.216,19.021,19.1,298245,0
1997-07-17,19.061,19.1,18.83,18.908,508163,0
1997-07-18,18.908,18.908,18.562,18.677,282789,0
1997-07-21,18.677,18.677,18.522,18.562,216930,0
1997-07-22,18.598,18.716,18.598,18.677,116126,0
1997-07-23,18.716,18.83,18.598,18.677,73002,0
1997-07-24,18.716,19.216,18.637,19.176,617665,0
1997-07-25,19.216,19.34,19.021,19.061,151592,0
1997-07-28,19.061,19.176,19.061,19.1,94438,0
1997-07-29,19.216,19.686,19.136,19.606,458022,0
1997-07-30,19.545,19.701,19.471,19.701,223945,0
1997-07-31,19.662,19.815,19.622,19.778,118596,0
1997-08-01,19.778,19.778,19.506,19.662,97811,0
1997-08-04,19.586,19.815,19.545,19.778,376701,0
1997-08-05,19.778,19.893,19.778,19.893,140677,0
1997-08-06,19.893,20.017,19.854,19.978,100150,0
1997-08-07,19.937,20.017,19.778,19.893,93784,0
1997-08-08,19.778,19.778,19.471,19.662,111452,0
1997-08-11,19.737,19.737,19.586,19.662,152241,0
1997-08-12,19.815,19.815,19.701,19.778,417491,0
1997-08-13,20.054,20.169,19.815,20.132,1118551,0
1997-08-14,20.208,20.248,20.132,20.132,544532,0
1997-08-15,20.169,20.169,19.815,19.854,386578,0
1997-08-18,20.054,20.285,19.937,20.208,789261,0
1997-08-19,20.208,20.408,20.208,20.408,150552,0
1997-08-20,20.485,20.524,20.285,20.324,257459,0
1997-08-21,20.447,20.447,20.054,20.093,337344,0
1997-08-22,20.324,20.524,20.208,20.524,550248,0
1997-08-25,20.679,20.755,20.679,20.717,402164,0
1997-08-26,20.679,20.679,20.563,20.64,117815,0
1997-08-27,20.679,20.679,20.37,20.6,161594,0
1997-08-28,20.524,20.6,20.37,20.563,125090,0
1997-08-29,20.563,20.6,20.248,20.248,104698,0
1997-09-02,20.37,20.6,20.324,20.563,437236,0
1997-09-03,20.679,20.717,20.408,20.408,269666,0
1997-09-04,20.408,20.679,20.285,20.679,211473,0
1997-09-05,20.679,20.839,20.563,20.6,144447,0
1997-09-08,20.524,20.64,20.447,20.64,54946,0
1997-09-09,20.6,20.717,20.6,20.679,93655,0
1997-09-10,20.839,21.032,20.755,20.994,163281,0
1997-09-11,21.148,21.148,20.839,21.032,585321,0
1997-09-12,20.879,21.271,20.879,21.271,174192,0
1997-09-15,21.271,21.463,21.271,21.386,133016,0
1997-09-16,21.386,21.857,21.386,21.817,354879,0
1997-09-17,21.817,21.857,21.618,21.653,205630,0
1997-09-18,21.702,21.778,21.618,21.653,86640,0
1997-09-19,21.778,21.778,21.577,21.653,164450,0
1997-09-22,21.74,21.817,21.424,21.424,108206,0
1997-09-23,21.424,21.463,21.148,21.148,213422,0
1997-09-24,21.186,21.347,20.916,20.916,190170,0
1997-09-25,20.954,21.109,20.916,20.954,161724,0
1997-09-26,20.994,21.309,20.994,21.271,169131,0
1997-09-29,21.109,21.148,21.032,21.109,115481,0
1997-09-30,21.032,21.271,21.032,21.069,186403,0
1997-10-01,21.069,21.186,21.032,21.186,119117,0
1997-10-02,21.186,21.463,21.148,21.424,125217,0
1997-10-03,21.577,21.702,21.309,21.347,133664,0
1997-10-06,21.347,21.386,21.271,21.309,89889,0
1997-10-07,21.309,21.347,21.223,21.347,108592,0
1997-10-08,21.347,21.347,21.032,21.148,67545,0
1997-10-09,21.148,21.148,20.879,20.954,174192,0
1997-10-10,20.954,21.223,20.802,21.223,110674,0
1997-10-13,21.223,21.271,21.148,21.271,40268,0
1997-10-14,21.186,21.347,21.186,21.223,55466,0
1997-10-15,21.186,21.386,21.148,21.347,123273,0
1997-10-16,21.309,21.502,21.223,21.424,49492,0
1997-10-17,21.309,21.347,21.223,21.309,365925,0
1997-10-20,21.386,21.618,21.309,21.54,59364,0
1997-10-21,21.463,21.857,21.463,21.778,128984,0
1997-10-22,21.702,21.778,21.577,21.74,104049,0
1997-10-23,21.702,21.702,21.502,21.702,428272,0
1997-10-24,21.778,21.857,21.618,21.778,219658,0
1997-10-27,21.817,21.817,21.463,21.502,85862,0
1997-10-28,21.309,21.309,20.879,21.148,209395,0
1997-10-29,21.223,21.424,21.032,21.309,600777,0
1997-10-30,21.255,21.973,21.255,21.653,497509,0
1997-10-31,21.653,22.287,21.577,22.009,726910,0
1997-11-03,22.123,22.524,22.123,22.287,169648,0
1997-11-04,22.325,22.325,22.123,22.209,190428,0
1997-11-05,22.249,22.441,22.209,22.363,476596,0
1997-11-06,22.249,22.325,22.173,22.287,217579,0
1997-11-07,22.209,22.209,21.932,22.086,278110,0
1997-11-10,22.009,22.249,21.81,22.209,155229,0
1997-11-11,22.249,22.68,22.173,22.68,312273,0
1997-11-12,22.64,23.079,22.603,23.079,401385,0
1997-11-13,23.079,23.396,23.079,23.118,488156,0
1997-11-14,23.079,23.356,23.079,23.233,187052,0
1997-11-17,23.311,23.587,23.311,23.511,289281,0
1997-11-18,23.672,23.672,23.311,23.396,199653,0
1997-11-19,23.311,23.396,23.157,23.311,257978,0
1997-11-20,23.157,23.356,23.079,23.311,824070,0
1997-11-21,23.396,23.396,23.273,23.356,110674,0
1997-11-24,23.233,23.672,23.195,23.626,501016,0
1997-11-25,23.626,24.18,23.626,23.99,525178,0
1997-11-26,24.141,24.419,24.141,24.304,279152,0
1997-11-28,24.304,24.457,24.304,24.381,85080,0
1997-12-01,24.381,24.81,24.304,24.81,615065,0
1997-12-02,24.974,24.974,24.582,24.582,285385,0
1997-12-03,24.658,24.658,24.343,24.381,69362,0
1997-12-04,24.264,24.498,24.18,24.457,130289,0
1997-12-05,24.582,24.618,24.304,24.618,183289,0
1997-12-08,24.541,24.582,24.419,24.498,143666,0
1997-12-09,24.498,24.498,24.219,24.381,233684,0
1997-12-10,24.304,24.343,24.219,24.343,190819,0
1997-12-11,24.18,24.264,24.103,24.141,63907,0
1997-12-12,24.064,24.735,24.064,24.582,432429,0
1997-12-15,24.658,25.135,24.582,25.135,445290,0
1997-12-16,25.289,25.289,24.895,25.135,195108,0
1997-12-17,25.135,25.367,24.895,25.25,431907,0
1997-12-18,25.213,25.806,25.135,25.367,264214,0
1997-12-19,25.529,25.529,25.012,25.289,318769,0
1997-12-22,25.289,25.806,25.174,25.765,263434,0
1997-12-23,25.882,26.436,25.882,26.359,337865,0
1997-12-24,26.359,26.514,26.159,26.474,268370,0
1997-12-26,26.436,26.474,26.276,26.314,32736,0
1997-12-29,26.159,27.029,26.159,26.867,285513,0
1997-12-30,26.867,26.953,26.675,26.829,504654,0
1997-12-31,26.867,26.906,26.751,26.791,207707,0
1998-01-02,26.636,26.712,26.4,26.4,199259,0
1998-01-05,26.314,26.359,25.844,26.043,1191032,0
1998-01-06,25.958,25.958,25.405,25.644,240441,0
1998-01-07,25.529,25.605,25.213,25.367,260967,0
1998-01-08,25.367,25.681,25.213,25.644,1017100,0
1998-01-09,25.565,25.681,25.25,25.405,391773,0
1998-01-12,24.974,25.529,24.895,25.489,110802,0
1998-01-13,25.451,25.529,25.25,25.367,299807,0
1998-01-14,25.451,25.489,25.289,25.405,553885,0
1998-01-15,25.328,25.565,25.328,25.451,332277,0
1998-01-16,25.405,25.405,25.289,25.289,210694,0
1998-01-20,25.289,25.367,25.051,25.135,130289,0
1998-01-21,25.174,25.451,25.012,25.451,464774,0
1998-01-22,25.529,26.198,25.529,26.043,529984,0
1998-01-23,26.043,26.159,25.728,25.922,529331,0
1998-01-26,25.958,26.553,25.922,26.08,662871,0
1998-01-27,26.198,26.234,26.043,26.043,491404,0
1998-01-28,26.043,26.198,25.681,25.681,516088,0
1998-01-29,25.597,25.998,25.435,25.559,740028,0
1998-01-30,25.473,25.597,25.36,25.473,172766,0
1998-02-02,25.521,26.074,25.521,25.798,747171,0
1998-02-03,25.756,26.074,25.721,25.998,283826,0
1998-02-04,25.837,25.998,25.636,25.798,287596,0
1998-02-05,25.837,25.873,25.521,25.597,690408,0
1998-02-06,25.559,25.798,25.559,25.673,130289,0
1998-02-09,25.721,25.756,25.435,25.756,470490,0
1998-02-10,25.837,26.234,25.837,26.074,472183,0
1998-02-11,26.036,26.074,25.798,26.036,92228,0
1998-02-12,26.074,26.114,25.837,26.114,150552,0
1998-02-13,26.114,26.114,25.914,26.114,181210,0
1998-02-17,26.276,26.276,26.036,26.198,241478,0
1998-02-18,26.074,26.114,25.958,25.998,72094,0
1998-02-19,26.074,26.074,25.798,25.958,103789,0
1998-02-20,26.036,26.036,25.798,25.998,94046,0
1998-02-23,25.837,25.958,25.798,25.837,156137,0
1998-02-24,25.756,25.837,25.559,25.756,181856,0
1998-02-25,25.873,26.114,25.837,25.873,182637,0
1998-02-26,25.756,25.998,25.673,25.914,131457,0
1998-02-27,25.914,26.114,25.914,25.998,53131,0
1998-03-02,25.837,26.151,25.798,25.998,165098,0
1998-03-03,26.074,26.314,26.036,26.114,338774,0
1998-03-04,26.036,26.114,25.756,25.837,357349,0
1998-03-05,25.798,25.958,25.673,25.756,165751,0
1998-03-06,25.837,26.514,25.756,26.436,992939,0
1998-03-09,26.276,26.751,26.151,26.35,276291,0
1998-03-10,26.514,26.914,26.514,26.675,193548,0
1998-03-11,26.712,27.155,26.675,26.791,144966,0
1998-03-12,26.953,27.029,26.712,27.029,241478,0
1998-03-13,27.029,27.068,26.712,26.867,211862,0
1998-03-16,26.829,27.102,26.675,27.068,329420,0
1998-03-17,27.068,27.39,27.068,27.306,240313,0
1998-03-18,27.269,27.591,27.269,27.545,226026,0
1998-03-19,27.545,27.63,27.467,27.63,232388,0
1998-03-20,27.706,28.661,27.467,28.309,272529,0
1998-03-23,28.143,28.346,27.946,28.223,123531,0
1998-03-24,28.143,28.259,28.023,28.107,62483,0
1998-03-25,28.661,28.661,28.223,28.346,250574,0
1998-03-26,28.346,28.346,27.983,28.107,282918,0
1998-03-27,28.143,28.184,27.545,27.667,255900,0
1998-03-30,27.667,27.831,27.591,27.831,102880,0
1998-03-31,27.983,28.346,27.946,28.309,367350,0
1998-04-01,28.383,28.383,28.068,28.223,115089,0
1998-04-02,28.107,28.499,28.068,28.422,113663,0
1998-04-03,28.461,28.622,28.422,28.499,89369,0
1998-04-06,28.346,28.499,28.107,28.184,336305,0
1998-04-07,28.184,28.184,27.744,27.983,139899,0
1998-04-08,27.907,27.907,27.506,27.591,188610,0
1998-04-09,27.667,27.983,27.591,27.667,268370,0
1998-04-13,27.706,27.831,27.506,27.744,174450,0
1998-04-14,27.667,28.223,27.591,28.143,222257,0
1998-04-15,28.309,28.422,28.068,28.309,606235,0
1998-04-16,28.309,28.309,27.63,27.946,184458,0
1998-04-17,27.867,28.499,27.783,28.461,240051,0
1998-04-20,28.309,28.346,27.946,27.983,102359,0
1998-04-21,28.068,28.068,27.667,27.744,92747,0
1998-04-22,27.831,27.831,27.39,27.467,147563,0
1998-04-23,27.43,27.43,26.953,27.068,387355,0
1998-04-24,27.228,27.591,27.102,27.43,332148,0
1998-04-27,27.39,27.39,26.751,27.029,201732,0
1998-04-28,26.99,27.545,26.99,27.39,165357,0
1998-04-29,27.659,27.983,27.583,27.659,2228009,0
1998-04-30,27.7,28.661,27.7,28.383,408401,0
1998-05-01,28.545,29.02,28.383,28.744,508551,0
1998-05-04,28.744,28.744,28.461,28.585,430742,0
1998-05-05,28.499,28.499,27.983,28.059,516605,0
1998-05-06,28.143,28.3,28.059,28.059,103266,0
1998-05-07,28.059,28.143,27.621,27.823,141199,0
1998-05-08,27.823,28.3,27.744,28.259,848880,0
1998-05-11,28.3,28.861,28.259,28.461,355012,0
1998-05-12,28.499,28.661,28.259,28.622,254600,0
1998-05-13,28.622,28.744,28.346,28.422,533100,0
1998-05-14,28.383,28.545,28.383,28.545,216930,0
1998-05-15,28.7,28.861,28.545,28.585,745485,0
1998-05-18,28.3,28.622,28.3,28.461,256422,0
1998-05-19,28.499,28.499,28.099,28.259,302012,0
1998-05-20,28.3,28.461,28.143,28.422,237195,0
1998-05-21,28.461,28.461,27.946,28.023,206538,0
1998-05-22,28.023,28.023,27.621,27.823,235634,0
1998-05-26,27.823,28.099,27.459,27.537,164711,0
1998-05-27,27.537,27.744,27.423,27.7,266549,0
1998-05-28,27.7,28.223,27.659,28.143,207969,0
1998-05-29,28.099,28.861,28.099,28.822,332148,0
1998-06-01,28.784,29.508,28.784,29.26,293438,0
1998-06-02,29.384,29.384,28.784,29.26,241221,0
1998-06-03,29.307,29.546,29.062,29.384,351895,0
1998-06-04,29.462,29.508,28.861,28.906,456983,0
1998-06-05,28.906,29.26,28.861,29.26,155358,0
1998-06-08,29.146,29.26,28.946,29.062,115740,0
1998-06-09,29.02,29.384,29.02,29.26,127690,0
1998-06-10,29.146,29.508,29.146,29.462,252005,0
1998-06-11,29.623,29.623,29.108,29.347,514007,0
1998-06-12,29.462,29.623,29.26,29.585,167569,0
1998-06-15,29.424,29.585,29.184,29.307,291491,0
1998-06-16,29.424,29.623,29.146,29.347,371899,0
1998-06-17,29.462,29.508,28.7,28.946,365144,0
1998-06-18,29.108,29.146,28.744,28.822,274993,0
1998-06-19,28.906,28.985,28.661,28.985,224074,0
1998-06-22,28.861,29.223,28.861,28.861,155488,0
1998-06-23,28.784,29.347,28.784,29.223,269537,0
1998-06-24,29.223,29.26,29.02,29.184,376965,0
1998-06-25,29.108,29.108,28.585,28.585,200173,0
1998-06-26,28.422,28.822,28.422,28.744,175881,0
1998-06-29,28.622,29.146,28.622,29.108,197574,0
1998-06-30,29.108,29.108,28.744,28.861,250315,0
1998-07-01,28.985,29.223,28.822,29.108,497639,0
1998-07-02,28.946,29.146,28.946,29.02,88978,0
1998-07-06,28.985,29.02,28.861,28.985,247974,0
1998-07-07,28.946,29.02,28.822,28.861,76771,0
1998-07-08,28.946,28.946,28.784,28.861,121195,0
1998-07-09,28.7,29.108,28.461,28.461,207579,0
1998-07-10,28.545,28.784,28.461,28.499,150033,0
1998-07-13,28.383,28.422,28.023,28.099,466074,0
1998-07-14,28.099,28.383,28.099,28.223,413207,0
1998-07-15,28.184,28.3,27.898,28.223,265122,0
1998-07-16,28.223,28.499,28.223,28.499,104178,0
1998-07-17,28.422,28.545,28.223,28.259,168091,0
1998-07-20,28.259,28.545,28.259,28.499,267330,0
1998-07-21,28.499,28.545,28.259,28.383,148475,0
1998-07-22,28.383,28.383,28.099,28.184,220048,0
1998-07-23,28.023,28.023,27.659,27.86,160816,0
1998-07-24,27.983,28.059,27.459,27.583,219790,0
1998-07-27,27.744,27.86,27.382,27.744,333447,0
1998-07-28,27.744,27.744,27.137,27.262,361506,0
1998-07-29,27.423,27.423,27.262,27.297,528033,0
1998-07-30,27.289,27.737,27.289,27.614,643124,0
1998-07-31,27.614,27.737,27.33,27.614,317729,0
1998-08-03,27.574,27.7,27.49,27.49,214853,0
1998-08-04,27.375,27.453,26.729,26.729,422426,0
1998-08-05,26.729,27.005,26.32,26.606,335786,0
1998-08-06,26.528,27.089,26.528,27.005,173023,0
1998-08-07,27.005,27.453,27.005,27.415,193417,0
1998-08-10,27.255,27.255,26.968,27.054,228490,0
1998-08-11,26.891,26.968,25.882,26.968,248753,0
1998-08-12,26.891,27.86,26.891,27.49,486989,0
1998-08-13,27.49,27.614,26.368,26.768,774453,0
1998-08-14,26.768,26.929,26.483,26.606,357871,0
1998-08-17,26.483,27.17,26.405,26.768,269150,0
1998-08-18,26.528,26.968,26.528,26.729,418400,0
1998-08-19,26.691,26.691,26.285,26.405,931626,0
1998-08-20,26.159,26.528,26.159,26.242,488416,0
1998-08-21,26.242,26.768,26.043,26.729,256551,0
1998-08-24,26.645,27.375,26.645,27.054,298506,0
1998-08-25,27.054,27.537,27.054,27.289,896943,0
1998-08-26,27.211,27.7,26.968,27.17,754059,0
1998-08-27,27.054,27.17,26.768,26.891,514266,0
1998-08-28,26.891,27.453,26.729,27.33,669496,0
1998-08-31,27.375,28.259,27.375,27.898,562977,0
1998-09-01,27.86,27.939,27.129,27.33,984626,0
1998-09-02,27.49,27.49,26.691,26.691,889797,0
1998-09-03,26.368,26.691,26.285,26.483,450614,0
1998-09-04,26.645,26.851,26.368,26.805,280192,0
1998-09-08,26.805,27.054,26.368,26.891,232908,0
1998-09-09,26.968,26.968,26.368,26.645,405413,0
1998-09-10,26.805,27.415,26.691,26.968,653255,0
1998-09-11,27.129,27.375,26.968,27.289,229267,0
1998-09-14,27.211,27.537,27.211,27.415,249795,0
1998-09-15,27.255,27.737,27.17,27.737,198872,0
1998-09-16,27.574,28.099,27.537,28.099,224592,0
1998-09-17,27.939,28.346,27.7,28.346,188219,0
1998-09-18,28.259,28.422,27.939,28.099,324356,0
1998-09-21,27.939,28.023,27.65,27.898,186922,0
1998-09-22,27.816,28.422,27.816,28.099,215499,0
1998-09-23,28.099,28.383,28.099,28.136,487637,0
1998-09-24,28.099,28.099,27.7,27.774,468800,0
1998-09-25,27.7,28.346,27.537,28.059,430485,0
1998-09-28,28.023,28.059,27.7,27.816,570768,0
1998-09-29,27.774,28.585,27.774,28.585,320847,0
1998-09-30,28.259,28.946,28.099,28.946,513096,0
1998-10-01,28.822,29.192,28.709,29.146,199131,0
1998-10-02,29.232,30.118,29.232,29.715,563756,0
1998-10-05,29.792,30.4,29.554,30.325,475298,0
1998-10-06,30.325,30.523,29.469,30.001,633254,0
1998-10-07,30.686,31.607,30.562,31.147,1424333,0
1998-10-08,30.763,31.818,30.686,31.572,525048,0
1998-10-09,31.572,31.572,30.201,30.277,956698,0
1998-10-12,29.715,29.754,28.744,29.146,1067499,0
1998-10-13,29.232,29.354,28.985,29.307,843687,0
1998-10-14,29.307,29.715,29.029,29.029,794589,0
1998-10-15,28.946,29.839,28.946,29.715,987746,0
1998-10-16,29.754,29.754,28.585,28.822,184067,0
1998-10-19,28.661,28.661,27.939,28.099,468800,0
1998-10-20,28.259,28.645,28.099,28.136,538038,0
1998-10-21,28.136,28.184,27.774,27.774,392808,0
1998-10-22,27.939,28.184,27.86,28.099,398655,0
1998-10-23,28.184,28.184,27.453,27.975,344618,0
1998-10-26,27.975,28.422,27.816,28.346,415676,0
1998-10-27,28.422,28.709,28.422,28.545,708334,0
1998-10-28,28.622,29.108,28.585,28.661,267459,0
1998-10-29,28.554,28.715,28.43,28.554,6383573,0
1998-10-30,28.594,28.676,28.346,28.505,233554,0
1998-11-02,28.346,29.162,28.346,29.038,564534,0
1998-11-03,28.878,29.485,28.878,29.248,223817,0
1998-11-04,29.283,29.608,29.283,29.485,788872,0
1998-11-05,29.693,30.216,29.608,29.693,1474209,0
1998-11-06,29.732,30.175,29.732,29.976,596880,0
1998-11-09,29.856,29.856,29.523,29.732,267199,0
1998-11-10,29.894,30.423,29.732,30.377,501794,0
1998-11-11,30.338,30.338,30.018,30.338,292530,0
1998-11-12,30.261,30.377,30.175,30.338,329944,0
1998-11-13,30.338,30.586,30.338,30.463,83395,0
1998-11-16,30.502,30.586,30.14,30.377,261872,0
1998-11-17,30.261,30.586,30.14,30.586,156006,0
1998-11-18,30.586,30.586,30.3,30.338,192250,0
1998-11-19,30.261,30.3,29.976,30.093,268500,0
1998-11-20,30.261,30.423,30.053,30.093,100022,0
1998-11-23,30.093,30.338,30.093,30.216,107163,0
1998-11-24,30.175,30.261,29.931,29.976,116648,0
1998-11-25,29.976,30.3,29.931,30.175,139770,0
1998-11-27,30.216,30.338,30.093,30.338,39877,0
1998-11-30,30.261,30.261,29.523,29.646,238753,0
1998-12-01,29.485,30.423,29.323,30.3,575187,0
1998-12-02,29.283,29.363,28.792,28.962,1127647,0
1998-12-03,28.838,29.123,28.753,28.753,675859,0
1998-12-04,28.914,29.323,28.914,29.038,1077240,0
1998-12-07,28.962,29.078,28.838,28.962,256681,0
1998-12-08,28.962,28.962,28.594,28.628,211862,0
1998-12-09,28.628,28.628,27.898,28.059,647278,0
1998-12-10,28.059,28.059,27.537,27.537,721323,0
1998-12-11,27.537,27.537,27.255,27.368,602468,0
1998-12-14,27.415,27.939,27.415,27.7,223817,0
1998-12-15,27.823,27.983,27.737,27.823,268370,0
1998-12-16,27.823,27.939,27.49,27.898,244855,0
1998-12-17,27.898,28.346,27.65,28.309,200041,0
1998-12-18,28.309,28.505,28.143,28.346,178999,0
1998-12-21,28.392,28.594,28.309,28.309,153669,0
1998-12-22,28.143,28.143,27.574,27.574,279930,0
1998-12-23,27.65,28.023,27.49,27.737,411647,0
1998-12-24,27.65,27.65,27.205,27.33,442953,0
1998-12-28,27.415,27.65,27.33,27.415,126131,0
1998-12-29,27.33,27.537,27.33,27.33,281232,0
1998-12-30,27.33,27.49,27.089,27.289,137043,0
1998-12-31,27.33,27.823,27.289,27.574,232125,0
1999-01-04,27.737,28.223,27.614,27.898,452562,0
1999-01-05,27.898,28.184,27.737,27.86,372808,0
1999-01-06,27.823,27.983,27.17,27.823,405673,0
1999-01-07,27.823,27.823,27.33,27.574,112362,0
1999-01-08,27.415,27.49,26.598,26.968,564929,0
1999-01-11,26.805,26.805,26.314,26.721,317862,0
1999-01-12,26.56,27.005,26.56,26.843,224332,0
1999-01-13,26.843,26.843,26.519,26.759,274601,0
1999-01-14,26.683,26.683,26.029,26.4,348778,0
1999-01-15,26.56,26.598,25.949,26.151,225503,0
1999-01-19,26.276,26.683,26.19,26.636,396837,0
1999-01-20,26.598,26.843,26.519,26.636,613249,0
1999-01-21,26.636,26.921,26.56,26.843,369171,0
1999-01-22,26.721,27.33,26.721,27.255,379170,0
1999-01-25,27.089,27.574,27.089,27.49,384886,0
1999-01-26,27.49,27.65,27.368,27.368,318122,0
1999-01-27,27.415,27.415,26.883,26.883,373589,0
1999-01-28,27.013,27.096,26.567,26.851,5111222,0
1999-01-29,26.851,26.851,26.114,26.234,417880,0
1999-02-01,26.074,26.114,25.336,25.336,519853,0
1999-02-02,25.413,25.745,25.289,25.657,1894174,0
1999-02-03,25.705,26.32,25.495,26.029,600777,0
1999-02-04,25.949,26.234,25.657,26.151,533881,0
1999-02-05,26.151,26.276,26.029,26.198,251739,0
1999-02-08,26.114,26.606,25.864,26.198,192250,0
1999-02-09,26.151,26.483,25.657,25.745,276941,0
1999-02-10,25.745,25.905,24.927,25.051,772241,0
1999-02-11,25.413,25.413,24.717,24.927,574926,0
1999-02-12,24.844,24.844,24.189,24.227,871876,0
1999-02-16,24.388,24.717,24.103,24.189,1074903,0
1999-02-17,24.019,25.088,23.939,24.512,1614501,0
1999-02-18,24.35,25.174,24.35,24.844,348906,0
1999-02-19,24.682,24.76,24.189,24.227,615327,0
1999-02-22,24.141,24.388,24.103,24.313,310717,0
1999-02-23,24.313,24.433,24.019,24.064,321106,0
1999-02-24,24.103,24.388,23.981,24.019,330201,0
1999-02-25,23.939,24.189,23.571,23.856,167441,0
1999-02-26,23.818,24.064,23.611,23.695,644681,0
1999-03-01,23.571,24.264,23.571,24.019,618446,0
1999-03-02,23.898,24.717,23.818,24.682,725740,0
1999-03-03,24.558,24.682,24.313,24.473,221348,0
1999-03-04,24.635,24.76,24.227,24.558,284085,0
1999-03-05,24.717,25.289,24.717,24.927,583760,0
1999-03-08,24.927,24.967,24.596,24.844,446458,0
1999-03-09,24.76,24.76,24.433,24.596,475815,0
1999-03-10,24.596,24.76,24.473,24.717,642345,0
1999-03-11,24.717,25.003,24.717,24.844,605453,0
1999-03-12,24.927,25.289,24.844,25.289,286164,0
1999-03-15,25.213,25.336,25.088,25.128,162889,0
1999-03-16,24.967,25.213,24.927,25.128,129249,0
1999-03-17,25.051,25.25,24.76,24.844,421388,0
1999-03-18,24.927,25.213,24.927,25.174,112750,0
1999-03-19,24.512,24.882,24.512,24.558,262003,0
1999-03-22,24.682,24.682,24.264,24.473,135224,0
1999-03-23,24.433,24.682,24.433,24.596,205630,0
1999-03-24,24.35,25.495,24.35,25.495,316432,0
1999-03-25,25.495,25.495,24.635,24.882,231087,0
1999-03-26,24.927,25.003,24.682,25.003,549470,0
1999-03-29,25.088,25.213,24.596,24.803,663777,0
1999-03-30,24.76,24.76,24.313,24.512,868240,0
1999-03-31,24.433,24.473,23.856,23.856,287206,0
1999-04-01,23.772,24.882,23.772,24.596,142497,0
1999-04-05,24.76,24.882,24.35,24.682,140422,0
1999-04-06,24.717,24.717,23.939,24.264,344487,0
1999-04-07,24.313,24.313,23.772,23.898,185626,0
1999-04-08,23.981,24.596,23.818,24.433,325654,0
1999-04-09,24.388,24.433,24.103,24.227,204330,0
1999-04-12,24.141,24.189,23.856,24.019,392681,0
1999-04-13,24.141,24.189,23.772,24.019,223421,0
1999-04-14,23.981,24.103,23.772,23.856,191989,0
1999-04-15,23.939,24.512,23.939,24.35,382551,0
1999-04-16,24.512,24.596,24.264,24.558,144966,0
1999-04-19,24.596,24.844,24.433,24.433,292918,0
1999-04-20,24.682,25.905,24.682,25.537,1071008,0
1999-04-21,25.745,25.745,24.927,25.174,203550,0
1999-04-22,25.25,25.413,25.174,25.413,103012,0
1999-04-23,25.289,25.373,24.76,24.803,238361,0
1999-04-26,24.927,25.25,24.76,24.803,195369,0
1999-04-27,24.682,25.003,24.473,24.882,808094,0
1999-04-28,24.882,25.003,24.682,24.882,366832,0
1999-04-29,24.852,25.22,24.726,25.18,4911048,0
1999-04-30,25.266,25.721,24.974,25.673,774453,0
1999-05-03,25.597,26.089,25.344,26.052,299807,0
1999-05-04,26.052,26.128,25.636,25.798,60275,0
1999-05-05,25.844,25.965,25.756,25.798,277982,0
1999-05-06,25.798,25.882,25.344,25.636,310588,0
1999-05-07,25.798,25.882,25.305,25.721,166918,0
1999-05-10,25.844,26.298,25.844,26.212,279018,0
1999-05-11,26.259,26.259,25.756,25.798,146266,0
1999-05-12,25.798,25.844,25.597,25.798,147823,0
1999-05-13,25.798,26.589,25.721,26.458,462049,0
1999-05-14,26.298,26.298,25.965,26.052,168220,0
1999-05-17,26.089,26.544,25.965,26.128,299414,0
1999-05-18,26.628,27.246,26.544,27.046,570382,0
1999-05-19,27.205,27.453,27.17,27.205,548557,0
1999-05-20,27.205,27.783,26.997,27.574,691834,0
1999-05-21,27.537,27.831,27.537,27.621,356181,0
1999-05-24,27.453,27.831,27.453,27.831,99631,0
1999-05-25,27.744,28.16,27.744,28.077,128984,0
1999-05-26,27.867,27.954,27.621,27.744,386707,0
1999-05-27,27.783,27.831,27.246,27.574,166527,0
1999-05-28,27.574,27.831,27.453,27.706,453083,0
1999-06-01,27.621,27.621,27.12,27.499,345919,0
1999-06-02,27.621,27.867,27.537,27.621,660402,0
1999-06-03,27.453,27.574,27.12,27.246,915911,0
1999-06-04,27.33,27.375,27.246,27.375,54816,0
1999-06-07,27.33,27.574,27.246,27.499,170685,0
1999-06-08,27.499,27.499,27.17,27.289,229531,0
1999-06-09,27.205,27.574,27.205,27.33,297856,0
1999-06-10,27.33,27.33,26.385,26.544,565445,0
1999-06-11,26.628,26.836,26.628,26.791,141456,0
1999-06-14,26.667,26.751,26.667,26.712,409957,0
1999-06-15,26.712,27.046,26.628,27.046,455811,0
1999-06-16,27.084,27.499,26.959,27.205,345268,0
1999-06-17,27.12,27.205,26.876,27.17,153152,0
1999-06-18,26.997,27.084,26.914,26.997,117558,0
1999-06-21,26.997,27.046,26.589,26.959,168999,0
1999-06-22,26.876,27.289,26.836,27.246,367218,0
1999-06-23,27.12,27.33,27.046,27.205,265384,0
1999-06-24,27.12,27.12,26.791,26.836,335005,0
1999-06-25,26.791,26.959,26.544,26.914,415804,0
1999-06-28,26.791,26.997,26.791,26.959,176791,0
1999-06-29,26.876,27.084,26.836,26.997,205109,0
1999-06-30,26.914,26.914,26.628,26.628,408786,0
1999-07-01,26.628,26.751,26.589,26.712,85475,0
1999-07-02,26.712,26.751,26.667,26.751,105606,0
1999-07-06,26.628,26.959,26.628,26.876,122622,0
1999-07-07,26.836,26.876,26.458,26.836,180168,0
1999-07-08,26.751,26.751,26.128,26.385,123796,0
1999-07-09,26.298,26.667,26.259,26.589,117687,0
1999-07-12,26.544,26.876,26.458,26.876,437498,0
1999-07-13,26.458,26.751,26.458,26.712,186534,0
1999-07-14,26.544,26.836,26.507,26.836,1164793,0
1999-07-15,26.836,27.12,26.712,27.084,422040,0
1999-07-16,26.836,27.084,26.712,26.836,152887,0
1999-07-19,26.836,27.12,26.751,27.12,164192,0
1999-07-20,26.997,27.046,26.791,26.959,249531,0
1999-07-21,27.084,27.084,26.667,27.046,534917,0
1999-07-22,27.084,27.33,26.876,27.17,213422,0
1999-07-23,27.17,27.17,26.712,26.959,80799,0
1999-07-26,26.876,27.205,26.791,27.205,104307,0
1999-07-27,27.12,27.17,26.712,26.997,175881,0
1999-07-28,26.914,26.914,26.589,26.628,68069,0
1999-07-29,26.598,26.598,26.175,26.385,985018,0
1999-07-30,26.427,26.721,26.427,26.636,109244,0
1999-08-02,26.636,26.721,26.385,26.385,230700,0
1999-08-03,26.467,26.843,26.341,26.843,173675,0
1999-08-04,26.968,26.968,26.553,26.843,313963,0
1999-08-05,26.805,26.929,26.721,26.805,184846,0
1999-08-06,26.721,26.843,26.467,26.805,165751,0
1999-08-09,26.805,26.929,26.553,26.721,178351,0
1999-08-10,26.721,26.759,26.598,26.636,260834,0
1999-08-11,26.675,26.721,26.598,26.675,227450,0
1999-08-12,26.636,26.636,26.259,26.259,56117,0
1999-08-13,26.341,26.514,26.341,26.467,304612,0
1999-08-16,26.427,26.427,26.013,26.013,80927,0
1999-08-17,26.097,26.134,25.93,26.052,79113,0
1999-08-18,25.889,25.965,25.756,25.806,213160,0
1999-08-19,25.806,26.013,25.636,25.965,234726,0
1999-08-20,25.965,26.427,25.93,26.427,204201,0
1999-08-23,26.427,26.427,26.259,26.341,89369,0
1999-08-24,26.305,26.427,26.175,26.305,233301,0
1999-08-25,26.305,26.843,26.305,26.843,245376,0
1999-08-26,26.843,26.883,26.553,26.721,94826,0
1999-08-27,26.759,26.843,26.598,26.598,133664,0
1999-08-30,25.93,26.097,25.721,25.756,318901,0
1999-08-31,25.673,25.806,25.344,25.344,399437,0
1999-09-01,25.465,25.636,25.22,25.428,615199,0
1999-09-02,25.552,25.552,25.012,25.22,239796,0
1999-09-03,25.258,25.636,25.258,25.344,233554,0
1999-09-07,25.344,25.344,25.012,25.096,226156,0
1999-09-08,25.012,25.051,24.635,24.674,96775,0
1999-09-09,24.674,24.674,24.343,24.549,457499,0
1999-09-10,24.674,24.844,24.674,24.674,149253,0
1999-09-13,24.635,24.844,24.426,24.465,143405,0
1999-09-14,24.512,24.803,23.964,24.097,1068931,0
1999-09-15,24.258,24.465,24.048,24.097,172244,0
1999-09-16,24.258,24.258,24.013,24.013,97294,0
1999-09-17,24.013,24.343,24.013,24.219,256290,0
1999-09-20,24.219,24.219,23.718,23.804,208748,0
1999-09-21,23.889,24.013,23.596,23.718,408656,0
1999-09-22,23.679,23.804,23.635,23.718,149512,0
1999-09-23,23.757,23.889,23.136,23.221,199653,0
1999-09-24,23.596,24.388,23.596,24.258,468154,0
1999-09-27,24.219,24.426,23.718,23.804,303702,0
1999-09-28,24.426,24.596,23.927,24.258,1834030,0
1999-09-29,24.097,24.674,24.097,24.343,749512,0
1999-09-30,24.512,24.596,23.927,24.258,1648661,0
1999-10-01,24.258,24.927,24.258,24.927,7060862,0
1999-10-04,24.674,25.428,24.674,25.174,604543,0
1999-10-05,25.22,25.22,24.803,25.012,506212,0
1999-10-06,24.89,24.967,24.426,24.844,1123877,0
1999-10-07,24.717,24.803,24.512,24.512,321106,0
1999-10-08,24.512,24.803,24.343,24.388,178610,0
1999-10-11,24.258,24.465,24.097,24.134,306301,0
1999-10-12,24.258,24.258,23.927,24.18,489973,0
1999-10-13,24.304,24.304,24.013,24.013,287467,0
1999-10-14,23.84,24.258,23.679,24.134,426456,0
1999-10-15,23.964,24.134,23.718,24.013,389826,0
1999-10-18,24.013,24.18,23.511,23.757,333319,0
1999-10-19,23.927,23.964,23.511,23.549,565188,0
1999-10-20,23.596,23.596,23.178,23.388,316950,0
1999-10-21,23.388,23.549,23.221,23.34,195238,0
1999-10-22,23.511,23.889,23.303,23.596,135742,0
1999-10-25,23.549,24.048,23.511,23.804,265252,0
1999-10-26,23.804,24.258,23.804,24.18,629353,0
1999-10-27,24.18,24.674,24.18,24.388,650529,0
1999-10-28,24.535,24.835,24.535,24.618,1118031,0
1999-10-29,24.618,24.959,24.618,24.835,393069,0
1999-11-01,24.874,24.874,24.618,24.702,308505,0
1999-11-02,24.789,25.166,24.752,24.874,91058,0
1999-11-03,24.835,24.835,24.535,24.667,191729,0
1999-11-04,24.667,24.874,24.204,24.281,114309,0
1999-11-05,24.582,24.667,24.157,24.325,1057370,0
1999-11-08,24.325,24.498,23.99,24.204,255121,0
1999-11-09,24.157,24.281,23.736,23.905,143928,0
1999-11-10,23.905,23.905,23.233,23.356,246938,0
1999-11-11,23.441,23.651,23.319,23.527,119638,0
1999-11-12,23.571,23.651,23.403,23.527,169777,0
1999-11-15,23.441,23.527,23.233,23.527,132498,0
1999-11-17,23.356,23.441,23.233,23.356,145230,0
1999-11-18,23.233,23.403,22.893,22.893,216410,0
1999-11-19,22.772,23.064,22.725,22.856,135613,0
1999-11-22,22.688,22.772,22.225,22.348,106520,0
1999-11-23,22.348,22.348,22.009,22.009,171598,0
1999-11-24,22.139,22.139,21.802,21.841,354363,0
1999-11-26,21.719,21.925,21.719,21.756,47413,0
1999-11-29,21.678,21.678,20.708,21.255,470357,0
1999-11-30,21.378,22.348,21.378,22.348,450359,0
1999-12-01,22.18,22.517,21.973,22.433,439703,0
1999-12-02,22.31,22.517,22.225,22.471,243432,0
1999-12-03,22.225,22.893,22.225,22.64,809781,0
1999-12-06,22.603,22.809,22.556,22.64,606621,0
1999-12-07,22.603,22.725,22.517,22.517,378653,0
1999-12-08,22.64,22.64,22.139,22.31,446588,0
1999-12-09,22.31,22.387,21.925,21.925,358777,0
1999-12-10,21.973,22.009,21.633,21.719,257068,0
1999-12-13,21.547,21.547,20.708,20.708,1843251,0
1999-12-14,20.746,21.039,20.664,20.831,683911,0
1999-12-15,20.916,21.086,20.793,21.039,519722,0
1999-12-16,20.879,21.002,20.793,20.916,203550,0
1999-12-17,20.831,21.292,20.746,20.879,467632,0
1999-12-20,20.962,20.962,20.793,20.879,134055,0
1999-12-21,20.879,21.255,20.831,21.17,544920,0
1999-12-22,21.002,21.039,20.793,20.831,370080,0
1999-12-23,20.831,21.21,20.831,21.17,215894,0
1999-12-27,21.086,21.292,20.962,20.962,220435,0
1999-12-28,20.962,21.039,20.624,20.664,457891,0
1999-12-29,20.746,20.746,20.408,20.493,331240,0
1999-12-30,20.37,20.746,20.331,20.708,248626,0
1999-12-31,20.708,20.708,20.54,20.577,110157,0
2000-01-03,20.408,20.408,19.778,20.032,319935,0
2000-01-04,19.908,20.285,19.908,20.285,451784,0
2000-01-05,20.116,21.039,20.116,20.831,588438,0
2000-01-06,20.746,21.002,20.746,20.962,180948,0
2000-01-07,20.962,21.594,20.793,21.547,393978,0
2000-01-10,21.378,21.463,21.124,21.255,232258,0
2000-01-11,21.255,21.34,20.793,21.039,195886,0
2000-01-12,20.962,21.547,20.916,21.378,186403,0
2000-01-13,21.378,21.378,20.746,20.916,1438488,0
2000-01-14,20.879,20.879,20.624,20.793,265384,0
2000-01-18,20.793,20.879,20.202,20.285,452825,0
2000-01-19,19.993,20.916,19.993,20.916,270836,0
2000-01-20,21.002,21.21,20.408,20.456,423858,0
2000-01-21,20.831,20.962,20.54,20.793,303182,0
2000-01-24,20.793,21.594,20.664,21.34,675467,0
2000-01-25,21.51,21.756,20.248,20.408,675340,0
2000-01-26,20.54,21.039,20.37,20.793,400994,0
2000-01-27,20.962,21.463,20.879,21.292,1093611,0
2000-01-28,21.025,21.063,20.3,20.383,2115258,0
2000-01-31,20.64,21.025,20.255,21.025,760292,0
2000-02-01,20.939,21.109,20.809,21.109,221609,0
2000-02-02,21.063,21.325,21.025,21.109,219658,0
2000-02-03,21.194,21.748,21.194,21.577,598567,0
2000-02-04,21.577,21.577,20.855,20.978,263045,0
2000-02-07,20.978,21.025,20.809,20.855,123145,0
2000-02-08,20.855,21.109,20.855,21.063,297075,0
2000-02-09,20.978,21.533,20.516,20.978,496602,0
2000-02-10,21.063,21.241,20.433,20.724,1041909,0
2000-02-11,20.724,20.809,20.47,20.724,208879,0
2000-02-14,20.77,20.77,20.64,20.685,445029,0
2000-02-15,20.685,20.77,20.433,20.64,136262,0
2000-02-16,20.556,20.6,20.045,20.433,326173,0
2000-02-17,20.433,20.47,20.001,20.169,307467,0
2000-02-18,20.085,20.132,19.239,19.662,369429,0
2000-02-22,19.83,20.001,19.614,19.708,341245,0
2000-02-23,19.614,19.614,18.984,19.239,241351,0
2000-02-24,19.239,19.239,18.26,18.637,176272,0
2000-02-25,18.384,18.43,17.875,17.875,327473,0
2000-02-28,18.047,18.984,17.961,18.852,316822,0
2000-02-29,18.723,18.984,18.598,18.723,291619,0
2000-03-01,18.809,19.021,18.554,18.637,882397,0
2000-03-02,18.723,18.809,18.637,18.683,412037,0
2000-03-03,18.683,18.9,18.554,18.637,462955,0
2000-03-06,18.554,18.554,17.621,17.791,394107,0
2000-03-07,17.744,18.214,17.705,17.998,441524,0
2000-03-08,18.082,18.514,17.961,18.047,426064,0
2000-03-09,18.047,18.384,17.875,18.345,228624,0
2000-03-10,18.514,18.514,17.705,17.829,1216495,0
2000-03-13,17.744,17.875,17.492,17.661,177571,0
2000-03-14,17.661,17.961,17.492,17.744,243688,0
2000-03-15,17.705,19.53,17.705,19.447,904738,0
2000-03-16,19.361,20.383,19.192,20.169,758216,0
2000-03-17,20.169,20.169,19.492,19.579,335917,0
2000-03-20,19.662,19.662,19.192,19.324,696255,0
2000-03-21,19.239,19.406,18.852,18.938,488287,0
2000-03-22,18.9,18.9,18.082,18.175,625719,0
2000-03-23,18.047,19.068,18.047,18.43,1353143,0
2000-03-24,18.384,18.554,18.175,18.175,824201,0
2000-03-27,18.3,18.598,18.214,18.26,1084649,0
2000-03-28,18.175,18.3,18.131,18.3,383845,0
2000-03-29,18.214,18.768,18.214,18.723,688719,0
2000-03-30,18.637,19.068,18.637,19.021,435547,0
2000-03-31,18.938,19.192,18.768,19.192,478802,0
2000-04-03,19.324,19.447,18.984,19.192,265769,0
2000-04-04,19.324,19.746,18.984,19.492,337216,0
2000-04-05,19.492,20.433,19.492,19.963,494393,0
2000-04-06,20.085,20.085,19.662,19.792,236801,0
2000-04-07,19.746,19.916,19.662,19.708,232388,0
2000-04-10,19.579,20.169,19.492,20.085,209265,0
2000-04-11,20.169,20.433,20.001,20.001,342668,0
2000-04-12,20.169,20.939,20.169,20.556,436198,0
2000-04-13,20.685,21.241,20.433,21.063,343318,0
2000-04-14,20.978,21.533,20.47,20.6,1038150,0
2000-04-17,20.516,20.77,20.085,20.685,608444,0
2000-04-18,20.516,20.978,20.339,20.339,614936,0
2000-04-19,20.433,20.939,20.216,20.809,1502527,0
2000-04-20,20.809,21.533,20.809,21.156,387228,0
2000-04-24,21.025,22.556,21.025,22.341,614548,0
2000-04-25,22.387,22.943,22.049,22.893,387874,0
2000-04-26,22.809,23.833,22.725,23.833,325264,0
2000-04-27,23.727,23.727,22.786,23.043,972543,0
2000-04-28,23.127,24.243,23.127,24.121,1375226,0
2000-05-01,24.072,24.419,23.939,24.157,928120,0
2000-05-02,24.204,24.589,23.34,23.427,1101664,0
2000-05-03,23.303,23.472,22.826,23.171,371638,0
2000-05-04,23.258,23.905,23.043,23.772,536476,0
2000-05-05,23.687,24.072,23.427,24.072,652088,0
2000-05-08,23.99,25.104,23.99,25.104,1542798,0
2000-05-09,25.367,25.367,24.457,25.236,952930,0
2000-05-10,25.273,25.572,25.152,25.572,380340,0
2000-05-11,25.489,26.134,25.489,25.965,395671,0
2000-05-12,25.965,25.965,25.104,25.405,337475,0
2000-05-15,25.537,26.22,25.489,25.965,740160,0
2000-05-16,25.922,25.965,25.104,25.705,280710,0
2000-05-17,25.705,25.705,24.589,24.89,282918,0
2000-05-18,25.104,25.705,25.057,25.236,390472,0
2000-05-19,25.152,25.32,24.803,25.236,209395,0
2000-05-22,25.273,25.666,25.188,25.621,487119,0
2000-05-23,25.666,25.666,24.89,25.188,469321,0
2000-05-24,25.367,25.882,25.32,25.621,1109588,0
2000-05-25,25.621,25.666,24.635,24.76,481010,0
2000-05-26,24.505,25.367,24.505,24.89,852132,0
2000-05-30,25.02,25.057,24.243,24.852,585063,0
2000-05-31,24.89,25.057,24.589,24.589,330460,0
2000-06-01,24.589,24.76,24.289,24.541,482699,0
2000-06-02,24.505,24.541,23.99,24.072,339685,0
2000-06-05,24.334,24.334,23.171,23.303,241351,0
2000-06-06,23.388,24.204,23.127,23.939,440873,0
2000-06-07,24.072,24.334,23.663,23.772,219790,0
2000-06-08,23.772,23.818,23.127,23.727,939550,0
2000-06-09,23.727,24.072,23.727,23.905,209008,0
2000-06-12,23.99,24.419,23.905,24.072,218877,0
2000-06-13,23.99,24.76,23.99,24.541,208226,0
2000-06-14,24.589,24.589,24.121,24.157,277982,0
2000-06-15,24.157,24.717,24.157,24.717,367350,0
2000-06-16,24.674,24.935,24.589,24.781,213552,0
2000-06-19,24.674,24.717,24.372,24.541,383717,0
2000-06-20,24.457,24.674,24.204,24.505,501794,0
2000-06-21,24.541,24.974,24.419,24.457,388138,0
2000-06-22,24.589,24.589,23.472,23.818,330977,0
2000-06-23,23.905,24.419,23.818,24.027,193417,0
2000-06-26,24.157,24.372,24.121,24.334,253044,0
2000-06-27,24.419,24.419,23.388,23.643,415151,0
2000-06-28,23.687,24.419,23.171,24.313,584932,0
2000-06-29,24.157,24.419,23.818,23.856,263045,0
2000-06-30,23.939,24.674,23.303,23.303,676378,0
2000-07-03,23.34,24.372,23.258,24.157,277069,0
2000-07-05,24.419,25.104,24.157,24.334,961244,0
2000-07-06,24.419,24.674,24.027,24.072,736526,0
2000-07-07,24.072,24.419,24.027,24.204,569342,0
2000-07-10,24.204,24.89,24.157,24.541,404114,0
2000-07-11,24.457,24.974,24.372,24.974,165230,0
2000-07-12,24.974,25.104,24.717,24.935,153669,0
2000-07-13,24.76,25.367,24.76,25.188,171855,0
2000-07-14,26.052,26.134,25.489,25.705,387355,0
2000-07-17,25.537,25.965,25.489,25.773,1168953,0
2000-07-18,25.705,26.134,25.32,25.367,510759,0
2000-07-19,25.405,26.134,25.367,25.837,258883,0
2000-07-20,25.882,25.965,25.666,25.79,164970,0
2000-07-21,25.882,26.953,25.882,25.922,446849,0
2000-07-24,25.922,26.4,25.489,26.305,298113,0
2000-07-25,26.305,27.211,26.305,26.483,645718,0
2000-07-26,26.4,26.736,26.4,26.567,635328,0
2000-07-27,26.567,27.17,26.519,27.038,557521,0
2000-07-28,26.974,26.974,26.675,26.936,235504,0
2000-07-31,27.068,27.583,27.068,27.453,481921,0
2000-08-01,27.63,28.453,27.499,28.453,695731,0
2000-08-02,28.368,28.753,28.192,28.753,258496,0
2000-08-03,28.628,29.323,28.537,28.723,618054,0
2000-08-04,28.753,28.753,27.675,28.453,1091531,0
2000-08-07,28.499,28.715,27.975,28.554,912792,0
2000-08-08,28.669,29.108,28.453,29.014,174582,0
2000-08-09,28.845,29.014,28.669,28.669,279412,0
2000-08-10,28.669,28.669,28.275,28.376,246938,0
2000-08-11,28.406,29.014,28.323,28.93,304744,0
2000-08-14,27.975,29.146,27.975,28.93,327084,0
2000-08-15,28.8,29.062,28.368,28.93,715604,0
2000-08-16,28.979,28.979,28.753,28.93,652606,0
2000-08-17,28.93,29.363,28.93,29.232,554145,0
2000-08-18,29.146,29.232,29.062,29.232,351372,0
2000-08-21,29.192,29.232,28.93,29.108,538557,0
2000-08-22,29.108,29.493,29.108,29.276,131716,0
2000-08-23,29.276,29.585,29.232,29.538,182895,0
2000-08-24,29.455,29.493,28.845,29.146,179518,0
2000-08-25,29.062,29.062,28.107,28.192,438795,0
2000-08-28,28.107,28.753,28.107,28.499,218877,0
2000-08-29,28.585,28.669,28.151,28.368,194195,0
2000-08-30,28.368,28.8,28.323,28.453,212514,0
2000-08-31,28.453,29.108,28.323,28.594,331369,0
2000-09-01,28.8,29.585,28.715,29.192,297598,0
2000-09-05,29.276,30.101,29.146,29.969,234079,0
2000-09-06,29.931,30.663,29.931,30.531,292785,0
2000-09-07,30.447,30.925,30.408,30.887,345531,0
2000-09-08,30.795,32.056,30.708,31.854,403721,0
2000-09-11,31.879,33.098,31.879,32.719,479324,0
2000-09-12,32.663,33.44,31.925,32.441,339294,0
2000-09-13,32.533,33.357,32.487,32.88,593375,0
2000-09-14,32.88,33.048,32.056,32.834,363065,0
2000-09-15,32.703,33.311,32.703,32.973,366832,0
2000-09-18,32.965,33.225,32.57,33.141,283175,0
2000-09-19,33.098,33.311,32.096,32.187,339685,0
2000-09-20,32.187,32.187,31.139,31.616,643124,0
2000-09-21,31.616,32.056,31.27,31.4,579735,0
2000-09-22,31.4,32.295,31.4,32.009,1000214,0
2000-09-25,32.009,32.31,31.925,32.272,171598,0
2000-09-26,32.356,34.311,32.14,34.311,765880,0
2000-09-27,34.311,34.79,33.489,34.444,647150,0
2000-09-28,34.444,35.35,34.444,34.479,488674,0
2000-09-29,34.567,35.611,34.567,35.321,287206,0
2000-10-02,35.219,36.044,34.311,35.997,449706,0
2000-10-03,35.912,36.568,35.389,35.482,434900,0
2000-10-04,35.482,36.044,34.135,34.612,450614,0
2000-10-05,34.567,35.35,33.918,33.967,417618,0
2000-10-06,34.052,34.957,34.002,34.089,245509,0
2000-10-09,34.089,34.829,34.052,34.135,259792,0
2000-10-10,34.266,35.174,34.266,34.696,253691,0
2000-10-11,34.696,35.306,34.266,34.922,228490,0
2000-10-12,35.389,35.651,34.35,34.658,486598,0
2000-10-13,35.174,35.389,34.397,34.741,299545,0
2000-10-16,34.741,35.568,34.741,34.872,663648,0
2000-10-17,34.79,35.219,34.612,35.088,307594,0
2000-10-18,35.088,35.136,33.489,33.918,708592,0
2000-10-19,32.441,32.663,31.4,32.056,1271441,0
2000-10-20,32.056,32.056,30.316,30.447,1057370,0
2000-10-23,30.578,31.01,30.101,30.277,1146089,0
2000-10-24,30.363,30.97,29.538,29.8,612080,0
2000-10-25,30.101,30.363,28.979,29.323,927212,0
2000-10-26,29.323,29.455,28.845,29.232,489326,0
2000-10-27,29.146,29.669,28.628,29.407,532973,0
2000-10-30,29.669,30.723,29.585,30.681,699111,0
2000-10-31,30.723,30.723,29.538,30.416,338514,0
2000-11-01,30.547,31.415,30.547,31.07,496985,0
2000-11-02,31.07,31.07,30.632,30.809,202769,0
2000-11-03,30.547,31.154,30.06,30.502,291881,0
2000-11-06,30.454,30.894,30.286,30.325,313182,0
2000-11-07,30.371,30.371,29.931,30.154,146915,0
2000-11-08,30.286,30.894,30.026,30.325,147174,0
2000-11-09,30.454,30.941,29.894,30.809,392549,0
2000-11-10,30.809,31.415,30.809,30.986,292918,0
2000-11-13,30.894,31.686,30.547,30.681,284734,0
2000-11-14,30.723,30.723,30.11,30.371,251612,0
2000-11-15,30.547,31.247,30.416,30.941,450614,0
2000-11-16,30.986,31.415,30.855,31.024,112102,0
2000-11-17,31.118,31.986,31.118,31.902,203550,0
2000-11-20,32.031,32.209,31.558,31.854,483351,0
2000-11-21,31.949,32.116,31.286,31.508,299674,0
2000-11-22,31.508,32.164,31.415,31.641,211601,0
2000-11-24,31.686,31.686,31.379,31.592,26762,0
2000-11-27,31.508,31.724,31.286,31.558,156270,0
2000-11-28,31.415,32.248,31.415,32.248,356700,0
2000-11-29,32.209,32.686,32.209,32.52,232258,0
2000-11-30,32.52,33.081,32.386,32.604,349557,0
2000-12-01,32.555,32.911,32.427,32.911,759644,0
2000-12-04,32.866,33.041,32.341,32.386,579995,0
2000-12-05,32.427,32.427,31.818,31.986,286295,0
2000-12-06,31.986,32.427,31.986,32.164,293568,0
2000-12-07,32.164,32.341,32.116,32.248,345010,0
2000-12-08,32.209,32.386,31.558,32.209,248106,0
2000-12-11,32.295,32.295,31.771,31.949,208226,0
2000-12-12,32.031,32.52,31.986,32.08,211344,0
2000-12-13,32.08,32.65,32.08,32.08,215236,0
2000-12-14,32.209,32.209,31.641,31.641,190558,0
2000-12-15,31.508,31.854,31.463,31.463,346825,0
2000-12-18,31.558,32.209,31.558,32.164,128337,0
2000-12-19,32.08,32.65,32.08,32.341,233684,0
2000-12-20,32.209,33.348,32.08,33.173,591168,0
2000-12-21,33.173,33.348,32.911,33.303,434637,0
2000-12-22,33.173,33.217,32.65,32.778,546222,0
2000-12-26,32.778,33.173,32.778,32.995,643902,0
2000-12-27,32.911,33.694,32.911,33.173,223033,0
2000-12-28,33.257,33.257,32.911,33.217,223554,0
2000-12-29,33.127,33.391,33.041,33.348,152369,0
2001-01-02,33.173,33.257,32.427,32.471,216537,0
2001-01-03,32.471,33.481,30.454,30.502,495172,0
2001-01-04,30.11,30.11,27.568,28.184,674171,0
2001-01-05,28.184,29.054,28.184,28.792,565056,0
2001-01-08,28.709,29.623,28.709,29.455,478024,0
2001-01-09,29.323,29.455,28.753,29.146,296557,0
2001-01-10,29.232,29.754,28.661,28.922,367477,0
2001-01-11,28.922,28.922,27.791,28.359,705607,0
2001-01-12,28.359,28.971,28.006,28.4,701579,0
2001-01-16,28.315,28.359,27.353,27.7,658190,0
2001-01-17,27.614,28.184,27.531,27.961,353063,0
2001-01-18,27.831,28.838,27.831,28.709,458540,0
2001-01-19,28.622,29.192,27.831,28.709,235115,0
2001-01-22,28.792,29.754,28.753,29.323,356438,0
2001-01-23,29.407,30.371,29.407,30.154,351504,0
2001-01-24,30.192,30.763,30.11,30.192,282396,0
2001-01-25,30.286,31.07,30.286,30.763,258367,0
2001-01-26,30.894,31.139,29.847,30.855,262133,0
2001-01-29,30.847,31.317,30.756,30.871,280581,0
2001-01-30,30.795,30.878,30.47,30.616,465166,0
2001-01-31,30.539,30.539,30.026,30.487,290714,0
2001-02-01,29.661,29.87,29.485,29.661,541288,0
2001-02-02,29.732,30.201,29.639,29.685,456589,0
2001-02-05,29.8,30.887,29.8,30.4,311234,0
2001-02-06,30.084,31.01,29.856,30.763,615327,0
2001-02-07,30.763,31.826,30.763,31.632,551805,0
2001-02-08,31.6,31.71,31.233,31.286,464774,0
2001-02-09,31.224,32.04,31.224,32.003,317469,0
2001-02-12,32.096,32.487,31.139,31.457,368651,0
2001-02-13,31.566,31.986,31.07,31.492,913444,0
2001-02-14,31.492,31.686,31.002,31.279,252261,0
2001-02-15,31.286,31.31,30.986,31.21,178610,0
2001-02-16,31.286,32.187,31.286,32.14,549598,0
2001-02-20,32.148,32.941,31.932,32.487,379563,0
2001-02-21,32.487,33.527,32.487,33.205,673390,0
2001-02-22,33.189,33.719,33.01,33.357,378782,0
2001-02-23,33.473,33.866,32.703,33.481,657413,0
2001-02-26,33.44,33.719,32.411,32.626,840435,0
2001-02-27,32.734,33.01,32.487,32.801,268631,0
2001-02-28,32.817,32.842,32.195,32.801,303702,0
2001-03-01,32.778,32.778,32.202,32.479,414118,0
2001-03-02,32.471,32.765,32.116,32.677,415804,0
2001-03-05,32.765,32.933,32.164,32.411,226156,0
2001-03-06,32.586,32.765,32.378,32.52,308898,0
2001-03-07,32.487,33.048,32.218,32.586,413466,0
2001-03-08,32.586,33.048,32.555,32.875,422297,0
2001-03-09,32.981,33.048,32.471,32.817,188481,0
2001-03-12,32.875,33.025,32.67,32.67,342025,0
2001-03-13,32.694,32.734,31.778,31.849,346956,0
2001-03-14,31.849,31.849,31.002,31.125,290584,0
2001-03-15,31.07,31.607,30.864,31.424,407619,0
2001-03-16,30.933,31.566,30.933,31.002,447762,0
2001-03-19,31.07,31.202,30.708,30.763,308898,0
2001-03-20,30.616,31.139,30.293,30.795,365403,0
2001-03-21,30.686,31.641,30.509,30.578,418788,0
2001-03-22,30.578,30.624,28.601,29.255,485168,0
2001-03-23,29.169,29.207,28.622,29.007,508812,0
2001-03-26,29.169,30.154,29.169,29.945,417099,0
2001-03-27,30.118,30.73,29.909,30.11,332929,0
2001-03-28,30.578,31.441,30.509,31.294,450097,0
2001-03-29,31.139,31.956,30.864,31.94,441003,0
2001-03-30,31.949,32.875,31.949,32.394,346442,0
2001-04-02,32.411,33.017,32.003,32.995,528291,0
2001-04-03,32.988,33.679,32.341,33.555,725611,0
2001-04-04,33.549,33.897,32.88,33.357,522192,0
2001-04-05,33.366,33.404,32.427,33.118,524526,0
2001-04-06,33.048,33.686,31.916,32.202,741846,0
2001-04-09,32.31,33.595,32.31,33.318,588307,0
2001-04-10,33.404,34.243,33.357,33.996,876424,0
2001-04-11,33.843,33.843,32.941,33.366,695215,0
2001-04-12,33.296,33.934,33.189,33.787,521671,0
2001-04-16,33.897,35.313,33.897,34.781,709371,0
2001-04-17,35.166,35.591,34.897,35.136,843949,0
2001-04-18,35.136,35.398,34.472,34.588,573893,0
2001-04-19,34.636,34.988,33.758,33.918,484652,0
2001-04-20,33.918,34.781,33.366,33.694,407619,0
2001-04-23,33.866,34.496,33.866,34.464,336176,0
2001-04-24,34.807,35.095,34.472,34.727,414118,0
2001-04-25,34.89,35.519,34.741,35.405,482959,0
2001-04-26,35.313,35.768,35.313,35.577,533100,0
2001-04-27,35.712,35.821,35.219,35.726,997745,0
2001-04-30,35.791,35.905,35.289,35.712,406842,0
2001-05-01,35.712,36.074,35.182,35.244,493222,0
2001-05-02,35.504,35.534,34.543,34.733,398006,0
2001-05-03,34.757,34.897,34.356,34.505,293700,0
2001-05-04,34.579,35.113,34.365,34.849,276684,0
2001-05-07,35.113,35.128,34.579,34.674,222645,0
2001-05-08,34.612,34.612,34.065,34.065,375925,0
2001-05-09,34.065,35.144,34.065,34.98,355658,0
2001-05-10,34.98,35.074,34.65,34.766,294606,0
2001-05-11,34.863,34.964,34.373,34.543,314612,0
2001-05-14,34.682,35.321,34.682,35.298,174582,0
2001-05-15,35.298,35.298,34.579,34.856,226541,0
2001-05-16,34.964,35.358,34.849,35.136,511409,0
2001-05-17,35.136,35.577,34.964,35.559,351761,0
2001-05-18,35.466,35.466,35.136,35.244,393200,0
2001-05-21,35.252,35.252,35.005,35.197,378523,0
2001-05-22,35.197,35.328,35.044,35.113,290320,0
2001-05-23,35.113,35.513,35.074,35.219,515433,0
2001-05-24,35.252,35.381,35.095,35.19,377353,0
2001-05-25,35.204,35.373,34.543,34.682,185102,0
2001-05-29,34.79,34.79,34.365,34.513,212643,0
2001-05-30,34.52,34.964,34.479,34.627,158734,0
2001-05-31,34.62,35.534,34.62,35.534,588176,0
2001-06-01,35.559,35.559,34.98,35.328,273826,0
2001-06-04,35.306,35.504,34.897,35.398,230958,0
2001-06-05,35.398,35.398,34.72,34.727,225243,0
2001-06-06,34.727,34.757,34.043,34.043,186534,0
2001-06-07,34.081,34.413,33.62,33.686,233169,0
2001-06-08,33.728,34.496,33.65,34.413,263823,0
2001-06-11,34.365,35.19,34.365,34.972,248884,0
2001-06-12,35.113,35.358,34.79,35.227,319158,0
2001-06-13,35.577,35.577,34.35,34.356,329420,0
2001-06-14,34.35,34.35,33.055,33.063,474777,0
2001-06-15,32.694,33.758,32.694,33.098,938383,0
2001-06-18,33.225,33.728,33.225,33.274,392421,0
2001-06-19,33.331,33.549,33.265,33.504,436847,0
2001-06-20,33.504,33.563,33.118,33.303,435162,0
2001-06-21,33.265,33.265,32.302,32.447,582333,0
2001-06-22,32.586,32.902,32.411,32.858,611818,0
2001-06-25,33.034,33.155,32.917,33.048,734314,0
2001-06-26,33.048,33.141,32.619,33.063,472959,0
2001-06-27,33.09,33.996,32.957,33.686,731974,0
2001-06-28,33.703,34.283,33.374,33.65,152369,0
2001-06-29,33.65,33.796,33.374,33.728,778741,0
2001-07-02,33.758,34.209,33.728,34.167,248106,0
2001-07-03,34.218,34.496,33.934,34.472,327996,0
2001-07-05,34.365,34.856,34.227,34.849,341245,0
2001-07-06,34.863,35.074,34.505,34.72,483741,0
2001-07-09,34.757,35.244,34.612,35.182,365274,0
2001-07-10,35.151,35.289,34.863,35.151,471788,0
2001-07-11,35.289,35.527,34.704,34.772,415804,0
2001-07-12,34.79,34.79,33.796,33.866,288762,0
2001-07-13,31.665,32.441,31.624,31.665,2921920,0
2001-07-16,31.665,31.802,31.302,31.533,802117,0
2001-07-17,31.558,31.624,31.077,31.21,516474,0
2001-07-18,31.21,31.87,31.21,31.771,1195190,0
2001-07-19,31.771,31.979,31.485,31.771,517904,0
2001-07-20,31.701,31.888,30.554,30.571,406713,0
2001-07-23,30.554,30.663,29.276,29.922,569213,0
2001-07-24,29.785,29.785,28.53,28.777,489326,0
2001-07-25,29.062,30.241,28.422,30.06,684043,0
2001-07-26,29.993,30.847,29.707,30.809,428662,0
2001-07-27,30.809,30.809,29.416,30.06,484779,0
2001-07-30,30.148,30.654,29.469,30.516,413985,0
2001-07-31,30.509,30.871,29.823,30.356,355788,0
2001-08-01,30.332,30.654,30.148,30.325,304744,0
2001-08-02,30.225,30.871,30.148,30.686,313315,0
2001-08-03,30.795,31.302,30.377,31.178,348778,0
2001-08-06,31.01,31.01,30.693,30.763,623772,0
2001-08-07,30.763,31.118,30.763,30.953,221348,0
2001-08-08,30.831,30.831,30.547,30.586,357480,0
2001-08-09,30.509,31.217,30.47,31.102,884084,0
2001-08-10,31.048,31.842,30.763,31.516,329944,0
2001-08-13,31.409,31.624,31.002,31.032,521540,0
2001-08-14,31.085,31.516,31.085,31.331,246938,0
2001-08-15,31.302,31.516,30.901,31.294,416323,0
2001-08-16,31.224,31.802,31.202,31.771,394629,0
2001-08-17,31.733,32.056,31.724,31.925,236801,0
2001-08-20,31.979,32.103,31.778,31.949,203679,0
2001-08-21,32.016,32.124,31.686,31.733,227321,0
2001-08-22,31.748,32.056,31.549,31.763,236024,0
2001-08-23,31.763,32.173,31.763,31.888,236414,0
2001-08-24,31.888,31.949,31.81,31.895,220304,0
2001-08-27,31.949,32.148,31.842,32.056,263692,0
2001-08-28,32.031,32.272,31.91,31.949,169905,0
2001-08-29,32.132,32.164,31.849,32.096,229135,0
2001-08-30,32.148,32.256,31.771,31.87,201990,0
2001-08-31,31.949,32.116,31.763,32.024,178739,0
2001-09-04,31.979,32.403,31.854,32.173,245768,0
2001-09-05,32.164,32.37,31.979,32.14,234334,0
2001-09-06,32.164,32.479,31.94,32.04,154190,0
2001-09-07,32.11,32.124,31.624,31.65,597399,0
2001-09-10,31.656,31.733,31.224,31.34,334356,0
2001-09-17,30.941,30.953,30.018,30.609,281750,0
2001-09-18,30.325,30.363,29.969,30.01,292271,0
2001-09-19,29.931,30.033,28.93,29.43,514266,0
2001-09-20,29.376,30.255,28.822,29.792,1015153,0
2001-09-21,29.146,29.715,28.784,28.784,469580,0
2001-09-24,28.999,28.999,28.445,28.445,382290,0
2001-09-25,28.606,28.971,28.323,28.352,288374,0
2001-09-26,27.816,27.915,27.228,27.353,892011,0
2001-09-27,27.205,27.923,27.029,27.783,909414,0
2001-09-28,28.136,28.914,27.997,28.499,704308,0
2001-10-01,28.499,28.676,28.029,28.521,297598,0
2001-10-02,28.352,28.715,28.3,28.499,673390,0
2001-10-03,28.352,28.999,28.218,28.753,683523,0
2001-10-04,28.606,29.407,28.3,29.138,492315,0
2001-10-05,29.138,29.493,28.822,29.354,330850,0
2001-10-08,29.248,29.469,28.861,28.993,153541,0
2001-10-09,28.993,28.993,28.537,28.569,255510,0
2001-10-10,28.577,28.753,28.107,28.438,309283,0
2001-10-11,28.438,28.461,27.997,28.068,770423,0
2001-10-12,28.052,28.121,27.715,27.961,431522,0
2001-10-15,27.997,28.006,27.531,27.63,387228,0
2001-10-16,27.63,27.89,27.531,27.783,493222,0
2001-10-17,28.136,28.275,27.706,27.854,462955,0
2001-10-18,27.854,28.023,27.276,27.368,340855,0
2001-10-19,27.997,28.922,27.537,28.886,1118940,0
2001-10-22,28.861,28.999,28.323,28.822,678590,0
2001-10-23,28.822,29.707,28.822,29.669,1078154,0
2001-10-24,29.669,29.677,28.878,28.979,493091,0
2001-10-25,28.985,29.969,28.816,29.792,397488,0
2001-10-26,29.685,29.901,29.129,29.823,341245,0
2001-10-29,29.969,30.586,29.538,30.454,626111,0
2001-10-30,30.586,30.654,30.038,30.4,982808,0
2001-10-31,30.547,30.586,30.183,30.547,586747,0
2001-11-01,30.547,30.654,30.325,30.646,572328,0
2001-11-02,30.4,30.7,29.823,30.307,620656,0
2001-11-05,30.148,30.933,30.148,30.809,786143,0
2001-11-06,30.654,31.016,30.438,30.878,381509,0
2001-11-07,31.016,31.372,30.953,31.187,600908,0
2001-11-08,31.254,31.524,31.254,31.379,825239,0
2001-11-09,31.394,31.485,31.195,31.347,352023,0
2001-11-12,31.31,31.325,30.953,31.162,413336,0
2001-11-13,31.233,31.27,30.941,31.202,473606,0
2001-11-14,31.162,31.162,30.509,30.586,309026,0
2001-11-15,30.438,30.716,30.126,30.277,437367,0
2001-11-16,30.255,30.562,30.216,30.347,384237,0
2001-11-19,30.241,30.293,29.577,29.917,224985,0
2001-11-20,29.962,30.347,29.823,30.325,349557,0
2001-11-21,30.148,30.183,29.207,29.856,194195,0
2001-11-23,29.83,30.084,29.354,29.993,51956,0
2001-11-26,29.993,30.168,29.639,29.807,281620,0
2001-11-27,29.807,30.053,29.424,29.554,666250,0
2001-11-28,29.601,29.616,29.146,29.499,492053,0
2001-11-29,29.462,29.922,29.038,29.922,471400,0
2001-11-30,30.001,30.261,29.83,30.255,608833,0
2001-12-03,30.183,30.4,29.993,30.154,473739,0
2001-12-04,30.075,30.075,29.739,29.807,769386,0
2001-12-05,29.931,29.931,29.715,29.839,332148,0
2001-12-06,29.839,29.839,29.424,29.554,397618,0
2001-12-07,29.462,29.885,29.347,29.856,370859,0
2001-12-10,29.785,29.785,29.24,29.376,385018,0
2001-12-11,29.424,29.424,28.492,28.514,390472,0
2001-12-12,28.7,28.8,28.107,28.622,1643857,0
2001-12-13,28.628,28.985,28.537,28.808,471139,0
2001-12-14,28.569,28.808,28.267,28.709,294997,0
2001-12-17,28.594,28.669,28.259,28.392,183806,0
2001-12-18,28.392,29.169,28.338,28.979,247066,0
2001-12-19,28.878,29.785,28.622,29.715,437887,0
2001-12-20,29.538,29.577,29.07,29.307,320324,0
2001-12-21,29.485,29.485,29.014,29.169,528291,0
2001-12-24,29.316,29.715,29.316,29.707,352282,0
2001-12-26,29.57,30.316,29.53,29.823,788481,0
2001-12-27,29.962,30.148,29.807,30.14,1330934,0
2001-12-28,30.255,30.438,29.715,30.356,232519,0
2001-12-31,30.332,30.609,30.084,30.332,392030,0
2002-01-02,30.4,30.763,29.763,30.747,581294,0
2002-01-03,30.616,30.864,30.3,30.723,306948,0
2002-01-04,30.723,30.723,30.11,30.578,497767,0
2002-01-07,30.578,30.693,30.293,30.601,440094,0
2002-01-08,30.601,30.601,30.093,30.126,254079,0
2002-01-09,30.148,30.723,29.976,30.363,588955,0
2002-01-10,30.332,30.708,30.332,30.454,419054,0
2002-01-11,30.523,30.638,30.332,30.363,223295,0
2002-01-14,30.4,30.831,30.332,30.681,209916,0
2002-01-15,30.803,31.147,30.73,30.803,444120,0
2002-01-16,30.616,31.21,30.616,31.077,335134,0
2002-01-17,31.077,31.162,30.616,30.823,234207,0
2002-01-18,30.823,31.077,30.803,30.925,274601,0
2002-01-22,31.085,31.085,30.423,30.423,504260,0
2002-01-23,30.363,31.162,30.363,31.055,492964,0
2002-01-24,31.055,31.478,30.809,30.831,526087,0
2002-01-25,30.871,30.887,30.586,30.803,479842,0
2002-01-28,30.616,30.831,29.976,30.208,1167391,0
2002-01-29,30.216,30.4,29.269,29.269,898372,0
2002-01-30,29.316,29.391,28.878,29.084,703916,0
2002-01-31,29.169,29.276,28.8,29.175,583889,0
2002-02-01,29.207,29.554,29.169,29.53,1565532,0
2002-02-04,29.53,29.901,29.207,29.748,966573,0
2002-02-05,29.748,29.909,29.499,29.792,569342,0
2002-02-06,29.754,30.001,29.677,30.001,599739,0
2002-02-07,30.001,30.523,29.922,30.47,643645,0
2002-02-08,30.594,30.594,30.269,30.408,440873,0
2002-02-11,30.408,30.594,30.216,30.594,304090,0
2002-02-12,30.594,31.254,30.531,31.247,470880,0
2002-02-13,31.325,31.6,31.202,31.492,575187,0
2002-02-14,31.325,31.524,30.962,31.01,483482,0
2002-02-15,31.01,31.317,30.831,30.887,213422,0
2002-02-19,30.672,30.962,30.447,30.478,345660,0
2002-02-20,30.338,30.377,29.715,30.286,500239,0
2002-02-21,30.3,30.325,29.909,29.962,325525,0
2002-02-22,29.938,30.316,29.661,30.3,265252,0
2002-02-25,30.3,30.3,29.646,29.861,413725,0
2002-02-26,29.861,29.894,29.715,29.748,514266,0
2002-02-27,29.823,30.045,29.723,29.815,433599,0
2002-02-28,29.901,29.969,29.616,29.685,365403,0
2002-03-01,29.847,30.084,29.792,29.938,996316,0
2002-03-04,29.938,31.016,29.938,30.803,448537,0
2002-03-05,30.887,31.294,30.747,31.147,487767,0
2002-03-06,31.4,31.802,31.002,31.724,411387,0
2002-03-07,31.733,31.87,31.347,31.6,315004,0
2002-03-08,31.733,31.916,31.424,31.433,264344,0
2002-03-11,31.472,32.073,31.34,31.862,290842,0
2002-03-12,31.802,31.849,31.409,31.472,299674,0
2002-03-13,31.441,31.616,31.217,31.387,250182,0
2002-03-14,31.472,31.74,31.178,31.31,204979,0
2002-03-15,31.415,31.581,31.254,31.254,363585,0
2002-03-18,31.27,31.472,30.823,31.463,215499,0
2002-03-19,31.441,31.854,31.441,31.566,213032,0
2002-03-20,31.616,31.854,31.202,31.733,295127,0
2002-03-21,31.733,32.487,31.694,32.487,337216,0
2002-03-22,32.494,32.771,32.14,32.14,338125,0
2002-03-25,31.956,32.494,31.842,32.394,348255,0
2002-03-26,32.394,32.549,32.11,32.295,217061,0
2002-03-27,32.348,32.886,32.334,32.866,352673,0
2002-03-28,32.866,33.374,32.858,33.197,542194,0
2002-04-01,33.197,33.425,32.902,33.225,534141,0
2002-04-02,33.155,33.834,33.155,33.787,326563,0
2002-04-03,33.818,33.851,33.289,33.489,416713,0
2002-04-04,33.555,33.996,33.339,33.549,346825,0
2002-04-05,33.549,33.549,33.048,33.217,300582,0
2002-04-08,33.103,33.155,32.825,33.148,298896,0
2002-04-09,33.148,33.189,32.494,32.533,452434,0
2002-04-10,32.533,33.109,32.386,33.004,423728,0
2002-04-11,32.973,33.155,32.657,32.677,461919,0
2002-04-12,32.642,32.88,32.327,32.743,420867,0
2002-04-15,32.657,32.663,32.195,32.348,342025,0
2002-04-16,32.363,32.657,32.341,32.633,456069,0
2002-04-17,32.677,32.88,32.613,32.67,214591,0
2002-04-18,32.642,33.189,32.619,33.141,520758,0
2002-04-19,33.197,33.665,33.055,33.527,487119,0
2002-04-22,33.527,33.672,33.318,33.318,157175,0
2002-04-23,33.225,34.167,33.225,33.779,225374,0
2002-04-24,33.636,33.959,33.374,33.374,253819,0
2002-04-25,33.225,33.527,33.025,33.141,356048,0
2002-04-26,33.01,33.134,32.633,32.75,332929,0
2002-04-29,32.758,32.941,32.394,32.394,777960,0
2002-04-30,32.494,32.604,32.363,32.363,509718,0
2002-05-01,32.454,32.454,32.173,32.248,559209,0
2002-05-02,32.272,32.272,31.895,32.164,500886,0
2002-05-03,32.088,32.386,31.979,32.348,318901,0
2002-05-06,32.494,32.494,32.209,32.218,183289,0
2002-05-07,32.272,32.427,32.016,32.124,214591,0
2002-05-08,32.202,32.202,31.65,32.056,260443,0
2002-05-09,31.756,32.233,31.686,32.016,389566,0
2002-05-10,32.016,32.088,31.478,31.516,375925,0
2002-05-13,31.463,31.566,31.187,31.533,310456,0
2002-05-14,31.756,31.786,31.372,31.677,239012,0
2002-05-15,31.533,31.677,31.102,31.162,460490,0
2002-05-16,31.016,31.132,30.248,30.3,441654,0
2002-05-17,30.307,30.416,29.391,29.969,536087,0
2002-05-20,29.839,30.693,29.839,30.084,836411,0
2002-05-21,29.985,30.416,29.777,30.001,577526,0
2002-05-22,30.06,30.539,30.06,30.502,696905,0
2002-05-23,30.609,30.909,30.394,30.646,376701,0
2002-05-24,30.795,31.016,30.394,30.663,615979,0
2002-05-28,30.646,30.646,30.3,30.438,368907,0
2002-05-29,30.316,30.338,29.976,30.084,532323,0
2002-05-30,29.839,30.161,29.723,29.83,618573,0
2002-05-31,29.847,29.954,29.469,29.623,433862,0
2002-06-03,29.623,29.623,28.808,29.078,521150,0
2002-06-04,29.146,29.669,29.092,29.376,368258,0
2002-06-05,29.169,29.248,28.685,28.878,298245,0
2002-06-06,29.02,29.02,28.151,28.368,551546,0
2002-06-07,28.368,28.601,28.218,28.505,533100,0
2002-06-10,28.359,28.777,28.284,28.715,374626,0
2002-06-11,28.736,29.138,28.615,28.653,285256,0
2002-06-12,28.8,29.108,28.731,28.962,303960,0
2002-06-13,28.962,29.499,28.937,28.979,378653,0
2002-06-14,28.979,29.354,28.368,28.869,745485,0
2002-06-17,28.914,29.146,28.601,29.138,244726,0
2002-06-18,29.02,29.332,28.985,29.062,394240,0
2002-06-19,29.07,29.114,28.243,28.338,373328,0
2002-06-20,28.4,28.43,27.975,28.068,817581,0
2002-06-21,27.845,28.309,27.808,28.293,835244,0
2002-06-24,28.43,28.505,27.881,28.099,350464,0
2002-06-25,28.068,28.284,27.954,28.029,380340,0
2002-06-26,28.068,28.223,27.382,28.136,487767,0
2002-06-27,28.136,28.615,27.968,28.545,965402,0
2002-06-28,28.43,29.175,28.422,29.169,864076,0
2002-07-01,29.138,29.34,28.838,28.922,573498,0
2002-07-02,28.922,28.922,28.052,28.243,645592,0
2002-07-03,28.243,28.569,28.136,28.4,548169,0
2002-07-05,28.406,28.645,28.151,28.645,126649,0
2002-07-08,28.628,28.906,28.13,28.293,258241,0
2002-07-09,28.284,28.4,27.43,27.446,581688,0
2002-07-10,26.142,26.142,24.518,24.743,2847878,0
2002-07-11,24.442,25.705,24.433,25.465,1890534,0
2002-07-12,25.473,25.481,24.596,25.051,791988,0
2002-07-15,24.667,25.344,23.718,25.344,1697897,0
2002-07-16,25.344,25.814,24.667,25.174,922406,0
2002-07-17,25.297,25.889,24.558,24.69,830178,0
2002-07-18,24.596,24.768,24.149,24.149,907857,0
2002-07-19,23.927,23.927,22.58,22.725,1023077,0
2002-07-22,22.817,22.893,21.416,21.939,1061787,0
2002-07-23,21.939,22.156,20.24,20.717,1604238,0
2002-07-24,20.533,23.043,20.208,22.772,1241954,0
2002-07-25,22.757,24.296,22.625,23.571,1194541,0
2002-07-26,23.488,23.947,23.187,23.557,470880,0
2002-07-29,23.618,24.258,23.557,23.679,587396,0
2002-07-30,23.741,25.889,23.679,25.856,788738,0
2002-07-31,25.806,26.458,25.228,25.428,1278587,0
2002-08-01,25.388,25.688,24.603,24.717,949682,0
2002-08-02,24.826,25.057,23.781,24.081,662743,0
2002-08-05,24.195,24.89,24.056,24.227,654421,0
2002-08-06,24.457,25.02,24.372,24.682,1094652,0
2002-08-07,24.826,25.02,24.48,24.682,573108,0
2002-08-08,24.826,25.088,24.419,24.702,657803,0
2002-08-09,24.789,25.388,24.512,24.951,476596,0
2002-08-12,24.789,25.397,24.717,25.311,536087,0
2002-08-13,25.281,25.311,24.489,24.567,517123,0
2002-08-14,24.457,25.166,24.334,25.074,481142,0
2002-08-15,25.166,25.388,24.774,24.817,682612,0
2002-08-16,24.76,24.89,24.489,24.589,376965,0
2002-08-19,24.498,24.911,24.405,24.682,540375,0
2002-08-20,24.682,25.003,24.505,24.789,709892,0
2002-08-21,24.902,25.244,24.658,25.057,630135,0
2002-08-22,25.166,25.681,25.057,25.537,694043,0
2002-08-23,25.504,25.504,25.096,25.196,525048,0
2002-08-26,25.281,25.781,25.281,25.572,604285,0
2002-08-27,25.652,26.059,25.465,25.465,802117,0
2002-08-28,25.613,26.175,25.613,26.029,2170075,0
2002-08-29,25.914,25.914,25.352,25.465,719244,0
2002-08-30,25.451,25.613,24.902,24.988,534661,0
2002-09-03,24.943,25.042,24.212,24.505,789517,0
2002-09-04,24.618,24.717,24.004,24.304,571161,0
2002-09-05,24.195,24.642,24.127,24.433,687031,0
2002-09-06,25.035,25.074,24.234,24.243,688330,0
2002-09-09,24.304,24.304,23.679,24.141,337865,0
2002-09-10,24.141,24.141,23.679,23.818,506993,0
2002-09-11,23.741,24.097,23.571,23.687,300193,0
2002-09-12,23.679,23.679,22.749,22.749,277329,0
2002-09-13,22.935,23.543,22.696,23.411,393461,0
2002-09-16,23.221,23.311,22.656,23.127,292658,0
2002-09-17,23.221,23.449,22.209,22.296,436718,0
2002-09-18,21.988,23.349,21.988,22.943,524394,0
2002-09-19,22.625,22.908,22.139,22.209,325264,0
2002-09-20,22.209,22.209,21.325,21.685,1347560,0
2002-09-23,21.577,21.702,20.116,20.64,1296378,0
2002-09-24,20.649,20.649,19.839,19.978,924874,0
2002-09-25,19.815,20.577,19.307,20.316,1492527,0
2002-09-26,20.755,21.279,20.47,20.947,888763,0
2002-09-27,20.947,21.101,20.485,20.549,627409,0
2002-09-30,20.232,20.978,19.993,20.764,515304,0
2002-10-01,20.793,21.54,20.408,21.279,943448,0
2002-10-02,21.241,21.653,20.764,20.793,507122,0
2002-10-03,20.831,21.016,19.622,19.629,1663474,0
2002-10-04,19.637,19.637,17.762,18.031,2102786,0
2002-10-07,18.138,18.505,17.054,17.153,1320412,0
2002-10-08,17.576,18.622,16.229,18.031,3758854,0
2002-10-09,17.762,17.953,16.729,16.82,2554962,0
2002-10-10,16.714,17.697,16.622,17.537,2996745,0
2002-10-11,17.915,19.068,17.198,18.505,2504558,0
2002-10-14,17.431,18.477,17.431,18.138,1332104,0
2002-10-15,18.884,18.993,18.368,18.852,864471,0
2002-10-16,18.922,18.922,18.175,18.368,1223379,0
2002-10-17,18.701,19.67,18.63,19.077,943578,0
2002-10-18,19.077,20.069,18.331,19.332,1629829,0
2002-10-21,19.068,20.755,19.068,20.609,1115043,0
2002-10-22,21.54,21.577,20.116,20.269,1202725,0
2002-10-23,20.248,20.939,20.232,20.816,498546,0
2002-10-24,21.124,21.355,20.57,20.755,769646,0
2002-10-25,20.764,21.292,20.57,21.164,488805,0
2002-10-28,20.862,21.495,20.493,20.923,1077240,0
2002-10-29,21.016,21.148,20.356,20.831,874604,0
2002-10-30,20.886,21.403,20.847,21.34,819397,0
2002-10-31,21.455,21.719,21.055,21.646,742756,0
2002-11-01,21.34,21.902,21.271,21.794,415676,0
2002-11-04,21.948,23.203,21.833,22.809,902920,0
2002-11-05,22.749,22.801,22.296,22.356,869538,0
2002-11-06,22.786,23.203,22.611,23.01,656502,0
2002-11-07,22.596,22.779,21.794,22.363,1091531,0
2002-11-08,22.372,22.596,21.685,21.685,881228,0
2002-11-11,21.694,21.694,19.368,20.262,3232637,0
2002-11-12,20.507,20.655,19.822,20.507,1195967,0
2002-11-13,20.123,20.615,20.123,20.549,864728,0
2002-11-14,20.809,21.424,20.77,21.223,941630,0
2002-11-15,21.255,21.363,20.831,21.332,1011645,0
2002-11-18,21.646,22.363,21.571,22.049,1088154,0
2002-11-19,22.023,22.086,21.756,21.863,454643,0
2002-11-20,21.833,22.147,21.662,22.139,557392,0
2002-11-21,22.165,22.663,22.031,22.596,393328,0
2002-11-22,22.596,23.543,22.356,23.434,607142,0
2002-11-25,23.434,23.848,23.164,23.672,1012035,0
2002-11-26,23.388,23.889,23.38,23.848,2279708,0
2002-11-27,24.112,24.372,23.695,24.313,892659,0
2002-11-29,24.313,24.575,24.127,24.397,256422,0
2002-12-02,24.567,24.61,24.313,24.498,1000085,0
2002-12-03,24.112,24.304,23.349,23.464,2348292,0
2002-12-04,23.464,23.502,22.68,22.703,1845978,0
2002-12-05,22.711,23.203,22.688,22.943,750939,0
2002-12-06,22.935,23.087,22.564,23.087,495042,0
2002-12-09,22.971,23.535,22.935,23.273,670011,0
2002-12-10,23.079,23.178,22.893,23.141,729895,0
2002-12-11,23.241,23.772,22.971,23.578,526864,0
2002-12-12,23.578,23.912,23.456,23.772,704047,0
2002-12-13,23.741,24.212,23.618,24.212,612338,0
2002-12-16,23.772,24.149,23.772,24.149,934874,0
2002-12-17,24.072,24.505,23.939,24.505,1067111,0
2002-12-18,24.419,25.543,24.366,25.521,4102049,0
2002-12-19,25.451,25.451,24.874,25.096,1198049,0
2002-12-20,25.443,25.636,25.213,25.636,1352365,0
2002-12-23,25.597,25.837,25.443,25.559,1112966,0
2002-12-24,25.174,25.756,25.135,25.636,336821,0
2002-12-26,25.597,25.882,25.597,25.736,517123,0
2002-12-27,25.636,25.728,25.481,25.565,506736,0
2002-12-30,25.597,26.097,25.559,26.043,513746,0
2002-12-31,25.973,26.074,25.636,25.889,378523,0
2003-01-02,25.889,26.62,25.821,26.62,521671,0
2003-01-03,26.582,26.898,26.458,26.814,695215,0
2003-01-06,26.814,28.201,26.814,28.143,716124,0
2003-01-07,28.023,28.029,26.921,27.089,701837,0
2003-01-08,27.111,27.415,27.038,27.306,411387,0
2003-01-09,27.306,27.321,26.959,27.255,617665,0
2003-01-10,27.255,27.269,26.805,27.129,442691,0
2003-01-13,26.997,27.146,26.443,26.914,520505,0
2003-01-14,27.155,27.155,26.582,26.698,435937,0
2003-01-15,26.675,26.768,26.4,26.528,250052,0
2003-01-16,26.698,26.851,26.483,26.519,531932,0
2003-01-17,26.62,26.62,25.705,25.781,665209,0
2003-01-21,25.973,26.276,25.388,25.443,668586,0
2003-01-22,25.066,25.681,24.835,25.36,611429,0
2003-01-23,25.36,26.013,25.328,25.882,707166,0
2003-01-24,25.889,25.889,24.189,24.319,3799123,0
2003-01-27,24.227,24.381,23.578,23.635,1187526,0
2003-01-28,23.788,24.034,23.718,23.833,760424,0
2003-01-29,23.833,23.998,23.449,23.939,1878585,0
2003-01-30,24.056,24.141,23.441,23.502,555050,0
2003-01-31,23.672,24.18,23.333,23.981,530505,0
2003-02-03,23.981,24.512,23.981,24.48,648576,0
2003-02-04,23.557,24.097,23.287,23.658,1053992,0
2003-02-05,23.749,23.749,23.327,23.481,671185,0
2003-02-06,23.481,24.019,23.481,23.727,1024248,0
2003-02-07,23.865,23.981,23.373,23.449,494523,0
2003-02-10,23.481,23.672,23.258,23.388,476726,0
2003-02-11,23.388,23.481,22.917,22.971,370859,0
2003-02-12,23.018,23.141,22.363,22.379,577786,0
2003-02-13,22.372,22.801,21.817,22.671,668844,0
2003-02-14,22.596,22.971,22.426,22.971,374237,0
2003-02-18,23.01,23.596,22.95,23.502,854081,0
2003-02-19,23.557,23.757,23.249,23.527,331630,0
2003-02-20,23.527,23.826,22.856,23.095,1012814,0
2003-02-21,23.327,23.788,23.241,23.449,492315,0
2003-02-24,23.481,23.543,23.079,23.141,318901,0
2003-02-25,23.141,23.549,22.908,23.311,372937,0
2003-02-26,23.311,23.456,23.178,23.178,661960,0
2003-02-27,23.364,23.687,23.287,23.472,529200,0
2003-02-28,23.472,23.703,23.303,23.511,429312,0
2003-03-03,23.727,23.933,23.488,23.635,525048,0
2003-03-04,23.672,23.865,23.543,23.865,813417,0
2003-03-05,23.804,24.165,23.672,24.165,697814,0
2003-03-06,24.103,24.405,23.905,24.304,636887,0
2003-03-07,24.264,24.558,24.134,24.473,580254,0
2003-03-10,24.413,24.413,23.811,23.905,703528,0
2003-03-11,23.912,24.258,23.711,23.749,453216,0
2003-03-12,23.865,24.25,23.788,24.072,1224548,0
2003-03-13,24.18,24.325,23.956,24.264,557392,0
2003-03-14,24.433,24.48,24.056,24.357,960598,0
2003-03-17,24.296,24.781,24.289,24.774,870187,0
2003-03-18,24.935,24.974,24.596,24.86,709371,0
2003-03-19,24.919,25.213,24.71,24.874,583628,0
2003-03-20,24.882,25.104,24.558,24.927,906298,0
2003-03-21,25.397,25.504,24.86,25.504,864471,0
2003-03-24,25.035,25.174,24.735,24.89,684820,0
2003-03-25,24.943,25.328,24.935,25.174,569993,0
2003-03-26,25.297,25.344,24.951,24.981,882137,0
2003-03-27,24.927,25.537,24.803,25.32,779255,0
2003-03-28,25.258,25.405,25.057,25.336,531543,0
2003-03-31,25.336,25.85,25.196,25.589,965142,0
2003-04-01,25.751,25.897,25.419,25.829,504132,0
2003-04-02,25.922,26.089,25.657,25.721,384755,0
2003-04-03,25.721,25.745,25.373,25.696,867717,0
2003-04-04,25.751,25.973,25.559,25.973,512184,0
2003-04-07,26.159,26.325,25.644,25.673,402422,0
2003-04-08,25.613,25.714,25.428,25.597,446330,0
2003-04-09,25.652,25.943,25.32,25.405,437887,0
2003-04-10,25.543,25.58,25.25,25.413,391126,0
2003-04-11,25.696,25.705,25.196,25.344,364365,0
2003-04-14,24.635,25.297,24.596,25.281,1814542,0
2003-04-15,25.373,25.636,25.213,25.589,393200,0
2003-04-16,25.373,25.705,25.373,25.489,657803,0
2003-04-17,25.552,25.745,25.543,25.705,336434,0
2003-04-21,25.728,25.864,25.58,25.714,438145,0
2003-04-22,25.714,26.114,25.559,26.043,687551,0
2003-04-23,25.989,26.036,25.673,25.93,353453,0
2003-04-24,26.121,26.359,25.973,26.212,788352,0
2003-04-25,26.168,26.198,25.773,25.882,525568,0
2003-04-28,26.021,26.359,25.998,26.325,2119805,0
2003-04-29,26.175,26.212,25.798,25.85,764710,0
2003-04-30,25.773,25.79,25.495,25.572,691834,0
2003-05-01,25.621,25.621,25.096,25.196,791726,0
2003-05-02,24.25,25.32,24.134,24.81,2158901,0
2003-05-05,24.768,25.236,24.743,25.174,620784,0
2003-05-06,25.305,25.629,25.166,25.521,573498,0
2003-05-07,25.521,26.052,25.521,25.829,833293,0
2003-05-08,25.773,26.212,25.728,26.175,1013855,0
2003-05-09,26.234,26.259,25.938,26.242,587136,0
2003-05-12,26.175,26.492,25.989,26.359,558045,0
2003-05-13,26.368,26.427,25.949,26.184,799778,0
2003-05-14,26.359,26.436,26.08,26.298,570382,0
2003-05-15,26.298,26.698,26.234,26.667,450614,0
2003-05-16,26.712,27.774,26.712,27.774,1287156,0
2003-05-19,27.706,27.706,27.276,27.375,760292,0
2003-05-20,27.459,27.614,27.33,27.523,538298,0
2003-05-21,27.531,27.568,27.137,27.313,672482,0
2003-05-22,27.474,27.86,27.297,27.799,700539,0
2003-05-23,27.946,29.175,27.867,29.092,950074,0
2003-05-27,29.054,30.026,28.993,29.931,1317553,0
2003-05-28,30.026,30.053,29.323,29.399,738862,0
2003-05-29,29.469,29.499,28.422,28.653,923962,0
2003-05-30,28.499,29.376,28.499,29.146,721063,0
2003-06-02,29.255,29.554,28.971,29.1,774712,0
2003-06-03,29.1,29.307,28.914,29.307,1306903,0
2003-06-04,29.307,29.538,29.046,29.407,1175581,0
2003-06-05,29.332,29.369,29.029,29.1,1143496,0
2003-06-06,29.307,29.391,28.792,28.946,711845,0
2003-06-09,29.02,29.283,29.02,29.146,1027230,0
2003-06-10,29.248,29.248,28.954,29.1,623772,0
2003-06-11,29.283,29.391,28.999,29.175,803159,0
2003-06-12,29.485,29.561,29.214,29.291,1051653,0
2003-06-13,29.792,29.969,29.307,29.307,1334961,0
2003-06-16,29.499,29.985,29.447,29.985,386964,0
2003-06-17,30.06,30.248,29.83,29.922,458801,0
2003-06-18,29.985,30.11,29.792,30.053,290190,0
2003-06-19,30.161,30.454,30.053,30.06,400994,0
2003-06-20,30.431,30.478,29.87,29.87,511276,0
2003-06-23,29.909,29.954,29.493,29.646,421128,0
2003-06-24,29.646,29.856,29.407,29.538,369300,0
2003-06-25,29.546,30.018,29.391,29.462,373199,0
2003-06-26,29.462,29.677,29.399,29.546,252522,0
2003-06-27,29.639,29.861,29.214,29.214,323316,0
2003-06-30,29.316,29.43,28.83,28.83,576488,0
2003-07-01,28.83,28.898,28.53,28.76,531282,0
2003-07-02,28.985,29.276,28.869,29.038,378909,0
2003-07-03,28.985,28.985,28.645,28.769,188481,0
2003-07-07,28.869,28.954,28.693,28.723,310067,0
2003-07-08,28.723,28.792,28.422,28.615,239143,0
2003-07-09,28.622,28.753,28.243,28.275,356048,0
2003-07-10,28.229,28.267,27.837,27.923,404243,0
2003-07-11,28.143,28.484,28.059,28.461,287723,0
2003-07-14,28.709,28.946,28.406,28.453,396190,0
2003-07-15,28.545,28.545,28.115,28.16,454777,0
2003-07-16,28.229,28.368,27.583,27.729,352411,0
2003-07-17,27.729,27.946,27.406,27.837,402422,0
2003-07-18,27.907,28.352,27.876,28.21,347996,0
2003-07-21,28.309,28.368,27.831,27.946,341633,0
2003-07-22,28.006,28.284,27.954,28.25,586360,0
2003-07-23,28.376,28.383,28.029,28.376,302274,0
2003-07-24,28.499,28.577,28.115,28.115,480363,0
2003-07-25,28.168,28.47,28.168,28.218,345010,0
2003-07-28,27.406,27.831,27.255,27.621,1741022,0
2003-07-29,27.482,27.523,27.068,27.183,3917593,0
2003-07-30,26.914,26.929,26.528,26.582,1089712,0
2003-07-31,26.636,26.66,26.412,26.42,765359,0
2003-08-01,26.483,26.483,26.175,26.22,768084,0
2003-08-04,26.305,26.341,25.864,26.021,958907,0
2003-08-05,26.021,26.067,25.305,25.373,803028,0
2003-08-06,25.597,26.021,25.435,25.688,748599,0
2003-08-07,25.736,26.08,25.473,25.543,861614,0
2003-08-08,25.673,25.696,25.443,25.688,469450,0
2003-08-11,25.864,25.897,25.413,25.565,378390,0
2003-08-12,25.756,25.814,25.521,25.745,744316,0
2003-08-13,26.007,26.089,25.605,25.696,435806,0
2003-08-14,25.781,25.897,25.589,25.79,281492,0
2003-08-15,25.79,26.212,25.613,26.097,287074,0
2003-08-18,26.097,26.097,25.521,25.751,717943,0
2003-08-19,25.943,26.013,25.798,26.013,629745,0
2003-08-20,26.036,26.35,25.989,26.227,1038013,0
2003-08-21,26.368,26.499,26.142,26.251,614025,0
2003-08-22,26.443,26.519,25.829,25.882,290842,0
2003-08-25,25.989,26.175,25.965,26.089,305391,0
2003-08-26,26.089,26.259,26.013,26.134,585321,0
2003-08-27,26.293,26.298,26.059,26.142,788481,0
2003-08-28,26.151,26.305,25.998,26.19,312145,0
2003-08-29,26.325,26.412,26.059,26.405,300582,0
2003-09-02,26.519,26.906,26.519,26.906,932925,0
2003-09-03,27.02,27.306,26.959,27.289,462177,0
2003-09-04,27.345,27.675,27.345,27.415,557786,0
2003-09-05,27.289,27.607,27.289,27.368,552846,0
2003-09-08,27.638,27.7,27.453,27.599,412947,0
2003-09-09,27.482,27.515,27.368,27.453,409047,0
2003-09-10,27.269,27.568,27.269,27.482,619873,0
2003-09-11,27.39,27.759,27.375,27.382,547000,0
2003-09-12,27.523,27.854,27.398,27.837,321759,0
2003-09-15,27.774,27.837,27.693,27.783,374494,0
2003-09-16,27.783,28.014,27.722,27.898,332798,0
2003-09-17,27.876,28.029,27.706,27.774,359039,0
2003-09-18,27.752,28.284,27.752,28.275,265384,0
2003-09-19,28.192,28.25,28.077,28.151,411647,0
2003-09-22,28.099,28.099,27.591,27.693,498418,0
2003-09-23,27.845,27.898,27.607,27.693,342410,0
2003-09-24,27.638,27.659,27.137,27.228,665597,0
2003-09-25,27.228,27.39,26.867,26.968,730025,0
2003-09-26,26.876,27.146,26.751,27.061,637928,0
2003-09-29,27.061,27.515,26.314,27.453,812901,0
2003-09-30,27.482,27.482,27.163,27.33,638578,0
2003-10-01,27.33,27.675,27.33,27.644,485168,0
2003-10-02,27.752,27.99,27.7,27.89,263302,0
2003-10-03,28.046,28.143,27.946,28.006,199783,0
2003-10-06,27.56,27.7,27.446,27.638,1227275,0
2003-10-07,27.599,27.63,27.33,27.482,759644,0
2003-10-08,27.523,27.537,27.282,27.36,950720,0
2003-10-09,27.406,27.599,27.276,27.439,587788,0
2003-10-10,27.56,27.56,27.111,27.33,663777,0
2003-10-13,27.33,27.382,27.005,27.176,672222,0
2003-10-14,27.176,27.255,27.111,27.255,594671,0
2003-10-15,27.467,27.49,26.876,26.997,705343,0
2003-10-16,27.084,27.163,26.876,27.046,481794,0
2003-10-17,27.096,27.269,26.936,27.228,502573,0
2003-10-20,27.289,27.353,27.089,27.137,623772,0
2003-10-21,26.968,27.382,26.968,27.282,408401,0
2003-10-22,27.282,27.574,27.282,27.453,601816,0
2003-10-23,27.49,27.65,27.02,27.137,1309239,0
2003-10-24,27.255,27.881,27.163,27.823,1063343,0
2003-10-27,27.99,28.115,27.744,27.837,751978,0
2003-10-28,27.791,27.946,27.644,27.946,778090,0
2003-10-29,28.099,28.368,28.023,28.237,2319458,0
2003-10-30,28.023,28.151,27.898,28.099,1764924,0
2003-10-31,28.099,28.323,27.99,28.143,448932,0
2003-11-03,28.21,28.545,28.136,28.332,967310,0
2003-11-04,28.332,28.478,28.184,28.3,477477,0
2003-11-05,28.3,28.376,28.085,28.3,280060,0
2003-11-06,28.346,28.346,28.023,28.218,627795,0
2003-11-07,28.352,28.352,27.876,28.068,362025,0
2003-11-10,28.099,28.121,27.961,28.107,535307,0
2003-11-11,28.059,28.13,27.923,28.13,333184,0
2003-11-12,28.077,28.392,28.077,28.392,510239,0
2003-11-13,28.869,29.316,28.822,29.248,1437317,0
2003-11-14,29.276,29.424,29.175,29.332,597007,0
2003-11-17,29.332,29.332,29.02,29.223,727430,0
2003-11-18,29.223,29.223,28.676,28.709,471920,0
2003-11-19,28.709,29.162,28.709,29.07,387096,0
2003-11-20,29.129,29.169,28.8,28.999,639487,0
2003-11-21,29.192,29.34,28.985,29.307,639100,0
2003-11-24,29.485,30.201,29.478,30.134,1091012,0
2003-11-25,30.001,30.338,29.839,30.277,685862,0
2003-11-26,30.494,30.663,30.208,30.325,478546,0
2003-11-28,30.168,30.394,30.101,30.307,174840,0
2003-12-01,30.316,30.509,30.293,30.408,457627,0
2003-12-02,30.516,30.523,30.325,30.385,684692,0
2003-12-03,30.523,30.523,30.154,30.269,893050,0
2003-12-04,30.307,30.338,30.045,30.255,658971,0
2003-12-05,30.332,30.394,29.976,29.976,1480444,0
2003-12-08,30.045,30.161,29.938,29.985,600777,0
2003-12-09,30.026,30.026,29.763,29.807,494393,0
2003-12-10,29.807,29.985,29.707,29.739,475427,0
2003-12-11,29.847,30.018,29.839,29.909,346825,0
2003-12-12,29.985,30.045,29.87,30.026,294479,0
2003-12-15,30.325,30.363,29.856,29.909,861091,0
2003-12-16,29.985,30.026,29.748,29.962,681832,0
2003-12-17,30.101,30.101,29.885,29.993,477244,0
2003-12-18,29.945,30.075,29.8,30.026,719506,0
2003-12-19,30.026,30.175,29.962,29.962,981895,0
2003-12-22,29.993,30.118,29.976,30.093,750290,0
2003-12-23,30.026,30.161,29.985,30.06,757436,0
2003-12-24,30.134,30.201,29.969,30.001,171334,0
2003-12-26,30.126,30.183,30.045,30.101,115867,0
2003-12-29,30.168,30.562,30.118,30.523,410737,0
2003-12-30,30.616,31.139,30.616,30.978,509718,0
2003-12-31,31.162,31.162,30.809,30.809,453476,0
2004-01-02,30.986,31.415,30.962,31.016,402164,0
2004-01-05,31.187,31.254,30.609,30.978,428143,0
2004-01-06,30.738,30.933,30.531,30.539,463344,0
2004-01-07,30.554,30.554,30.026,30.148,1616448,0
2004-01-08,30.154,30.347,29.985,30.286,995147,0
2004-01-09,30.248,30.269,30.053,30.201,572588,0
2004-01-12,30.216,30.225,30.06,30.118,444770,0
2004-01-13,30.216,30.255,30.11,30.175,482442,0
2004-01-14,30.371,30.609,30.3,30.494,393069,0
2004-01-15,30.578,30.594,30.183,30.248,411387,0
2004-01-16,30.248,30.356,30.026,30.053,1301578,0
2004-01-20,30.053,30.053,29.792,29.909,940200,0
2004-01-21,29.993,30.316,29.909,30.3,1381204,0
2004-01-22,30.338,30.416,30.084,30.241,695731,0
2004-01-23,30.255,30.363,29.861,29.861,515563,0
2004-01-26,29.861,29.909,29.307,29.376,846545,0
2004-01-27,29.508,29.661,29.391,29.554,1089841,0
2004-01-28,29.639,30.686,29.639,30.255,1745958,0
2004-01-29,30.216,30.255,29.792,30.255,747693,0
2004-01-30,30.255,30.332,29.954,30.216,549081,0
2004-02-02,30.093,30.241,29.901,30.053,750159,0
2004-02-03,30.026,30.026,29.707,29.985,688330,0
2004-02-04,29.424,29.424,28.406,29.214,4749975,0
2004-02-05,29.138,29.146,28.744,28.769,1708026,0
2004-02-06,28.636,28.861,28.492,28.784,818096,0
2004-02-09,28.822,28.822,28.562,28.685,1170122,0
2004-02-10,28.731,28.777,28.636,28.715,1254425,0
2004-02-11,28.792,28.979,28.554,28.93,1397314,0
2004-02-12,28.83,28.971,28.753,28.792,542976,0
2004-02-13,28.792,29.248,28.792,28.906,1308334,0
2004-02-17,28.83,29.184,28.822,29.138,1439273,0
2004-02-18,29.255,29.815,29.223,29.792,1728295,0
2004-02-19,29.87,29.894,29.554,29.561,819786,0
2004-02-20,29.616,29.616,29.114,29.184,832644,0
2004-02-23,29.138,29.43,29.138,29.291,459582,0
2004-02-24,29.407,29.424,28.999,29.255,758344,0
2004-02-25,29.255,29.376,29.214,29.307,362287,0
2004-02-26,29.162,29.592,29.114,29.57,581815,0
2004-02-27,29.732,30.093,29.639,30.093,742367,0
2004-03-01,30.093,30.562,30.038,30.233,758863,0
2004-03-02,30.356,30.356,29.922,29.931,513096,0
2004-03-03,30.018,30.101,29.723,29.87,433599,0
2004-03-04,29.969,30.14,29.792,30.118,354748,0
2004-03-05,30.134,30.531,30.038,30.478,428272,0
2004-03-08,30.502,30.601,30.216,30.248,405541,0
2004-03-09,30.248,30.248,29.894,30.053,535569,0
2004-03-10,29.909,30.001,29.332,29.53,882268,0
2004-03-11,29.538,29.748,29.269,29.34,607403,0
2004-03-12,29.447,29.616,29.291,29.554,349945,0
2004-03-15,29.623,29.677,29.354,29.43,560767,0
2004-03-16,29.546,29.748,29.363,29.376,582205,0
2004-03-17,29.523,30.075,29.43,29.985,793934,0
2004-03-18,30.075,30.248,29.885,29.954,965922,0
2004-03-19,30.118,30.118,29.777,29.877,446070,0
2004-03-22,29.877,29.877,29.354,29.469,518165,0
2004-03-23,29.469,29.792,29.34,29.538,610130,0
2004-03-24,29.585,29.639,29.407,29.407,487119,0
2004-03-25,29.639,29.669,29.332,29.416,483351,0
2004-03-26,29.424,29.508,29.299,29.323,563627,0
2004-03-29,29.447,29.763,29.299,29.763,452562,0
2004-03-30,29.815,30.126,29.654,30.038,537125,0
2004-03-31,30.045,30.377,29.909,30.293,658712,0
2004-04-01,30.293,30.609,30.293,30.487,602727,0
2004-04-02,30.601,30.601,30.338,30.371,856155,0
2004-04-05,30.502,30.523,30.183,30.394,863824,0
2004-04-06,30.463,30.487,30.347,30.454,2366739,0
2004-04-07,30.478,30.478,30.161,30.332,989564,0
2004-04-08,30.454,30.47,30.216,30.269,527773,0
2004-04-12,30.408,30.408,29.654,29.785,758605,0
2004-04-13,29.917,29.938,28.869,29.546,1127126,0
2004-04-14,29.546,29.546,28.993,29.255,1367170,0
2004-04-15,29.369,29.763,29.332,29.715,1002814,0
2004-04-16,30.026,30.571,29.985,30.363,1331064,0
2004-04-19,30.371,30.371,30.14,30.3,562455,0
2004-04-20,30.3,30.371,30.026,30.033,610001,0
2004-04-21,30.033,30.183,29.608,30.175,672352,0
2004-04-22,30.175,30.531,30.026,30.463,550248,0
2004-04-23,30.416,30.795,30.11,30.763,935654,0
2004-04-26,30.763,30.962,30.338,30.502,947087,0
2004-04-27,30.547,30.756,30.478,30.554,786271,0
2004-04-28,30.487,30.831,30.208,30.708,1069189,0
2004-04-29,30.363,30.363,29.608,29.847,963322,0
2004-04-30,29.909,30.101,29.894,30.068,560379,0
2004-05-03,30.068,30.075,29.654,30.026,571419,0
2004-05-04,30.026,30.161,29.87,30.068,381770,0
2004-05-05,30.068,30.068,29.723,29.723,508031,0
2004-05-06,29.732,29.945,29.693,29.807,463735,0
2004-05-07,29.87,29.938,29.207,29.255,870446,0
2004-05-10,29.26,29.26,28.723,28.777,572588,0
2004-05-11,28.869,28.954,28.243,28.368,751201,0
2004-05-12,28.484,28.661,27.946,28.628,722104,0
2004-05-13,28.669,29.038,28.569,28.861,522968,0
2004-05-14,28.861,29.34,28.816,29.1,431907,0
2004-05-17,29.1,29.192,28.906,28.971,477765,0
2004-05-18,29.214,29.478,28.999,29.054,537388,0
2004-05-19,29.332,29.416,29.084,29.146,533492,0
2004-05-20,29.169,29.661,29.123,29.499,442042,0
2004-05-21,29.693,29.771,29.248,29.369,678590,0
2004-05-24,29.546,29.763,29.455,29.748,545831,0
2004-05-25,29.754,30.261,29.523,30.261,602599,0
2004-05-26,30.261,30.7,30.161,30.547,585711,0
2004-05-27,30.547,30.909,30.547,30.638,557786,0
2004-05-28,30.756,31.139,30.686,31.016,1599043,0
2004-06-01,31.016,31.077,30.777,30.795,425543,0
2004-06-02,30.795,30.901,30.601,30.672,488025,0
2004-06-03,30.708,30.803,30.416,30.578,549081,0
2004-06-04,30.632,30.73,30.377,30.601,382679,0
2004-06-07,30.716,31.286,30.523,31.286,746654,0
2004-06-08,31.286,31.286,30.809,30.887,491404,0
2004-06-09,30.946,31.07,30.686,30.756,467241,0
2004-06-10,30.933,31.002,30.777,30.986,274993,0
2004-06-14,31.062,31.062,30.686,30.738,445290,0
2004-06-15,31.102,31.325,31.024,31.263,683523,0
2004-06-16,31.263,31.355,31.102,31.31,314874,0
2004-06-17,31.31,31.394,31.125,31.347,242002,0
2004-06-18,31.355,31.624,31.178,31.5,325000,0
2004-06-21,31.516,31.949,31.45,31.65,372028,0
2004-06-22,31.641,31.778,31.317,31.457,392290,0
2004-06-23,31.54,31.6,31.31,31.516,327213,0
2004-06-24,31.6,31.632,31.472,31.5,309676,0
2004-06-25,31.566,31.566,31.032,31.233,476465,0
2004-06-28,31.331,31.524,31.233,31.317,324224,0
2004-06-29,31.372,31.372,30.815,30.855,429834,0
2004-06-30,31.01,31.132,30.686,31.094,258367,0
2004-07-01,31.233,31.71,30.894,30.941,839269,0
2004-07-02,31.154,31.387,31.11,31.247,284218,0
2004-07-06,31.27,31.415,31.217,31.286,364755,0
2004-07-07,31.286,31.415,31.154,31.331,277202,0
2004-07-08,31.34,31.355,31.239,31.294,299545,0
2004-07-09,31.331,31.331,31.118,31.279,239404,0
2004-07-12,31.31,31.457,31.279,31.286,240832,0
2004-07-13,31.239,31.331,31.07,31.118,306948,0
2004-07-14,31.154,31.409,31.04,31.171,650141,0
2004-07-15,31.171,31.254,31.102,31.147,454643,0
2004-07-16,31.171,31.347,31.147,31.34,623638,0
2004-07-19,31.424,31.677,31.355,31.558,907338,0
2004-07-20,31.566,31.656,31.394,31.586,229660,0
2004-07-21,31.607,31.624,31.102,31.11,401385,0
2004-07-22,31.077,31.102,30.795,31.002,307338,0
2004-07-23,31.07,31.07,30.756,30.864,249144,0
2004-07-26,30.864,30.986,30.638,30.73,350854,0
2004-07-27,30.809,30.97,30.509,30.632,377612,0
2004-07-28,30.73,31.062,30.586,31.002,324483,0
2004-07-29,30.871,30.986,30.578,30.795,1084389,0
2004-07-30,30.986,31.472,30.901,31.178,976315,0
2004-08-02,31.254,31.325,31.048,31.224,558301,0
2004-08-03,31.294,31.54,31.178,31.409,363065,0
2004-08-04,31.45,31.81,31.224,31.71,294091,0
2004-08-05,31.786,31.786,31.409,31.533,299285,0
2004-08-06,31.566,32.124,31.566,31.6,1450570,0
2004-08-09,31.771,31.834,31.566,31.718,530114,0
2004-08-10,31.91,31.94,31.756,31.87,511016,0
2004-08-11,31.895,31.979,31.74,31.902,568954,0
2004-08-12,31.949,32.403,31.91,32.341,413985,0
2004-08-13,32.447,32.604,32.318,32.479,604936,0
2004-08-16,32.533,32.778,32.487,32.633,368130,0
2004-08-17,32.487,32.677,32.334,32.419,682353,0
2004-08-18,32.419,33.098,32.419,32.911,1078541,0
2004-08-19,32.14,32.37,31.854,31.902,1325738,0
2004-08-20,31.902,32.056,31.748,31.862,751720,0
2004-08-23,31.862,31.949,31.718,31.756,517253,0
2004-08-24,31.786,31.826,31.516,31.581,769905,0
2004-08-25,31.656,31.826,31.54,31.818,409176,0
2004-08-26,31.849,32.096,31.81,32.031,342410,0
2004-08-27,31.972,32.024,31.91,31.964,409439,0
2004-08-30,32.024,32.295,31.995,32.218,331891,0
2004-08-31,32.233,32.555,32.233,32.494,364624,0
2004-09-01,32.642,32.765,32.454,32.626,524526,0
2004-09-02,32.719,32.719,32.471,32.511,330977,0
2004-09-03,32.356,32.555,32.11,32.233,434769,0
2004-09-07,32.411,32.529,32.24,32.394,695992,0
2004-09-08,32.529,32.529,32.14,32.248,471010,0
2004-09-09,32.202,32.619,32.148,32.334,958255,0
2004-09-10,32.479,32.479,32.181,32.295,302663,0
2004-09-13,32.463,32.463,32.156,32.334,437107,0
2004-09-14,32.334,32.487,32.209,32.272,498289,0
2004-09-15,32.327,32.494,32.031,32.11,356438,0
2004-09-16,32.272,32.37,32.202,32.302,391773,0
2004-09-17,32.31,32.334,32.116,32.173,473739,0
2004-09-20,32.173,32.411,32.11,32.264,290971,0
2004-09-21,32.334,32.549,32.156,32.411,342538,0
2004-09-22,32.411,32.411,32.173,32.218,337216,0
2004-09-23,32.218,32.31,31.786,31.786,551285,0
2004-09-24,31.932,31.949,31.748,31.818,266810,0
2004-09-27,31.895,31.94,31.656,31.793,272529,0
2004-09-28,32.009,32.202,31.902,32.04,502317,0
2004-09-29,32.181,32.181,31.756,31.756,489196,0
2004-09-30,31.849,32.024,31.793,31.949,436718,0
2004-10-01,32.173,32.318,32.031,32.264,433209,0
2004-10-04,32.562,32.586,32.334,32.411,419442,0
2004-10-05,32.447,32.633,32.348,32.562,523749,0
2004-10-06,32.562,32.642,32.356,32.633,413336,0
2004-10-07,32.703,32.703,32.463,32.52,318638,0
2004-10-08,32.529,32.65,32.256,32.613,291228,0
2004-10-11,32.694,32.703,32.454,32.549,349557,0
2004-10-12,32.562,32.817,32.487,32.81,354363,0
2004-10-13,32.965,32.965,32.116,32.37,360336,0
2004-10-14,32.52,32.52,32.327,32.403,313834,0
2004-10-15,32.595,32.858,32.57,32.75,223687,0
2004-10-18,32.817,32.866,32.479,32.511,335398,0
2004-10-19,32.677,32.677,32.37,32.454,321494,0
2004-10-20,32.555,32.719,32.24,32.441,530243,0
2004-10-21,32.562,32.694,32.37,32.54,395410,0
2004-10-22,32.549,32.677,32.334,32.447,381900,0
2004-10-25,32.834,32.941,32.463,32.549,392808,0
2004-10-26,32.758,32.834,32.494,32.787,600127,0
2004-10-27,32.765,33.148,32.758,33.134,507122,0
2004-10-28,32.949,33.01,32.454,32.866,410867,0
2004-10-29,33.004,33.034,32.487,32.81,550248,0
2004-11-01,33.034,33.09,32.677,32.875,689367,0
2004-11-02,33.041,33.055,32.529,32.54,403072,0
2004-11-03,32.965,33.527,32.933,33.281,761071,0
2004-11-04,33.513,34.065,33.217,34.065,494776,0
2004-11-05,34.209,34.209,33.679,33.843,608704,0
2004-11-08,34.035,34.258,33.95,34.182,286558,0
2004-11-09,34.335,34.444,34.143,34.201,479712,0
2004-11-10,34.449,34.449,34.043,34.094,386707,0
2004-11-11,34.356,34.567,34.187,34.52,484521,0
2004-11-12,34.641,34.905,34.472,34.749,707425,0
2004-11-15,34.98,34.98,34.343,34.513,486725,0
2004-11-16,34.588,34.829,34.529,34.567,355788,0
2004-11-17,34.72,34.749,34.388,34.436,688458,0
2004-11-18,34.588,34.636,34.405,34.513,388004,0
2004-11-19,34.704,34.766,34.065,34.065,366961,0
2004-11-22,34.194,34.821,34.065,34.772,378390,0
2004-11-23,34.922,34.936,34.488,34.674,355530,0
2004-11-24,34.863,34.949,34.674,34.813,413853,0
2004-11-26,35.059,35.289,34.949,34.957,123531,0
2004-11-29,35.144,35.151,34.529,34.55,407362,0
2004-11-30,34.674,34.674,33.959,34.026,417231,0
2004-12-01,34.135,34.135,33.628,33.712,858109,0
2004-12-02,33.825,33.88,33.456,33.679,565445,0
2004-12-03,33.825,33.95,33.489,33.656,541544,0
2004-12-06,33.851,33.95,33.636,33.95,478546,0
2004-12-07,34.126,34.175,33.54,33.54,844467,0
2004-12-08,33.604,33.796,33.18,33.382,833686,0
2004-12-09,33.513,33.513,33.281,33.357,414372,0
2004-12-10,33.489,33.533,33.081,33.281,736127,0
2004-12-13,33.513,33.765,33.411,33.636,892921,0
2004-12-14,33.787,33.909,33.513,33.904,552455,0
2004-12-15,33.95,34.081,33.735,34.073,593245,0
2004-12-16,34.201,34.201,33.873,34.052,678193,0
2004-12-17,33.95,34.182,33.804,33.889,1405366,0
2004-12-20,34.081,34.318,33.765,33.897,456201,0
2004-12-21,34.094,34.152,33.95,34.065,204852,0
2004-12-22,34.209,34.335,34.065,34.295,388398,0
2004-12-23,34.464,34.464,34.126,34.201,233554,0
2004-12-27,34.397,34.397,33.779,33.809,226541,0
2004-12-28,33.926,34.135,33.825,34.073,184975,0
2004-12-29,34.201,34.295,34.065,34.274,205499,0
2004-12-30,34.449,34.457,34.295,34.388,176272,0
2004-12-31,34.529,34.529,34.187,34.187,229660,0
2005-01-03,34.413,34.543,33.918,33.972,810042,0
2005-01-04,34.065,34.266,33.904,33.926,622473,0
2005-01-05,33.926,33.934,33.155,33.173,1319893,0
2005-01-06,33.331,33.331,32.81,32.875,1031521,0
2005-01-07,32.988,33.318,32.965,33.109,779649,0
2005-01-10,33.257,33.404,33.109,33.173,474123,0
2005-01-11,33.103,33.141,32.834,32.933,320324,0
2005-01-12,33.103,33.257,32.75,32.834,791076,0
2005-01-13,32.957,33.374,32.657,32.719,777829,0
2005-01-14,32.81,32.965,32.642,32.793,621432,0
2005-01-18,32.949,32.949,32.65,32.793,833035,0
2005-01-19,32.917,33.025,32.694,32.71,687159,0
2005-01-20,32.778,32.858,32.471,32.613,631697,0
2005-01-21,32.771,32.88,32.411,32.441,516344,0
2005-01-24,32.441,32.949,32.441,32.778,786793,0
2005-01-25,32.933,33.025,32.334,32.411,570641,0
2005-01-26,32.604,32.719,32.511,32.577,1198568,0
2005-01-27,32.734,33.081,32.529,32.85,1239485,0
2005-01-28,32.479,32.479,32.173,32.334,1048018,0
2005-01-31,32.334,32.463,31.964,32.103,817837,0
2005-02-01,32.181,32.287,31.65,31.862,1313658,0
2005-02-02,31.91,32.187,31.888,32.064,857197,0
2005-02-03,32.103,32.173,31.818,31.925,818359,0
2005-02-04,32.024,32.248,31.916,32.248,1075815,0
2005-02-07,32.37,32.378,32.088,32.218,460749,0
2005-02-08,32.103,32.287,32.016,32.233,998652,0
2005-02-09,32.295,32.334,32.04,32.173,572588,0
2005-02-10,32.327,32.327,32.073,32.096,748731,0
2005-02-11,32.411,32.471,32.016,32.256,795626,0
2005-02-14,32.116,32.394,32.024,32.386,503874,0
2005-02-15,32.218,32.411,32.218,32.37,769257,0
2005-02-16,32.37,32.411,32.225,32.403,743666,0
2005-02-17,32.411,32.419,32.173,32.363,501794,0
2005-02-18,32.411,32.419,32.064,32.341,955009,0
2005-02-22,32.37,32.37,31.607,31.842,920326,0
2005-02-23,32.218,32.218,31.558,31.701,733013,0
2005-02-24,31.91,31.91,31.607,31.888,771594,0
2005-02-25,31.879,32.334,31.826,32.334,495172,0
2005-02-28,32.233,32.394,32.132,32.14,477765,0
2005-03-01,32.218,32.562,32.218,32.562,796147,0
2005-03-02,32.57,32.65,32.256,32.604,558429,0
2005-03-03,32.743,32.758,32.511,32.719,522061,0
2005-03-04,32.858,33.189,32.75,33.034,515691,0
2005-03-07,32.933,33.404,32.911,33.217,537781,0
2005-03-08,33.296,33.303,32.981,32.988,585711,0
2005-03-09,32.793,32.801,32.195,32.218,741846,0
2005-03-10,32.173,32.734,32.031,32.734,628443,0
2005-03-11,32.734,32.949,32.502,32.54,316690,0
2005-03-14,32.529,33.148,32.529,33.148,305909,0
2005-03-15,33.109,33.296,32.85,32.893,338774,0
2005-03-16,32.765,33.017,32.447,32.471,499456,0
2005-03-17,32.604,32.793,32.479,32.65,223295,0
2005-03-18,32.657,32.771,32.386,32.57,595192,0
2005-03-21,32.529,32.727,32.454,32.642,310456,0
2005-03-22,32.555,32.719,32.202,32.24,704047,0
2005-03-23,32.24,32.378,32.031,32.348,894997,0
2005-03-24,32.37,32.719,32.37,32.435,669754,0
2005-03-28,32.441,32.533,32.31,32.427,574409,0
2005-03-29,32.356,32.604,32.088,32.148,681702,0
2005-03-30,32.103,32.411,32.103,32.411,599348,0
2005-03-31,32.318,32.771,32.318,32.727,567915,0
2005-04-01,32.949,33.103,32.529,32.743,651177,0
2005-04-04,32.743,32.933,32.454,32.933,469450,0
2005-04-05,32.988,33.217,32.957,33.118,417231,0
2005-04-06,33.148,33.265,33.004,33.098,279018,0
2005-04-07,32.988,33.404,32.88,33.318,409695,0
2005-04-08,33.289,33.464,33.173,33.265,276553,0
2005-04-11,33.265,33.62,33.265,33.58,292785,0
2005-04-12,33.411,33.909,33.296,33.834,441782,0
2005-04-13,33.796,33.926,33.527,33.773,544402,0
2005-04-14,33.679,33.779,33.331,33.404,363324,0
2005-04-15,33.296,33.374,32.771,32.793,524526,0
2005-04-18,32.787,33.017,32.454,32.973,511409,0
2005-04-19,32.973,33.118,32.793,33.048,377612,0
2005-04-20,32.949,33.048,32.604,32.642,355918,0
2005-04-21,32.758,32.787,32.463,32.604,736653,0
2005-04-22,32.677,32.88,32.511,32.778,677030,0
2005-04-25,32.973,33.098,32.81,33.072,496337,0
2005-04-26,32.949,32.965,32.65,32.801,734314,0
2005-04-27,31.949,32.949,31.786,32.703,1046068,0
2005-04-28,32.256,32.302,32.024,32.049,2147732,0
2005-04-29,32.181,32.334,31.862,32.256,764316,0
2005-05-02,32.447,32.549,32.348,32.471,713009,0
2005-05-03,32.479,32.67,32.302,32.447,900324,0
2005-05-04,32.463,32.595,32.295,32.562,526349,0
2005-05-05,32.677,32.677,32.248,32.427,640528,0
2005-05-06,32.471,32.758,32.348,32.719,503225,0
2005-05-09,32.787,33.118,32.626,33.103,499975,0
2005-05-10,32.988,33.072,32.817,33.041,487246,0
2005-05-11,33.072,33.281,32.917,33.211,855639,0
2005-05-12,33.148,33.18,32.727,32.771,645718,0
2005-05-13,32.834,32.834,31.802,32.327,586877,0
2005-05-16,32.341,32.902,32.248,32.866,577656,0
2005-05-17,32.719,33.197,32.663,33.197,529984,0
2005-05-18,33.281,33.527,33.055,33.217,591947,0
2005-05-19,33.281,33.54,33.189,33.52,771463,0
2005-05-20,33.54,33.62,33.339,33.527,336305,0
2005-05-23,33.549,33.549,33.303,33.331,321627,0
2005-05-24,33.411,33.448,33.217,33.311,562326,0
2005-05-25,33.311,33.391,33.103,33.249,570514,0
2005-05-26,33.249,33.549,33.249,33.411,353713,0
2005-05-27,33.331,33.787,33.331,33.773,385796,0
2005-05-31,33.796,34.135,33.751,33.967,1069189,0
2005-06-01,34.182,34.641,34.01,34.457,787180,0
2005-06-02,34.444,34.444,34.194,34.35,394629,0
2005-06-03,34.311,34.479,34.135,34.295,328512,0
2005-06-06,34.187,34.427,34.182,34.356,375276,0
2005-06-07,34.397,34.905,34.365,34.537,560508,0
2005-06-08,34.488,34.79,34.436,34.558,388788,0
2005-06-09,34.558,34.641,34.373,34.62,564666,0
2005-06-10,34.612,34.72,34.258,34.311,659492,0
2005-06-13,34.251,34.327,33.959,34.194,704697,0
2005-06-14,34.251,34.479,34.143,34.289,451003,0
2005-06-15,34.227,34.251,33.95,34.01,302404,0
2005-06-16,33.989,34.094,33.735,34.018,372678,0
2005-06-17,34.258,34.457,34.002,34.388,628184,0
2005-06-20,34.343,34.373,34.089,34.266,498808,0
2005-06-21,34.235,34.335,34.126,34.251,329554,0
2005-06-22,34.373,34.567,34.274,34.405,488287,0
2005-06-23,34.405,34.479,34.243,34.365,606755,0
2005-06-24,34.413,34.413,34.01,34.111,534789,0
2005-06-27,34.026,34.413,34.01,34.258,530763,0
2005-06-28,34.295,34.696,34.295,34.69,518165,0
2005-06-29,34.741,34.741,34.413,34.449,445553,0
2005-06-30,34.449,34.567,34.152,34.218,637016,0
2005-07-01,34.295,34.574,34.243,34.537,401249,0
2005-07-05,34.52,34.612,34.227,34.537,356833,0
2005-07-06,34.537,34.658,33.918,33.98,480881,0
2005-07-07,33.858,34.243,33.686,34.175,360853,0
2005-07-08,34.218,34.627,34.118,34.579,266031,0
2005-07-11,34.596,34.749,34.258,34.658,309676,0
2005-07-12,34.612,34.821,34.413,34.513,357998,0
2005-07-13,34.513,34.781,34.427,34.772,491531,0
2005-07-14,34.72,34.89,34.343,34.567,431651,0
2005-07-15,34.537,34.666,34.365,34.513,444510,0
2005-07-18,34.335,35.252,34.335,35.128,867459,0
2005-07-19,35.244,35.534,35.029,35.19,950334,0
2005-07-20,35.19,35.328,34.972,35.166,689890,0
2005-07-21,35.197,35.413,34.627,34.807,1105041,0
2005-07-22,34.996,35.095,34.829,35.066,499975,0
2005-07-25,35.104,35.235,34.833,34.905,395671,0
2005-07-26,34.905,35.095,34.849,35.029,485560,0
2005-07-27,35.174,35.252,34.988,35.104,681964,0
2005-07-28,34.733,34.881,34.596,34.799,851871,0
2005-07-29,34.936,35.398,34.929,35.258,1058666,0
2005-08-01,35.405,35.551,35.036,35.197,732362,0
2005-08-02,35.258,35.812,35.258,35.712,563239,0
2005-08-03,35.712,35.936,35.513,35.712,499717,0
2005-08-04,35.611,35.633,35.095,35.298,486210,0
2005-08-05,35.182,35.19,34.574,34.799,631172,0
2005-08-08,34.914,34.914,34.052,34.152,380600,0
2005-08-09,34.182,34.488,34.102,34.209,386057,0
2005-08-10,34.274,34.727,34.043,34.218,778476,0
2005-08-11,34.283,34.567,34.126,34.388,505431,0
2005-08-12,34.311,34.449,34.01,34.243,203679,0
2005-08-15,34.303,34.427,34.182,34.356,181337,0
2005-08-16,34.258,34.388,33.818,33.825,324614,0
2005-08-17,33.825,33.834,33.274,33.65,354232,0
2005-08-18,33.851,34.303,33.703,34.201,915391,0
2005-08-19,34.318,34.42,34.182,34.251,329682,0
2005-08-22,34.274,34.62,34.274,34.496,336563,0
2005-08-23,34.488,34.833,34.449,34.799,367739,0
2005-08-24,34.781,34.829,34.427,34.457,583760,0
2005-08-25,34.436,34.813,34.436,34.712,222514,0
2005-08-26,34.641,34.733,34.529,34.537,371899,0
2005-08-29,34.295,34.529,34.235,34.356,390602,0
2005-08-30,34.295,34.295,33.796,34.094,838881,0
2005-08-31,34.143,34.612,33.98,34.588,1098287,0
2005-09-01,34.627,34.897,34.258,34.833,727299,0
2005-09-02,34.897,34.98,34.741,34.914,548557,0
2005-09-06,35.005,35.458,34.988,35.113,896167,0
2005-09-07,35.119,35.219,34.914,35.128,374887,0
2005-09-08,34.988,35.113,34.757,34.829,346050,0
2005-09-09,34.829,35.413,34.829,35.373,411387,0
2005-09-12,35.227,35.381,35.066,35.321,349557,0
2005-09-13,35.358,35.435,35.044,35.104,445553,0
2005-09-14,35.113,35.258,34.897,34.922,352804,0
2005-09-15,34.936,35.306,34.849,34.897,486854,0
2005-09-16,34.897,35.211,34.749,35.166,904090,0
2005-09-19,34.766,34.79,34.111,34.218,1044119,0
2005-09-20,34.218,34.488,34.102,34.135,641436,0
2005-09-21,34.065,34.201,33.448,33.665,684172,0
2005-09-22,33.527,33.672,33.205,33.265,594542,0
2005-09-23,33.265,33.959,33.217,33.889,666377,0
2005-09-26,34.065,34.283,33.796,33.843,390861,0
2005-09-27,33.873,34.102,33.703,34.052,451135,0
2005-09-28,34.065,34.182,33.411,33.743,698333,0
2005-09-29,33.719,34.318,33.665,34.182,696774,0
2005-09-30,34.152,34.427,33.843,33.934,459839,0
2005-10-03,33.934,34.574,33.897,34.464,663000,0
2005-10-04,34.457,34.62,34.143,34.143,480621,0
2005-10-05,34.143,34.251,33.533,33.555,804976,0
2005-10-06,33.489,33.549,32.318,32.727,1130499,0
2005-10-07,32.778,33.109,32.743,33.109,974622,0
2005-10-10,33.109,33.18,32.57,32.71,443340,0
2005-10-11,32.727,33.103,32.727,32.88,653128,0
2005-10-12,32.834,32.911,32.173,32.202,1248188,0
2005-10-13,32.103,32.124,31.11,31.424,1033076,0
2005-10-14,31.516,31.641,31.04,31.34,1329116,0
2005-10-17,31.379,31.94,31.363,31.656,637016,0
2005-10-18,31.665,31.756,31.302,31.478,635463,0
2005-10-19,31.331,31.372,30.941,31.233,849011,0
2005-10-20,31.409,31.485,30.646,30.681,840306,0
2005-10-21,30.809,31.247,30.777,31.024,498808,0
2005-10-24,31.102,32.031,31.002,32.031,746654,0
2005-10-25,31.964,32.233,31.778,32.088,680015,0
2005-10-26,32.024,32.116,31.624,31.818,583628,0
2005-10-27,32.37,32.378,30.901,31.187,1781548,0
2005-10-28,30.795,31.508,30.686,31.457,725218,0
2005-10-31,31.786,32.173,31.686,32.148,1159338,0
2005-11-01,32.116,32.116,31.415,31.592,1012944,0
2005-11-02,31.592,31.932,31.279,31.932,749253,0
2005-11-03,32.003,32.003,31.132,31.178,1029570,0
2005-11-04,31.409,31.65,31.178,31.394,759251,0
2005-11-07,31.472,31.54,30.803,30.933,1114005,0
2005-11-08,30.855,31.27,30.723,31.254,1041909,0
2005-11-09,31.239,31.733,31.187,31.632,657413,0
2005-11-10,31.581,31.786,31.024,31.665,1025288,0
2005-11-11,31.65,31.718,31.409,31.616,408401,0
2005-11-14,31.677,31.694,31.415,31.572,620003,0
2005-11-15,31.524,31.778,31.457,31.581,729503,0
2005-11-16,31.641,31.826,31.54,31.566,306559,0
2005-11-17,31.656,32.088,31.581,32.009,317601,0
2005-11-18,32.225,32.334,31.849,32.218,439835,0
2005-11-21,32.256,32.471,32.088,32.279,432043,0
2005-11-22,32.181,32.479,31.986,32.073,770423,0
2005-11-23,32.024,32.302,32.016,32.088,649102,0
2005-11-25,32.256,32.302,32.124,32.233,248497,0
2005-11-28,32.341,32.348,31.925,32.132,702358,0
2005-11-29,32.24,32.454,32.173,32.233,608183,0
2005-11-30,32.295,32.356,31.87,31.94,505562,0
2005-12-01,32.056,32.435,32.016,32.295,514394,0
2005-12-02,32.256,32.256,31.925,32.016,492444,0
2005-12-05,31.94,32.378,31.932,32.334,671314,0
2005-12-06,32.403,32.427,32.11,32.181,482442,0
2005-12-07,32.181,32.31,31.756,31.87,540375,0
2005-12-08,31.862,32.256,31.793,32.195,439054,0
2005-12-09,32.187,32.642,32.187,32.549,395410,0
2005-12-12,32.595,32.71,32.187,32.386,389826,0
2005-12-13,32.327,32.677,32.264,32.663,360725,0
2005-12-14,32.743,33.041,32.71,32.949,445941,0
2005-12-15,33.017,33.189,32.941,33.127,863300,0
2005-12-16,33.205,33.357,33.134,33.233,752890,0
2005-12-19,33.24,33.24,32.633,32.834,1088805,0
2005-12-20,32.719,33.025,32.626,32.995,596100,0
2005-12-21,33.118,33.18,32.719,32.771,513356,0
2005-12-22,32.771,32.988,32.642,32.719,747693,0
2005-12-23,32.586,32.801,32.511,32.765,540375,0
2005-12-27,32.842,32.842,32.529,32.613,409957,0
2005-12-28,32.613,32.663,32.124,32.348,552977,0
2005-12-29,32.348,32.494,32.08,32.11,434508,0
2005-12-30,31.964,32.024,31.6,31.834,828749,0
2006-01-03,32.024,32.686,31.826,32.677,1142327,0
2006-01-04,32.633,32.787,32.394,32.771,788224,0
2006-01-05,32.677,32.771,32.363,32.613,1004109,0
2006-01-06,32.734,32.965,32.577,32.965,669884,0
2006-01-09,33.041,33.048,32.54,32.619,1231562,0
2006-01-10,32.502,32.677,32.403,32.604,688719,0
2006-01-11,32.633,32.642,32.181,32.348,584800,0
2006-01-12,32.511,32.586,32.132,32.132,659232,0
2006-01-13,32.04,32.225,31.979,32.116,652736,0
2006-01-17,32.124,32.57,32.073,32.52,644555,0
2006-01-18,32.494,32.793,32.454,32.758,654038,0
2006-01-19,32.778,33.44,32.727,33.419,1176353,0
2006-01-20,33.496,33.809,33.081,33.118,963582,0
2006-01-23,33.127,33.473,33.118,33.431,483741,0
2006-01-24,33.456,33.809,33.448,33.743,898243,0
2006-01-25,33.909,33.98,33.496,33.779,864860,0
2006-01-26,33.909,33.98,33.489,33.563,1093611,0
2006-01-27,33.712,33.787,33.339,33.489,877591,0
2006-01-30,33.217,33.217,32.727,32.734,910455,0
2006-01-31,32.734,32.834,32.529,32.801,901492,0
2006-02-01,32.801,32.834,32.52,32.586,927600,0
2006-02-02,32.403,32.494,31.972,32.056,1003719,0
2006-02-03,31.949,32.073,31.718,31.756,567004,0
2006-02-06,31.756,31.87,31.586,31.677,744967,0
2006-02-07,31.566,32.096,31.524,31.979,816799,0
2006-02-08,31.949,31.986,31.778,31.956,609219,0
2006-02-09,32.009,32.302,31.956,32.11,1857929,0
2006-02-10,32.11,32.363,31.94,32.14,964234,0
2006-02-13,32.14,32.218,32.031,32.11,418660,0
2006-02-14,32.181,32.181,31.71,31.786,683911,0
2006-02-15,31.71,31.986,31.558,31.694,906818,0
2006-02-16,31.694,31.826,31.641,31.74,607012,0
2006-02-17,31.6,32.181,31.6,32.11,944878,0
2006-02-21,32.287,32.318,31.949,31.949,608961,0
2006-02-22,32.009,32.187,31.888,32.181,878758,0
2006-02-23,32.064,32.202,31.94,31.986,1026712,0
2006-02-24,32.049,32.056,31.632,31.71,1958729,0
2006-02-27,31.793,31.995,31.748,31.786,716256,0
2006-02-28,31.624,31.733,31.478,31.6,911233,0
2006-03-01,31.566,31.572,31.302,31.363,1056849,0
2006-03-02,31.325,31.355,30.838,30.925,1226108,0
2006-03-03,30.831,31.032,30.502,30.772,1266635,0
2006-03-06,30.723,30.723,30.01,30.148,986703,0
2006-03-07,29.954,30.134,29.839,30.018,845895,0
2006-03-08,30.038,30.723,29.894,30.562,1313268,0
2006-03-09,30.571,30.646,30.307,30.394,670270,0
2006-03-10,30.377,30.646,30.3,30.516,498159,0
2006-03-13,30.447,30.632,30.248,30.371,614284,0
2006-03-14,30.293,30.547,30.06,30.539,927212,0
2006-03-15,30.516,30.646,30.307,30.609,674951,0
2006-03-16,30.663,30.995,30.638,30.978,624553,0
2006-03-17,31.171,31.171,30.795,30.871,817318,0
2006-03-20,30.946,31.11,30.423,30.646,756004,0
2006-03-21,30.646,30.686,30.478,30.681,874733,0
2006-03-22,30.795,30.946,30.646,30.855,763928,0
2006-03-23,30.823,30.871,30.601,30.763,716124,0
2006-03-24,30.772,30.847,30.616,30.716,835374,0
2006-03-27,31.016,31.024,30.672,30.723,1005669,0
2006-03-28,30.777,30.864,30.431,30.616,908505,0
2006-03-29,30.756,30.953,30.609,30.772,791338,0
2006-03-30,30.777,30.777,30.241,30.277,1431474,0
2006-03-31,30.307,30.447,30.038,30.101,1537344,0
2006-04-03,30.14,30.286,30.01,30.075,1384843,0
2006-04-04,30.201,30.823,30.075,30.756,1552669,0
2006-04-05,30.823,31.279,30.681,31.263,869796,0
2006-04-06,31.317,31.325,30.681,30.756,792900,0
2006-04-07,30.795,31.118,30.325,30.516,620784,0
2006-04-10,30.516,30.763,30.377,30.571,595323,0
2006-04-11,30.73,30.73,30.038,30.14,1322878,0
2006-04-12,30.248,30.332,30.148,30.293,664426,0
2006-04-13,30.293,30.371,30.068,30.248,592984,0
2006-04-17,30.307,30.371,30.084,30.371,688850,0
2006-04-18,30.377,30.838,30.325,30.823,511409,0
2006-04-19,30.823,30.962,30.716,30.838,464124,0
2006-04-20,30.871,31.147,30.786,30.894,707811,0
2006-04-21,31.085,31.178,30.855,30.995,440223,0
2006-04-24,30.986,31.6,30.73,31.549,1631776,0
2006-04-25,31.549,31.607,31.147,31.217,1936000,0
2006-04-26,31.224,31.424,30.815,31.055,986832,0
2006-04-27,30.681,30.909,30.578,30.654,1357041,0
2006-04-28,30.601,30.909,30.478,30.871,1262476,0
2006-05-01,30.756,30.946,30.347,30.523,957086,0
2006-05-02,30.531,31.04,30.502,31.032,1190255,0
2006-05-03,30.986,31.01,30.786,30.831,981510,0
2006-05-04,30.831,31.04,30.738,30.871,720804,0
2006-05-05,30.887,31.171,30.871,31.11,787439,0
2006-05-08,31.062,31.139,30.909,31.07,427753,0
2006-05-09,30.946,31.062,30.416,30.509,922793,0
2006-05-10,30.509,30.823,30.509,30.786,484002,0
2006-05-11,30.723,30.772,30.347,30.478,603246,0
2006-05-12,30.408,30.539,30.233,30.286,597533,0
2006-05-15,30.325,30.554,30.175,30.431,468411,0
2006-05-16,30.447,30.478,30.241,30.316,412815,0
2006-05-17,30.192,30.332,29.87,30.033,1064382,0
2006-05-18,30.068,30.363,30.026,30.026,623772,0
2006-05-19,30.101,30.571,29.945,30.225,761592,0
2006-05-22,30.026,30.772,30.026,30.609,746004,0
2006-05-23,30.578,30.708,29.885,29.938,699111,0
2006-05-24,29.938,30.001,29.493,29.792,1737257,0
2006-05-25,29.823,30.084,29.739,30.075,603246,0
2006-05-26,30.175,30.183,29.917,30.101,647541,0
2006-05-30,30.11,30.161,29.861,29.901,780949,0
2006-05-31,30.01,30.531,30.01,30.325,1194541,0
2006-06-01,30.377,30.786,30.277,30.777,513485,0
2006-06-02,30.763,31.132,30.609,31.024,669365,0
2006-06-05,30.909,31.032,30.693,30.795,944487,0
2006-06-06,30.795,30.815,30.277,30.601,407619,0
2006-06-07,30.663,30.786,30.562,30.646,425286,0
2006-06-08,30.772,31.132,30.571,30.946,538948,0
2006-06-09,30.946,31.016,30.786,30.909,311625,0
2006-06-12,30.962,31.178,30.847,31.04,410867,0
2006-06-13,31.077,31.202,30.487,30.609,723141,0
2006-06-14,30.509,30.571,30.154,30.356,324094,0
2006-06-15,30.371,30.509,30.183,30.408,676638,0
2006-06-16,30.371,30.686,30.371,30.624,671699,0
2006-06-19,30.693,30.693,30.075,30.175,386448,0
2006-06-20,30.14,30.363,30.075,30.255,348513,0
2006-06-21,30.161,30.325,29.993,30.084,439314,0
2006-06-22,30.148,30.148,29.754,30.126,433209,0
2006-06-23,30.126,30.385,30.026,30.093,312537,0
2006-06-26,30.045,30.408,30.045,30.293,327730,0
2006-06-27,30.293,30.638,30.161,30.261,455162,0
2006-06-28,30.255,30.502,30.216,30.423,472829,0
2006-06-29,30.408,30.795,30.377,30.763,597007,0
2006-06-30,30.763,30.823,30.646,30.723,649233,0
2006-07-03,30.916,31.178,30.716,31.062,287596,0
2006-07-05,31.062,31.187,30.953,31.147,637408,0
2006-07-06,31.147,31.217,31.024,31.21,688200,0
2006-07-07,31.21,31.607,31.202,31.572,637928,0
2006-07-10,31.572,31.786,31.5,31.677,425807,0
2006-07-11,31.677,32.049,31.641,32.016,544402,0
2006-07-12,32.024,32.08,31.793,31.854,429051,0
2006-07-13,31.793,32.049,31.6,31.81,872785,0
2006-07-14,31.81,31.842,31.239,31.347,889670,0
2006-07-17,31.363,31.694,31.325,31.572,462049,0
2006-07-18,31.524,31.671,31.4,31.549,610520,0
2006-07-19,31.558,31.888,31.549,31.818,584671,0
2006-07-20,31.818,32.256,31.778,32.016,726522,0
2006-07-21,32.719,32.988,32.233,32.502,2365311,0
2006-07-24,32.793,33.09,32.677,33.081,1415369,0
2006-07-25,33.103,33.834,33.025,33.796,2096421,0
2006-07-26,33.804,33.804,33.489,33.636,1205322,0
2006-07-27,33.773,34.026,33.473,33.489,1197529,0
2006-07-28,33.103,33.404,32.825,33.325,863695,0
2006-07-31,33.318,33.339,32.957,33.109,840306,0
2006-08-01,33.118,33.571,33.034,33.527,810042,0
2006-08-02,33.533,33.656,33.374,33.44,551546,0
2006-08-03,33.448,33.563,33.311,33.411,603508,0
2006-08-04,33.563,33.642,33.348,33.595,615586,0
2006-08-07,33.595,33.758,33.481,33.54,998394,0
2006-08-08,33.571,33.65,33.339,33.473,1111796,0
2006-08-09,33.563,33.712,33.527,33.672,815111,0
2006-08-10,33.751,33.825,33.54,33.773,756786,0
2006-08-11,33.851,33.897,33.563,33.586,977352,0
2006-08-14,33.834,33.873,33.656,33.809,713270,0
2006-08-15,33.88,34.002,33.735,33.972,829528,0
2006-08-16,34.126,34.209,33.719,33.751,748340,0
2006-08-17,33.818,34.059,33.642,33.934,1003977,0
2006-08-18,34.258,34.543,34.094,34.537,1478111,0
2006-08-21,34.641,35.298,34.558,35.144,1557994,0
2006-08-22,35.151,35.219,34.988,35.136,1126735,0
2006-08-23,35.044,35.151,34.712,34.72,429964,0
2006-08-24,34.749,34.936,34.712,34.905,549081,0
2006-08-25,34.914,34.957,34.781,34.872,375145,0
2006-08-28,34.881,35.066,34.69,35.013,503615,0
2006-08-29,35.182,35.197,34.872,35.119,500498,0
2006-08-30,35.144,35.151,34.807,34.833,424767,0
2006-08-31,34.972,35.405,34.949,35.367,508683,0
2006-09-01,35.405,35.405,35.052,35.182,489196,0
2006-09-05,35.358,35.358,34.696,34.821,543362,0
2006-09-06,34.821,34.863,34.574,34.807,372288,0
2006-09-07,34.841,34.872,34.457,34.567,500626,0
2006-09-08,34.682,34.733,34.464,34.558,271228,0
2006-09-11,34.579,34.813,34.318,34.772,349426,0
2006-09-12,34.872,34.872,34.283,34.38,580903,0
2006-09-13,34.258,34.488,34.102,34.356,526738,0
2006-09-14,34.235,34.537,34.167,34.373,773024,0
2006-09-15,34.558,34.757,34.356,34.436,1141933,0
2006-09-18,34.243,34.295,33.834,34.182,791596,0
2006-09-19,34.283,34.52,34.152,34.35,693654,0
2006-09-20,34.543,34.596,34.327,34.444,644811,0
2006-09-21,34.457,34.488,34.187,34.397,548689,0
2006-09-22,34.464,34.574,34.343,34.436,614418,0
2006-09-25,34.62,34.996,34.413,34.914,732494,0
2006-09-26,34.813,34.914,34.627,34.682,409307,0
2006-09-27,34.627,35.335,34.529,35.328,1089064,0
2006-09-28,35.367,35.367,35.005,35.182,437236,0
2006-09-29,35.335,35.335,34.627,34.682,600908,0
2006-10-02,34.813,35.197,34.733,35.066,588955,0
2006-10-03,35.079,35.342,34.872,35.335,1295079,0
2006-10-04,35.335,35.583,35.219,35.583,524786,0
2006-10-05,35.482,35.642,35.466,35.591,376314,0
2006-10-06,35.577,35.577,35.258,35.335,522192,0
2006-10-09,35.335,35.381,35.219,35.274,295908,0
2006-10-10,35.298,35.421,35.166,35.405,309545,0
2006-10-11,35.274,35.577,35.274,35.497,404373,0
2006-10-12,35.45,35.626,35.328,35.618,291362,0
2006-10-13,35.618,35.618,35.313,35.313,504004,0
2006-10-16,35.413,35.712,35.252,35.706,807446,0
2006-10-17,35.706,36.167,35.698,36.159,531543,0
2006-10-18,36.167,36.528,36.145,36.476,503225,0
2006-10-19,36.559,36.914,36.468,36.907,775879,0
2006-10-20,36.952,36.975,36.62,36.874,389566,0
2006-10-23,36.652,37.19,36.505,37.184,498159,0
2006-10-24,37.184,37.215,36.907,37.207,302142,0
2006-10-25,37.236,37.669,37.161,37.429,433337,0
2006-10-26,37.029,37.359,36.724,37.114,608704,0
2006-10-27,37.252,37.452,36.983,37.013,1016060,0
2006-10-30,36.613,36.937,36.606,36.798,787702,0
2006-10-31,36.798,36.93,36.69,36.806,1213504,0
2006-11-01,36.806,37.068,36.806,36.975,796797,0
2006-11-02,36.975,36.983,36.511,36.823,690408,0
2006-11-03,36.815,36.844,36.322,36.613,781464,0
2006-11-06,36.545,36.724,36.395,36.645,664690,0
2006-11-07,36.75,36.806,36.553,36.674,445029,0
2006-11-08,36.613,36.874,36.468,36.683,819786,0
2006-11-09,36.706,36.798,36.559,36.559,613638,0
2006-11-10,36.637,36.881,36.629,36.798,916171,0
2006-11-13,36.697,36.96,36.629,36.89,672740,0
2006-11-14,36.975,37.007,36.613,36.75,437107,0
2006-11-15,36.838,36.898,36.637,36.75,593115,0
2006-11-16,36.851,37.059,36.851,36.952,542324,0
2006-11-17,36.89,37.099,36.89,37.029,915002,0
2006-11-20,36.991,37.044,36.832,36.93,416454,0
2006-11-21,36.922,36.998,36.798,36.907,359557,0
2006-11-22,36.874,36.998,36.758,36.937,305521,0
2006-11-24,36.758,36.952,36.758,36.907,133016,0
2006-11-27,36.237,36.991,36.237,36.881,699759,0
2006-11-28,36.881,37.152,36.766,37.134,831086,0
2006-11-29,37.329,37.799,37.26,37.791,622989,0
2006-11-30,37.837,37.991,37.576,37.984,560636,0
2006-12-01,37.984,38.22,37.791,38.023,791856,0
2006-12-04,38.107,38.422,38.107,38.414,479842,0
2006-12-05,38.391,38.591,38.22,38.492,652999,0
2006-12-06,38.492,38.539,38.2,38.283,1092701,0
2006-12-07,38.291,38.315,37.815,37.861,438533,0
2006-12-08,37.938,38.22,37.73,37.768,901492,0
2006-12-11,37.768,37.861,37.692,37.768,705475,0
2006-12-12,37.837,38.161,37.791,38.137,562717,0
2006-12-13,38.277,38.561,38.2,38.43,561159,0
2006-12-14,38.438,38.683,38.391,38.675,776010,0
2006-12-15,38.831,38.831,38.539,38.724,686252,0
2006-12-18,38.854,38.854,38.438,38.461,614156,0
2006-12-19,38.648,39.029,38.414,39.001,907466,0
2006-12-20,38.877,39.029,38.808,38.937,405282,0
2006-12-21,38.892,39.008,38.661,38.699,553367,0
2006-12-22,38.761,38.892,38.567,38.707,366184,0
2006-12-26,38.768,39.078,38.623,39.069,206410,0
2006-12-27,39.085,39.261,39.001,39.201,295517,0
2006-12-28,39.261,39.261,38.885,38.9,221737,0
2006-12-29,38.909,39.029,38.732,39.024,534533,0
2007-01-03,39.024,39.777,38.808,39.654,984107,0
2007-01-04,39.661,39.763,39.43,39.724,647931,0
2007-01-05,39.645,39.661,38.716,38.846,492315,0
2007-01-08,38.707,39.069,38.575,38.978,658451,0
2007-01-09,38.986,39.037,38.461,38.591,965015,0
2007-01-10,38.567,38.808,38.5,38.707,332929,0
2007-01-11,38.707,39.145,38.648,38.699,399308,0
2007-01-12,38.716,38.909,38.329,38.37,768477,0
2007-01-16,38.37,38.667,38.337,38.422,591685,0
2007-01-17,38.532,38.567,38.277,38.408,491796,0
2007-01-18,38.514,38.514,38.161,38.345,653514,0
2007-01-19,38.422,38.846,38.375,38.838,407752,0
2007-01-22,38.838,39.131,38.667,39.044,768343,0
2007-01-23,39.101,39.323,38.952,39.193,900841,0
2007-01-24,39.309,39.53,39.131,39.469,489196,0
2007-01-25,39.509,39.509,38.877,38.916,582589,0
2007-01-26,38.952,39.044,38.768,38.944,671314,0
2007-01-29,38.944,39.261,38.892,39.069,640134,0
2007-01-30,38.661,38.661,37.643,37.815,1798046,0
2007-01-31,37.815,37.932,37.021,37.56,1930413,0
2007-02-01,37.499,37.529,37.051,37.223,1524353,0
2007-02-02,37.229,37.592,37.229,37.492,1131540,0
2007-02-05,37.522,37.637,37.19,37.32,831217,0
2007-02-06,37.329,37.468,37.32,37.445,746390,0
2007-02-07,37.445,37.476,37.168,37.26,703658,0
2007-02-08,37.329,37.367,37.093,37.176,1292614,0
2007-02-09,37.176,37.252,36.89,37.106,758216,0
2007-02-12,37.199,37.199,36.851,36.89,597809,0
2007-02-13,36.998,37.059,36.866,37.013,901373,0
2007-02-14,36.975,37.128,36.96,37.021,635912,0
2007-02-15,37.029,37.059,36.838,36.975,753931,0
2007-02-16,36.881,37.084,36.798,37.068,972939,0
2007-02-20,37.093,37.283,36.998,37.274,1740115,0
2007-02-21,37.274,37.307,36.914,37.013,724179,0
2007-02-22,37.128,37.244,36.78,36.898,570382,0
2007-02-23,36.898,36.968,36.629,36.968,1056330,0
2007-02-26,37.207,37.761,37.122,37.452,1022428,0
2007-02-27,37.408,37.414,36.411,36.645,1174799,0
2007-02-28,36.598,36.683,36.344,36.505,1249617,0
2007-03-01,36.505,37.068,36.09,36.738,1137646,0
2007-03-02,36.744,36.838,36.337,36.437,814850,0
2007-03-05,36.374,36.383,35.742,35.936,1003490,0
2007-03-06,36.074,36.289,35.805,36.266,1143875,0
2007-03-07,36.266,36.374,35.944,35.967,595971,0
2007-03-08,36.053,36.289,35.812,35.851,843558,0
2007-03-09,35.889,36.274,35.798,36.044,840050,0
2007-03-12,36.06,36.666,36.06,36.613,638840,0
2007-03-13,36.606,36.75,35.989,36.066,942411,0
2007-03-14,36.198,36.404,35.851,36.36,995277,0
2007-03-15,36.329,36.715,36.26,36.536,680277,0
2007-03-16,36.62,36.674,36.136,36.18,1083868,0
2007-03-19,36.281,36.559,36.18,36.36,830310,0
2007-03-20,36.253,37.007,36.18,37.007,659101,0
2007-03-21,37.007,37.42,36.69,37.274,936826,0
2007-03-22,37.274,37.32,36.815,36.89,1340674,0
2007-03-23,36.991,37.268,36.806,37.199,1118159,0
2007-03-26,37.134,37.375,37.007,37.143,898372,0
2007-03-27,37.168,37.414,36.991,37.346,738862,0
2007-03-28,37.207,37.613,37.199,37.299,722622,0
2007-03-29,37.468,37.584,37.128,37.429,690793,0
2007-03-30,37.452,37.637,36.758,37.143,1017231,0
2007-04-02,37.059,38.03,37.059,37.932,859276,0
2007-04-03,37.938,38.215,37.822,37.953,720414,0
2007-04-04,37.991,38.161,37.869,38.006,740676,0
2007-04-05,37.896,38.152,37.846,38.107,617275,0
2007-04-09,38.054,38.269,38.054,38.191,807833,0
2007-04-10,38.146,38.37,38.146,38.345,349426,0
2007-04-11,38.299,38.37,37.738,37.784,1011123,0
2007-04-12,37.869,37.984,37.56,37.791,481840,0
2007-04-13,37.791,37.96,37.607,37.815,394107,0
2007-04-16,37.953,38.107,37.721,37.815,791596,0
2007-04-17,37.799,38.006,37.761,37.891,658451,0
2007-04-18,37.905,37.905,37.699,37.815,695347,0
2007-04-19,38.152,38.152,37.452,37.513,908633,0
2007-04-20,38.152,38.246,37.744,37.991,998524,0
2007-04-23,38.129,38.483,38.115,38.253,715219,0
2007-04-24,38.261,38.575,38.137,38.575,1006838,0
2007-04-25,38.584,39.016,38.492,38.892,744838,0
2007-04-26,38.892,38.93,38.5,38.532,1516819,0
2007-04-27,38.129,38.129,37.651,37.799,688190,0
2007-04-30,37.761,37.768,37.161,37.176,1179152,0
2007-05-01,37.314,37.799,37.161,37.637,1157910,0
2007-05-02,37.468,37.837,37.414,37.761,970466,0
2007-05-03,37.83,37.837,37.414,37.651,574926,0
2007-05-04,37.83,37.83,37.535,37.713,465295,0
2007-05-07,37.83,37.991,37.721,37.876,449966,0
2007-05-08,37.799,37.876,37.535,37.876,439572,0
2007-05-09,37.876,37.905,37.492,37.685,463479,0
2007-05-10,37.676,37.692,37.215,37.229,641307,0
2007-05-11,37.375,37.535,37.122,37.529,446330,0
2007-05-14,37.568,37.83,37.568,37.629,640625,0
2007-05-15,37.613,38.07,37.468,37.522,665085,0
2007-05-16,37.552,37.846,37.437,37.476,730807,0
2007-05-17,37.513,37.685,37.32,37.391,567782,0
2007-05-18,37.445,37.601,37.252,37.32,1065814,0
2007-05-21,37.4,37.568,37.292,37.476,734572,0
2007-05-22,37.452,37.592,37.252,37.375,613379,0
2007-05-23,37.215,37.215,35.812,35.859,1323415,0
2007-05-24,35.936,36.005,35.095,35.104,1508113,0
2007-05-25,35.413,35.812,34.682,34.98,1439273,0
2007-05-29,35.021,35.559,35.021,35.174,776229,0
2007-05-30,34.988,35.583,34.841,35.443,714201,0
2007-05-31,35.519,35.805,35.328,35.742,1351221,0
2007-06-01,35.868,35.92,35.527,35.642,1144269,0
2007-06-04,35.497,35.527,35.079,35.274,1232082,0
2007-06-05,35.136,35.252,34.757,34.949,1070225,0
2007-06-06,34.807,34.89,34.496,34.579,1181551,0
2007-06-07,34.413,34.558,33.197,33.205,1545393,0
2007-06-08,33.205,33.595,33.004,33.233,1652456,0
2007-06-11,33.331,33.866,33.189,33.58,1274962,0
2007-06-12,33.549,33.549,33.01,33.055,1071963,0
2007-06-13,33.331,33.642,33.164,33.586,1288889,0
2007-06-14,33.628,33.858,33.549,33.686,989694,0
2007-06-15,33.95,34.235,33.873,33.88,1034636,0
2007-06-18,33.897,34.01,33.411,33.431,1305086,0
2007-06-19,33.431,33.604,33.249,33.448,968255,0
2007-06-20,33.448,33.448,32.463,32.533,3227598,0
2007-06-21,32.37,32.494,32.016,32.187,2412076,0
2007-06-22,32.187,32.218,31.624,31.748,2251132,0
2007-06-25,31.793,31.818,31.233,31.372,2240144,0
2007-06-26,31.834,32.181,31.279,31.331,1818570,0
2007-06-27,31.171,31.424,30.815,31.202,1817185,0
2007-06-28,31.31,31.624,31.07,31.154,1484341,0
2007-06-29,30.909,31.085,30.316,30.681,2510724,0
2007-07-02,30.786,31.217,30.786,31.217,1698557,0
2007-07-03,31.409,31.793,31.263,31.5,1310668,0
2007-07-05,31.524,31.54,30.686,31.102,1539289,0
2007-07-06,31.171,31.171,30.554,30.747,1106988,0
2007-07-09,30.747,30.795,30.523,30.756,943836,0
2007-07-10,30.494,30.632,30.154,30.255,2004546,0
2007-07-11,30.269,30.447,30.183,30.447,1348861,0
2007-07-12,30.531,30.946,30.423,30.946,1071658,0
2007-07-13,30.871,31.394,30.831,31.31,1128684,0
2007-07-16,31.317,31.549,30.672,30.723,1183889,0
2007-07-17,30.686,30.962,30.562,30.763,1419655,0
2007-07-18,30.772,30.962,30.586,30.815,1201815,0
2007-07-19,30.823,31.409,30.772,31.263,1126864,0
2007-07-20,31.247,31.372,30.586,30.624,1367043,0
2007-07-23,30.847,31.187,30.73,30.901,1310150,0
2007-07-24,30.7,30.953,29.922,29.969,2070207,0
2007-07-25,30.332,30.516,29.754,30.286,1776355,0
2007-07-26,30.487,30.638,29.554,29.954,2640093,0
2007-07-27,30.216,30.332,29.407,29.462,2753177,0
2007-07-30,29.276,29.391,28.661,29.078,2180437,0
2007-07-31,29.407,29.407,28.822,28.854,2033047,0
2007-08-01,28.715,29.723,28.615,29.685,2734236,0
2007-08-02,30.347,30.347,29.34,29.616,1827622,0
2007-08-03,29.508,29.685,28.562,28.562,2401018,0
2007-08-06,28.715,29.693,28.323,29.677,1627044,0
2007-08-07,29.561,30.772,29.407,30.516,1890278,0
2007-08-08,30.681,31.71,30.601,31.363,2222033,0
2007-08-09,30.871,32.148,30.855,31.279,1894752,0
2007-08-10,31.27,31.826,30.624,31.279,2286335,0
2007-08-13,31.294,31.355,30.118,30.371,1813246,0
2007-08-14,30.487,30.487,29.861,30.026,1149538,0
2007-08-15,29.771,30.416,29.561,29.616,1343403,0
2007-08-16,29.332,30.777,29.332,30.663,1877155,0
2007-08-17,31.363,31.572,30.363,31.441,1389907,0
2007-08-20,31.457,31.516,30.454,30.815,1057370,0
2007-08-21,30.447,30.941,30.408,30.509,957868,0
2007-08-22,30.638,30.878,30.307,30.663,714438,0
2007-08-23,30.97,31.01,30.347,30.646,875772,0
2007-08-24,30.871,30.871,30.4,30.786,485560,0
2007-08-27,30.933,30.933,29.877,29.877,991561,0
2007-08-28,29.877,30.084,29.754,29.87,1574361,0
2007-08-29,30.134,30.632,29.894,30.571,1112575,0
2007-08-30,30.394,30.693,30.14,30.356,903958,0
2007-08-31,30.772,30.823,30.183,30.672,828878,0
2007-09-04,30.747,31.331,30.716,31.21,952409,0
2007-09-05,30.838,30.962,30.516,30.795,1470578,0
2007-09-06,30.763,31.07,30.571,31.04,631955,0
2007-09-07,30.454,30.909,30.408,30.586,1191813,0
2007-09-10,30.838,30.925,30.431,30.777,1211039,0
2007-09-11,31.04,31.11,30.672,30.871,840050,0
2007-09-12,30.878,31.032,30.747,30.838,700021,0
2007-09-13,30.953,30.986,30.624,30.723,1108677,0
2007-09-14,30.681,30.878,30.632,30.747,1075294,0
2007-09-17,30.686,30.786,30.447,30.586,597399,0
2007-09-18,30.609,30.986,30.478,30.986,1508113,0
2007-09-19,31.178,31.294,30.847,31.032,1785446,0
2007-09-20,31.032,31.178,30.772,30.777,856676,0
2007-09-21,31.062,31.062,30.738,30.815,1204674,0
2007-09-24,30.795,30.878,30.601,30.646,1044895,0
2007-09-25,30.47,30.73,30.447,30.547,692875,0
2007-09-26,30.547,30.894,30.523,30.763,743799,0
2007-09-27,30.916,30.916,30.578,30.646,821088,0
2007-09-28,30.681,30.795,30.394,30.416,1165184,0
2007-10-01,30.408,31.062,30.408,30.901,1776874,0
2007-10-02,30.946,31.139,30.941,31.085,1413160,0
2007-10-03,31.024,31.325,31.024,31.31,937474,0
2007-10-04,31.409,31.433,31.254,31.415,1048799,0
2007-10-05,31.4,31.849,31.325,31.65,1193763,0
2007-10-08,31.641,31.842,31.592,31.724,677157,0
2007-10-09,31.718,32.096,31.632,32.096,756522,0
2007-10-10,32.103,32.173,31.94,32.049,720804,0
2007-10-11,32.287,32.533,32.187,32.295,1246242,0
2007-10-12,32.419,32.81,32.348,32.447,964879,0
2007-10-15,32.419,32.555,32.156,32.272,1052041,0
2007-10-16,32.318,32.378,32.124,32.24,626891,0
2007-10-17,32.341,32.555,31.842,32.049,1024377,0
2007-10-18,32.116,32.279,32.009,32.096,846675,0
2007-10-19,32.096,32.256,31.279,31.279,1210999,0
2007-10-22,31.224,31.409,30.933,31.279,986442,0
2007-10-23,31.331,31.516,30.795,31.016,820824,0
2007-10-24,31.102,31.254,30.73,31.055,1257670,0
2007-10-25,31.178,31.964,31.178,31.818,2042126,0
2007-10-26,31.87,31.925,31.387,31.71,916429,0
2007-10-29,31.879,32.073,31.586,31.733,916560,0
2007-10-30,31.472,31.677,31.062,31.379,1009696,0
2007-10-31,30.772,31.263,30.516,31.102,1460182,0
2007-11-01,31.048,31.048,30.325,30.408,1314310,0
2007-11-02,30.562,30.654,30.053,30.431,1233120,0
2007-11-05,30.847,32.57,30.447,32.562,4340706,0
2007-11-06,32.586,32.586,31.592,32.363,1748611,0
2007-11-07,32.073,32.225,31.516,31.516,1436281,0
2007-11-08,31.616,32.116,31.516,32.024,953924,0
2007-11-09,31.65,32.37,31.607,32.132,1415236,0
2007-11-12,31.956,32.427,31.956,32.11,1371036,0
2007-11-13,32.318,32.858,32.103,32.771,919678,0
2007-11-14,32.657,32.793,32.441,32.562,850570,0
2007-11-15,32.502,33.09,32.248,32.81,961789,0
2007-11-16,32.81,33.18,32.642,33.025,1742578,0
2007-11-19,32.88,32.917,32.604,32.758,3579492,0
2007-11-20,32.586,33.274,32.479,33.211,2229956,0
2007-11-21,33.098,33.595,33.041,33.173,1728942,0
2007-11-23,33.431,33.431,33.01,33.24,722752,0
2007-11-26,33.025,33.366,32.81,32.85,1596316,0
2007-11-27,32.633,32.771,32.132,32.529,2050955,0
2007-11-28,32.57,32.988,32.511,32.988,760553,0
2007-11-29,32.949,33.034,32.657,32.81,546739,0
2007-11-30,33.134,33.134,32.502,32.995,1052838,0
2007-12-03,33.18,33.357,33.004,33.148,783934,0
2007-12-04,33.017,33.765,32.902,33.595,627409,0
2007-12-05,33.843,34.035,33.672,33.996,917342,0
2007-12-06,33.98,34.052,33.54,34.052,728402,0
2007-12-07,34.043,34.126,33.773,33.967,519591,0
2007-12-10,33.989,34.258,33.95,34.059,514720,0
2007-12-11,34.043,34.227,33.274,33.318,542325,0
2007-12-12,33.779,34.01,33.09,33.396,739639,0
2007-12-13,33.164,33.679,33.164,33.636,645334,0
2007-12-14,33.339,33.473,32.866,32.866,676248,0
2007-12-17,32.604,32.778,32.447,32.502,657803,0
2007-12-18,32.37,32.834,32.37,32.694,882791,0
2007-12-19,32.902,32.902,32.363,32.502,621714,0
2007-12-20,32.577,32.834,32.334,32.694,464646,0
2007-12-21,32.949,33.257,32.787,33.118,1081068,0
2007-12-24,33.24,33.431,32.719,33.155,242048,0
2007-12-26,33.173,33.318,33.041,33.233,487332,0
2007-12-27,33.103,33.24,32.719,32.719,560636,0
2007-12-28,32.81,32.981,32.67,32.719,534789,0
2007-12-31,32.663,32.924,32.487,32.65,701099,0
2008-01-02,32.479,32.734,31.964,32.116,1089589,0
2008-01-03,32.356,32.533,31.986,31.986,798094,0
2008-01-04,31.986,32.016,31.558,31.558,1438983,0
2008-01-07,31.686,32.37,31.665,32.37,1700630,0
2008-01-08,32.657,32.703,31.932,31.995,1313268,0
2008-01-09,31.949,32.694,31.949,32.595,1199477,0
2008-01-10,32.427,33.041,32.225,32.719,1427496,0
2008-01-11,32.529,32.801,32.334,32.533,685470,0
2008-01-14,32.694,32.801,32.463,32.677,483610,0
2008-01-15,32.511,32.801,32.287,32.295,808002,0
2008-01-16,32.148,32.657,32.103,32.132,1107617,0
2008-01-17,32.164,32.164,31.279,31.279,1092860,0
2008-01-18,31.286,31.457,30.562,30.747,1057626,0
2008-01-22,29.969,30.772,29.693,30.033,1985440,0
2008-01-23,29.515,31.279,29.462,31.239,1369373,0
2008-01-24,31.441,31.441,30.356,30.562,1328456,0
2008-01-25,30.73,30.831,29.685,29.8,997597,0
2008-01-28,29.777,30.454,29.732,30.241,1279259,0
2008-01-29,30.208,30.763,30.208,30.431,1060685,0
2008-01-30,29.592,29.87,28.985,29.078,2711583,0
2008-01-31,28.808,29.763,28.808,29.485,2028397,0
2008-02-01,29.469,29.577,29.108,29.485,1700968,0
2008-02-04,29.26,30.168,29.26,29.985,1226264,0
2008-02-05,29.754,29.945,29.092,29.1,1051781,0
2008-02-06,29.276,29.669,28.999,29.108,1221691,0
2008-02-07,28.93,29.07,28.569,28.808,1117519,0
2008-02-08,28.723,28.891,28.492,28.606,785889,0
2008-02-11,28.606,28.7,28.359,28.545,1477070,0
2008-02-12,28.769,29.214,28.653,29.014,2244225,0
2008-02-13,29.092,29.108,28.176,28.309,2620369,0
2008-02-14,28.368,28.622,28.13,28.184,1204944,0
2008-02-15,28.13,28.284,27.907,28.21,1178081,0
2008-02-19,28.218,28.514,28.218,28.484,1394964,0
2008-02-20,28.562,28.562,28.107,28.4,1124281,0
2008-02-21,28.438,28.514,27.923,28.014,1418002,0
2008-02-22,28.046,28.376,27.907,28.346,856532,0
2008-02-25,28.338,28.492,28.107,28.461,1067903,0
2008-02-26,28.315,28.653,28.218,28.653,1174793,0
2008-02-27,28.537,28.693,28.359,28.521,1427633,0
2008-02-28,28.338,28.545,28.151,28.332,1276838,0
2008-02-29,28.13,28.168,27.276,27.368,1499362,0
2008-03-03,27.375,27.638,27.17,27.56,1237316,0
2008-03-04,27.255,27.808,27.255,27.638,1183881,0
2008-03-05,27.591,27.65,27.129,27.467,1181128,0
2008-03-06,27.313,27.423,26.667,26.667,1102176,0
2008-03-07,26.567,26.883,26.341,26.742,1428060,0
2008-03-10,26.712,26.867,26.377,26.705,1329567,0
2008-03-11,27.313,27.398,26.858,27.398,1020108,0
2008-03-12,27.591,27.591,26.891,26.891,661589,0
2008-03-13,26.62,26.99,26.45,26.906,894879,0
2008-03-14,26.906,27.183,26.35,26.645,1230785,0
2008-03-17,26.574,27.129,26.234,26.921,1190980,0
2008-03-18,27.262,27.583,27.013,27.551,1092313,0
2008-03-19,27.854,28.068,27.196,27.228,1219494,0
2008-03-20,27.068,27.684,27.046,27.568,890602,0
2008-03-24,27.537,27.774,27.219,27.545,711871,0
2008-03-25,27.499,27.545,27.289,27.375,857306,0
2008-03-26,27.33,27.446,27.176,27.269,1076860,0
2008-03-27,27.406,27.515,27.163,27.205,885769,0
2008-03-28,27.39,27.467,26.712,26.736,832387,0
2008-03-31,26.906,27.046,26.507,27.005,1222054,0
2008-04-01,27.17,27.752,27.038,27.729,963016,0
2008-04-02,27.876,28.346,27.759,28.038,1122100,0
2008-04-03,28.068,28.223,27.915,28.077,873567,0
2008-04-04,28.059,28.545,28.014,28.077,1014940,0
2008-04-07,28.168,28.309,27.881,28.16,449995,0
2008-04-08,28.099,28.562,28.099,28.392,737691,0
2008-04-09,28.577,28.577,28.176,28.338,530894,0
2008-04-10,28.453,28.453,27.939,28.059,1003178,0
2008-04-11,27.86,27.99,27.65,27.774,1000583,0
2008-04-14,27.684,27.954,27.667,27.845,500170,0
2008-04-15,27.845,28.059,27.799,28.052,387257,0
2008-04-16,28.077,28.309,27.907,28.309,1027827,0
2008-04-17,28.275,28.376,28.052,28.218,796935,0
2008-04-18,28.784,28.784,27.737,27.881,1281387,0
2008-04-21,27.876,27.968,27.423,27.551,1214131,0
2008-04-22,27.467,27.537,27.102,27.205,1095484,0
2008-04-23,27.467,27.86,26.997,27.17,984700,0
2008-04-24,27.33,27.453,26.997,27.155,832396,0
2008-04-25,27.33,27.43,27.02,27.237,597066,0
2008-04-28,27.196,27.43,27.176,27.237,1211941,0
2008-04-29,26.906,27.061,26.021,26.19,2824350,0
2008-04-30,26.251,26.436,26.059,26.128,1389265,0
2008-05-01,26.128,26.814,26.121,26.775,1673807,0
2008-05-02,26.867,27.321,26.405,26.62,1137873,0
2008-05-05,26.507,26.598,25.821,25.973,1467087,0
2008-05-06,25.864,26.35,25.636,26.333,1721630,0
2008-05-07,26.333,26.606,25.958,25.958,866854,0
2008-05-08,25.636,25.949,25.572,25.844,1520986,0
2008-05-09,25.629,26.021,25.504,25.965,988398,0
2008-05-12,25.989,26.377,25.773,26.368,1149543,0
2008-05-13,26.474,26.474,25.798,26.074,1087782,0
2008-05-14,26.175,26.368,25.998,26.22,716999,0
2008-05-15,26.121,26.234,25.864,26.043,647885,0
2008-05-16,26.007,26.325,25.889,26.325,855432,0
2008-05-19,26.325,26.56,26.325,26.528,583164,0
2008-05-20,26.436,26.567,26.19,26.298,867599,0
2008-05-21,26.377,26.574,26.134,26.184,903202,0
2008-05-22,26.293,26.667,26.198,26.56,955314,0
2008-05-23,26.405,26.567,26.097,26.106,664770,0
2008-05-27,26.114,26.405,26.114,26.368,538763,0
2008-05-28,26.492,26.645,26.089,26.276,614850,0
2008-05-29,26.436,26.436,26.043,26.142,1562224,0
2008-05-30,26.175,26.242,25.905,26.007,1141336,0
2008-06-02,25.958,25.958,25.537,25.605,1085918,0
2008-06-03,25.465,25.728,25.25,25.367,1131579,0
2008-06-04,25.258,25.589,25.258,25.428,1204816,0
2008-06-05,25.413,25.543,25.244,25.451,1026815,0
2008-06-06,25.297,25.379,24.86,24.919,1041213,0
2008-06-09,25.096,25.388,24.943,25.258,1172720,0
2008-06-10,24.967,25.344,24.89,25.25,1397230,0
2008-06-11,25.25,25.297,24.974,25.128,1713846,0
2008-06-12,24.967,25.413,24.967,25.166,1297112,0
2008-06-13,25.379,25.379,25.027,25.196,1283155,0
2008-06-16,25.027,25.152,24.882,25.042,1078294,0
2008-06-17,25.12,25.22,24.967,24.996,1353352,0
2008-06-18,25.012,25.236,24.86,25.02,996217,0
2008-06-19,24.882,25.152,24.882,25.112,958854,0
2008-06-20,25.074,25.096,24.702,24.726,1206373,0
2008-06-23,24.874,25.082,24.768,24.817,737617,0
2008-06-24,24.752,24.803,24.635,24.642,1266186,0
2008-06-25,24.735,25.012,24.635,24.866,1172391,0
2008-06-26,24.518,24.852,24.325,24.325,1352822,0
2008-06-27,24.325,24.48,23.912,23.912,1331639,0
2008-06-30,23.295,23.905,23.295,23.687,1667796,0
2008-07-01,23.543,24.212,23.441,24.121,1491002,0
2008-07-02,24.103,24.219,23.796,23.796,1019623,0
2008-07-03,23.939,24.089,23.511,23.543,525909,0
2008-07-07,23.527,23.848,23.356,23.596,1528672,0
2008-07-08,23.587,24.165,23.403,24.081,1609712,0
2008-07-09,24.048,24.743,23.905,24.743,1787684,0
2008-07-10,24.642,25.152,24.618,24.951,2035803,0
2008-07-11,24.902,24.988,24.372,24.65,1405747,0
2008-07-14,24.697,24.967,24.172,24.243,1352490,0
2008-07-15,24.081,24.304,23.92,24.019,1644872,0
2008-07-16,23.939,24.289,23.796,23.99,729763,0
2008-07-17,24.019,24.089,23.511,24.034,1184329,0
2008-07-18,24.089,24.535,23.905,24.195,940080,0
2008-07-21,24.048,24.874,24.048,24.874,1309399,0
2008-07-22,24.752,25.213,24.682,25.051,1187700,0
2008-07-23,24.959,25.02,24.319,24.465,406376,0
2008-07-24,24.366,24.627,23.811,24.567,957165,0
2008-07-25,24.752,24.817,24.112,24.134,958458,0
2008-07-28,24.089,24.549,24.081,24.518,1116246,0
2008-07-29,24.642,24.717,24.397,24.717,901969,0
2008-07-30,24.781,25.166,23.672,25.035,2583633,0
2008-07-31,24.735,26.043,24.735,25.844,2402754,0
2008-08-01,25.85,25.989,25.36,25.36,1256354,0
2008-08-04,25.388,25.481,25.22,25.297,793351,0
2008-08-05,25.336,26.059,25.258,25.922,1356986,0
2008-08-06,25.79,26.142,25.621,25.681,1001176,0
2008-08-07,25.765,26.052,25.521,25.644,1018723,0
2008-08-08,25.736,26.705,25.721,26.683,1149366,0
2008-08-11,26.742,27.111,26.392,26.997,792545,0
2008-08-12,27.061,27.137,26.759,26.876,1003627,0
2008-08-13,26.929,27.077,26.698,26.843,663847,0
2008-08-14,26.675,26.799,26.528,26.606,1237689,0
2008-08-15,26.736,27.269,26.582,26.914,1226446,0
2008-08-18,27.02,27.12,26.843,27.038,862768,0
2008-08-19,26.921,27.129,26.836,26.945,756695,0
2008-08-20,26.945,27.061,26.691,26.945,681114,0
2008-08-21,26.814,27.163,26.751,27.046,625785,0
2008-08-22,27.102,27.269,26.968,27.196,427646,0
2008-08-25,27.102,27.183,26.691,26.836,554690,0
2008-08-26,26.906,27.205,26.751,26.974,831723,0
2008-08-27,27.077,27.65,26.742,27.537,917114,0
2008-08-28,27.65,27.783,27.228,27.752,938403,0
2008-08-29,27.607,27.7,27.084,27.089,863751,0
2008-09-02,27.084,27.499,26.519,26.606,1492444,0
2008-09-03,26.62,26.712,26.325,26.474,1138343,0
2008-09-04,26.368,26.567,26.08,26.305,1013361,0
2008-09-05,26.268,26.507,25.943,26.458,1241952,0
2008-09-08,26.822,27.33,26.628,27.321,990016,0
2008-09-09,27.474,27.49,27.077,27.163,1031086,0
2008-09-10,27.289,27.439,27.102,27.163,739697,0
2008-09-11,27.163,27.65,26.528,27.599,764536,0
2008-09-12,27.574,27.808,27.375,27.644,1034341,0
2008-09-15,27.33,28.615,26.99,27.983,1535913,0
2008-09-16,27.823,28.077,26.829,27.867,1835731,0
2008-09-17,27.531,27.737,26.653,26.667,1190339,0
2008-09-18,26.974,27.43,26.62,27.262,1707187,0
2008-09-19,28.585,29.162,26.443,26.953,1819947,0
2008-09-22,26.945,27.061,26.298,26.474,1064188,0
2008-09-23,26.574,27.345,26.528,26.898,1142611,0
2008-09-24,26.783,27.129,26.507,27.013,857346,0
2008-09-25,27.089,27.7,27.029,27.545,573728,0
2008-09-26,27.523,27.759,27.12,27.406,1148037,0
2008-09-29,27.129,27.321,26.259,26.614,1279684,0
2008-09-30,26.945,26.945,25.873,26.492,1242904,0
2008-10-01,26.483,27.337,26.089,27.196,911782,0
2008-10-02,27.219,27.583,26.883,27.129,1148668,0
2008-10-03,27.382,27.56,26.614,26.691,922317,0
2008-10-06,26.45,26.914,25.22,25.756,1233452,0
2008-10-07,25.79,26.234,25.003,25.003,1212662,0
2008-10-08,24.935,25.751,24.18,25.051,1815122,0
2008-10-09,25.344,25.344,23.427,23.481,1986147,0
2008-10-10,23.102,23.171,20.224,22.278,2707821,0
2008-10-13,22.965,24.296,22.363,24.296,1683288,0
2008-10-14,24.752,25.12,22.943,23.998,1578822,0
2008-10-15,23.865,23.889,22.341,22.826,1208093,0
2008-10-16,22.772,23.571,21.577,23.571,1440152,0
2008-10-17,23.241,24.768,22.688,23.596,1408296,0
2008-10-20,23.364,25.798,23.28,25.798,914043,0
2008-10-21,25.521,25.958,24.319,24.498,1249296,0
2008-10-22,24.097,24.465,22.943,23.511,1069468,0
2008-10-23,23.651,24.774,22.95,24.18,2490252,0
2008-10-24,22.943,23.434,22.04,22.531,2960018,0
2008-10-27,22.539,22.587,21.694,21.71,3071575,0
2008-10-28,22.082,23.826,21.726,23.618,2321950,0
2008-10-29,23.488,24.575,23.319,23.564,1614571,0
2008-10-30,23.933,24.642,23.511,24.596,1486316,0
2008-10-31,24.457,24.967,24.134,24.366,1644189,0
2008-11-03,24.281,25.244,24.281,25.066,1052038,0
2008-11-04,24.442,25.814,24.442,24.911,1682476,0
2008-11-05,24.667,24.674,23.203,23.28,1875387,0
2008-11-06,23.164,23.502,22.372,22.611,1548006,0
2008-11-07,22.717,23.571,22.656,23.418,1100198,0
2008-11-10,23.687,23.788,22.74,23.095,1036971,0
2008-11-11,22.842,23.519,22.663,23.28,1235521,0
2008-11-12,22.817,22.9,22.173,22.31,1190397,0
2008-11-13,22.394,22.711,20.971,22.64,2773924,0
2008-11-14,22.341,23.535,22.049,22.504,1954911,0
2008-11-17,22.495,22.908,21.733,22.387,1632694,0
2008-11-18,22.301,22.74,21.678,22.31,1604940,0
2008-11-19,22.287,22.893,21.802,21.893,1541496,0
2008-11-20,21.685,22.147,20.585,20.746,1633216,0
2008-11-21,20.293,22.317,20.293,22.317,1687769,0
2008-11-24,21.74,22.779,21.726,22.426,1334748,0
2008-11-25,22.849,23.311,22.094,22.68,1172333,0
2008-11-26,21.841,22.856,21.841,22.696,934835,0
2008-11-28,22.632,23.449,22.632,23.403,617480,0
2008-12-01,22.9,23.396,22.009,22.009,1174800,0
2008-12-02,22.363,22.663,21.87,22.387,1527267,0
2008-12-03,22.194,23.141,21.973,23.079,1252844,0
2008-12-04,22.935,23.11,21.932,22.317,1037723,0
2008-12-05,21.678,23.287,21.678,23.15,993382,0
2008-12-08,23.456,23.856,23.11,23.587,1456141,0
2008-12-09,23.427,23.687,23.095,23.273,1062478,0
2008-12-10,23.396,23.933,23.311,23.695,707761,0
2008-12-11,23.427,23.672,22.757,22.986,1545963,0
2008-12-12,22.539,22.986,22.379,22.874,1102857,0
2008-12-15,22.786,23.026,22.417,22.749,1335620,0
2008-12-16,23.087,24.296,22.893,24.134,3173953,0
2008-12-17,23.956,24.013,23.403,23.527,1790860,0
2008-12-18,23.635,24.034,23.34,23.502,1225607,0
2008-12-19,24.127,24.172,22.958,23.141,2286347,0
2008-12-22,23.195,23.947,23.095,23.643,1436328,0
2008-12-23,23.781,23.781,23.273,23.481,1283483,0
2008-12-24,23.481,23.736,23.481,23.635,391662,0
2008-12-26,23.718,24.112,23.626,23.898,500161,0
2008-12-29,23.865,23.92,23.464,23.833,507225,0
2008-12-30,23.956,24.618,23.833,24.603,1020716,0
2008-12-31,24.667,24.852,24.575,24.735,1090100,0
2009-01-02,25.003,25.537,24.911,25.495,942423,0
2009-01-05,25.419,25.922,25.419,25.897,1818197,0
2009-01-06,25.914,26.276,25.104,25.213,1211050,0
2009-01-07,24.981,25.481,24.959,25.166,1347828,0
2009-01-08,25.088,25.443,24.895,25.443,857428,0
2009-01-09,25.512,25.597,25.152,25.328,910342,0
2009-01-12,25.104,25.597,25.104,25.379,740695,0
2009-01-13,25.311,25.397,24.642,24.935,817179,0
2009-01-14,24.635,24.826,24.134,24.702,1027141,0
2009-01-15,24.65,24.895,24.313,24.895,820012,0
2009-01-16,25.22,25.636,24.988,25.135,1057850,0
2009-01-20,25.096,25.352,24.735,24.768,1655556,0
2009-01-21,25.22,25.22,24.535,25.082,1601463,0
2009-01-22,24.866,25.352,24.826,25.135,1103050,0
2009-01-23,24.835,25.128,24.567,25.02,648712,0
2009-01-26,25.112,26.32,25.012,26.142,1696362,0
2009-01-27,26.392,26.628,25.837,26.35,1443574,0
2009-01-28,26.514,26.799,26.067,26.598,2409313,0
2009-01-29,26.159,26.791,26.074,26.212,1805009,0
2009-01-30,26.333,26.606,25.705,25.765,2126911,0
2009-02-02,25.443,26.507,25.311,26.359,2277557,0
2009-02-03,26.412,26.56,26.089,26.377,1130769,0
2009-02-04,26.507,26.628,26.184,26.298,1901783,0
2009-02-05,26.168,26.636,26.128,26.412,1469605,0
2009-02-06,26.483,27.046,26.168,26.614,2282941,0
2009-02-09,26.606,26.751,26.097,26.4,1332975,0
2009-02-10,26.142,26.427,25.565,25.821,1541711,0
2009-02-11,25.821,25.897,25.397,25.714,1656627,0
2009-02-12,25.328,25.543,24.927,25.543,1137400,0
2009-02-13,25.512,25.922,25.388,25.644,980055,0
2009-02-17,25.082,25.305,23.88,23.889,2416310,0
2009-02-18,24.056,24.056,23.195,23.618,2824505,0
2009-02-19,23.519,23.848,23.38,23.549,1559209,0
2009-02-20,23.018,23.026,21.47,22.102,3592767,0
2009-02-23,22.387,22.387,20.085,20.232,3271555,0
2009-02-24,20.109,20.64,19.8,20.577,2345503,0
2009-02-25,20.556,20.816,20.123,20.533,2682188,0
2009-02-26,20.693,21.132,20.269,20.339,1818092,0
2009-02-27,19.954,20.655,19.808,20.216,2634249,0
2009-03-02,19.839,20.032,19.16,19.209,2680744,0
2009-03-03,19.515,19.629,18.345,18.398,2489469,0
2009-03-04,18.622,18.792,18.168,18.49,2102702,0
2009-03-05,18.161,18.307,17.183,17.967,1783494,0
2009-03-06,17.967,18.484,17.693,18.098,1858580,0
2009-03-09,18.054,18.061,17.605,17.705,2005627,0
2009-03-10,17.807,18.284,17.645,18.207,1817311,0
2009-03-11,18.284,18.63,18.131,18.413,1898809,0
2009-03-12,18.345,18.751,18.2,18.701,2024900,0
2009-03-13,18.816,18.816,18.554,18.716,1523975,0
2009-03-16,18.884,19.267,18.8,18.852,1861292,0
2009-03-17,18.708,19.377,18.677,19.368,1242681,0
2009-03-18,19.392,20.362,19.223,20.232,1765628,0
2009-03-19,20.463,20.463,20.017,20.285,1148725,0
2009-03-20,20.456,20.717,20.101,20.123,1465212,0
2009-03-23,20.499,20.839,20.216,20.823,1044060,0
2009-03-24,20.793,20.939,20.447,20.499,840243,0
2009-03-25,20.485,20.978,20.202,20.507,1199396,0
2009-03-26,20.577,20.732,20.085,20.408,1465105,0
2009-03-27,20.202,20.533,20.132,20.383,1486124,0
2009-03-30,20.045,20.307,19.846,20.023,1293253,0
2009-03-31,20.378,20.785,20.077,20.447,1953388,0
2009-04-01,20.37,21.039,20.293,20.901,2260755,0
2009-04-02,21.247,21.586,20.785,21.403,1702567,0
2009-04-03,21.455,21.694,21.025,21.271,1213712,0
2009-04-06,21.17,21.547,21.063,21.216,1494164,0
2009-04-07,20.916,21.502,20.755,21.202,1407746,0
2009-04-08,21.332,21.47,21.063,21.424,685339,0
2009-04-09,21.841,21.841,21.032,21.525,1066701,0
2009-04-13,21.478,21.61,21.055,21.247,1030164,0
2009-04-14,21.17,21.17,20.793,21.095,1298113,0
2009-04-15,20.971,21.424,20.971,21.416,844442,0
2009-04-16,21.577,21.678,21.262,21.432,849190,0
2009-04-17,21.455,21.577,21.255,21.318,875777,0
2009-04-20,21.117,21.279,20.755,20.77,1407504,0
2009-04-21,20.785,20.962,20.383,20.74,2825275,0
2009-04-22,20.732,21.355,20.632,20.67,3310588,0
2009-04-23,20.67,21.117,20.632,21.055,2354895,0
2009-04-24,21.069,21.255,20.839,21.055,1590881,0
2009-04-27,20.879,21.287,20.879,21.002,1156122,0
2009-04-28,20.923,21.095,20.679,20.816,1148455,0
2009-04-29,20.655,21.132,20.485,21.124,1816075,0
2009-04-30,21.109,21.439,20.978,21.078,2103023,0
2009-05-01,21.156,21.332,21.039,21.332,1004099,0
2009-05-04,21.478,21.554,21.156,21.47,1336479,0
2009-05-05,21.424,22.257,21.424,21.786,2946807,0
2009-05-06,22.057,22.18,21.432,21.678,2301741,0
2009-05-07,21.848,21.848,21.378,21.641,1704583,0
2009-05-08,21.641,22.296,21.439,21.627,1668728,0
2009-05-11,21.416,21.602,21.255,21.332,1486776,0
2009-05-12,21.394,21.502,21.194,21.325,1222688,0
2009-05-13,21.17,21.47,20.809,20.831,1158748,0
2009-05-14,20.862,20.994,20.383,20.615,1142823,0
2009-05-15,20.507,20.549,19.993,20.093,1574742,0
2009-05-18,20.316,20.456,20.045,20.24,1275794,0
2009-05-19,20.248,20.524,20.224,20.307,1379787,0
2009-05-20,20.47,20.47,19.815,19.815,1763616,0
2009-05-21,19.686,19.778,19.463,19.746,1327306,0
2009-05-22,19.746,20.277,19.701,20.132,1067139,0
2009-05-26,20.307,21.17,20.285,21.156,2345080,0
2009-05-27,21.055,21.363,20.886,21.008,1821664,0
2009-05-28,21.109,21.448,20.909,21.086,1192016,0
2009-05-29,21.279,21.318,20.847,21.287,1361483,0
2009-06-01,21.386,21.87,21.247,21.762,1821967,0
2009-06-02,21.824,21.87,21.355,21.371,1535292,0
2009-06-03,21.164,21.455,21.078,21.325,1266505,0
2009-06-04,21.292,21.769,21.241,21.662,1394536,0
2009-06-05,21.916,21.939,21.371,21.802,1400427,0
2009-06-08,21.726,21.879,21.325,21.61,755474,0
2009-06-09,21.54,21.893,21.363,21.71,1964312,0
2009-06-10,21.802,22.015,21.726,21.879,1370007,0
2009-06-11,21.948,22.725,21.908,22.409,1336231,0
2009-06-12,22.278,23.064,22.002,22.917,1875184,0
2009-06-15,22.74,22.801,22.065,22.325,1001925,0
2009-06-16,22.387,22.504,22.031,22.188,728143,0
2009-06-17,22.123,22.441,22.094,22.271,1046470,0
2009-06-18,22.348,22.711,22.188,22.656,657828,0
2009-06-19,22.835,22.835,22.165,22.356,1292301,0
2009-06-22,22.296,22.793,22.296,22.504,1265775,0
2009-06-23,22.524,22.749,22.379,22.448,2261041,0
2009-06-24,22.539,22.632,22.296,22.448,1026098,0
2009-06-25,22.257,22.908,22.139,22.88,1055518,0
2009-06-26,22.865,23.079,22.648,22.979,1201789,0
2009-06-29,23.01,23.327,22.809,23.273,963443,0
2009-06-30,23.265,23.311,22.757,23.212,1635831,0
2009-07-01,23.233,23.711,23.164,23.618,856074,0
2009-07-02,23.349,23.396,22.801,22.801,1140985,0
2009-07-06,22.749,23.349,22.749,23.349,1229539,0
2009-07-07,23.265,23.265,22.835,22.887,685924,0
2009-07-08,22.95,23.171,22.488,22.711,1526441,0
2009-07-09,22.696,22.766,22.325,22.572,798783,0
2009-07-10,22.504,22.733,22.225,22.663,1648088,0
2009-07-13,22.671,23.087,22.511,22.979,919274,0
2009-07-14,22.917,23.233,22.603,23.233,1105534,0
2009-07-15,23.464,23.905,23.203,23.663,2116177,0
2009-07-16,23.511,23.889,23.221,23.772,1088267,0
2009-07-17,23.658,23.788,23.233,23.449,1416313,0
2009-07-20,23.449,23.571,23.225,23.502,898506,0
2009-07-21,23.727,23.898,23.604,23.898,744796,0
2009-07-22,23.92,24.064,23.571,23.679,1625368,0
2009-07-23,23.741,24.717,23.687,24.558,1399074,0
2009-07-24,24.512,24.974,24.505,24.935,524522,0
2009-07-27,24.852,25.012,24.658,24.996,678307,0
2009-07-28,24.844,24.967,24.366,24.874,1187497,0
2009-07-29,24.658,25.082,24.451,24.844,689781,0
2009-07-30,24.768,24.943,24.512,24.797,672121,0
2009-07-31,24.674,24.789,24.498,24.603,773754,0
2009-08-03,24.682,24.76,24.473,24.618,935061,0
2009-08-04,24.258,24.781,23.511,24.582,1321531,0
2009-08-05,24.457,24.596,24.219,24.433,793547,0
2009-08-06,24.419,24.618,24.313,24.498,808355,0
2009-08-07,24.575,24.935,24.413,24.844,923251,0
2009-08-10,24.642,24.967,24.582,24.935,528590,0
2009-08-11,24.935,25.057,24.667,24.967,525564,0
2009-08-12,24.951,25.297,24.76,25.104,735332,0
2009-08-13,25.213,25.213,24.835,25.18,797749,0
2009-08-14,25.305,25.367,24.902,25.152,483096,0
2009-08-17,24.866,24.951,24.541,24.882,733866,0
2009-08-18,24.874,25.082,24.781,24.89,967560,0
2009-08-19,24.76,25.205,24.76,25.12,710024,0
2009-08-20,25.066,25.25,25.012,25.196,611707,0
2009-08-21,25.344,25.728,25.244,25.721,1032425,0
2009-08-24,25.829,25.829,25.489,25.681,729734,0
2009-08-25,25.714,25.949,25.58,25.613,833680,0
2009-08-26,25.652,25.756,25.465,25.688,443845,0
2009-08-27,25.681,25.765,25.521,25.636,731084,0
2009-08-28,25.673,25.821,25.373,25.572,580136,0
2009-08-31,25.373,25.572,25.228,25.336,685981,0
2009-09-01,25.297,25.613,25.096,25.166,640727,0
2009-09-02,25.166,25.25,24.943,25.02,491553,0
2009-09-03,25.02,25.188,24.589,24.81,1008900,0
2009-09-04,24.826,24.927,24.682,24.89,578648,0
2009-09-08,24.981,25.074,24.735,24.996,727265,0
2009-09-09,24.981,25.143,24.803,24.874,782171,0
2009-09-10,24.81,24.882,24.589,24.882,881702,0
2009-09-11,24.86,25.042,24.743,24.974,755202,0
2009-09-14,24.895,25.273,24.89,25.236,567341,0
2009-09-15,25.281,25.552,25.02,25.537,560564,0
2009-09-16,25.559,25.864,25.367,25.705,1043360,0
2009-09-17,25.621,25.696,25.352,25.489,1138278,0
2009-09-18,25.688,25.688,25.143,25.428,1447066,0
2009-09-21,25.379,25.473,25.244,25.336,474102,0
2009-09-22,25.373,25.435,25.266,25.397,511887,0
2009-09-23,25.559,25.728,25.244,25.281,584412,0
2009-09-24,25.344,25.451,25.012,25.104,632590,0
2009-09-25,25.074,25.152,24.967,25.027,393505,0
2009-09-28,25.012,25.451,24.967,25.281,263375,0
2009-09-29,25.273,25.443,25.088,25.428,548416,0
2009-09-30,25.36,25.413,25.135,25.266,807969,0
2009-10-01,25.157,25.236,24.702,24.702,767334,0
2009-10-02,24.627,24.627,24.304,24.388,748886,0
2009-10-05,25.297,25.305,24.575,25.035,1757537,0
2009-10-06,25.088,25.273,25.003,25.205,926066,0
2009-10-07,25.128,25.152,24.835,25.112,730404,0
2009-10-08,25.152,25.266,25.057,25.25,586218,0
2009-10-09,25.543,25.781,25.373,25.666,2286923,0
2009-10-12,25.864,25.914,25.696,25.806,461764,0
2009-10-13,25.721,25.773,25.419,25.597,555118,0
2009-10-14,25.688,25.85,25.495,25.58,1117024,0
2009-10-15,25.589,25.989,25.537,25.965,957487,0
2009-10-16,25.714,26.285,25.589,26.168,969286,0
2009-10-19,26.234,26.712,26.007,26.553,1071394,0
2009-10-20,26.721,26.721,26.159,26.268,902022,0
2009-10-21,26.276,26.574,25.864,25.873,1847499,0
2009-10-22,25.873,26.204,25.745,26.198,1128143,0
2009-10-23,26.268,26.285,25.629,25.773,753576,0
2009-10-26,25.844,26.121,25.379,25.495,796054,0
2009-10-27,25.636,25.989,25.572,25.721,1047588,0
2009-10-28,25.681,26.059,25.451,25.481,1430234,0
2009-10-29,25.336,25.336,24.498,24.642,2774394,0
2009-10-30,24.702,24.895,24.103,24.112,2884677,0
2009-11-02,24.204,24.512,23.927,24.112,2368037,0
2009-11-03,24.004,24.61,23.973,24.558,1768635,0
2009-11-04,24.618,24.996,24.575,24.69,1407530,0
2009-11-05,24.852,25.188,24.852,25.088,2877291,0
2009-11-06,25.157,25.481,25.051,25.281,1128619,0
2009-11-09,25.443,25.882,25.305,25.873,1043149,0
2009-11-10,25.814,26.089,25.745,25.965,1335677,0
2009-11-11,26.029,26.142,25.814,25.864,1093071,0
2009-11-12,25.736,25.998,25.397,25.481,724498,0
2009-11-13,25.481,25.821,25.46,25.58,1230856,0
2009-11-16,25.636,25.897,25.613,25.873,972183,0
2009-11-17,25.897,25.98,25.666,25.765,1121517,0
2009-11-18,25.897,26.968,25.856,26.483,5033787,0
2009-11-19,26.467,26.519,26.114,26.276,1702498,0
2009-11-20,26.22,26.333,26.168,26.198,1380901,0
2009-11-23,26.427,26.829,26.268,26.598,1239688,0
2009-11-24,26.698,26.953,26.582,26.921,1181268,0
2009-11-25,26.997,27.313,26.914,27.211,1102415,0
2009-11-27,26.945,27.176,26.683,26.867,468488,0
2009-11-30,26.914,27.183,26.814,27.013,1469321,0
2009-12-01,27.096,27.482,27.02,27.43,1407671,0
2009-12-02,27.453,27.939,27.453,27.907,1107335,0
2009-12-03,27.931,28.218,27.854,27.881,1235006,0
2009-12-04,28.184,28.332,27.574,27.89,1474804,0
2009-12-07,27.881,28.25,27.881,27.975,1485377,0
2009-12-08,27.808,28.176,27.607,28.107,1666957,0
2009-12-09,28.099,28.383,28.023,28.383,1117079,0
2009-12-10,28.4,28.753,28.229,28.514,1281526,0
2009-12-11,28.685,29.07,28.499,29.038,836340,0
2009-12-14,29.084,29.223,28.922,29.046,1105186,0
2009-12-15,28.891,28.985,28.736,28.822,868694,0
2009-12-16,28.954,29.029,28.661,28.914,1028907,0
2009-12-17,28.861,28.985,28.606,28.636,1473248,0
2009-12-18,28.731,28.906,28.218,28.585,1841094,0
2009-12-21,28.606,28.886,28.562,28.715,644088,0
2009-12-22,28.83,28.838,28.284,28.484,1296350,0
2009-12-23,28.636,28.636,28.346,28.521,896694,0
2009-12-24,28.577,28.715,28.492,28.569,346567,0
2009-12-28,28.562,28.777,28.562,28.753,686682,0
2009-12-29,28.792,28.898,28.777,28.83,699828,0
2009-12-30,28.736,28.845,28.505,28.622,939902,0
2009-12-31,28.622,28.669,28.16,28.16,1115482,0
2010-01-04,28.223,28.554,28.168,28.392,1134635,0
2010-01-05,28.309,28.499,27.799,28.006,1860400,0
2010-01-06,27.975,28.3,27.86,28.3,1248430,0
2010-01-07,28.168,28.259,28.006,28.243,891047,0
2010-01-08,28.121,28.438,27.931,28.422,797538,0
2010-01-11,28.484,28.891,28.484,28.886,934128,0
2010-01-12,28.709,29.02,28.693,28.83,1026102,0
2010-01-13,28.971,29.054,28.645,28.985,957389,0
2010-01-14,28.922,29.108,28.845,29.046,487504,0
2010-01-15,28.93,28.971,28.406,28.585,1260570,0
2010-01-19,28.545,28.898,28.537,28.898,1079461,0
2010-01-20,28.822,28.822,28.237,28.731,2482827,0
2010-01-21,28.685,29.02,28.223,28.346,908096,0
2010-01-22,28.392,28.392,27.7,27.706,1149889,0
2010-01-25,27.997,28.121,27.614,28.023,1019287,0
2010-01-26,27.907,28.438,27.774,28.43,1498997,0
2010-01-27,28.43,28.461,27.876,28.151,3224094,0
2010-01-28,27.881,27.939,27.423,27.774,1534389,0
2010-01-29,27.808,27.975,27.568,27.574,1382735,0
2010-02-01,27.693,27.791,27.382,27.774,863755,0
2010-02-02,27.729,27.961,27.446,27.939,769294,0
2010-02-03,27.799,28.006,27.729,27.946,1131217,0
2010-02-04,27.706,27.86,27.262,27.282,1000777,0
2010-02-05,27.282,27.313,26.805,27.228,1150015,0
2010-02-08,27.276,27.276,26.768,26.768,723899,0
2010-02-09,26.936,27.297,26.783,27.068,1499866,0
2010-02-10,27.068,27.163,26.768,26.968,1372956,0
2010-02-11,26.945,27.211,26.653,27.211,931032,0
2010-02-12,27.17,27.211,26.791,27.176,1495020,0
2010-02-16,27.39,27.997,27.289,27.997,1268442,0
2010-02-17,28.091,28.218,27.954,28.218,1110248,0
2010-02-18,28.16,28.43,28.038,28.4,889665,0
2010-02-19,28.309,29.062,28.309,28.769,1473774,0
2010-02-22,28.922,29.138,28.594,28.661,1240663,0
2010-02-23,28.661,28.83,28.577,28.636,945903,0
2010-02-24,28.808,29.029,28.521,28.979,1693176,0
2010-02-25,28.7,28.93,28.392,28.922,1525362,0
2010-02-26,28.906,29.014,28.023,28.029,2975052,0
2010-03-01,28.046,28.338,28.038,28.201,2469551,0
2010-03-02,28.346,28.914,28.346,28.744,2459961,0
2010-03-03,28.898,29.255,28.854,28.914,1574596,0
2010-03-04,29.014,29.084,28.816,29.02,894222,0
2010-03-05,29.214,29.354,29.07,29.248,880881,0
2010-03-08,29.269,29.276,29.092,29.146,891026,0
2010-03-09,29.123,29.255,28.861,28.985,2947902,0
2010-03-10,28.914,29.02,28.594,28.8,1237195,0
2010-03-11,28.615,28.861,28.537,28.861,1495476,0
2010-03-12,28.999,28.999,28.669,28.736,939712,0
2010-03-15,28.628,28.792,28.562,28.769,1319520,0
2010-03-16,28.777,29.078,28.669,29.038,701083,0
2010-03-17,29.062,29.369,29.007,29.184,873669,0
2010-03-18,29.24,29.332,29.123,29.207,953790,0
2010-03-19,29.347,29.43,28.898,29.078,1413132,0
2010-03-22,29.007,29.078,28.769,29.07,1054808,0
2010-03-23,29.038,29.24,28.985,29.123,936284,0
2010-03-24,29.084,29.114,28.822,28.822,1174875,0
2010-03-25,28.891,29.038,28.676,28.7,1105450,0
2010-03-26,28.753,28.962,28.645,28.906,2042777,0
2010-03-29,29.038,29.424,28.906,29.424,936916,0
2010-03-30,29.447,29.538,29.192,29.323,1048979,0
2010-03-31,29.299,29.332,29.007,29.046,1019196,0
2010-04-01,29.169,29.34,29.146,29.34,988616,0
2010-04-05,29.424,29.608,29.291,29.577,987276,0
2010-04-06,29.424,30.101,29.424,30.075,988877,0
2010-04-07,29.985,29.993,29.485,29.707,1288437,0
2010-04-08,29.255,30.068,29.255,29.646,1920981,0
2010-04-09,29.601,29.654,29.129,29.255,7724512,0
2010-04-12,29.384,29.485,29.092,29.175,2756725,0
2010-04-13,29.129,29.407,29.092,29.214,1979071,0
2010-04-14,29.214,29.323,29.029,29.299,1412740,0
2010-04-15,29.192,29.316,29.062,29.283,1147847,0
2010-04-16,29.24,29.316,28.715,28.886,1782395,0
2010-04-19,28.845,28.971,28.661,28.861,1025293,0
2010-04-20,29.014,29.323,28.946,29.291,1145769,0
2010-04-21,29.299,29.523,29.255,29.485,1663569,0
2010-04-22,29.416,29.538,29.255,29.515,1268026,0
2010-04-23,29.52,29.583,29.35,29.583,1083416,0
2010-04-26,29.608,29.608,29.363,29.376,0,0
2010-04-27,29.232,29.384,28.562,28.562,1399692,0
2010-04-28,28.76,29.192,28.636,29.084,1493929,0
2010-04-29,28.7,29.038,28.676,28.946,1143106,0
2010-04-30,28.993,29.332,28.744,28.744,1775331,0
2010-05-03,28.816,29.399,28.816,29.384,1614486,0
2010-05-04,29.114,29.114,28.585,28.723,1463544,0
2010-05-05,28.601,29.007,28.537,28.669,1540167,0
2010-05-06,27.907,28.514,24.874,27.675,2837896,0
2010-05-07,27.599,27.854,26.891,27.054,3173674,0
2010-05-10,27.939,28.091,27.029,27.33,3773245,0
2010-05-11,27.183,27.783,27.163,27.482,1983030,0
2010-05-12,27.439,28.201,27.406,28.046,1506792,0
2010-05-13,27.946,28.376,27.946,28.038,1371573,0
2010-05-14,27.975,27.997,27.644,27.845,1340434,0
2010-05-17,27.837,28.13,27.621,28.029,1214555,0
2010-05-18,28.176,28.346,27.931,27.968,1858775,0
2010-05-19,27.783,28.275,27.7,27.946,2355566,0
2010-05-20,27.398,27.693,27.02,27.02,2427933,0
2010-05-21,26.775,27.102,26.405,27.077,2048756,0
2010-05-24,26.953,27.353,26.799,26.929,1243281,0
2010-05-25,26.405,26.598,25.958,26.56,1863315,0
2010-05-26,26.698,26.929,26.467,26.56,1504630,0
2010-05-27,26.982,27.137,26.791,27.061,1535071,0
2010-05-28,27.061,27.337,26.968,27.029,990601,0
2010-06-01,26.867,27.176,26.721,26.729,1692343,0
2010-06-02,26.921,27.368,26.799,27.353,2243461,0
2010-06-03,27.482,27.737,27.398,27.675,1170425,0
2010-06-04,27.211,27.499,26.675,26.742,1693170,0
2010-06-07,26.836,27.176,26.736,26.768,2211688,0
2010-06-08,26.814,27.453,26.636,27.43,2655364,0
2010-06-09,27.551,27.583,26.768,26.858,2140655,0
2010-06-10,27.255,27.446,27.155,27.446,1354523,0
2010-06-11,27.237,27.453,27.084,27.453,1038955,0
2010-06-14,27.693,27.752,27.382,27.537,1094222,0
2010-06-15,27.693,28.038,27.65,28.038,1612817,0
2010-06-16,27.946,28.392,27.89,28.192,951620,0
2010-06-17,28.309,28.736,28.229,28.709,1267921,0
2010-06-18,28.723,29.02,28.676,28.971,1693804,0
2010-06-21,29.169,29.175,28.636,28.838,1047652,0
2010-06-22,28.898,28.914,28.168,28.259,983685,0
2010-06-23,28.259,28.259,27.693,27.823,1172155,0
2010-06-24,27.923,28.615,27.923,28.259,1500138,0
2010-06-25,28.275,28.422,27.923,28.176,1215426,0
2010-06-28,28.168,28.53,27.997,28.438,908180,0
2010-06-29,28.218,28.4,27.923,28.229,2255942,0
2010-06-30,28.226,28.492,27.948,27.992,1325539,0
2010-07-01,28.046,28.046,27.49,27.845,1481483,0
2010-07-02,27.845,28.168,27.791,27.898,997198,0
2010-07-06,28.151,28.461,28.014,28.284,2711466,0
2010-07-07,28.406,29.114,28.338,29.114,1584382,0
2010-07-08,29.192,29.424,29.054,29.376,1514490,0
2010-07-09,29.223,29.455,29.062,29.369,956502,0
2010-07-12,29.248,29.623,29.169,29.538,671640,0
2010-07-13,29.698,29.83,29.478,29.693,934944,0
2010-07-14,29.554,29.777,29.391,29.777,970112,0
2010-07-15,29.777,29.792,29.478,29.715,1274731,0
2010-07-16,29.632,29.748,29.07,29.129,1070733,0
2010-07-19,29.26,29.485,28.962,29.43,1051289,0
2010-07-20,29.108,29.478,28.822,29.43,1366791,0
2010-07-21,29.508,29.523,28.999,29.192,1097794,0
2010-07-22,29.508,29.917,29.478,29.839,1611524,0
2010-07-23,29.677,30.14,29.601,30.053,1604161,0
2010-07-26,30.14,30.531,30.033,30.487,1775906,0
2010-07-27,30.638,31.002,30.487,30.871,1578032,0
2010-07-28,30.838,31.055,30.523,30.594,1932295,0
2010-07-29,30.463,30.463,29.455,29.455,2145115,0
2010-07-30,29.299,29.469,29.175,29.323,2014940,0
2010-08-02,29.554,29.909,29.554,29.654,1500287,0
2010-08-03,29.639,30.134,29.499,30.068,2153191,0
2010-08-04,30.192,30.509,30.06,30.394,1532802,0
2010-08-05,30.277,30.539,30.241,30.502,1426106,0
2010-08-06,30.3,30.478,30.033,30.286,1160717,0
2010-08-09,30.356,30.594,30.316,30.416,1348528,0
2010-08-10,30.241,30.786,30.084,30.638,1819451,0
2010-08-11,30.255,30.316,29.909,30.06,2146318,0
2010-08-12,29.669,30.463,29.669,30.293,2146940,0
2010-08-13,30.248,30.672,30.233,30.408,936421,0
2010-08-16,30.269,30.509,30.154,30.347,1166468,0
2010-08-17,30.523,31.048,30.478,30.986,1216839,0
2010-08-18,30.995,30.995,30.416,30.594,1177747,0
2010-08-19,30.487,30.594,30.033,30.208,989144,0
2010-08-20,29.931,30.286,29.922,30.241,663534,0
2010-08-23,30.371,30.795,30.277,30.601,2655500,0
2010-08-24,30.4,30.901,30.286,30.777,1470148,0
2010-08-25,30.672,30.786,30.277,30.738,1875610,0
2010-08-26,30.871,30.871,30.377,30.502,933725,0
2010-08-27,30.609,31.132,30.363,31.055,997633,0
2010-08-30,31.032,31.094,30.554,30.586,621147,0
2010-08-31,30.488,30.821,30.385,30.683,1013423,0
2010-09-01,31.07,31.549,30.823,31.485,1088305,0
2010-09-02,31.566,31.566,31.147,31.379,1345068,0
2010-09-03,31.478,31.592,31.294,31.592,537811,0
2010-09-07,31.394,31.671,31.279,31.433,622433,0
2010-09-08,31.409,31.485,30.941,30.941,1275798,0
2010-09-09,31.21,31.4,31.118,31.27,912193,0
2010-09-10,31.279,31.34,31.077,31.217,680836,0
2010-09-13,31.472,31.733,31.254,31.694,1364164,0
2010-09-14,31.71,31.862,31.508,31.74,888640,0
2010-09-15,31.641,31.849,31.5,31.592,1082514,0
2010-09-16,31.572,31.572,31.002,31.171,1168947,0
2010-09-17,31.331,31.347,30.97,31.07,1502112,0
2010-09-20,31.178,31.54,31.048,31.524,662417,0
2010-09-21,31.5,31.632,31.239,31.424,1109839,0
2010-09-22,31.433,31.834,31.409,31.5,752078,0
2010-09-23,31.394,31.472,31.048,31.055,751673,0
2010-09-24,31.4,31.74,31.331,31.74,996687,0
2010-09-27,31.65,32.073,31.592,31.94,781423,0
2010-09-28,32.049,32.14,31.71,32.096,756693,0
2010-09-29,32.003,32.049,31.694,31.834,811107,0
2010-09-30,32.049,32.132,31.71,31.771,1098969,0
2010-10-01,31.65,32.11,31.566,32.064,918877,0
2010-10-04,31.849,32.124,31.632,31.763,895568,0
2010-10-05,32.031,32.08,31.862,32.073,1243531,0
2010-10-06,32.031,32.164,31.71,31.895,703747,0
2010-10-07,32.024,32.024,31.616,31.701,1144838,0
2010-10-08,31.826,31.854,31.616,31.763,786586,0
2010-10-11,31.763,31.854,31.701,31.724,924923,0
2010-10-12,31.718,31.748,31.508,31.586,1143349,0
2010-10-13,31.701,31.862,31.607,31.756,783985,0
2010-10-14,31.763,32.08,31.74,31.834,901907,0
2010-10-15,31.94,32.187,31.902,32.073,815715,0
2010-10-18,32.064,32.24,31.986,32.233,1730766,0
2010-10-19,31.94,32.435,31.932,32.173,1294786,0
2010-10-20,32.248,32.75,32.225,32.619,1307385,0
2010-10-21,32.663,32.858,32.327,32.487,2329260,0
2010-10-22,32.54,32.65,32.209,32.471,2257190,0
2010-10-25,32.555,32.619,32.341,32.348,1952213,0
2010-10-26,32.264,32.427,32.181,32.256,601882,0
2010-10-27,32.209,32.264,31.677,32.156,1060790,0
2010-10-28,32.049,32.049,31.592,31.641,1081910,0
2010-10-29,31.581,31.808,31.558,31.689,1757449,0
2010-11-01,31.756,32.049,31.441,31.566,951151,0
2010-11-02,31.733,32.356,31.733,32.348,970387,0
2010-11-03,32.435,32.447,31.995,32.173,1341773,0
2010-11-04,32.403,32.67,32.386,32.533,793434,0
2010-11-05,32.595,32.619,32.318,32.441,634410,0
2010-11-08,32.403,32.463,32.031,32.132,817134,0
2010-11-09,32.248,32.356,31.888,31.986,1249182,0
2010-11-10,31.932,31.949,31.54,31.849,1359044,0
2010-11-11,31.718,31.895,31.592,31.818,956904,0
2010-11-12,31.694,31.718,31.441,31.492,1083070,0
2010-11-15,31.558,31.995,31.558,31.771,735045,0
2010-11-16,31.54,31.71,31.178,31.4,1051742,0
2010-11-17,31.533,31.533,31.263,31.331,822279,0
2010-11-18,31.641,31.641,31.355,31.558,876330,0
2010-11-19,31.586,31.665,31.286,31.478,731039,0
2010-11-22,31.4,31.572,31.178,31.533,520013,0
2010-11-23,31.347,31.347,31.102,31.27,662431,0
2010-11-24,31.472,31.472,31.263,31.34,740871,0
2010-11-26,31.263,31.478,31.07,31.202,327958,0
2010-11-29,31.024,31.162,30.795,31.102,630640,0
2010-11-30,30.821,31.249,30.768,31.119,1021518,0
2010-12-01,31.5,31.671,31.355,31.586,677512,0
2010-12-02,31.694,31.71,31.409,31.656,553222,0
2010-12-03,31.586,31.656,31.415,31.566,2193403,0
2010-12-06,31.566,31.665,31.409,31.508,535692,0
2010-12-07,31.656,31.677,31.171,31.21,784550,0
2010-12-08,31.178,31.302,30.933,31.077,507823,0
2010-12-09,31.132,31.239,30.909,31.195,647063,0
2010-12-10,31.195,31.457,31.195,31.457,497089,0
2010-12-13,31.524,31.656,31.294,31.581,862474,0
2010-12-14,31.6,31.802,31.549,31.786,901603,0
2010-12-15,31.793,31.818,31.463,31.478,948303,0
2010-12-16,31.472,31.879,31.294,31.862,1024739,0
2010-12-17,31.802,31.964,31.6,31.956,1311621,0
2010-12-20,32.08,32.148,31.701,31.842,954356,0
2010-12-21,31.87,31.979,31.733,31.895,538751,0
2010-12-22,31.964,32.225,31.94,32.031,772586,0
2010-12-23,31.964,32.327,31.964,32.187,592890,0
2010-12-27,32.096,32.318,31.925,32.173,402150,0
2010-12-28,32.164,32.264,31.995,32.181,746661,0
2010-12-29,32.247,32.279,32,32.101,286507,0
2010-12-30,32.101,32.171,31.953,31.976,336370,0
2010-12-31,31.944,32.134,31.895,31.912,454558,0
2011-01-03,31.995,32.088,31.641,31.932,1329441,0
2011-01-04,32.009,32.233,31.862,32.073,1082634,0
2011-01-05,31.979,32.103,31.854,31.854,670795,0
2011-01-06,31.854,31.972,31.656,31.916,2541506,0
2011-01-07,31.972,32.103,31.802,32.016,3099220,0
2011-01-10,31.964,31.979,31.566,31.826,2560523,0
2011-01-11,31.879,31.895,31.665,31.81,589201,0
2011-01-12,31.81,31.972,31.724,31.964,1078297,0
2011-01-13,31.979,31.995,31.65,31.956,759142,0
2011-01-14,31.986,32.016,31.834,31.964,528507,0
2011-01-18,31.986,32.049,31.71,31.842,746971,0
2011-01-19,31.854,32.024,31.763,31.888,1030610,0
2011-01-20,31.879,32.218,31.862,31.986,909374,0
2011-01-21,32.103,32.164,31.925,32.056,622765,0
2011-01-24,32.103,32.471,32.056,32.356,1545554,0
2011-01-25,32.363,32.479,32.148,32.419,838900,0
2011-01-26,32.529,32.533,32.116,32.24,634035,0
2011-01-27,32.287,32.511,32.187,32.511,757340,0
2011-01-28,32.225,32.225,31.485,31.516,899535,0
2011-01-31,31.607,31.737,31.337,31.337,909395,0
2011-02-01,31.478,31.778,31.45,31.694,774481,0
2011-02-02,31.632,31.763,31.533,31.581,1030700,0
2011-02-03,31.592,31.656,31.331,31.586,974719,0
2011-02-04,31.65,31.665,31.516,31.592,924609,0
2011-02-07,31.724,31.862,31.607,31.862,580999,0
2011-02-08,31.862,31.956,31.786,31.925,544502,0
2011-02-09,31.849,32.088,31.724,32.073,737330,0
2011-02-10,32.016,32.287,31.979,32.287,852099,0
2011-02-11,32.195,32.441,32.14,32.287,933192,0
2011-02-14,32.287,32.287,31.91,32.073,664716,0
2011-02-15,31.91,32.24,31.91,32.11,574628,0
2011-02-16,32.148,32.248,31.74,31.91,1196378,0
2011-02-17,31.771,32.164,31.771,32.116,760925,0
2011-02-18,32.148,32.24,31.849,32.24,1054759,0
2011-02-22,32.024,32.209,31.81,31.862,700142,0
2011-02-23,32.256,32.411,31.949,32.064,1469318,0
2011-02-24,32.11,32.287,31.949,31.964,1269239,0
2011-02-25,32.073,32.173,31.902,32.116,460030,0
2011-02-28,32.194,32.655,32.146,32.514,980628,0
2011-03-01,32.67,33.289,32.604,32.81,1925725,0
2011-03-02,32.793,33.197,32.793,33.148,1478469,0
2011-03-03,33.331,33.52,33.155,33.44,1317111,0
2011-03-04,33.448,33.481,32.842,33.357,1644685,0
2011-03-07,33.489,33.679,33.331,33.431,1747823,0
2011-03-08,33.504,33.751,33.448,33.735,1577635,0
2011-03-09,33.703,33.926,33.431,33.918,834029,0
2011-03-10,33.563,33.679,33.197,33.205,1109478,0
2011-03-11,33.339,33.571,33.109,33.533,1073710,0
2011-03-14,33.233,33.58,32.875,33.52,2863321,0
2011-03-15,32.902,33.072,32.529,32.57,2418184,0
2011-03-16,32.613,32.65,31.826,32.148,1807046,0
2011-03-17,32.497,32.514,31.741,31.953,1386347,0
2011-03-18,32.209,32.31,31.802,31.879,1567881,0
2011-03-21,32.156,32.511,32.148,32.471,328726,0
2011-03-22,32.318,32.403,31.916,31.949,1876545,0
2011-03-23,31.862,32.164,31.81,32.132,927173,0
2011-03-24,32.318,32.529,32.056,32.394,891632,0
2011-03-25,32.419,32.613,32.295,32.447,529419,0
2011-03-28,32.52,32.734,32.356,32.356,534224,0
2011-03-29,32.394,32.562,32.218,32.487,586974,0
2011-03-30,32.54,33.063,32.52,32.957,731081,0
2011-03-31,32.949,33.068,32.772,32.941,642984,0
2011-04-01,33.18,33.382,33.148,33.318,721868,0
2011-04-04,33.382,33.404,33.118,33.265,721701,0
2011-04-05,33.175,33.277,33.005,33.026,609074,0
2011-04-06,33.081,33.448,33.01,33.281,544782,0
2011-04-07,33.277,33.277,33.065,33.136,691695,0
2011-04-08,33.321,33.328,32.885,33.121,596634,0
2011-04-11,33.134,33.141,32.595,32.677,514518,0
2011-04-12,32.531,32.824,32.364,32.395,746880,0
2011-04-13,32.511,32.734,32.386,32.394,494719,0
2011-04-14,32.356,32.787,32.279,32.743,784209,0
2011-04-15,32.841,33.175,32.732,33.074,503249,0
2011-04-18,32.716,32.865,32.465,32.623,533270,0
2011-04-19,32.655,32.785,32.608,32.682,669611,0
2011-04-20,32.957,33.074,32.808,32.874,1027513,0
2011-04-21,32.973,33.042,32.716,32.841,887918,0
2011-04-25,32.865,33.074,32.799,32.885,717932,0
2011-04-26,32.95,33.167,32.95,33.112,909954,0
2011-04-27,33.244,33.328,33.201,33.244,972451,0
2011-04-28,33.321,33.52,33.201,33.463,1571873,0
2011-04-29,33.562,33.874,33.261,33.809,1192464,0
2011-05-02,33.999,34.194,33.931,34.174,1075065,0
2011-05-03,34.008,34.461,34.008,34.376,2063220,0
2011-05-04,34.367,34.475,34.159,34.376,1187416,0
2011-05-05,34.284,34.468,34.057,34.166,888005,0
2011-05-06,34.423,34.664,34.305,34.407,730730,0
2011-05-09,34.367,34.576,34.125,34.554,565442,0
2011-05-10,34.656,35.169,34.593,35.108,643014,0
2011-05-11,35.082,35.187,34.923,35.132,1475012,0
2011-05-12,35.099,35.569,34.989,35.497,1610070,0
2011-05-13,35.514,35.552,34.906,35.232,1098569,0
2011-05-16,35.062,35.404,35.062,35.256,897360,0
2011-05-17,35.193,35.505,35.132,35.45,1093142,0
2011-05-18,35.514,35.514,35.099,35.288,1038951,0
2011-05-19,35.397,35.435,35.14,35.429,901225,0
2011-05-20,35.326,35.569,35.216,35.365,804630,0
2011-05-23,35.082,35.279,34.937,34.974,836816,0
2011-05-24,35.132,35.132,34.864,34.873,727181,0
2011-05-25,34.765,35.046,34.483,34.951,913390,0
2011-05-26,34.93,35.116,34.656,35.075,622398,0
2011-05-27,35.178,35.341,35.007,35.062,576303,0
2011-05-31,35.278,35.278,35.064,35.27,1433062,0
2011-06-01,35.241,35.241,34.633,34.664,1221136,0
2011-06-02,34.765,34.765,34.296,34.516,1027228,0
2011-06-03,34.143,34.358,33.829,34.033,1178059,0
2011-06-06,33.947,33.999,33.696,33.847,848892,0
2011-06-07,33.994,34.219,33.847,33.956,572736,0
2011-06-08,33.956,34.072,33.798,33.965,667196,0
2011-06-09,33.956,34.033,33.753,33.782,673022,0
2011-06-10,33.738,33.776,33.54,33.621,584111,0
2011-06-13,33.213,33.753,33.15,33.613,1082465,0
2011-06-14,33.651,34.125,33.651,33.938,906749,0
2011-06-15,33.713,34.041,33.563,33.613,777682,0
2011-06-16,33.662,34.058,33.641,33.937,818661,0
2011-06-17,34.11,34.399,34.072,34.174,981516,0
2011-06-20,34.182,34.423,33.97,34.423,620440,0
2011-06-21,34.833,34.864,34.399,34.516,1865004,0
2011-06-22,34.445,34.647,34.187,34.337,718065,0
2011-06-23,34.024,34.159,33.79,34.079,517617,0
2011-06-24,34.143,34.416,34.05,34.072,791756,0
2011-06-27,34.143,34.445,34.087,34.407,565616,0
2011-06-28,34.492,34.757,34.275,34.57,596386,0
2011-06-29,34.656,34.718,34.563,34.633,649792,0
2011-06-30,34.763,34.763,34.546,34.738,882051,0
2011-07-01,34.741,35.186,34.656,35.146,685811,0
2011-07-05,35.028,35.153,34.934,34.994,682111,0
2011-07-06,34.994,35.153,34.852,34.954,847407,0
2011-07-07,35.177,35.177,34.844,35.035,517347,0
2011-07-08,34.807,34.969,34.719,34.902,711762,0
2011-07-11,34.563,34.647,34.358,34.468,529477,0
2011-07-12,34.465,34.867,34.42,34.741,743640,0
2011-07-13,34.833,34.937,34.576,34.585,611308,0
2011-07-14,34.576,34.726,34.159,34.201,2847603,0
2011-07-15,34.287,34.315,33.955,34.213,2844970,0
2011-07-18,34.057,34.117,33.637,33.768,1908732,0
2011-07-19,33.906,34.238,33.608,34.238,913245,0
2011-07-20,34.222,34.449,34.153,34.324,829754,0
2011-07-21,34.506,34.902,34.472,34.791,622694,0
2011-07-22,34.766,34.791,34.522,34.592,349788,0
2011-07-25,34.42,34.569,34.292,34.342,803436,0
2011-07-26,34.355,34.363,34.008,34.08,713921,0
2011-07-27,34.008,34.041,33.701,33.701,1220912,0
2011-07-28,33.835,33.835,33.514,33.542,1060129,0
2011-07-29,33.391,33.724,33.019,33.412,1457130,0
2011-08-01,33.583,33.742,33.126,33.251,1273447,0
2011-08-02,32.66,33.164,32.368,32.666,1912864,0
2011-08-03,32.895,32.926,32.093,32.534,1296118,0
2011-08-04,32.21,32.375,31.366,31.397,1836791,0
2011-08-05,31.68,31.714,30.845,31.566,2419939,0
2011-08-08,31.295,31.558,29.852,29.962,3568508,0
2011-08-09,30.3,31.287,29.409,31.255,2833260,0
2011-08-10,30.863,31.477,30.609,30.719,2116453,0
2011-08-11,31.026,33.117,30.791,32.66,3509508,0
2011-08-12,32.793,32.895,32.108,32.368,2007799,0
2011-08-15,32.486,33.389,32.47,33.336,1248088,0
2011-08-16,33.046,33.41,32.809,33.26,1041208,0
2011-08-17,33.447,33.868,33.321,33.43,947735,0
2011-08-18,32.85,33.205,32.563,33.096,1825887,0
2011-08-19,32.691,33.173,32.666,32.944,1101366,0
2011-08-22,33.336,33.402,32.606,32.7,1899277,0
2011-08-23,32.809,33.55,32.494,33.55,1533481,0
2011-08-24,33.489,34.333,33.424,34.279,880568,0
2011-08-25,34.355,34.355,33.55,33.906,860480,0
2011-08-26,33.608,34.144,32.977,33.946,1135765,0
2011-08-29,34.292,34.741,34.27,34.704,968489,0
2011-08-30,34.647,34.852,34.396,34.664,1121485,0
2011-08-31,34.784,35.093,34.696,34.904,1164501,0
2011-09-01,35.079,35.079,34.48,34.522,1070346,0
2011-09-02,34.017,34.426,33.964,34.066,1142165,0
2011-09-06,33.293,33.9,33.07,33.852,1020021,0
2011-09-07,34.138,34.251,33.899,34.198,779043,0
2011-09-08,34.102,34.458,33.969,34.05,706674,0
2011-09-09,33.742,33.764,32.85,33.053,1888189,0
2011-09-12,32.682,33.354,32.682,33.321,929796,0
2011-09-13,33.315,33.773,33.031,33.726,911450,0
2011-09-14,33.818,34.42,33.624,34.111,839224,0
2011-09-15,34.349,34.553,34.153,34.427,793155,0
2011-09-16,34.584,34.954,34.531,34.876,1149742,0
2011-09-19,34.379,34.688,34.135,34.576,802535,0
2011-09-20,34.712,35.564,34.672,35.129,1148490,0
2011-09-21,35.043,35.248,34.292,34.292,817993,0
2011-09-22,33.528,33.844,33.284,33.669,1308760,0
2011-09-23,33.641,34.144,33.55,33.964,1106595,0
2011-09-26,34.309,34.342,33.818,33.922,1776140,0
2011-09-27,34.458,34.712,33.818,33.946,3040447,0
2011-09-28,34.064,34.197,33.481,33.514,887491,0
2011-09-29,33.891,34.176,33.692,34.088,791668,0
2011-09-30,33.905,34.32,33.782,33.873,1047345,0
2011-10-03,33.844,34.153,33.07,33.07,999064,0
2011-10-04,32.813,33.421,32.239,33.382,1665118,0
2011-10-05,33.382,33.517,32.997,33.45,926338,0
2011-10-06,33.365,34.034,33.365,34.025,723172,0
2011-10-07,34.105,34.456,33.86,33.97,1218200,0
2011-10-10,34.444,34.954,34.342,34.954,814908,0
2011-10-11,34.844,34.859,34.436,34.695,953781,0
2011-10-12,34.829,35.088,34.672,34.918,1283505,0
2011-10-13,34.726,34.994,34.647,34.969,681974,0
2011-10-14,35.112,35.35,35.032,35.231,712339,0
2011-10-17,35.129,35.304,35.021,35.088,511560,0
2011-10-18,35.186,35.718,34.807,35.555,876856,0
2011-10-19,35.603,36.265,35.493,35.742,885493,0
2011-10-20,35.716,36.061,35.635,35.892,3581586,0
2011-10-21,36.644,36.644,36.213,36.409,3833000,0
2011-10-24,36.38,36.587,36.261,36.394,3870000,0
2011-10-25,36.267,36.394,35.798,35.836,1273127,0
2011-10-26,36.237,36.316,35.9,35.964,1165796,0
2011-10-27,36.811,37.36,36.513,37.098,1277264,0
2011-10-28,36.716,37.098,36.341,37.066,1569824,0
2011-10-31,36.717,36.822,36.296,36.361,1459547,0
2011-11-01,35.144,36.267,35.077,35.431,1838225,0
2011-11-02,36.013,36.993,35.996,36.507,1801540,0
2011-11-03,36.707,37.289,36.603,37.178,1738807,0
2011-11-04,36.915,36.978,36.3,36.898,1136183,0
2011-11-07,36.829,36.993,36.409,36.954,614413,0
2011-11-08,37.074,37.265,36.77,37.249,895650,0
2011-11-09,36.777,36.889,36.261,36.349,894833,0
2011-11-10,36.716,36.938,36.394,36.657,1127049,0
2011-11-11,37.135,37.432,37.057,37.402,739088,0
2011-11-14,37.226,37.306,36.873,36.954,668655,0
2011-11-15,36.865,37.144,36.752,37.049,816753,0
2011-11-16,36.858,37.114,36.635,36.674,954867,0
2011-11-17,36.725,36.938,36.324,36.507,1184261,0
2011-11-18,36.732,37.098,36.707,36.962,1038745,0
2011-11-21,36.549,36.88,36.29,36.707,1759203,0
2011-11-22,36.732,36.858,36.165,36.196,1768326,0
2011-11-23,35.979,35.979,35.254,35.635,1264847,0
2011-11-25,35.694,35.884,35.516,35.558,527209,0
2011-11-28,36.165,36.513,35.996,36.132,984787,0
2011-11-29,36.267,36.889,36.237,36.777,810558,0
2011-11-30,37.852,37.852,37.314,37.828,1357812,0
2011-12-01,37.831,38.078,37.568,37.577,1406956,0
2011-12-02,37.894,37.894,37.074,37.098,761175,0
2011-12-05,37.655,37.665,36.915,37.169,982437,0
2011-12-06,37.256,37.36,37.045,37.218,992196,0
2011-12-07,37.091,37.186,36.635,36.993,960458,0
2011-12-08,36.849,36.858,36.237,36.29,1424323,0
2011-12-09,36.53,37.002,36.371,36.907,1074427,0
2011-12-12,36.752,36.987,36.499,36.873,1900655,0
2011-12-13,37.153,37.219,36.627,36.725,1533749,0
2011-12-14,36.427,36.683,35.988,36.141,1521608,0
2011-12-15,36.46,37.057,36.46,36.945,1771083,0
2011-12-16,37.041,37.424,36.635,37.202,4130852,0
2011-12-19,36.666,37.36,36.477,36.907,1699325,0
2011-12-20,37.32,37.784,37.178,37.727,1059831,0
2011-12-21,37.831,38.247,37.776,38.134,1165880,0
2011-12-22,38.303,38.333,38.094,38.199,877037,0
2011-12-23,38.367,38.813,38.22,38.604,603324,0
2011-12-27,38.661,38.989,38.557,38.86,752157,0
2011-12-28,38.854,38.917,38.535,38.581,608701,0
2011-12-29,38.684,38.892,38.654,38.765,584588,0
2011-12-30,38.837,38.892,38.413,38.438,678375,0
2012-01-03,38.982,38.982,37.998,38.158,1076612,0
2012-01-04,38.207,38.333,37.865,37.901,985977,0
2012-01-05,37.848,38.103,37.655,37.929,1047286,0
2012-01-06,37.927,38.065,37.757,37.803,795139,0
2012-01-09,37.92,37.967,37.497,37.615,998350,0
2012-01-10,38.183,38.39,38.006,38.143,1375229,0
2012-01-11,38.071,38.176,37.862,37.934,790004,0
2012-01-12,38.078,38.126,37.812,38.023,2475544,0
2012-01-13,37.899,38.023,37.757,37.989,2519717,0
2012-01-17,38.209,38.481,37.958,38.014,2455041,0
2012-01-18,38.055,38.169,37.789,38.111,715733,0
2012-01-19,38.151,38.169,37.707,37.886,800375,0
2012-01-20,37.958,38.12,37.821,38.095,864925,0
2012-01-23,38.086,38.305,37.893,37.899,786451,0
2012-01-24,37.781,37.899,37.642,37.87,1422877,0
2012-01-25,37.781,38.563,37.571,38.481,764634,0
2012-01-26,38.548,38.985,38.376,38.716,990352,0
2012-01-27,38.619,38.682,38.363,38.459,938649,0
2012-01-30,38.45,38.659,38.023,38.126,936874,0
2012-01-31,38.374,38.53,37.976,38.121,887974,0
2012-02-01,38.37,38.54,38.2,38.441,846237,0
2012-02-02,38.569,38.646,38.273,38.363,732700,0
2012-02-03,38.674,38.764,38.151,38.313,1116356,0
2012-02-06,38.231,38.344,38.046,38.159,470218,0
2012-02-07,38.126,39.024,38.078,38.869,1174802,0
2012-02-08,38.886,38.886,38.646,38.78,665990,0
2012-02-09,38.756,38.854,38.522,38.682,469976,0
2012-02-10,38.54,38.653,38.2,38.305,878222,0
2012-02-13,38.481,38.578,38.297,38.354,546099,0
2012-02-14,38.2,38.305,37.934,38.169,844279,0
2012-02-15,38.135,38.522,38.03,38.257,966123,0
2012-02-16,38.313,38.854,38.222,38.646,569038,0
2012-02-17,38.837,38.886,38.569,38.603,775935,0
2012-02-21,38.733,38.748,38.151,38.231,970669,0
2012-02-22,38.231,38.499,38.095,38.231,677808,0
2012-02-23,38.183,38.434,38.095,38.297,747615,0
2012-02-24,38.459,38.708,38.151,38.321,841797,0
2012-02-27,38.086,38.467,37.966,38.313,635732,0
2012-02-28,38.265,38.401,37.95,38.039,549191,0
2012-02-29,38.079,38.243,37.755,37.934,1174007,0
2012-03-01,37.997,38.023,37.659,37.812,990386,0
2012-03-02,37.74,37.796,37.36,37.58,1051745,0
2012-03-05,37.58,37.58,37.225,37.433,1153201,0
2012-03-06,37.232,37.458,37.225,37.416,1042409,0
2012-03-07,37.416,37.781,37.256,37.723,833762,0
2012-03-08,37.927,38.065,37.723,38.005,483741,0
2012-03-09,38.005,38.344,37.845,38.273,640395,0
2012-03-12,38.305,38.829,38.288,38.733,689872,0
2012-03-13,38.837,38.893,38.522,38.78,511489,0
2012-03-14,38.725,38.822,38.005,38.055,731826,0
2012-03-15,37.934,38.151,37.789,37.829,1412873,0
2012-03-16,37.829,37.958,37.676,37.927,959294,0
2012-03-19,37.821,38.169,37.732,37.781,603487,0
2012-03-20,37.668,37.966,37.596,37.893,453707,0
2012-03-21,38.046,38.12,37.757,37.942,614960,0
2012-03-22,37.836,38.071,37.685,37.975,848214,0
2012-03-23,37.95,38.135,37.886,38.103,377563,0
2012-03-26,38.24,38.522,38.151,38.481,731630,0
2012-03-27,38.513,38.708,38.328,38.637,719793,0
2012-03-28,38.578,38.708,38.2,38.328,1029499,0
2012-03-29,38.144,38.467,37.934,38.417,760437,0
2012-03-30,38.436,38.699,38.328,38.634,880647,0
2012-04-02,38.578,38.957,38.467,38.813,694295,0
2012-04-03,38.823,38.889,38.497,38.863,1279167,0
2012-04-04,38.561,38.682,38.448,38.479,1210865,0
2012-04-05,38.457,38.457,37.899,38.015,777007,0
2012-04-09,37.748,37.87,37.668,37.772,1152502,0
2012-04-10,37.796,37.886,37.12,37.151,901970,0
2012-04-11,37.449,37.499,37.062,37.2,840176,0
2012-04-12,37.185,37.433,37.07,37.377,682085,0
2012-04-13,37.348,37.73,37.257,37.29,605578,0
2012-04-16,37.377,37.772,37.328,37.65,548416,0
2012-04-17,37.802,38.121,37.558,38.072,1076510,0
2012-04-18,37.886,38.111,37.796,38.071,954546,0
2012-04-19,37.959,38.243,37.811,37.959,841819,0
2012-04-20,38.031,38.538,37.966,38.53,887553,0
2012-04-23,38.325,38.325,38.146,38.277,768061,0
2012-04-24,38.34,38.814,38.268,38.806,694752,0
2012-04-25,39.041,39.132,38.734,39.049,1373927,0
2012-04-26,39.01,39.165,38.814,39.049,758147,0
2012-04-27,39.173,39.409,39.027,39.311,658755,0
2012-04-30,39.283,39.466,38.996,39.424,950802,0
2012-05-01,39.361,39.54,39.124,39.328,794401,0
2012-05-02,39.215,39.27,38.872,38.97,990354,0
2012-05-03,39.14,39.515,38.717,38.831,1122556,0
2012-05-04,38.839,39.155,38.839,38.995,637326,0
2012-05-07,38.88,38.96,38.659,38.935,758317,0
2012-05-08,38.847,39.083,38.734,39.01,676860,0
2012-05-09,38.734,39.32,38.734,39.19,1056001,0
2012-05-10,39.392,40.176,39.304,39.931,2191830,0
2012-05-11,39.752,40.013,39.557,39.63,1057262,0
2012-05-14,39.401,39.702,39.278,39.508,577801,0
2012-05-15,39.451,39.473,39.01,39.118,1184313,0
2012-05-16,39.37,39.54,39.118,39.425,995130,0
2012-05-17,39.467,39.565,39.14,39.231,1091870,0
2012-05-18,39.262,39.46,38.854,38.979,1079261,0
2012-05-21,38.96,39.337,38.797,39.304,775613,0
2012-05-22,39.409,39.842,39.37,39.711,993232,0
2012-05-23,39.557,39.842,39.385,39.662,1730227,0
2012-05-24,39.671,40.143,39.638,39.858,850387,0
2012-05-25,39.794,40.192,39.794,40.044,779920,0
2012-05-29,40.2,40.274,39.947,40.241,541219,0
2012-05-30,39.973,40.371,39.824,39.833,654671,0
2012-05-31,39.886,40.437,39.844,40.263,1309423,0
2012-06-01,40.315,40.43,39.442,40.306,1276738,0
2012-06-04,40.371,40.681,40.25,40.64,1114297,0
2012-06-05,40.559,41.188,40.484,41.05,1041742,0
2012-06-06,41.122,41.513,40.918,41.513,3608198,0
2012-06-07,41.816,41.832,41.317,41.464,885832,0
2012-06-08,41.302,41.668,41.302,41.644,738534,0
2012-06-11,41.823,41.961,41.358,41.391,951283,0
2012-06-12,41.757,41.806,41.325,41.806,858311,0
2012-06-13,41.726,41.977,41.546,41.751,914401,0
2012-06-14,41.767,42.116,41.726,42.06,551362,0
2012-06-15,42.166,42.458,42.035,42.411,1039299,0
2012-06-18,42.249,42.5,42.249,42.441,575676,0
2012-06-19,42.526,42.646,42.214,42.241,1348554,0
2012-06-20,42.206,42.279,41.683,41.742,1405464,0
2012-06-21,41.946,42.182,41.333,41.431,1013227,0
2012-06-22,41.464,41.562,41.228,41.228,1687405,0
2012-06-25,41,41.391,40.99,41.293,698750,0
2012-06-26,41.286,41.497,41.228,41.317,816004,0
2012-06-27,41.71,41.946,41.529,41.782,735003,0
2012-06-28,41.513,41.961,41.513,41.927,721470,0
2012-06-29,42.573,42.573,41.977,42.189,820377,0
2012-07-02,42.45,42.606,42.182,42.606,1061799,0
2012-07-03,42.478,42.642,42.388,42.511,587142,0
2012-07-05,42.43,42.651,42.412,42.412,704661,0
2012-07-06,42.116,42.526,42.116,42.468,470732,0
2012-07-09,42.468,42.547,42.206,42.441,567722,0
2012-07-10,42.411,42.793,42.411,42.556,637007,0
2012-07-11,42.338,42.54,41.995,42.508,1221899,0
2012-07-12,42.296,42.72,42.296,42.573,559099,0
2012-07-13,42.691,43.295,42.667,43.26,486959,0
2012-07-16,43.129,43.414,43.079,43.111,809394,0
2012-07-17,43.17,43.526,43.063,43.45,441927,0
2012-07-18,43.358,43.549,43.287,43.466,481663,0
2012-07-19,43.511,43.766,43.234,43.462,2250723,0
2012-07-20,43.311,43.928,43.303,43.836,2793876,0
2012-07-23,43.565,43.78,43.311,43.4,2245994,0
2012-07-24,43.393,43.507,42.85,43.104,504314,0
2012-07-25,43.303,43.358,42.776,42.948,445703,0
2012-07-26,43.358,43.704,43.178,43.596,719122,0
2012-07-27,43.861,44.57,43.812,44.3,881817,0
2012-07-30,44.274,44.553,44.082,44.437,582207,0
2012-07-31,44.495,44.628,44.076,44.082,1008902,0
2012-08-01,44.199,44.915,43.928,43.968,780687,0
2012-08-02,43.642,44.002,43.268,43.828,570053,0
2012-08-03,44.431,44.646,44.239,44.539,562849,0
2012-08-06,44.76,44.924,44.407,44.47,457676,0
2012-08-07,44.577,44.646,43.903,43.952,712156,0
2012-08-08,44.018,44.043,43.596,43.944,617676,0
2012-08-09,44.009,44.043,43.665,43.928,613195,0
2012-08-10,43.869,44.027,43.704,43.985,743852,0
2012-08-13,43.994,44.043,43.786,43.786,638894,0
2012-08-14,44.027,44.123,43.786,43.854,549779,0
2012-08-15,43.786,43.919,43.686,43.854,519669,0
2012-08-16,43.804,44.092,43.657,43.919,854767,0
2012-08-17,43.928,43.994,43.45,43.474,784105,0
2012-08-20,43.542,43.596,43.326,43.367,753675,0
2012-08-21,43.358,43.549,43.143,43.295,798927,0
2012-08-22,43.196,43.343,43.031,43.07,770198,0
2012-08-23,43.031,43.104,42.379,42.396,595418,0
2012-08-24,42.313,42.686,42.313,42.586,555215,0
2012-08-27,42.586,42.725,42.521,42.56,432241,0
2012-08-28,42.511,42.611,42.356,42.495,620182,0
2012-08-29,42.511,42.633,42.347,42.56,507096,0
2012-08-30,42.444,42.527,42.356,42.421,538877,0
2012-08-31,42.633,42.633,42.15,42.297,444642,0
2012-09-04,42.404,43.039,42.313,42.98,753948,0
2012-09-05,42.987,43.079,42.709,42.717,572604,0
2012-09-06,42.98,43.474,42.94,43.277,539265,0
2012-09-07,43.13,43.303,43.063,43.153,404089,0
2012-09-10,43.287,43.287,43.096,43.153,378556,0
2012-09-11,43.219,43.326,43.079,43.13,339872,0
2012-09-12,43.161,43.219,42.922,43.039,401129,0
2012-09-13,43.006,44.184,42.98,44.184,1435458,0
2012-09-14,43.994,44.248,43.82,44.092,1372568,0
2012-09-17,44.1,44.175,43.295,43.426,2271359,0
2012-09-18,43.311,43.433,42.611,42.859,1386109,0
2012-09-19,42.914,43.287,42.873,43.121,539872,0
2012-09-20,43.096,43.358,42.98,43.161,713486,0
2012-09-21,43.287,43.466,43.121,43.277,974169,0
2012-09-24,43.367,44.167,43.26,43.968,846400,0
2012-09-25,44.002,44.082,43.795,43.795,629296,0
2012-09-26,43.854,44.454,43.765,44.034,721463,0
2012-09-27,44.034,44.092,43.333,43.343,643390,0
2012-09-28,43.311,43.574,43.196,43.474,741976,0
2012-10-01,43.516,43.756,43.219,43.219,707866,0
2012-10-02,43.442,43.657,43.287,43.35,743697,0
2012-10-03,43.474,43.903,43.466,43.721,934596,0
2012-10-04,43.887,44.265,43.804,43.887,819352,0
2012-10-05,44.009,44.141,43.836,43.845,425810,0
2012-10-08,43.828,44.002,43.73,43.861,307860,0
2012-10-09,43.828,44.009,43.756,43.78,662011,0
2012-10-10,43.747,43.895,43.507,43.542,863527,0
2012-10-11,43.804,43.836,43.482,43.507,502935,0
2012-10-12,43.614,43.756,43.311,43.4,445756,0
2012-10-15,43.4,43.686,43.104,43.673,357417,0
2012-10-16,43.804,44.06,43.632,43.747,467524,0
2012-10-17,43.879,44.389,43.642,44.372,495694,0
2012-10-18,44.345,44.628,44.292,44.601,380539,0
2012-10-19,44.495,44.495,44.15,44.159,732242,0
2012-10-22,43.457,44.512,43.457,44.222,547945,0
2012-10-23,43.581,43.795,43.268,43.526,758019,0
2012-10-24,43.526,43.673,43.303,43.457,459144,0
2012-10-25,43.665,43.721,43.196,43.704,497966,0
2012-10-26,43.73,43.765,43.442,43.526,425346,0
2012-10-31,43.937,44.377,43.887,44.07,650555,0
2012-11-01,44.358,44.393,43.928,44.035,641089,0
2012-11-02,44.162,44.162,43.304,43.404,1388594,0
2012-11-05,43.212,43.554,43.029,43.096,677694,0
2012-11-06,43.096,43.279,42.828,42.92,796841,0
2012-11-07,42.748,42.796,41.598,41.855,727287,0
2012-11-08,41.847,42.356,41.689,41.689,649593,0
2012-11-09,41.39,41.672,40.816,41.064,1584378,0
2012-11-12,41.098,41.225,40.775,40.999,838125,0
2012-11-13,40.84,41.431,40.775,41.248,896852,0
2012-11-14,41.256,41.383,40.84,41.042,895122,0
2012-11-15,41.124,41.483,40.542,40.899,973372,0
2012-11-16,40.883,41.456,40.658,41.439,1291045,0
2012-11-19,41.714,41.714,40.982,41.248,897553,0
2012-11-20,41.141,41.515,40.989,41.308,1344950,0
2012-11-21,41.465,41.749,40.84,41.164,600263,0
2012-11-23,41.275,41.331,40.724,40.999,338861,0
2012-11-26,40.941,41.607,40.907,41.416,511797,0
2012-11-27,41.399,41.731,41.322,41.515,526003,0
2012-11-28,41.515,42.056,41.225,41.99,1156820,0
2012-11-29,42.056,42.287,41.907,42.287,542145,0
2012-11-30,42.364,42.847,42.364,42.813,819086,0
2012-12-03,42.913,42.962,42.364,42.813,638234,0
2012-12-04,42.82,42.98,42.713,42.748,620852,0
2012-12-05,42.439,43.345,42.388,43.02,878589,0
2012-12-06,42.938,43.261,42.771,42.796,661350,0
2012-12-07,42.771,42.955,42.598,42.713,817592,0
2012-12-10,42.762,42.946,42.571,42.872,616794,0
2012-12-11,42.872,42.98,42.671,42.838,631020,0
2012-12-12,42.771,43.045,42.58,42.63,826052,0
2012-12-13,42.605,42.704,42.112,42.222,491488,0
2012-12-14,42.181,42.786,42.148,42.222,693547,0
2012-12-17,42.313,43.02,42.271,43.005,721129,0
2012-12-18,43.063,43.389,42.857,43.353,1320633,0
2012-12-19,43.436,43.436,43.029,43.144,673841,0
2012-12-20,43.17,43.521,43.012,43.453,724918,0
2012-12-21,43.37,43.646,43.153,43.379,1525912,0
2012-12-24,43.412,43.421,42.887,43.204,291196,0
2012-12-26,43.297,43.297,42.681,42.704,347923,0
2012-12-27,42.713,42.82,42.022,42.454,463301,0
2012-12-28,42.249,42.554,42.014,42.03,926145,0
2012-12-31,42.022,42.496,41.699,42.413,933035,0
2013-01-02,43.029,43.593,43.005,43.593,737745,0
2013-01-03,43.547,43.763,43.345,43.562,773082,0
2013-01-04,43.629,43.719,43.494,43.593,493747,0
2013-01-07,43.428,43.461,43.053,43.17,763346,0
2013-01-08,43.02,43.22,42.847,43.212,599377,0
2013-01-09,43.212,43.253,42.887,43.204,488844,0
2013-01-10,43.389,43.494,43.236,43.412,539311,0
2013-01-11,43.577,43.577,42.962,43.188,692970,0
2013-01-14,43.153,43.453,43.13,43.236,416587,0
2013-01-15,43.17,43.389,43.005,43.379,572246,0
2013-01-16,43.22,43.379,43.079,43.179,415328,0
2013-01-17,43.228,43.453,43.144,43.37,446125,0
2013-01-18,43.562,43.646,43.27,43.629,616563,0
2013-01-22,43.593,44.035,43.537,43.969,482479,0
2013-01-23,43.844,43.91,43.678,43.763,486353,0
2013-01-24,43.835,44.217,43.835,44.178,784532,0
2013-01-25,44.203,44.403,44.094,44.358,2247088,0
2013-01-28,44.519,44.519,44.144,44.304,2076631,0
2013-01-29,44.304,44.609,44.251,44.502,2836417,0
2013-01-30,44.715,44.959,44.235,44.849,1498793,0
2013-01-31,44.835,44.993,44.809,44.866,1453298,0
2013-02-01,45.034,45.062,44.825,44.91,1124204,0
2013-02-04,44.809,44.917,44.708,44.809,844748,0
2013-02-05,44.993,45.172,44.8,44.849,695289,0
2013-02-06,44.708,45.094,44.507,45.07,1211732,0
2013-02-07,45.188,45.212,44.8,45.034,527537,0
2013-02-08,45.053,45.355,44.8,45.348,540956,0
2013-02-11,45.363,45.557,45.28,45.498,970503,0
2013-02-12,45.523,45.835,45.48,45.801,564797,0
2013-02-13,45.826,46.045,45.756,45.858,1085504,0
2013-02-14,45.764,45.918,45.647,45.664,963971,0
2013-02-15,45.702,45.792,45.593,45.674,727845,0
2013-02-19,45.784,46.287,45.741,46.213,771926,0
2013-02-20,46.246,46.474,46.018,46.059,710364,0
2013-02-21,46.059,46.169,45.852,45.883,583665,0
2013-02-22,45.968,46.576,45.819,46.566,609329,0
2013-02-25,46.773,47.029,45.709,45.709,1072696,0
2013-02-26,45.91,46.373,45.844,46.053,862522,0
2013-02-27,46.008,46.466,46.008,46.429,784955,0
2013-02-28,46.429,47.078,46.347,47.02,957057,0
2013-03-01,46.987,47.155,46.702,47.102,1047163,0
2013-03-04,47.053,47.815,47.02,47.802,954319,0
2013-03-05,47.969,48.229,47.894,48.095,748488,0
2013-03-06,48.229,48.329,48.061,48.17,852812,0
2013-03-07,48.17,48.355,47.919,47.934,474508,0
2013-03-08,48.061,48.095,47.707,47.952,314668,0
2013-03-11,47.823,48.028,47.823,47.959,409278,0
2013-03-12,47.969,47.995,47.599,47.843,453761,0
2013-03-13,47.851,47.959,47.658,47.894,484221,0
2013-03-14,48.004,48.052,47.767,47.91,721367,0
2013-03-15,47.724,47.952,47.608,47.894,1016017,0
2013-03-18,47.547,47.767,47.49,47.572,342059,0
2013-03-19,47.793,47.877,47.387,47.625,778413,0
2013-03-20,47.802,48.229,47.742,47.985,626442,0
2013-03-21,47.823,47.942,47.547,47.667,407385,0
2013-03-22,47.7,47.869,47.192,47.692,407267,0
2013-03-25,47.815,48.17,47.49,47.608,570044,0
2013-03-26,47.742,47.985,47.707,47.969,655478,0
2013-03-27,47.692,48.112,47.572,48.086,582596,0
2013-03-28,48.052,48.707,48.004,48.657,1047005,0
2013-04-01,48.657,48.699,48.363,48.465,620850,0
2013-04-02,48.541,48.742,48.355,48.499,790828,0
2013-04-03,48.567,48.606,48.253,48.415,733731,0
2013-04-04,48.373,48.761,48.373,48.724,614902,0
2013-04-05,48.355,48.885,48.329,48.853,568450,0
2013-04-08,48.916,49.371,48.657,49.297,674384,0
2013-04-09,49.354,49.362,48.853,48.885,784357,0
2013-04-10,48.962,49.481,48.962,49.407,587641,0
2013-04-11,49.515,49.842,49.347,49.819,872656,0
2013-04-12,49.681,50.044,49.681,50.005,513763,0
2013-04-15,49.842,50.005,49.028,49.028,668376,0
2013-04-16,49.314,49.667,48.826,49.489,600095,0
2013-04-17,49.34,49.414,48.582,49.053,1167129,0
2013-04-18,49.188,49.432,48.818,49.205,1403352,0
2013-04-19,49.314,49.943,49.179,49.935,608134,0
2013-04-22,50.013,50.633,49.708,50.39,956797,0
2013-04-23,50.607,50.626,49.86,50.356,611832,0
2013-04-24,50.289,50.852,50.088,50.707,730202,0
2013-04-25,50.715,51.349,50.675,51.07,2201477,0
2013-04-26,51.07,51.307,50.901,51.021,2138441,0
2013-04-29,51.236,51.721,51.023,51.636,565003,0
2013-04-30,51.464,51.739,51.312,51.651,776928,0
2013-05-01,51.583,51.824,51.312,51.381,613202,0
2013-05-02,51.558,51.558,50.974,51.328,736061,0
2013-05-03,51.837,52.44,51.61,52.143,889716,0
2013-05-06,52.492,52.492,51.423,51.455,1100202,0
2013-05-07,51.507,52.093,51.185,52.085,791329,0
2013-05-08,51.974,52.108,51.262,51.567,777240,0
2013-05-09,51.464,51.525,50.194,50.447,1451111,0
2013-05-10,50.252,50.413,49.972,50.319,1154232,0
2013-05-13,50.141,50.211,49.845,50.048,714936,0
2013-05-14,50.008,50.541,49.768,50.363,664428,0
2013-05-15,50.371,51.473,50.235,51.073,1009003,0
2013-05-16,51.018,51.082,50.754,50.937,1430386,0
2013-05-17,51.082,51.448,50.888,51.372,1215214,0
2013-05-20,51.32,51.432,50.967,51.042,439983,0
2013-05-21,51.118,51.347,50.643,50.967,889365,0
2013-05-22,50.93,51.567,49.853,50.167,1037906,0
2013-05-23,49.853,49.853,48.752,49.598,850594,0
2013-05-24,49.455,49.624,48.77,48.91,587549,0
2013-05-28,49.211,49.219,48.479,48.692,1169324,0
2013-05-29,48.369,48.463,47.158,47.462,1125499,0
2013-05-30,48.005,48.964,47.861,48.258,1302934,0
2013-05-31,48.173,48.748,47.892,47.9,808402,0
2013-06-03,47.911,48.326,47.267,47.944,800344,0
2013-06-04,47.944,48.08,47.173,47.393,1414979,0
2013-06-05,47.252,47.444,46.935,47.133,880272,0
2013-06-06,47.196,47.816,47.038,47.816,492493,0
2013-06-07,47.928,48.362,47.437,48.064,493196,0
2013-06-10,48.107,48.244,47.802,48.115,535084,0
2013-06-11,48.208,48.463,47.777,48.055,1132981,0
2013-06-12,48.311,48.429,47.478,47.649,579608,0
2013-06-13,47.649,48.667,47.393,48.615,664653,0
2013-06-14,48.615,49.014,48.547,48.81,896140,0
2013-06-17,49.005,49.302,48.512,48.685,579820,0
2013-06-18,48.294,48.512,47.506,47.666,3661102,0
2013-06-19,47.666,47.666,46.071,46.079,2145334,0
2013-06-20,45.707,45.746,44.136,44.315,2583957,0
2013-06-21,44.602,44.934,43.731,44.748,1817909,0
2013-06-24,44.155,44.834,43.916,44.51,747615,0
2013-06-25,44.772,45.462,44.426,45.299,960445,0
2013-06-26,45.605,46.589,45.605,46.352,1877460,0
2013-06-27,46.607,47.724,46.564,46.757,1954307,0
2013-06-28,46.639,47.37,46.378,47.046,1452850,0
2013-07-01,47.37,47.657,46.391,46.607,1278042,0
2013-07-02,46.527,47.046,46.471,46.709,868913,0
2013-07-03,46.257,46.691,46.25,46.471,563286,0
2013-07-05,46.418,46.582,45.819,46.51,643541,0
2013-07-08,46.709,47.666,46.63,47.607,995067,0
2013-07-09,47.742,48.217,47.545,48.156,857706,0
2013-07-10,48.174,48.471,47.887,48.422,699301,0
2013-07-11,48.863,49.211,48.685,49.165,799304,0
2013-07-12,49.15,49.277,48.471,49.066,1030971,0
2013-07-15,49.174,50.124,48.996,50.083,784283,0
2013-07-16,50.111,50.328,49.412,49.681,642139,0
2013-07-17,49.964,50.102,49.582,50.008,668690,0
2013-07-18,49.982,50.855,49.853,50.736,717445,0
2013-07-19,50.786,50.93,50.592,50.865,527597,0
2013-07-22,50.882,51.167,50.786,50.865,386190,0
2013-07-23,50.93,51.082,50.677,50.865,374753,0
2013-07-24,50.855,50.922,49.701,49.871,573018,0
2013-07-25,49.598,50.525,49.549,50.464,729312,0
2013-07-26,50.319,50.618,49.921,50.608,322595,0
2013-07-29,50.464,50.786,50.304,50.557,482823,0
2013-07-30,50.844,51.178,50.501,50.724,545769,0
2013-07-31,50.69,50.937,50.212,50.416,523410,0
2013-08-01,50.742,50.998,50.468,50.501,800415,0
2013-08-02,51.341,51.341,50.142,50.543,1111739,0
2013-08-05,50.365,50.365,49.791,49.952,842672,0
2013-08-06,49.99,50.038,49.211,49.278,1083560,0
2013-08-07,49.124,49.451,48.832,49.313,909836,0
2013-08-08,49.517,49.868,49.268,49.647,678476,0
2013-08-09,49.655,49.783,49.331,49.423,385233,0
2013-08-12,49.165,49.243,48.875,49.056,573128,0
2013-08-13,49.056,49.089,48.671,48.892,420210,0
2013-08-14,48.73,48.936,48.286,48.491,373018,0
2013-08-15,48.097,48.396,47.61,47.642,406557,0
2013-08-16,47.573,47.685,46.787,47.181,1116668,0
2013-08-19,47.112,47.394,46.49,46.684,666141,0
2013-08-20,47.01,47.29,46.753,47.172,1142624,0
2013-08-21,46.975,46.975,46.162,46.343,798861,0
2013-08-22,46.435,46.777,46.298,46.528,370175,0
2013-08-23,46.615,46.975,46.317,46.882,490352,0
2013-08-26,46.916,46.993,46.386,46.623,703165,0
2013-08-27,46.273,46.761,46.239,46.557,556971,0
2013-08-28,46.601,46.948,46.333,46.777,731135,0
2013-08-29,46.659,46.846,46.104,46.518,1057869,0
2013-08-30,46.557,46.854,46.289,46.454,716241,0
2013-09-03,46.676,46.873,45.228,45.47,1371043,0
2013-09-04,45.47,45.511,44.852,45.212,2295793,0
2013-09-05,45.255,45.306,44.707,44.741,1174659,0
2013-09-06,44.948,45.281,44.827,44.93,732214,0
2013-09-09,44.998,45.202,44.75,45.125,879688,0
2013-09-10,45.351,45.374,44.93,45.297,758473,0
2013-09-11,45.351,45.358,44.537,44.784,779106,0
2013-09-12,45.932,46.239,45.374,45.749,2533322,0
2013-09-13,45.861,46.225,45.861,46.094,1555219,0
2013-09-16,46.518,46.882,45.905,46.007,914041,0
2013-09-17,45.983,46.28,45.957,46.205,531488,0
2013-09-18,46.162,47.719,45.914,47.703,995561,0
2013-09-19,47.711,47.951,47.507,47.772,768764,0
2013-09-20,47.772,47.959,46.899,47.234,1210137,0
2013-09-23,47.103,47.9,46.838,47.755,692750,0
2013-09-24,47.703,48.036,47.404,47.627,980828,0
2013-09-25,47.695,47.782,47.112,47.224,585957,0
2013-09-26,47.252,47.669,47.028,47.131,544074,0
2013-09-27,46.932,47.234,46.753,47.019,671183,0
2013-09-30,46.753,47.068,46.623,46.854,657218,0
2013-10-01,46.993,47.157,46.813,47.14,795048,0
2013-10-02,47.068,47.163,46.676,47.131,1111865,0
2013-10-03,46.941,46.941,46.325,46.632,911678,0
2013-10-04,46.623,46.822,46.49,46.583,597866,0
2013-10-07,46.435,46.704,46.085,46.615,975650,0
2013-10-08,46.454,47.224,46.435,46.924,1018723,0
2013-10-09,46.975,47.677,46.726,46.975,727446,0
2013-10-10,47.307,47.782,46.753,47.737,679730,0
2013-10-11,47.763,47.959,47.524,47.959,497265,0
2013-10-14,47.798,47.858,46.957,47.541,640073,0
2013-10-15,47.428,47.908,46.753,46.892,548942,0
2013-10-16,47.112,47.634,46.547,47.618,724640,0
2013-10-17,47.565,48.592,47.172,48.508,542924,0
2013-10-18,48.653,48.946,48.423,48.73,936195,0
2013-10-21,48.712,48.861,48.208,48.626,813352,0
2013-10-22,48.79,49.465,48.703,49.259,698928,0
2013-10-23,49.203,49.741,49.184,49.287,757410,0
2013-10-24,49.465,49.672,49.174,49.465,2809461,0
2013-10-25,49.408,50.015,49.174,50.015,2196313,0
2013-10-28,50.093,50.246,49.741,49.92,4001383,0
2013-10-29,50.03,50.151,49.664,49.852,776031,0
2013-10-30,49.962,50.212,49.25,49.34,1268101,0
2013-10-31,49.45,49.45,46.853,48.435,2249129,0
2013-11-01,48.48,49.033,48.42,48.618,1435960,0
2013-11-04,48.877,48.903,48.281,48.689,1191850,0
2013-11-05,48.522,48.807,48.082,48.091,1205012,0
2013-11-06,48.178,48.68,48.178,48.513,1508853,0
2013-11-07,48.6,48.817,47.942,48.117,1218202,0
2013-11-08,47.952,48.263,47.374,48.178,1250142,0
2013-11-11,48.178,48.506,47.617,47.797,956258,0
2013-11-12,47.754,47.754,47.181,47.262,975699,0
2013-11-13,46.941,47.133,46.629,46.966,1638241,0
2013-11-14,47.254,48.325,47.208,48.168,1628639,0
2013-11-15,47.83,48.091,46.932,48.064,2891685,0
2013-11-18,48.015,48.015,47.545,47.893,1083889,0
2013-11-19,47.709,47.859,47.105,47.286,1010918,0
2013-11-20,47.27,47.278,46.673,46.701,983354,0
2013-11-21,46.853,47.34,46.664,47.151,873754,0
2013-11-22,47.07,47.262,46.844,46.957,896161,0
2013-11-25,46.986,47.208,46.597,46.638,821594,0
2013-11-26,46.716,46.743,45.913,45.913,1374609,0
2013-11-27,45.886,46.085,45.652,45.94,710799,0
2013-11-29,46.006,46.449,45.819,46.129,547738,0
2013-12-02,46.104,46.291,45.611,45.826,974356,0
2013-12-03,45.792,45.886,45.335,45.853,1722634,0
2013-12-04,45.567,46.12,45.428,46.025,1559553,0
2013-12-05,45.965,45.965,45.54,45.886,1088163,0
2013-12-06,46.085,46.656,45.956,46.562,689051,0
2013-12-09,46.516,46.562,46.035,46.12,1152299,0
2013-12-10,46.112,46.422,45.585,45.706,1850916,0
2013-12-11,45.618,45.81,45.307,45.428,1043015,0
2013-12-12,45.523,46.154,45.473,45.634,1614645,0
2013-12-13,45.699,46.12,45.53,45.643,763754,0
2013-12-16,45.931,46.327,45.679,46.006,845173,0
2013-12-17,45.973,46.059,45.626,45.716,1190301,0
2013-12-18,45.706,46.5,45.228,46.493,1677723,0
2013-12-19,46.268,46.412,45.506,45.903,1017422,0
2013-12-20,46.015,46.275,45.689,45.886,2743728,0
2013-12-23,46.171,46.233,45.81,45.886,1115430,0
2013-12-24,45.792,46.207,45.669,45.989,273205,0
2013-12-26,45.973,46.067,45.731,45.819,652922,0
2013-12-27,46.076,46.154,45.792,46.035,623378,0
2013-12-30,45.913,46.137,45.66,45.826,723088,0
2013-12-31,45.904,45.964,45.567,45.745,947158,0
2014-01-02,45.819,45.819,44.986,44.996,1400305,0
2014-01-03,45.115,45.272,44.815,45.014,996292,0
2014-01-06,45.084,45.107,44.857,44.979,1148994,0
2014-01-07,44.979,45.393,44.961,45.325,984547,0
2014-01-08,45.316,45.316,44.902,45.038,1070374,0
2014-01-09,45.247,45.506,44.996,45.402,1050993,0
2014-01-10,45.603,46.516,45.603,46.059,891410,0
2014-01-13,46.171,46.493,45.716,45.792,935868,0
2014-01-14,45.819,46.044,45.498,45.611,856955,0
2014-01-15,45.801,45.868,45.412,45.437,762372,0
2014-01-16,45.473,45.679,45.384,45.643,703724,0
2014-01-17,45.54,45.699,45.212,45.288,1002733,0
2014-01-21,45.316,45.931,45.298,45.783,675513,0
2014-01-22,45.913,46.076,45.783,45.965,527016,0
2014-01-23,45.819,45.836,45.264,45.514,1342257,0
2014-01-24,45.335,45.66,44.961,44.961,861871,0
2014-01-27,44.986,45.178,44.866,44.866,751809,0
2014-01-28,44.979,45.057,44.737,44.945,946765,0
2014-01-29,44.91,45.091,44.58,44.712,1080993,0
2014-01-30,44.97,45.679,44.902,45.625,972981,0
2014-01-31,45.242,46.09,45.198,46.001,1249344,0
2014-02-03,46.001,46.508,44.709,44.824,2118448,0
2014-02-04,45.356,45.47,44.752,45.127,1742148,0
2014-02-05,44.84,45.154,44.726,44.936,938061,0
2014-02-06,44.918,45.602,44.84,45.547,998854,0
2014-02-07,45.66,46.203,45.617,46.116,1220267,0
2014-02-10,45.906,46.493,45.764,46.386,847983,0
2014-02-11,46.353,47.164,46.256,47.008,1062841,0
2014-02-12,47.008,47.227,46.886,47.008,985107,0
2014-02-13,46.779,47.294,46.771,47.217,1813728,0
2014-02-14,47.122,47.557,47.008,47.541,1601352,0
2014-02-18,47.723,47.941,47.507,47.933,1167875,0
2014-02-19,47.742,48.031,47.479,47.516,1132084,0
2014-02-20,47.524,48.265,47.524,48.159,910732,0
2014-02-21,47.548,48.449,47.548,47.837,1517421,0
2014-02-24,47.803,48.468,47.566,47.584,1092169,0
2014-02-25,47.532,48.406,47.497,48.196,1925280,0
2014-02-26,48.415,48.484,48.082,48.284,1238536,0
2014-02-27,48.11,48.319,47.899,48.311,1537887,0
2014-02-28,48.326,48.94,48.256,48.643,1116496,0
2014-03-03,48.44,48.555,48.1,48.136,1099960,0
2014-03-04,48.362,48.545,48.214,48.293,1438691,0
2014-03-05,48.214,48.326,47.62,47.645,1360552,0
2014-03-06,47.62,47.645,47.093,47.246,1582051,0
2014-03-07,47.254,47.381,46.929,47.236,910280,0
2014-03-10,47.026,47.462,47.026,47.418,1336597,0
2014-03-11,47.516,47.612,46.876,46.886,1473558,0
2014-03-12,46.833,47.426,46.771,47.41,1021087,0
2014-03-13,47.453,48.319,47.375,48.014,1477022,0
2014-03-14,48.014,48.528,47.864,48.11,1177830,0
2014-03-17,48.293,48.449,48.005,48.44,589658,0
2014-03-18,48.493,48.757,48.406,48.588,967126,0
2014-03-19,48.511,48.519,47.254,47.381,772222,0
2014-03-20,47.157,47.197,46.581,46.807,841662,0
2014-03-21,47.181,47.548,46.841,47.149,1181070,0
2014-03-24,47.227,47.925,47.086,47.873,1251510,0
2014-03-25,47.969,48.142,47.286,47.629,1017837,0
2014-03-26,47.672,47.846,47.331,47.367,774882,0
2014-03-27,47.401,47.672,47.246,47.635,601955,0
2014-03-28,47.497,47.507,47.043,47.227,1458478,0
2014-03-31,47.453,47.941,47.322,47.778,1018664,0
2014-04-01,47.778,47.933,47.302,47.443,1045171,0
2014-04-02,47.418,47.516,46.945,47.27,1207145,0
2014-04-03,47.401,47.778,47.197,47.706,780732,0
2014-04-04,47.837,48.432,47.751,48.005,1035871,0
2014-04-07,48.031,48.44,47.907,47.941,876423,0
2014-04-08,47.856,48.79,47.497,48.615,1007048,0
2014-04-09,48.588,48.633,47.76,48.415,1079429,0
2014-04-10,48.475,48.886,47.986,48.072,1147109,0
2014-04-11,48.502,48.92,47.827,47.883,1608776,0
2014-04-14,48.11,48.449,47.899,48.256,1673038,0
2014-04-15,48.214,48.72,48.1,48.624,1419597,0
2014-04-16,48.877,49.448,48.643,49.42,1006177,0
2014-04-17,49.235,49.593,48.757,48.895,714713,0
2014-04-21,48.862,49.088,48.519,48.78,673241,0
2014-04-22,48.711,48.774,48.432,48.598,558770,0
2014-04-23,48.678,49.035,48.555,48.615,900990,0
2014-04-24,48.624,49.113,48.274,49.097,866630,0
2014-04-25,49.139,49.961,48.92,49.794,1189653,0
2014-04-28,49.814,50.048,49.22,49.778,1387031,0
2014-04-29,49.901,50.094,49.235,49.28,824670,0
2014-04-30,49.157,49.552,48.72,48.903,1800452,0
2014-05-01,49.113,49.653,48.771,49.406,1176810,0
2014-05-02,49.079,50.411,47.595,47.702,2390726,0
2014-05-05,47.517,48.522,47.517,48.265,1486557,0
2014-05-06,48.222,48.683,48.159,48.354,1423699,0
2014-05-07,48.335,49.396,48.274,49.378,1524615,0
2014-05-08,49.433,49.635,49.034,49.282,1666429,0
2014-05-09,49.229,49.475,48.771,48.803,1246261,0
2014-05-12,48.86,48.989,48.362,48.451,1348583,0
2014-05-13,48.548,48.786,48.408,48.54,1230936,0
2014-05-14,48.568,49.097,48.47,48.706,615333,0
2014-05-15,48.706,48.753,48.372,48.505,886676,0
2014-05-16,48.442,48.734,48.303,48.724,610837,0
2014-05-19,48.698,48.715,48.222,48.319,1133398,0
2014-05-20,48.293,48.627,48.08,48.142,1245661,0
2014-05-21,48.178,48.312,48.011,48.126,1151531,0
2014-05-22,48.126,48.619,48.126,48.512,370123,0
2014-05-23,48.592,48.683,48.372,48.408,372295,0
2014-05-27,48.795,49.079,48.558,48.577,864270,0
2014-05-28,48.627,48.762,48.46,48.619,605725,0
2014-05-29,48.425,48.743,48.168,48.442,617959,0
2014-05-30,48.487,48.989,48.335,48.938,755667,0
2014-06-02,48.964,49.034,48.592,48.647,505955,0
2014-06-03,48.558,48.813,48.425,48.558,637186,0
2014-06-04,48.548,48.601,48.249,48.327,550406,0
2014-06-05,48.362,48.813,48.241,48.734,475299,0
2014-06-06,48.786,48.989,48.408,48.53,662827,0
2014-06-09,48.558,48.69,48.063,48.15,477967,0
2014-06-10,48.222,48.335,47.938,48.028,468568,0
2014-06-11,47.93,48.108,47.534,47.543,408167,0
2014-06-12,47.498,47.746,46.835,47.727,589825,0
2014-06-13,47.736,48.063,47.34,47.879,392619,0
2014-06-16,47.879,48.53,47.832,48.319,820604,0
2014-06-17,48.188,48.293,47.746,48.089,725788,0
2014-06-18,48.045,49.318,48.045,49.272,903836,0
2014-06-19,49.396,49.99,49.245,49.943,838071,0
2014-06-20,50.007,50.066,49.423,49.581,1273353,0
2014-06-23,49.821,50.245,49.589,49.873,746623,0
2014-06-24,49.749,50.341,49.749,50.058,759710,0
2014-06-25,49.909,50.262,49.679,49.846,938673,0
2014-06-26,49.926,50.114,49.653,49.725,805324,0
2014-06-27,49.662,50.12,49.493,49.873,1631831,0
2014-06-30,50.04,51.268,50.007,51.073,1364396,0
2014-07-01,50.97,51.17,50.605,51.004,1133630,0
2014-07-02,50.784,50.799,49.891,50.279,1498257,0
2014-07-03,49.909,50.007,49.466,49.837,843610,0
2014-07-07,49.856,50.403,49.572,49.792,1597689,0
2014-07-08,49.812,50.528,49.812,50.313,963546,0
2014-07-09,50.528,50.528,49.626,49.9,846205,0
2014-07-10,49.909,50.429,49.856,50.279,504869,0
2014-07-11,50.191,50.595,50.12,50.137,776338,0
2014-07-14,50.253,50.359,49.423,49.451,1271818,0
2014-07-15,49.337,49.671,49.185,49.451,1945851,0
2014-07-16,49.451,49.451,48.928,49.221,1261379,0
2014-07-17,49.229,49.475,49.088,49.088,503831,0
2014-07-18,49.282,50.181,48.964,50.173,1268370,0
2014-07-21,50.066,50.455,49.926,50.313,1521882,0
2014-07-22,50.403,50.508,50.128,50.341,1239281,0
2014-07-23,50.253,50.421,50.058,50.201,751588,0
2014-07-24,50.156,50.313,49.99,50.173,538760,0
2014-07-25,50.137,50.262,49.644,49.705,454273,0
2014-07-28,49.837,50.508,49.733,50.421,955123,0
2014-07-29,50.58,50.686,49.83,49.83,648878,0
2014-07-30,49.836,49.96,48.758,48.925,933387,0
2014-07-31,48.979,49.488,47.535,47.712,1876292,0
2014-08-01,47.73,48.586,47.685,48.142,1617723,0
2014-08-04,48.167,48.167,46.804,47.606,1654778,0
2014-08-05,47.426,47.75,46.937,47.153,734321,0
2014-08-06,46.954,47.053,46.5,46.534,1364004,0
2014-08-07,46.632,47.193,46.572,46.894,846699,0
2014-08-08,46.919,47.864,46.919,47.856,928808,0
2014-08-11,47.874,48.068,47.551,47.606,573032,0
2014-08-12,47.56,47.75,47.366,47.535,818450,0
2014-08-13,47.651,47.837,47.381,47.641,1887561,0
2014-08-14,47.766,48.533,47.766,48.48,862111,0
2014-08-15,48.65,48.997,48.355,48.631,914737,0
2014-08-18,48.748,48.899,48.382,48.453,699874,0
2014-08-19,48.543,49.079,48.444,49.023,548623,0
2014-08-20,49.015,49.175,48.739,49.122,419417,0
2014-08-21,49.139,49.524,49.13,49.436,839740,0
2014-08-22,49.505,49.782,49.079,49.737,1274608,0
2014-08-25,49.809,50.335,49.746,50.308,1389757,0
2014-08-26,50.325,50.406,49.488,49.56,1339271,0
2014-08-27,49.676,50.513,49.667,50.504,1954767,0
2014-08-28,50.264,50.7,50.218,50.47,915880,0
2014-08-29,50.479,50.815,50.38,50.798,829273,0
2014-09-02,50.882,50.906,49.907,50.086,969748,0
2014-09-03,50.147,50.399,50.106,50.237,792163,0
2014-09-04,50.193,50.325,49.872,50.007,774092,0
2014-09-05,50.086,50.674,50.086,50.665,937581,0
2014-09-08,51.217,51.264,50.406,50.718,701824,0
2014-09-09,50.658,50.756,50.114,50.157,907565,0
2014-09-10,50.086,50.3,49.917,50.165,656946,0
2014-09-11,50.183,51.217,49.998,51.03,1546388,0
2014-09-12,50.708,50.931,50.247,50.497,1418974,0
2014-09-15,50.639,50.931,50.532,50.621,656815,0
2014-09-16,50.557,51.315,50.523,51.148,640775,0
2014-09-17,51.217,51.503,50.843,51.084,1098864,0
2014-09-18,51.049,51.199,50.066,50.165,1115190,0
2014-09-19,50.406,50.523,50.129,50.406,1500936,0
2014-09-22,50.308,50.406,50.007,50.147,1023729,0
2014-09-23,50.096,50.212,49.836,49.925,652322,0
2014-09-24,49.933,50.031,49.37,49.594,1017199,0
2014-09-25,49.515,49.755,49.06,49.06,1258678,0
2014-09-26,49.06,49.185,48.603,49.051,807527,0
2014-09-29,48.739,49.096,48.622,48.945,780936,0
2014-09-30,49.015,49.37,48.284,48.739,1261349,0
2014-10-01,48.792,49.39,48.693,48.889,666115,0
2014-10-02,48.915,49.352,48.782,49.015,677219,0
2014-10-03,49.105,49.631,48.729,49.534,604476,0
2014-10-06,49.746,49.844,49.222,49.478,522604,0
2014-10-07,49.352,50.066,49.122,49.445,660398,0
2014-10-08,49.56,50.906,49.37,50.807,1286323,0
2014-10-09,50.789,51.308,49.925,49.925,1286716,0
2014-10-10,50.254,50.834,50.157,50.45,880327,0
2014-10-13,50.549,51.434,50.406,50.931,944176,0
2014-10-14,51.246,52.405,50.996,51.663,945221,0
2014-10-15,51.532,52.084,50.165,51.182,1192743,0
2014-10-16,50.764,51.227,50.096,50.924,1155994,0
2014-10-17,51.227,51.663,50.488,51.486,771679,0
2014-10-20,51.486,52.233,51.37,52.182,877545,0
2014-10-21,52.182,52.368,51.906,52.201,787599,0
2014-10-22,52.191,52.824,51.896,52.388,657355,0
2014-10-23,52.547,53.02,52.281,52.717,555538,0
2014-10-24,52.824,52.974,52.511,52.779,716306,0
2014-10-27,52.833,53.377,52.636,53.173,763522,0
2014-10-28,53.297,53.368,52.397,53.314,892394,0
2014-10-29,53.314,53.52,52.692,53.305,792454,0
2014-10-30,53.455,54.554,53.401,54.525,908813,0
2014-10-31,54.958,55.463,53.959,55.382,1482365,0
2014-11-03,55.634,56.104,55.291,56.086,1183878,0
2014-11-04,55.94,56.509,55.437,55.555,1043690,0
2014-11-05,55.923,56.716,55.653,56.661,1176614,0
2014-11-06,56.571,56.617,55.166,55.671,1448730,0
2014-11-07,55.787,56.328,55.535,56.31,719312,0
2014-11-10,56.31,56.635,55.959,56.59,574794,0
2014-11-11,56.608,56.878,56.3,56.599,655213,0
2014-11-12,56.239,56.239,55.184,55.679,1217445,0
2014-11-13,55.86,55.949,55.04,55.166,688148,0
2014-11-14,54.932,55.095,54.653,54.769,576159,0
2014-11-17,54.609,55.723,54.609,55.698,651790,0
2014-11-18,55.832,56.366,55.481,56.076,736098,0
2014-11-19,55.814,56.175,55.508,55.932,480126,0
2014-11-20,55.779,56.257,55.437,55.814,469565,0
2014-11-21,56.265,56.635,55.887,56.491,1304528,0
2014-11-24,56.444,56.536,55.733,55.879,978349,0
2014-11-25,55.906,56.149,55.456,55.996,933351,0
2014-11-26,56.086,56.419,55.887,56.193,503358,0
2014-11-28,56.39,57.21,56.366,56.967,470052,0
2014-12-01,56.627,57.761,56.4,57.301,1073861,0
2014-12-02,57.436,58.49,57.021,58.419,1600487,0
2014-12-03,58.499,60.077,58.149,58.86,4289751,0
2014-12-04,58.86,59.671,58.706,59.338,1735101,0
2014-12-05,58.897,59.49,58.697,59.374,1880683,0
2014-12-08,59.536,60.455,59.184,59.663,1562661,0
2014-12-09,59.446,59.95,58.949,59.453,1784657,0
2014-12-10,59.265,59.959,58.58,58.806,1425603,0
2014-12-11,58.869,59.743,58.869,59.346,924110,0
2014-12-12,59.203,59.796,58.789,59.013,825065,0
2014-12-15,59.057,59.473,57.897,58.149,1016744,0
2014-12-16,58.275,58.996,57.797,58.076,1622862,0
2014-12-17,58.284,59.49,58.158,59.453,854471,0
2014-12-18,59.599,60.645,59.274,60.627,811807,0
2014-12-19,60.852,61.194,60.283,60.716,1521707,0
2014-12-22,60.725,61.302,60.392,61.257,648487,0
2014-12-23,61.355,61.654,60.977,61.429,611101,0
2014-12-24,61.429,62.853,61.429,62.699,506714,0
2014-12-26,62.788,63.698,62.734,63.078,805408,0
2014-12-29,63.078,64.067,62.826,63.635,1724211,0
2014-12-30,63.392,63.392,62.293,62.527,881664,0
2014-12-31,62.816,62.859,61.482,61.546,1147267,0
2015-01-02,61.788,62.013,60.987,61.842,710796,0
2015-01-05,61.825,61.906,61.103,61.429,1080709,0
2015-01-06,61.446,62.995,61.374,61.635,2300658,0
2015-01-07,61.985,63.329,61.581,63.069,1135652,0
2015-01-08,63.255,63.728,63.03,63.177,1345278,0
2015-01-09,62.896,63.309,62.004,62.248,1011433,0
2015-01-12,62.373,62.608,61.788,62.238,658826,0
2015-01-13,62.167,63.203,61.753,62.373,1382013,0
2015-01-14,62.185,63.095,61.842,63.04,1070196,0
2015-01-15,63.186,63.753,62.742,63.61,515045,0
2015-01-16,63.852,64.392,63.357,64.347,608842,0
2015-01-20,64.653,64.932,64.022,64.831,621175,0
2015-01-21,64.87,65.348,64.204,65.284,590852,0
2015-01-22,65.724,66.049,64.718,65.293,630692,0
2015-01-23,65.168,65.682,65.013,65.105,751841,0
2015-01-26,65.075,65.075,64.453,65.058,585207,0
2015-01-27,64.445,65.392,64.445,64.949,1261588,0
2015-01-28,64.949,65.581,64.06,64.257,900889,0
2015-01-29,64.034,65.733,63.836,64.908,2298037,0
2015-01-30,64.579,65.153,63.698,63.761,1363581,0
2015-02-02,63.761,64.135,63.054,63.827,1031716,0
2015-02-03,63.735,64.245,63.572,64.016,886528,0
2015-02-04,63.862,64.125,63.191,63.415,890828,0
2015-02-05,63.718,63.925,63.208,63.434,1128531,0
2015-02-06,63.306,63.372,60.337,60.682,1430797,0
2015-02-09,60.682,61.045,60.101,60.418,1307042,0
2015-02-10,60.438,61.481,60.428,61.419,1673858,0
2015-02-11,61.154,61.317,60.546,60.891,1596439,0
2015-02-12,60.918,61.317,60.464,60.818,835637,0
2015-02-13,60.59,60.628,58.728,59.174,1283797,0
2015-02-17,58.92,59.846,58.411,59.029,1511454,0
2015-02-18,58.738,60.682,58.738,60.573,1066283,0
2015-02-19,60.573,60.691,59.609,59.809,754892,0
2015-02-20,60.355,60.428,58.945,59.756,1172256,0
2015-02-23,59.573,60.018,59.364,59.992,989408,0
2015-02-24,59.936,60.491,59.836,60.018,890860,0
2015-02-25,60.12,60.191,58.71,58.892,896719,0
2015-02-26,59.136,59.22,58.373,58.51,1085867,0
2015-02-27,58.482,58.574,57.974,58.219,1107217,0
2015-03-02,58.083,58.228,56.683,57.112,1359537,0
2015-03-03,57.092,57.765,56.603,57.746,1182770,0
2015-03-04,57.484,57.502,57.003,57.302,1175727,0
2015-03-05,57.475,58.074,57.347,57.72,710806,0
2015-03-06,56.975,56.975,55.904,56.301,1195538,0
2015-03-09,56.249,56.693,56.202,56.421,760228,0
2015-03-10,56.275,57.155,56.166,56.566,886472,0
2015-03-11,56.547,56.674,55.985,56.149,834082,0
2015-03-12,56.402,57.502,56.149,57.239,554512,0
2015-03-13,57.148,57.302,55.93,56.402,499150,0
2015-03-16,56.73,57.81,56.73,57.466,886691,0
2015-03-17,57.428,57.802,57.184,57.537,600411,0
2015-03-18,57.494,59.156,57.155,58.937,978818,0
2015-03-19,58.683,59.446,58.083,58.138,808656,0
2015-03-20,58.438,58.902,58.001,58.811,1383530,0
2015-03-23,58.846,59.127,58.701,58.892,501901,0
2015-03-24,58.61,59.101,57.92,58.056,797651,0
2015-03-25,58.129,58.565,57.284,57.284,655663,0
2015-03-26,57.284,57.684,56.594,56.838,767713,0
2015-03-27,56.956,57.674,56.783,57.284,851032,0
2015-03-30,57.419,58.238,57.184,57.966,853013,0
2015-03-31,57.82,58.329,57.537,57.92,848791,0
2015-04-01,57.775,58.319,57.029,58.183,756264,0
2015-04-02,58.256,58.456,57.756,57.838,980577,0
2015-04-06,57.92,59.01,57.883,58.529,701340,0
2015-04-07,58.411,58.411,57.376,57.419,1002293,0
2015-04-08,57.174,57.537,56.965,57.347,864018,0
2015-04-09,57.338,57.347,56.656,56.885,877261,0
2015-04-10,57.084,58.429,56.929,57.948,1141276,0
2015-04-13,57.629,57.81,56.938,56.947,828026,0
2015-04-14,57.174,57.693,56.994,57.546,707617,0
2015-04-15,57.584,58.256,57.249,57.275,598111,0
2015-04-16,57.22,57.256,56.447,56.975,847811,0
2015-04-17,56.766,57.447,56.656,56.921,691436,0
2015-04-20,57.057,58.265,57.057,57.602,682541,0
2015-04-21,57.775,58.228,56.965,57.155,687448,0
2015-04-22,57.174,57.384,56.749,57.148,520676,0
2015-04-23,57.155,57.874,57.092,57.647,571903,0
2015-04-24,57.666,58.42,57.466,57.92,642797,0
2015-04-27,58.048,58.1,56.994,57.22,752853,0
2015-04-28,56.994,57.702,56.648,57.62,769117,0
2015-04-29,57.065,57.41,56.566,57.065,629577,0
2015-04-30,56.924,56.96,55.75,56.135,1224986,0
2015-05-01,55.907,56.759,55.152,55.473,2194314,0
2015-05-04,56.584,56.649,55.612,56.025,1534070,0
2015-05-05,55.831,55.95,54.567,54.685,1271758,0
2015-05-06,54.639,55.118,53.952,54.484,843841,0
2015-05-07,54.549,55.108,54.457,54.795,931536,0
2015-05-08,55.228,55.566,54.576,54.904,844277,0
2015-05-11,54.629,55.511,54.51,54.558,864883,0
2015-05-12,54.235,54.694,53.989,54.604,849561,0
2015-05-13,54.768,54.997,53.538,53.749,783999,0
2015-05-14,53.859,54.501,53.859,54.467,718574,0
2015-05-15,54.584,55.118,54.438,54.997,1631281,0
2015-05-18,54.694,55.696,54.694,55.548,804459,0
2015-05-19,55.382,55.96,55.171,55.75,708723,0
2015-05-20,55.786,56.382,55.639,55.914,658731,0
2015-05-21,55.97,56.153,55.548,56.035,529852,0
2015-05-22,55.796,56.099,55.42,55.933,516117,0
2015-05-26,55.796,55.806,55.253,55.558,734369,0
2015-05-27,55.576,56.208,55.501,56.09,723371,0
2015-05-28,56.08,56.308,55.806,56.116,515548,0
2015-05-29,56.107,56.346,55.806,55.879,689464,0
2015-06-01,55.989,56.264,55.786,55.869,933477,0
2015-06-02,55.603,55.667,54.391,54.713,811749,0
2015-06-03,54.75,54.777,53.383,53.833,769924,0
2015-06-04,53.374,54.071,53.374,53.631,603226,0
2015-06-05,52.833,53.217,52.612,52.86,723371,0
2015-06-08,52.851,52.86,52.438,52.448,701784,0
2015-06-09,52.42,52.687,52.107,52.191,1392865,0
2015-06-10,52.621,52.732,52.125,52.364,962026,0
2015-06-11,52.758,53.135,52.687,53.035,778640,0
2015-06-12,52.749,52.877,52.255,52.284,413309,0
2015-06-15,52.165,52.374,51.833,51.96,785950,0
2015-06-16,51.887,52.245,51.677,52.245,705710,0
2015-06-17,52.292,52.621,51.934,52.558,558199,0
2015-06-18,53.088,53.741,52.936,53.255,1167424,0
2015-06-19,53.181,53.759,52.943,53.328,1561106,0
2015-06-22,53.428,53.622,52.926,53.255,1188357,0
2015-06-23,53.412,53.438,52.457,52.503,799873,0
2015-06-24,52.457,52.696,51.833,51.841,790201,0
2015-06-25,52.08,52.201,51.575,51.649,658065,0
2015-06-26,51.714,52.292,51.375,52.181,955700,0
2015-06-29,52.245,52.732,51.869,51.897,823781,0
2015-06-30,52.035,52.384,51.733,52.181,1614505,0
2015-07-01,52.31,52.896,52.072,52.816,1260747,0
2015-07-02,53.117,53.706,52.503,53.493,1029290,0
2015-07-06,53.345,53.749,53.035,53.649,827163,0
2015-07-07,53.915,55.521,53.85,55.345,1251809,0
2015-07-08,55.126,55.483,55.053,55.29,1304792,0
2015-07-09,55.438,55.696,54.51,54.74,1132754,0
2015-07-10,54.668,55.658,54.457,55.33,1312205,0
2015-07-13,55.511,55.777,54.833,55.2,926371,0
2015-07-14,55.19,55.538,54.914,55.135,977797,0
2015-07-15,55.071,55.253,54.475,55.228,1002156,0
2015-07-16,55.218,56.208,55.218,56.107,1292582,0
2015-07-17,55.941,55.98,55.372,55.42,891159,0
2015-07-20,55.612,56.06,55.263,55.777,1613000,0
2015-07-21,55.548,55.73,54.594,54.997,1101245,0
2015-07-22,54.989,55.528,54.868,55.345,1020896,0
2015-07-23,55.272,55.272,54.263,54.75,817131,0
2015-07-24,54.668,55.3,54.501,55.024,718138,0
2015-07-27,54.914,55.989,54.914,55.924,1431914,0
2015-07-28,55.841,56.18,55.686,56.035,1174182,0
2015-07-29,55.859,56.466,55.576,56.427,936328,0
2015-07-30,55.858,57.636,55.154,56.749,1377360,0
2015-07-31,57.025,58.008,57.025,57.154,665627,0
2015-08-03,57.164,57.757,57.062,57.35,780644,0
2015-08-04,57.312,57.312,56.22,56.312,731814,0
2015-08-05,56.405,56.767,56.211,56.36,730087,0
2015-08-06,56.34,56.998,55.858,56.97,875227,0
2015-08-07,56.86,58.247,56.516,57.998,976471,0
2015-08-10,58.072,58.34,57.572,57.656,678154,0
2015-08-11,57.665,58.6,57.498,58.424,789442,0
2015-08-12,58.239,59.23,58.008,59.063,830930,0
2015-08-13,58.813,59.341,58.295,59.147,569212,0
2015-08-14,58.99,59.721,58.647,59.619,697913,0
2015-08-17,59.673,60.315,59.341,60.063,642416,0
2015-08-18,59.991,59.991,59.536,59.629,677398,0
2015-08-19,59.351,60.111,59.137,59.822,679234,0
2015-08-20,59.508,60.415,59.202,59.591,1054965,0
2015-08-21,59.369,59.647,58.581,58.6,1020954,0
2015-08-24,57.572,58.239,56.471,57.138,2739565,0
2015-08-25,57.656,58.211,55.154,55.211,1323267,0
2015-08-26,55.886,56.071,54.867,55.878,1465248,0
2015-08-27,56.294,56.312,55.478,56.294,1435557,0
2015-08-28,56.182,56.35,55.394,56.016,1628172,0
2015-08-31,55.711,55.933,54.6,55.136,1188522,0
2015-09-01,54.534,54.664,53.516,53.728,934579,0
2015-09-02,54.302,54.395,53.321,53.728,712811,0
2015-09-03,53.867,54.35,53.738,53.97,775002,0
2015-09-04,53.405,53.728,53.097,53.348,721449,0
2015-09-08,53.922,55.34,53.71,55.275,1790556,0
2015-09-09,55.461,55.524,54.645,54.858,1345619,0
2015-09-10,54.785,55.283,54.534,54.701,1039778,0
2015-09-11,54.404,55.386,54.284,55.376,929829,0
2015-09-14,55.452,55.84,55.275,55.461,881135,0
2015-09-15,55.461,55.84,55.154,55.738,834275,0
2015-09-16,55.766,56.711,55.498,56.581,820347,0
2015-09-17,56.498,57.857,56.441,57.21,593355,0
2015-09-18,56.749,57.73,56.682,57.21,1404892,0
2015-09-21,57.397,58.137,57.099,57.693,1315818,0
2015-09-22,56.998,57.803,56.998,57.61,865372,0
2015-09-23,57.646,57.924,57.293,57.636,634554,0
2015-09-24,57.479,58.184,57.054,58.008,1054477,0
2015-09-25,58.063,59.359,57.907,58.831,670487,0
2015-09-28,58.822,59.147,58.34,58.507,719546,0
2015-09-29,58.59,58.924,58.118,58.554,820564,0
2015-09-30,58.831,59.471,58.564,59.406,620498,0
2015-10-01,59.425,59.6,58.239,58.758,957900,0
2015-10-02,59.202,59.351,58.433,59.202,917090,0
2015-10-05,59.488,59.721,58.98,59.351,1301689,0
2015-10-06,59.202,59.591,58.175,58.286,2115653,0
2015-10-07,58.443,58.573,58.036,58.267,1502995,0
2015-10-08,58.165,59.481,57.998,59.332,743691,0
2015-10-09,59.332,59.517,59.036,59.258,718534,0
2015-10-12,59.266,60.257,59.266,59.851,522166,0
2015-10-13,59.647,60.129,59.647,59.933,654725,0
2015-10-14,60.017,60.49,59.924,60.174,644249,0
2015-10-15,60.351,61.109,59.981,60.924,577418,0
2015-10-16,61.184,61.305,60.804,60.989,797998,0
2015-10-19,60.657,60.813,60.026,60.694,783491,0
2015-10-20,60.573,61.027,59.981,60.889,818155,0
2015-10-21,61.092,61.557,60.684,60.749,568781,0
2015-10-22,61.157,62.074,60.573,61.72,832441,0
2015-10-23,61.59,61.815,60.573,60.86,824451,0
2015-10-26,60.684,60.972,60.063,60.924,767875,0
2015-10-27,60.889,61.184,60.47,60.675,686683,0
2015-10-28,60.675,61.128,59.258,59.721,1157750,0
2015-10-29,59.558,60.091,58.389,59.08,1631530,0
2015-10-30,58.931,60.231,58.883,59.398,1439604,0
2015-11-02,59.36,60.193,58.743,60.015,1192313,0
2015-11-03,59.773,60.101,59.333,59.828,807701,0
2015-11-04,60.353,61.211,60.042,60.97,1373192,0
2015-11-05,60.783,61.109,60.465,60.521,831856,0
2015-11-06,59.818,60.221,57.162,57.555,1318354,0
2015-11-09,57.331,58.08,57.068,57.985,823626,0
2015-11-10,58.08,59.192,58.033,59.146,1098521,0
2015-11-11,59.266,59.716,59.052,59.23,1066980,0
2015-11-12,59.174,59.781,58.042,58.061,1444415,0
2015-11-13,58.238,58.875,57.199,57.593,997053,0
2015-11-16,57.706,58.883,57.639,58.856,1557219,0
2015-11-17,58.724,59.182,57.696,57.846,912584,0
2015-11-18,58.08,58.247,57.35,58.116,1104190,0
2015-11-19,58.313,58.866,58.005,58.799,820949,0
2015-11-20,59.044,59.716,58.977,59.239,2248364,0
2015-11-23,59.36,59.706,58.67,58.799,774333,0
2015-11-24,58.407,59.249,58.183,58.977,1134555,0
2015-11-25,59.044,59.044,58.398,58.621,520606,0
2015-11-27,58.67,59.014,58.593,58.875,365461,0
2015-11-30,58.939,59.818,58.902,59.258,1543105,0
2015-12-01,59.23,59.847,59.08,59.408,1549448,0
2015-12-02,59.295,59.445,57.939,58.042,1037396,0
2015-12-03,57.63,57.929,56.985,57.153,2273687,0
2015-12-04,57.388,58.462,57.256,58.341,1837356,0
2015-12-07,58.238,59.08,58.07,59.044,1850079,0
2015-12-08,58.902,59.501,58.277,59.436,1746153,0
2015-12-09,59.126,59.847,58.818,59.034,861475,0
2015-12-10,58.883,58.883,57.041,57.249,1275799,0
2015-12-11,56.957,57.808,56.77,57.545,839019,0
2015-12-14,57.537,57.687,56.91,57.472,1381880,0
2015-12-15,57.584,58.687,57.584,58.042,1242974,0
2015-12-16,58.322,59.623,58.322,59.501,670298,0
2015-12-17,59.453,59.969,59.266,59.473,1186411,0
2015-12-18,59.239,59.379,58.295,58.782,945730,0
2015-12-21,59.099,59.324,58.407,58.883,630950,0
2015-12-22,58.902,59.549,58.247,59.388,630485,0
2015-12-23,59.501,60.427,59.501,60.258,440734,0
2015-12-24,60.267,60.361,59.81,60.128,198201,0
2015-12-28,59.969,60.716,59.824,60.643,441485,0
2015-12-29,60.716,61.269,60.716,60.97,384732,0
2015-12-30,60.819,61.269,60.819,61.007,369071,0
2015-12-31,60.838,60.886,59.651,60.306,553521,0
2016-01-04,60.145,60.316,59.342,59.931,1117640,0
2016-01-05,59.818,60.361,58.866,60.231,743921,0
2016-01-06,59.781,60.493,59.633,60.316,689127,0
2016-01-07,59.744,60.437,59.574,60.296,897667,0
2016-01-08,60.333,60.809,59.79,59.876,1047731,0
2016-01-11,60.032,60.931,60.032,60.585,960898,0
2016-01-12,59.014,60.38,58.782,59.575,1596264,0
2016-01-13,59.67,60.558,59.445,59.736,1156910,0
2016-01-14,59.706,61.054,59.52,60.613,908740,0
2016-01-15,60.613,60.623,59.044,59.867,838241,0
2016-01-19,60.39,60.922,59.8,60.68,795717,0
2016-01-20,60.576,60.774,58.472,59.501,819764,0
2016-01-21,59.764,60.015,58.66,59.165,878539,0
2016-01-22,59.352,60.071,58.902,59.949,1445070,0
2016-01-25,59.979,60.145,59.388,59.623,735209,0
2016-01-26,59.286,60.585,58.462,59.857,724405,0
2016-01-27,59.847,60.446,59.408,59.886,701354,0
2016-01-28,60.872,61.499,59.332,61.08,836318,0
2016-01-29,61.485,62.798,61.446,62.628,1180023,0
2016-02-01,62.562,63.839,62.353,63.533,1426330,0
2016-02-02,63.25,64.659,62.961,64.49,1260504,0
2016-02-03,64.877,66.114,64.877,65.839,1767607,0
2016-02-04,65.778,65.952,64.801,65.01,1392459,0
2016-02-05,64.744,65.349,64.045,64.716,1959139,0
2016-02-08,65.151,65.848,63.884,64.687,1821636,0
2016-02-09,64.621,65.169,64.14,64.677,2087109,0
2016-02-10,64.554,65.405,63.76,64.932,990006,0
2016-02-11,64.631,65.16,63.789,63.829,873691,0
2016-02-12,63.696,64.135,62.732,63.49,966886,0
2016-02-16,63.612,63.696,62.969,63.515,908070,0
2016-02-17,63.45,63.45,62.542,63.118,1034398,0
2016-02-18,63.224,64.244,62.863,63.726,1633235,0
2016-02-19,63.789,64.837,62.921,64.46,2058370,0
2016-02-22,65.103,65.971,64.527,65.689,1244726,0
2016-02-23,65.329,66.179,64.716,66.01,718093,0
2016-02-24,66.02,66.622,65.466,66.255,931775,0
2016-02-25,66.632,67.435,66.228,67.256,732701,0
2016-02-26,66.785,66.859,64.687,64.734,1468241,0
2016-02-29,64.611,65.414,64.13,65.01,1433660,0
2016-03-01,65.358,65.584,64.064,64.149,1664332,0
2016-03-02,63.96,64.696,62.665,64.687,1217353,0
2016-03-03,64.783,64.783,63.799,64.677,1045627,0
2016-03-04,64.299,65.481,64.035,65.169,1111176,0
2016-03-07,65.063,65.735,64.95,65.339,828288,0
2016-03-08,65.509,66.376,65.132,66.228,1198859,0
2016-03-09,66.056,67.01,65.924,66.812,1045575,0
2016-03-10,66.812,67.822,66.028,67.407,1884052,0
2016-03-11,67.634,67.927,66.959,67.228,877745,0
2016-03-14,67.057,67.786,66.538,67.53,899142,0
2016-03-15,67.369,67.993,67.369,67.832,542116,0
2016-03-16,67.576,68.587,66.916,68.484,517793,0
2016-03-17,68.523,69.415,68.248,69.316,830737,0
2016-03-18,69.447,69.447,68.56,68.663,1762092,0
2016-03-21,68.418,69.022,67.767,68.815,573649,0
2016-03-22,68.881,69.268,68.445,68.597,826878,0
2016-03-23,68.514,69.447,68.229,69.22,558227,0
2016-03-24,68.984,69.607,68.682,69.41,585985,0
2016-03-28,69.475,69.966,69.097,69.352,397193,0
2016-03-29,69.514,70.547,69.352,70.496,667223,0
2016-03-30,70.43,70.686,69.958,70.543,573679,0
2016-03-31,70.534,70.977,70.353,70.902,911456,0
2016-04-01,70.854,71.373,70.567,71.298,774637,0
2016-04-04,71.403,71.601,70.722,71.185,639382,0
2016-04-05,71.026,71.28,70.099,70.166,1054744,0
2016-04-06,69.816,70.185,69.58,70.043,605587,0
2016-04-07,69.872,70.458,69.485,69.994,633630,0
2016-04-08,70.259,70.656,70.013,70.231,716468,0
2016-04-11,70.318,70.647,69.806,69.986,711218,0
2016-04-12,70.136,70.543,69.862,70.496,685840,0
2016-04-13,70.676,70.676,69.674,70.118,926351,0
2016-04-14,69.9,70.25,69.543,69.665,766107,0
2016-04-15,69.703,70.401,69.626,70.212,730249,0
2016-04-18,70.204,70.58,69.769,70.58,526394,0
2016-04-19,70.77,70.826,70.204,70.694,436230,0
2016-04-20,70.741,70.826,68.75,68.863,622220,0
2016-04-21,68.645,68.899,66.879,67.124,893600,0
2016-04-22,67.36,67.738,67.2,67.492,656641,0
2016-04-25,67.36,67.681,67.134,67.634,605316,0
2016-04-26,67.53,67.945,67.18,67.313,631932,0
2016-04-27,67.586,68.546,67.162,68.154,850053,0
2016-04-28,67.539,68.502,67.405,68.195,1194482,0
2016-04-29,67.272,69.367,66.911,69.215,1561798,0
2016-05-02,69.339,70.759,69.006,69.882,1856359,0
2016-05-03,69.816,70.159,69.224,69.531,1242661,0
2016-05-04,69.339,70.683,68.901,70.244,915216,0
2016-05-05,70.045,70.816,69.473,69.759,660535,0
2016-05-06,69.692,69.692,68.796,69.531,749048,0
2016-05-09,69.635,70.283,69.426,70.092,559217,0
2016-05-10,70.207,70.587,69.664,70.084,549187,0
2016-05-11,70.225,70.397,69.635,70.253,691337,0
2016-05-12,70.234,71.124,69.921,70.921,703352,0
2016-05-13,70.74,70.921,70.129,70.702,527929,0
2016-05-16,70.73,71.054,70.234,71.044,718201,0
2016-05-17,70.759,70.893,69.159,69.436,793739,0
2016-05-18,68.987,69.188,67.232,67.405,1384741,0
2016-05-19,67.167,68.081,66.796,68.035,520551,0
2016-05-20,68.283,68.283,67.463,68.177,1126295,0
2016-05-23,68.244,68.368,67.682,67.72,687047,0
2016-05-24,68.025,68.824,67.686,68.663,597287,0
2016-05-25,68.512,68.692,67.938,68.566,760207,0
2016-05-26,68.692,69.578,68.343,69.426,625676,0
2016-05-27,69.578,69.806,69.083,69.73,572044,0
2016-05-31,69.692,70.215,69.168,70.111,1270540,0
2016-06-01,69.911,70.835,69.615,70.816,999871,0
2016-06-02,70.654,70.788,69.931,70.75,1064363,0
2016-06-03,71.445,72.654,71.445,72.179,899505,0
2016-06-06,72.188,72.388,71.407,71.703,636545,0
2016-06-07,71.712,72.264,71.417,71.969,919371,0
2016-06-08,71.94,72.406,71.873,72.406,643702,0
2016-06-09,72.406,73.627,72.406,73.522,674308,0
2016-06-10,73.302,73.875,72.883,73.103,671590,0
2016-06-13,73.198,73.408,72.75,73.036,629328,0
2016-06-14,73.036,73.769,72.608,73.752,590981,0
2016-06-15,73.769,73.769,72.834,73.103,835391,0
2016-06-16,73.217,74.018,73.19,73.846,742608,0
2016-06-17,73.893,74.133,73.227,74.103,1066389,0
2016-06-20,74.084,74.247,72.978,73.817,760405,0
2016-06-21,73.856,74.247,73.37,73.836,641124,0
2016-06-22,73.98,74.027,73.408,73.436,507830,0
2016-06-23,73.55,73.655,73.036,73.655,492623,0
2016-06-24,73.15,74.876,73.026,74.267,736582,0
2016-06-27,74.267,75.667,74.257,75.389,947298,0
2016-06-28,75.447,75.589,74.55,75.313,1029592,0
2016-06-29,75.952,75.952,75.132,75.399,854780,0
2016-06-30,75.552,77.248,75.294,77.229,1142538,0
2016-07-01,77.704,77.733,76.476,77.248,811681,0
2016-07-05,77.382,78.705,77.014,78.658,1081919,0
2016-07-06,78.485,78.866,77.799,78.638,1307940,0
2016-07-07,78.428,78.428,76.876,77.125,1109642,0
2016-07-08,76.876,77.352,76.19,77.333,1623940,0
2016-07-11,77.105,77.314,76.238,77.248,589952,0
2016-07-12,76.667,77.018,75.627,75.685,944244,0
2016-07-13,76.314,76.379,75.905,76.228,801806,0
2016-07-14,75.58,76.094,75.379,75.598,734102,0
2016-07-15,75.722,76.161,75.447,75.771,1009276,0
2016-07-18,75.503,76.409,75.493,76.037,632555,0
2016-07-19,74.532,76.171,74.532,75.914,727708,0
2016-07-20,74.274,76.028,74.274,75.409,583296,0
2016-07-21,75.151,76.004,74.866,75.895,594154,0
2016-07-22,75.818,76.923,75.657,76.781,604704,0
2016-07-25,76.8,77.027,76.2,76.667,530906,0
2016-07-26,76.58,76.58,75.438,75.722,610178,0
2016-07-27,75.542,75.542,74.331,74.941,718895,0
2016-07-28,74.946,75.523,74.706,75.378,497892,0
2016-07-29,75.437,76.031,75.292,75.743,561984,0
2016-08-01,75.552,76.386,75.493,76.349,783067,0
2016-08-02,75.753,76.05,75.215,75.658,810363,0
2016-08-03,75.648,75.82,74.783,75.051,661315,0
2016-08-04,74.995,75.724,74.769,75.051,651283,0
2016-08-05,74.889,74.899,73.947,74.111,823236,0
2016-08-08,74.187,74.955,73.747,74.226,646327,0
2016-08-09,74.266,74.755,74.024,74.371,455196,0
2016-08-10,74.456,74.571,74.317,74.515,515229,0
2016-08-11,74.65,74.802,74.351,74.62,529290,0
2016-08-12,74.765,75.349,74.765,74.83,398769,0
2016-08-15,74.85,74.87,73.409,73.418,433401,0
2016-08-16,73.303,73.303,72.479,72.545,622685,0
2016-08-17,72.296,73.678,71.855,73.525,879189,0
2016-08-18,73.409,74.61,73.409,74.61,743727,0
2016-08-19,74.283,74.533,73.208,73.613,531333,0
2016-08-22,73.718,74.351,73.468,74.052,586098,0
2016-08-23,74.052,74.495,73.794,73.803,687959,0
2016-08-24,73.573,73.774,73.093,73.622,372898,0
2016-08-25,73.583,73.991,73.526,73.688,390142,0
2016-08-26,73.823,74.283,71.787,71.863,475457,0
2016-08-29,72.066,72.805,72.066,72.41,443130,0
2016-08-30,72.315,72.691,71.576,71.672,438049,0
2016-08-31,71.508,72.094,71.336,72.066,691832,0
2016-09-01,71.94,72.354,71.623,71.845,502131,0
2016-09-02,71.912,73.103,71.802,73.055,722008,0
2016-09-06,73.534,74.131,73.208,74.024,898985,0
2016-09-07,73.928,74.168,73.418,73.899,661436,0
2016-09-08,73.659,74.256,73.448,73.803,532864,0
2016-09-09,73.093,73.093,71.009,71.019,739229,0
2016-09-12,71.134,72.459,71.047,72.257,951615,0
2016-09-13,72.132,72.19,71.009,71.461,732543,0
2016-09-14,71.586,72.305,71.239,71.613,829749,0
2016-09-15,71.488,72.42,71.373,72.344,550446,0
2016-09-16,72.047,73.382,71.738,73.266,1315136,0
2016-09-19,73.313,73.919,73.198,73.833,788386,0
2016-09-20,74.111,74.361,73.774,73.784,686844,0
2016-09-21,73.708,75.234,73.708,75.206,733749,0
2016-09-22,75.677,76.013,75.292,75.955,626692,0
2016-09-23,75.925,76.541,75.446,76.243,705523,0
2016-09-26,76.349,76.556,75.849,76.234,680804,0
2016-09-27,76.579,77.011,75.302,75.398,802822,0
2016-09-28,75.57,75.57,74.131,74.783,1139495,0
2016-09-29,74.581,74.581,73.303,73.718,724140,0
2016-09-30,74.101,74.381,72.565,72.977,990649,0
2016-10-03,72.805,72.805,71.488,72.007,847380,0
2016-10-04,71.855,71.855,69.732,70.106,789409,0
2016-10-05,70.259,70.984,69.683,69.924,1001515,0
2016-10-06,69.674,70.309,69.213,70.078,1196061,0
2016-10-07,70.548,71.346,69.779,69.808,1430308,0
2016-10-10,70.309,70.942,70.014,70.855,913379,0
2016-10-11,70.615,70.711,69.953,70.009,631505,0
2016-10-12,70.049,70.874,70.049,70.692,712979,0
2016-10-13,70.721,71.922,70.605,71.364,823325,0
2016-10-14,71.037,71.596,70.711,70.74,644341,0
2016-10-17,70.942,71.537,70.855,71.297,410302,0
2016-10-18,71.691,72.325,70.979,72.142,804931,0
2016-10-19,72.142,72.219,71.596,71.989,548537,0
2016-10-20,72.152,72.469,71.652,71.787,537922,0
2016-10-21,71.672,71.701,70.683,71.143,743716,0
2016-10-24,71.488,71.927,71.104,71.787,441341,0
2016-10-25,71.451,72.234,71.431,72.219,432418,0
2016-10-26,72.162,72.364,71.596,72.181,716778,0
2016-10-27,71.816,72.286,71.605,71.912,794761,0
2016-10-28,72.149,72.74,71.801,72.275,549098,0
2016-10-31,72.624,74.203,72.469,73.757,1120716,0
2016-11-01,73.835,73.835,72.275,72.459,656726,0
2016-11-02,72.324,72.43,71.19,72.188,797028,0
2016-11-03,71.462,72.662,71.462,71.907,1097497,0
2016-11-04,72.324,73.156,71.679,71.801,934182,0
2016-11-07,72.237,72.721,71.151,72.712,925849,0
2016-11-08,72.885,73.776,72.75,73.38,599022,0
2016-11-09,72.381,72.712,71.054,71.675,1540368,0
2016-11-10,71.462,71.499,68.656,70.551,1115946,0
2016-11-11,70.579,72.071,70.579,71.151,1674561,0
2016-11-14,70.706,71.141,69.901,70.802,995966,0
2016-11-15,71.112,71.975,71.089,71.751,892480,0
2016-11-16,71.907,72.12,71.026,71.452,1380050,0
2016-11-17,71.19,72.043,71.151,71.452,593558,0
2016-11-18,71.373,71.993,70.647,70.976,922102,0
2016-11-21,71.21,71.955,71.195,71.791,434382,0
2016-11-22,72.459,73.002,71.829,72.721,965847,0
2016-11-23,71.955,72.682,71.529,71.655,711016,0
2016-11-25,71.907,73.118,71.723,72.992,370230,0
2016-11-28,73.176,74.61,73.176,74.242,665571,0
2016-11-29,73.99,74.929,73.99,74.29,740520,0
2016-11-30,73.166,73.225,71.597,71.625,875892,0
2016-12-01,71.346,71.472,70.356,70.85,736046,0
2016-12-02,71.267,72.071,70.9,71.248,645720,0
2016-12-05,70.967,71.519,70.346,71.519,868165,0
2016-12-06,71.81,72.284,71.442,72.237,1253062,0
2016-12-07,72.41,72.798,72.178,72.768,653789,0
2016-12-08,72.284,72.885,71.761,72.798,663224,0
2016-12-09,72.838,73.893,72.813,73.815,504362,0
2016-12-12,73.408,74.803,73.278,74.736,685127,0
2016-12-13,74.92,75.793,74.92,75.733,618695,0
2016-12-14,76.121,76.508,73.563,73.603,766598,0
2016-12-15,73.235,73.534,72.139,73.487,1375886,0
2016-12-16,73.64,74.882,73.389,74.28,1109072,0
2016-12-19,74.667,74.872,73.961,74.696,374479,0
2016-12-20,74.406,74.891,74.067,74.736,367156,0
2016-12-21,74.6,75.229,74.6,74.659,351756,0
2016-12-22,74.659,75.41,74.363,75.181,425999,0
2016-12-23,75.229,75.424,74.891,75.239,206908,0
2016-12-27,75.181,75.667,74.784,75.424,249198,0
2016-12-28,75.434,75.434,74.319,74.532,264557,0
2016-12-29,74.891,75.937,74.63,75.811,403886,0
2016-12-30,75.821,76.063,75.345,75.597,446255,0
2017-01-03,75.56,75.588,74.57,74.91,533946,0
2017-01-04,75.075,75.565,74.865,75.327,752068,0
2017-01-05,75.521,76.14,74.687,75.947,1268268,0
2017-01-06,75.695,76.345,75.375,76.044,748253,0
2017-01-09,76.092,76.345,74.776,74.823,479418,0
2017-01-10,74.929,75.317,74.444,74.726,928699,0
2017-01-11,74.524,75.434,74.524,75.298,564990,0
2017-01-12,75.21,75.859,74.731,75.084,662408,0
2017-01-13,74.958,75.181,74.479,74.852,432304,0
2017-01-17,75.405,75.957,75.084,75.57,595924,0
2017-01-18,75.531,75.85,75.017,75.462,325999,0
2017-01-19,74.454,75.457,74.454,74.65,390111,0
2017-01-20,74.784,75.288,74.252,74.62,632645,0
2017-01-23,74.793,74.998,74.59,74.793,538616,0
2017-01-24,74.939,75.317,74.464,75.027,627036,0
2017-01-25,74.746,75.055,74.454,74.736,498212,0
2017-01-26,74.667,75.21,74.212,74.58,399596,0
2017-01-27,74.659,74.968,74.29,74.378,374736,0
2017-01-30,74.49,74.783,74.059,74.694,531612,0
2017-01-31,74.754,75.877,74.5,75.857,645612,0
2017-02-01,75.222,75.968,74.724,74.939,715485,0
2017-02-02,74.978,76.2,74.978,76.014,1028189,0
2017-02-03,76.239,76.669,76.063,76.248,852473,0
2017-02-06,76.464,76.698,76.024,76.073,349848,0
2017-02-07,76.092,76.522,75.887,76.141,286200,0
2017-02-08,76.219,77.069,76.219,76.776,399364,0
2017-02-09,76.659,77.128,76.258,76.347,425875,0
2017-02-10,76.004,76.933,76.004,76.874,264583,0
2017-02-13,76.855,77.109,76.385,76.923,322727,0
2017-02-14,76.815,76.815,75.799,76.307,480242,0
2017-02-15,75.75,76.219,75.135,76.219,1200075,0
2017-02-16,76.219,76.766,76.024,76.756,500729,0
2017-02-17,76.903,77.03,76.307,76.903,422554,0
2017-02-21,76.581,78.085,76.532,77.949,404599,0
2017-02-22,77.831,78.105,77.401,77.901,391228,0
2017-02-23,78.173,79.024,77.978,78.663,564080,0
2017-02-24,78.955,79.972,78.79,79.582,840046,0
2017-02-27,79.591,79.649,79.181,79.328,555691,0
2017-02-28,79.278,80.616,79.228,80.314,1053170,0
2017-03-01,79.512,80.675,78.917,80.518,1453713,0
2017-03-02,80.324,81.858,80.05,81.417,1171364,0
2017-03-03,81.564,81.564,80.471,81.134,718366,0
2017-03-06,80.998,81.535,80.812,81.066,717363,0
2017-03-07,80.635,81.193,80.354,80.655,781101,0
2017-03-08,79.756,80.117,78.937,79.092,870463,0
2017-03-09,78.937,79.552,78.818,79.024,486614,0
2017-03-10,79.6,79.816,79.151,79.746,434128,0
2017-03-13,79.679,79.972,79.487,79.816,442973,0
2017-03-14,79.756,80.05,79.445,80.01,620473,0
2017-03-15,80.197,82.005,79.923,81.691,644145,0
2017-03-16,81.467,81.477,80.486,80.665,870150,0
2017-03-17,80.989,81.798,80.842,81.33,964337,0
2017-03-20,81.447,81.751,80.354,80.645,621014,0
2017-03-21,80.655,81.868,80.538,81.779,665624,0
2017-03-22,82.082,82.503,81.584,81.751,519193,0
2017-03-23,81.691,82.513,81.193,81.681,368103,0
2017-03-24,81.671,82.551,81.584,82.199,425490,0
2017-03-27,82.6,82.786,81.76,82.219,621011,0
2017-03-28,82.033,82.483,81.858,82.278,451990,0
2017-03-29,82.082,82.082,81.457,81.614,636676,0
2017-03-30,81.487,81.711,80.949,81.379,412297,0
2017-03-31,81.33,81.955,81.106,81.477,598449,0
2017-04-03,81.506,81.633,80.73,81.604,509442,0
2017-04-04,81.398,82.077,81.203,81.828,500878,0
2017-04-05,81.828,82.229,81.515,82.102,774371,0
2017-04-06,81.828,82.727,81.477,82.551,920647,0
2017-04-07,82.727,83.064,82.18,82.336,1113259,0
2017-04-10,82.415,82.971,82.062,82.844,706077,0
2017-04-11,82.434,83.206,82.259,82.854,671516,0
2017-04-12,82.854,83.548,82.424,83.421,906968,0
2017-04-13,83.441,83.577,82.356,83.284,706428,0
2017-04-17,83.538,83.841,83.314,83.783,820135,0
2017-04-18,83.851,84.281,83.744,84.213,939103,0
2017-04-19,84.173,84.281,83.216,83.656,891048,0
2017-04-20,83.519,83.587,82.59,83.372,1523797,0
2017-04-21,83.323,83.959,83.323,83.871,959007,0
2017-04-24,83.9,84.242,83.245,84.213,830950,0
2017-04-25,83.88,84.437,83.441,84.389,1003424,0
2017-04-26,84.193,84.652,83.944,84.281,734686,0
2017-04-27,84.059,85.025,84.059,84.779,696154,0
2017-04-28,84.591,84.739,83.419,83.784,1304833,0
2017-05-01,83.803,83.892,82.523,82.77,1232877,0
2017-05-02,83.665,83.685,82.74,83.4,676425,0
2017-05-03,83.095,83.528,82.661,83.065,980063,0
2017-05-04,82.819,83.281,82.553,83.154,740309,0
2017-05-05,83.547,84.04,83.154,83.567,783505,0
2017-05-08,83.685,83.784,82.898,83.607,522713,0
2017-05-09,83.488,83.488,82.671,82.848,579212,0
2017-05-10,82.819,83.065,82.484,82.898,675571,0
2017-05-11,82.76,82.996,82.341,82.996,673323,0
2017-05-12,83.124,83.537,83.055,83.459,702527,0
2017-05-15,83.321,83.971,83.163,83.223,877300,0
2017-05-16,83.232,83.577,82.494,82.602,711683,0
2017-05-17,82.602,83.114,82.415,82.809,708797,0
2017-05-18,83.085,83.469,82.238,83.311,1157971,0
2017-05-19,83.341,83.518,82.642,83.272,881882,0
2017-05-22,83.114,84.079,82.76,83.843,721972,0
2017-05-23,83.991,85.044,83.695,84.463,594303,0
2017-05-24,84.513,85.301,84.513,85.113,680623,0
2017-05-25,85.221,86.275,84.916,86.117,734313,0
2017-05-26,86.078,86.452,85.903,86.059,532350,0
2017-05-30,86.059,86.433,85.891,86.373,770800,0
2017-05-31,86.531,87.289,86.481,86.993,944645,0
2017-06-01,86.945,87.683,86.561,87.663,611524,0
2017-06-02,88.185,88.185,87.486,87.85,348991,0
2017-06-05,87.86,87.86,86.964,87.003,472512,0
2017-06-06,87.23,87.24,86.571,86.609,760250,0
2017-06-07,86.767,87.073,86.423,86.708,842293,0
2017-06-08,86.737,86.737,85.783,86.501,731663,0
2017-06-09,86.433,86.895,85.941,86.639,897886,0
2017-06-12,86.639,87.033,85.437,86.107,533884,0
2017-06-13,86.097,86.325,85.585,86.157,655549,0
2017-06-14,86.905,87.368,86.413,86.708,864624,0
2017-06-15,86.639,87.319,86.305,87.279,581919,0
2017-06-16,87.102,87.693,86.993,87.555,1193498,0
2017-06-19,87.643,87.643,87.053,87.339,686027,0
2017-06-20,87.377,87.752,87.319,87.447,574691,0
2017-06-21,87.614,87.614,86.918,87.24,860061,0
2017-06-22,87.043,87.363,86.708,86.817,536502,0
2017-06-23,86.827,87.131,86.353,86.491,1102310,0
2017-06-26,86.649,87.348,86.295,86.846,657150,0
2017-06-27,86.551,86.689,85.871,85.959,494619,0
2017-06-28,86.305,86.433,85.093,85.182,1029332,0
2017-06-29,84.709,84.729,83.626,83.882,1715590,0
2017-06-30,83.873,84.397,83.725,83.853,1079173,0
2017-07-03,84.089,84.551,83.518,83.518,411313,0
2017-07-05,83.705,83.735,82.942,83.341,767604,0
2017-07-06,83.173,83.331,82.848,83.065,505168,0
2017-07-07,83.065,83.656,82.996,83.37,463491,0
2017-07-10,83.419,83.616,82.878,82.907,501886,0
2017-07-11,82.966,83.262,82.661,83.055,408053,0
2017-07-12,83.626,84.03,83.557,83.784,644479,0
2017-07-13,83.675,83.863,83.183,83.419,864376,0
2017-07-14,83.912,84.365,83.567,83.823,803479,0
2017-07-17,84.02,84.257,83.646,84.247,636466,0
2017-07-18,84.443,84.601,83.921,84.443,701394,0
2017-07-19,84.542,84.759,84.365,84.689,455465,0
2017-07-20,84.926,85.429,84.798,85.231,539088,0
2017-07-21,85.271,85.911,85.005,85.891,534621,0
2017-07-24,85.911,86.035,85.153,85.153,608847,0
2017-07-25,85.133,85.319,84.571,84.779,505544,0
2017-07-26,84.719,85.557,84.611,85.557,706991,0
2017-07-27,85.429,85.753,85.143,85.625,534377,0
2017-07-28,85.724,86.131,85.079,85.466,342168,0
2017-07-31,85.506,86.23,85.496,86.052,960392,0
2017-08-01,86.121,86.607,85.875,86.449,546933,0
2017-08-02,86.409,86.935,85.943,86.558,765514,0
2017-08-03,85.675,88.105,84.682,88.026,947300,0
2017-08-04,87.847,88.254,87.302,87.371,740771,0
2017-08-07,87.51,87.937,87.262,87.897,1105036,0
2017-08-08,87.47,88.115,87.371,88.036,725726,0
2017-08-09,88.155,88.155,87.56,87.629,697283,0
2017-08-10,87.639,88.413,87.292,88.274,503035,0
2017-08-11,88.175,88.254,87.296,87.838,441157,0
2017-08-14,88.205,88.448,87.728,88.145,697073,0
2017-08-15,87.838,88.562,87.828,88.532,599715,0
2017-08-16,88.621,89.088,88.056,88.919,358093,0
2017-08-17,88.929,89.207,88.145,88.185,363306,0
2017-08-18,88.086,88.998,87.719,88.592,634265,0
2017-08-21,88.731,88.869,87.937,88.502,1113789,0
2017-08-22,88.423,88.909,87.996,88.78,698677,0
2017-08-23,88.8,89.306,88.443,89.217,515687,0
2017-08-24,89.157,89.623,88.934,89.197,524777,0
2017-08-25,89.395,89.703,89.117,89.316,602493,0
2017-08-28,89.504,89.762,89.256,89.733,600026,0
2017-08-29,89.881,90.159,89.604,89.703,350303,0
2017-08-30,89.524,89.911,89.237,89.286,504606,0
2017-08-31,89.385,89.554,89.157,89.266,563718,0
2017-09-01,89.435,89.487,88.76,89.157,446213,0
2017-09-05,89.137,89.276,88.701,88.989,658583,0
2017-09-06,89.157,89.157,88.284,88.304,527142,0
2017-09-07,88.463,88.919,88.244,88.84,598917,0
2017-09-08,88.889,89.455,88.492,89.306,495612,0
2017-09-11,89.237,90.209,88.949,90.04,551270,0
2017-09-12,90.02,90.149,87.962,88.215,471150,0
2017-09-13,88.155,88.522,87.411,87.431,617194,0
2017-09-14,87.341,88.284,87.103,88.274,537023,0
2017-09-15,88.403,88.631,87.58,88.572,1453468,0
2017-09-18,88.492,88.592,87.084,87.649,566841,0
2017-09-19,87.649,87.748,87.208,87.59,640311,0
2017-09-20,87.709,87.897,86.161,86.617,681840,0
2017-09-21,86.568,87.014,86.29,86.439,302949,0
2017-09-22,86.597,86.597,85.466,85.476,519984,0
2017-09-25,85.397,86.359,85.179,86.171,422094,0
2017-09-26,86.151,86.488,85.794,85.804,688637,0
2017-09-27,85.278,85.595,83.293,84.097,760245,0
2017-09-28,83.948,84.434,83.551,84.246,678949,0
2017-09-29,84.067,84.335,83.532,83.899,667184,0
2017-10-02,84.097,84.851,84.008,84.623,985026,0
2017-10-03,84.682,84.682,83.482,84.335,857774,0
2017-10-04,84.385,85.179,84.147,85.109,1031190,0
2017-10-05,85.169,85.218,84.544,84.881,888033,0
2017-10-06,84.553,84.831,84.107,84.663,839902,0
2017-10-09,84.752,84.935,84.563,84.702,333040,0
2017-10-10,84.851,85.357,84.504,85.129,795661,0
2017-10-11,85.069,86.151,85.069,85.724,754946,0
2017-10-12,85.804,86.756,85.804,86.627,857677,0
2017-10-13,86.845,87.351,86.32,86.697,958055,0
2017-10-16,86.548,87.193,86.111,86.587,694950,0
2017-10-17,86.339,87.341,86.339,87.074,628627,0
2017-10-18,86.885,87.193,86.518,86.657,778072,0
2017-10-19,86.935,87.877,86.875,87.877,600414,0
2017-10-20,87.917,88.145,87.48,88.086,551720,0
2017-10-23,88.244,88.304,87.818,88.115,657172,0
2017-10-24,87.986,88.135,87.322,87.738,632519,0
2017-10-25,87.53,87.778,86.359,87.56,524268,0
2017-10-26,88.016,88.522,87.401,87.451,715531,0
2017-10-27,87.322,88.249,86.855,88.215,553110,0
2017-10-30,88.205,88.205,87.49,87.53,543214,0
2017-10-31,87.47,88.05,87.11,87.71,704238,0
2017-11-01,87.91,88.22,87.16,87.46,663187,0
2017-11-02,87.63,88.34,87.44,87.92,596914,0
2017-11-03,86.6,89.21,86.23,89.12,920684,0
2017-11-06,89.02,89.49,88.7,88.91,819533,0
2017-11-07,88.82,89.78,88.79,89.72,1010420,0
2017-11-08,89.67,89.995,89.02,89.79,639757,0
2017-11-09,89.49,89.99,89.2,89.39,591008,0
2017-11-10,89,89.04,88.14,88.34,731358,0
