Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,3.0354,3.0785,3.0354,3.0615,27059,0
1980-01-03,2.9834,2.9834,2.8798,2.9575,151946,0
1980-01-04,2.9575,2.9834,2.9232,2.9749,98870,0
1980-01-07,2.9056,2.9056,2.9056,2.9056,39548,0
1980-01-08,2.9056,2.9056,2.8106,2.8452,921739,0
1980-01-09,2.9403,3.0009,2.9403,2.9749,263304,0
1980-01-10,2.9749,3.0526,2.9575,3.0526,53426,0
1980-01-11,3.0615,3.191,3.0615,3.1477,239717,0
1980-01-14,3.1563,3.2081,3.1563,3.2081,256369,0
1980-01-15,3.2081,3.2081,3.1738,3.191,70075,0
1980-01-16,3.191,3.191,3.1738,3.191,47178,0
1980-01-17,3.191,3.2081,3.1738,3.191,35731,0
1980-01-18,3.191,3.2081,3.1738,3.191,24631,0
1980-01-21,3.191,3.2517,3.1738,3.2429,111358,0
1980-01-22,3.2429,3.2862,3.2256,3.2429,53426,0
1980-01-23,3.2429,3.2862,3.191,3.2429,280302,0
1980-01-24,3.2517,3.338,3.2517,3.3033,70770,0
1980-01-25,3.3033,3.3033,3.2688,3.3033,14918,0
1980-01-28,3.3033,3.3033,3.2688,3.2862,72850,0
1980-01-29,3.2862,3.3207,3.2688,3.2862,298342,0
1980-01-30,3.2862,3.3033,3.2517,3.2517,52730,0
1980-01-31,3.2517,3.2862,3.2517,3.2517,113783,0
1980-02-01,3.2517,3.2862,3.2517,3.2517,37466,0
1980-02-04,3.2862,3.2862,3.2862,3.2862,38160,0
1980-02-05,3.2862,3.3207,3.2862,3.3033,26710,0
1980-02-06,3.3033,3.3207,3.2862,3.2862,51343,0
1980-02-07,3.3033,3.338,3.3033,3.3033,222367,0
1980-02-08,3.3207,3.3207,3.3207,3.3207,319852,0
1980-02-11,3.3207,3.338,3.2862,3.2862,140153,0
1980-02-12,3.2517,3.2517,3.1131,3.1477,78058,0
1980-02-13,3.1477,3.1738,3.1305,3.1305,230696,0
1980-02-14,3.1305,3.191,3.1305,3.1305,115869,0
1980-02-15,3.0785,3.0785,3.0181,3.0354,63485,0
1980-02-19,3.0354,3.0526,3.0009,3.0354,45444,0
1980-02-20,3.0354,3.0615,3.0009,3.0009,44751,0
1980-02-21,3.0009,3.0181,2.9403,2.9403,134251,0
1980-02-22,2.9403,2.9403,2.8798,2.8798,21162,0
1980-02-25,2.8623,2.8623,2.7499,2.8106,28102,0
1980-02-26,2.8106,2.8798,2.8106,2.8798,269549,0
1980-02-27,2.8798,2.9232,2.8452,2.8452,52730,0
1980-02-28,2.8452,2.8623,2.7847,2.7847,86726,0
1980-02-29,2.7847,2.8106,2.7499,2.7673,193920,0
1980-03-03,2.7673,2.7673,2.7156,2.7326,29835,0
1980-03-04,2.7326,2.7847,2.7326,2.7326,37466,0
1980-03-05,2.7326,2.7499,2.6982,2.7156,146743,0
1980-03-06,2.7156,2.7326,2.7156,2.7156,14223,0
1980-03-07,2.7156,2.7499,2.7156,2.7499,37816,0
1980-03-10,2.7499,2.7499,2.6203,2.6203,47526,0
1980-03-11,2.6374,2.6721,2.6374,2.6721,127316,0
1980-03-12,2.6546,2.6546,2.6203,2.6546,17693,0
1980-03-13,2.6546,2.6982,2.6546,2.6721,35384,0
1980-03-14,2.6374,2.6374,2.6203,2.6203,9020,0
1980-03-17,2.6203,2.6721,2.6203,2.6203,68687,0
1980-03-18,2.6203,2.6546,2.5855,2.6546,51690,0
1980-03-19,2.6546,2.6546,2.6031,2.6031,25673,0
1980-03-20,2.6031,2.6031,2.5772,2.5772,89501,0
1980-03-21,2.5772,2.5772,2.4644,2.482,53426,0
1980-03-24,2.482,2.482,2.3349,2.3954,252898,0
1980-03-25,2.3693,2.3693,2.2658,2.3001,467980,0
1980-03-26,2.3001,2.3782,2.3001,2.3349,41281,0
1980-03-27,2.3001,2.3001,2.0495,2.0754,398256,0
1980-03-28,2.1446,2.2397,2.1446,2.2397,157152,0
1980-03-31,2.2397,2.3001,2.2226,2.2397,260185,0
1980-04-01,2.2397,2.3001,2.2397,2.2831,16998,0
1980-04-02,2.3001,2.3349,2.3001,2.3177,35039,0
1980-04-03,2.3177,2.3523,2.3001,2.3177,46139,0
1980-04-07,2.3001,2.3001,2.1878,2.1878,66957,0
1980-04-08,2.1878,2.2397,2.1619,2.2226,184207,0
1980-04-09,2.2226,2.2397,2.2226,2.2397,11797,0
1980-04-10,2.2397,2.2831,2.2397,2.2831,199821,0
1980-04-11,2.3001,2.3782,2.3001,2.3349,309443,0
1980-04-14,2.3349,2.3693,2.3177,2.3523,23589,0
1980-04-15,2.3782,2.3954,2.3782,2.3954,35039,0
1980-04-16,2.3954,2.43,2.3954,2.43,54813,0
1980-04-17,2.3954,2.3954,2.3349,2.3349,46139,0
1980-04-18,2.3349,2.3693,2.3349,2.3693,81870,0
1980-04-21,2.3693,2.3693,2.3693,2.3693,44408,0
1980-04-22,2.3954,2.43,2.3954,2.43,48567,0
1980-04-23,2.43,2.482,2.43,2.4472,69034,0
1980-04-24,2.4472,2.4906,2.4472,2.4644,16998,0
1980-04-25,2.4644,2.4644,2.3782,2.43,66957,0
1980-04-28,2.43,2.43,2.3782,2.3954,25324,0
1980-04-29,2.3954,2.43,2.3954,2.43,49953,0
1980-04-30,2.43,2.43,2.3954,2.4127,88115,0
1980-05-01,2.4127,2.43,2.4127,2.43,153684,0
1980-05-02,2.43,2.43,2.3693,2.3782,42670,0
1980-05-05,2.3693,2.3693,2.3349,2.3523,19772,0
1980-05-06,2.3523,2.4127,2.3523,2.3954,146743,0
1980-05-07,2.3954,2.4127,2.3782,2.3782,121762,0
1980-05-08,2.3693,2.3693,2.3349,2.3523,18040,0
1980-05-09,2.3523,2.3693,2.3001,2.3001,110663,0
1980-05-12,2.3001,2.3177,2.2571,2.3177,76665,0
1980-05-13,2.3177,2.3349,2.3001,2.3349,102338,0
1980-05-14,2.3349,2.3693,2.3349,2.3349,91238,0
1980-05-15,2.3349,2.3782,2.3001,2.3523,2254912,0
1980-05-16,2.3523,2.3954,2.3349,2.3782,66258,0
1980-05-19,2.3782,2.3782,2.3001,2.3523,63136,0
1980-05-20,2.3349,2.3349,2.3001,2.3349,20814,0
1980-05-21,2.3177,2.3177,2.2831,2.3001,659477,0
1980-05-22,2.3001,2.3782,2.2831,2.3349,135990,0
1980-05-23,2.4472,2.4735,2.4127,2.4472,141886,0
1980-05-27,2.4735,2.5944,2.4735,2.5078,77706,0
1980-05-28,2.5078,2.5944,2.5078,2.5944,39548,0
1980-05-29,2.5944,2.6464,2.5772,2.6115,56548,0
1980-05-30,2.6115,2.6464,2.5944,2.6464,85683,0
1980-06-02,2.6464,2.7066,2.629,2.6982,143273,0
1980-06-03,2.6638,2.6638,2.5944,2.6115,121418,0
1980-06-04,2.6115,2.6464,2.5772,2.629,64873,0
1980-06-05,2.5772,2.5772,2.4735,2.5254,215429,0
1980-06-06,2.5078,2.5078,2.4472,2.4472,34691,0
1980-06-09,2.4735,2.5772,2.4735,2.4906,104768,0
1980-06-10,2.5254,2.6638,2.5254,2.6638,1073685,0
1980-06-11,2.6638,2.6982,2.6464,2.6807,106848,0
1980-06-12,2.6807,2.6982,2.6464,2.6464,35384,0
1980-06-13,2.6464,2.6807,2.6115,2.6115,73196,0
1980-06-16,2.6115,2.7414,2.5772,2.7414,135643,0
1980-06-17,2.7414,2.7414,2.6807,2.6982,63485,0
1980-06-18,2.6982,2.7241,2.6464,2.6638,26021,0
1980-06-19,2.6638,2.6638,2.5598,2.5772,35731,0
1980-06-20,2.5772,2.6115,2.5598,2.5944,45791,0
1980-06-23,2.5944,2.6115,2.5426,2.5598,43365,0
1980-06-24,2.5598,2.5598,2.5254,2.5426,4511,0
1980-06-25,2.5426,2.5426,2.5078,2.5254,189412,0
1980-06-26,2.5254,2.5598,2.4472,2.4472,78402,0
1980-06-27,2.4472,2.456,2.4127,2.4127,51690,0
1980-06-30,2.4127,2.43,2.4127,2.43,14223,0
1980-07-01,2.43,2.5426,2.43,2.5426,18040,0
1980-07-02,2.5426,2.5772,2.5078,2.5078,54813,0
1980-07-03,2.5598,2.6115,2.5598,2.5944,23243,0
1980-07-07,2.5944,2.5944,2.5078,2.5078,77014,0
1980-07-08,2.5426,2.629,2.5426,2.6115,142581,0
1980-07-09,2.6464,2.6982,2.6464,2.6464,152294,0
1980-07-10,2.6464,2.6982,2.6115,2.6807,52730,0
1980-07-11,2.6807,2.8106,2.6807,2.8106,45791,0
1980-07-14,2.8106,3.0095,2.7757,2.9922,180045,0
1980-07-15,2.9922,3.1131,2.9749,3.0095,377786,0
1980-07-16,3.0095,3.0441,3.0095,3.0095,35731,0
1980-07-17,3.0095,3.1131,3.0095,3.0785,59667,0
1980-07-18,3.1998,3.2774,3.1998,3.217,176575,0
1980-07-21,3.217,3.2603,3.217,3.217,48914,0
1980-07-22,3.1998,3.1998,3.1824,3.1998,65216,0
1980-07-23,3.1998,3.1998,3.1305,3.1998,144662,0
1980-07-24,3.1824,3.1824,3.1651,3.1651,230349,0
1980-07-25,3.1651,3.1998,3.1651,3.1651,28795,0
1980-07-28,3.1477,3.1477,3.1305,3.1305,20467,0
1980-07-29,3.1305,3.1305,3.1305,3.1305,76320,0
1980-07-30,3.1305,3.1998,3.1305,3.1824,190796,0
1980-07-31,3.1824,3.217,3.1651,3.1651,169988,0
1980-08-01,3.1651,3.1824,3.1651,3.1824,24631,0
1980-08-04,3.1824,3.1824,3.1824,3.1824,25324,0
1980-08-05,3.217,3.3467,3.217,3.3294,45791,0
1980-08-06,3.3467,3.3815,3.3467,3.3467,137723,0
1980-08-07,3.3467,3.3815,3.3467,3.3467,204677,0
1980-08-08,3.3642,3.3815,3.3642,3.3642,67648,0
1980-08-11,3.3642,3.3987,3.3642,3.3987,40240,0
1980-08-12,3.3987,3.4851,3.3987,3.4851,64873,0
1980-08-13,3.4851,3.5111,3.4851,3.4851,66608,0
1980-08-14,3.4851,3.5803,3.4851,3.5285,136686,0
1980-08-15,3.5285,3.5803,3.5111,3.5456,113094,0
1980-08-18,3.5285,3.5285,3.4851,3.4851,218208,0
1980-08-19,3.4851,3.5456,3.4162,3.4162,85683,0
1980-08-20,3.3987,3.3987,3.3815,3.3815,31223,0
1980-08-21,3.3815,3.4506,3.3815,3.4333,155763,0
1980-08-22,3.4506,3.4851,3.4506,3.4506,86726,0
1980-08-25,3.4506,3.4506,3.3815,3.3987,245614,0
1980-08-26,3.3987,3.4506,3.3467,3.4333,58627,0
1980-08-27,3.4333,3.4506,3.3122,3.3294,130439,0
1980-08-28,3.3122,3.3122,3.2948,3.3122,15609,0
1980-08-29,3.2774,3.2774,3.217,3.2603,134948,0
1980-09-02,3.2517,3.2517,3.217,3.2517,20467,0
1980-09-03,3.2688,3.3294,3.2688,3.3033,84647,0
1980-09-04,3.4162,3.4677,3.4162,3.4506,485674,0
1980-09-05,3.4506,3.5544,3.4333,3.4851,422189,0
1980-09-08,3.4851,3.537,3.4162,3.4162,192190,0
1980-09-09,3.4162,3.5196,3.4162,3.4677,181783,0
1980-09-10,3.4851,3.5886,3.4851,3.5886,247000,0
1980-09-11,3.5886,3.6235,3.5544,3.5886,78750,0
1980-09-12,3.5886,3.6059,3.5196,3.5886,96787,0
1980-09-15,3.5544,3.5544,3.4162,3.4506,78750,0
1980-09-16,3.4851,3.6752,3.4851,3.6409,441959,0
1980-09-17,3.6752,3.8222,3.6752,3.7531,209186,0
1980-09-18,3.7531,3.8396,3.7361,3.805,70075,0
1980-09-19,3.805,3.8396,3.7705,3.7878,73544,0
1980-09-22,3.7878,3.9606,3.7099,3.9089,277527,0
1980-09-23,3.9089,3.9606,3.8571,3.8571,117601,0
1980-09-24,3.8222,3.8222,3.7878,3.805,47873,0
1980-09-25,3.805,3.8914,3.805,3.8571,135291,0
1980-09-26,3.8222,3.8222,3.7361,3.7361,217168,0
1980-09-29,3.7361,3.7531,3.5196,3.5544,142233,0
1980-09-30,3.5544,3.6059,3.4851,3.5196,71468,0
1980-10-01,3.5196,3.5886,3.4851,3.5886,40240,0
1980-10-02,3.6409,3.6927,3.6409,3.6927,30528,0
1980-10-03,3.6582,3.6582,3.537,3.537,90891,0
1980-10-06,3.5717,3.6927,3.5717,3.6927,181088,0
1980-10-07,3.6927,3.7878,3.6409,3.7269,117254,0
1980-10-08,3.7269,3.7878,3.7269,3.7705,159922,0
1980-10-09,3.7705,3.8222,3.7531,3.7705,27402,0
1980-10-10,3.7705,3.7878,3.7361,3.7531,117950,0
1980-10-13,3.7269,3.7269,3.6409,3.6752,114481,0
1980-10-14,3.6752,3.6927,3.6582,3.6927,69034,0
1980-10-15,3.6927,3.6927,3.6409,3.6409,11098,0
1980-10-16,3.6409,3.6752,3.6235,3.6235,22551,0
1980-10-17,3.6235,3.6582,3.5886,3.6235,18733,0
1980-10-20,3.5717,3.5717,3.5196,3.5196,26363,0
1980-10-21,3.5196,3.5544,3.5196,3.5544,29490,0
1980-10-22,3.5544,3.6235,3.5544,3.5886,157496,0
1980-10-23,3.6752,3.7361,3.6752,3.7361,171718,0
1980-10-24,3.7361,3.7531,3.7269,3.7361,150558,0
1980-10-27,3.7361,3.7705,3.7361,3.7361,132519,0
1980-10-28,3.7361,3.9779,3.7361,3.9089,299037,0
1980-10-29,3.9262,4.0644,3.9262,3.9262,272673,0
1980-10-30,3.9262,3.9262,3.8571,3.8571,38160,0
1980-10-31,3.8222,3.8222,3.7531,3.805,107195,0
1980-11-03,3.805,3.805,3.7878,3.7878,89851,0
1980-11-05,3.9262,4.0471,3.9262,3.9262,172068,0
1980-11-06,3.9262,3.9262,3.8571,3.8571,133560,0
1980-11-07,3.8222,3.8222,3.8222,3.8222,22206,0
1980-11-10,3.8222,3.8571,3.8222,3.8222,4857,0
1980-11-11,3.8571,3.9951,3.8571,3.9606,75281,0
1980-11-12,3.9606,4.0644,3.9606,4.0124,84992,0
1980-11-13,4.0644,4.1594,4.0644,4.1425,193577,0
1980-11-14,4.1425,4.1768,4.125,4.1594,83259,0
1980-11-17,4.1594,4.1594,4.125,4.125,69034,0
1980-11-18,4.1941,4.246,4.1941,4.1941,75624,0
1980-11-19,4.2287,4.2632,4.2287,4.2287,26021,0
1980-11-20,4.2287,4.3151,4.2114,4.3151,31223,0
1980-11-21,4.3323,4.3323,4.1684,4.1684,306319,0
1980-11-24,4.1684,4.1941,4.0816,4.1164,80826,0
1980-11-25,4.0991,4.0991,3.9951,4.0299,25673,0
1980-11-26,4.0299,4.0816,4.0299,4.0471,80137,0
1980-11-28,4.0644,4.0991,4.0644,4.0991,44751,0
1980-12-01,4.0991,4.0991,3.9606,3.9606,39895,0
1980-12-02,3.9433,3.9433,3.8914,3.9089,15956,0
1980-12-03,3.9089,3.9951,3.9089,3.9951,10061,0
1980-12-04,3.9951,3.9951,3.9606,3.9779,19081,0
1980-12-05,3.9433,3.9433,3.8914,3.8914,13877,0
1980-12-08,3.8571,3.8571,3.5803,3.5803,976206,0
1980-12-09,3.6147,3.6668,3.6147,3.6493,22895,0
1980-12-10,3.6493,3.6668,3.5456,3.5456,35039,0
1980-12-11,3.5456,3.5456,3.4506,3.537,188371,0
1980-12-12,3.537,3.6147,3.537,3.5628,43015,0
1980-12-15,3.5628,3.5975,3.5456,3.5456,10061,0
1980-12-16,3.5456,3.5803,3.537,3.537,12489,0
1980-12-17,3.537,3.5456,3.4851,3.5024,264693,0
1980-12-18,3.537,3.5803,3.537,3.5456,260185,0
1980-12-19,3.5456,3.7878,3.5456,3.7361,27402,0
1980-12-22,3.7878,4.1336,3.7878,4.0991,128010,0
1980-12-23,4.0299,4.0299,3.9262,3.9262,75624,0
1980-12-24,3.9262,3.9262,3.8914,3.9089,30180,0
1980-12-26,3.9089,3.9089,3.8742,3.8914,13877,0
1980-12-29,3.8571,3.8571,3.7878,3.7878,108237,0
1980-12-30,3.7878,3.805,3.7878,3.805,86726,0
1980-12-31,3.7878,3.7878,3.6493,3.7012,67648,0
1981-01-02,3.7012,3.7012,3.6668,3.6668,145703,0
1981-01-05,3.6668,3.7361,3.6668,3.7186,144313,0
1981-01-06,3.7705,3.8571,3.7705,3.8571,260185,0
1981-01-07,3.7878,3.7878,3.7186,3.7361,92278,0
1981-01-08,3.7705,3.8222,3.7705,3.805,63485,0
1981-01-09,3.805,3.8571,3.7531,3.805,95401,0
1981-01-12,3.8396,3.8914,3.8396,3.8396,43015,0
1981-01-13,3.8396,3.8396,3.805,3.805,9020,0
1981-01-14,3.805,3.8914,3.7878,3.8571,38160,0
1981-01-15,3.8571,3.8742,3.8396,3.8571,21852,0
1981-01-16,3.8571,3.9433,3.8571,3.8571,17693,0
1981-01-19,3.8571,3.9089,3.7705,3.7878,53770,0
1981-01-20,3.7878,3.7878,3.7186,3.7186,36773,0
1981-01-21,3.7186,3.7878,3.6838,3.7186,19426,0
1981-01-22,3.7186,3.7361,3.7012,3.7186,13529,0
1981-01-23,3.6838,3.6838,3.6838,3.6838,20467,0
1981-01-26,3.6838,3.7186,3.6838,3.6838,61404,0
1981-01-27,3.6838,3.7531,3.6838,3.7186,11797,0
1981-01-28,3.7186,3.7361,3.7186,3.7361,6244,0
1981-01-29,3.7361,3.7361,3.7186,3.7186,20467,0
1981-01-30,3.7186,3.7186,3.7186,3.7186,9714,0
1981-02-02,3.7186,3.7705,3.6838,3.6838,118990,0
1981-02-03,3.6838,3.7705,3.6668,3.7361,87767,0
1981-02-04,3.7361,3.7531,3.7186,3.7361,9020,0
1981-02-05,3.7878,3.9089,3.7878,3.9089,105458,0
1981-02-06,3.9262,3.9951,3.9262,3.9606,14570,0
1981-02-09,3.9606,3.9951,3.8742,3.8742,42325,0
1981-02-10,3.8742,3.9262,3.8571,3.8742,45098,0
1981-02-11,3.8571,3.8571,3.805,3.8396,9020,0
1981-02-12,3.8571,3.9089,3.8571,3.8571,13877,0
1981-02-13,3.8742,3.9606,3.8742,3.8914,30873,0
1981-02-17,3.8914,3.8914,3.8222,3.8571,23936,0
1981-02-18,3.8396,3.8396,3.7705,3.7878,26710,0
1981-02-19,3.7878,3.7878,3.7705,3.7705,13877,0
1981-02-20,3.7705,3.7878,3.7705,3.7705,45098,0
1981-02-23,3.7705,3.7878,3.7531,3.7878,31223,0
1981-02-24,3.805,3.8571,3.805,3.8396,24631,0
1981-02-25,3.8222,3.8222,3.7878,3.8222,248735,0
1981-02-26,3.8914,3.9606,3.8914,3.9089,180740,0
1981-02-27,3.9089,4.0991,3.9089,4.0991,78402,0
1981-03-02,4.0991,4.151,3.9951,4.0644,44055,0
1981-03-03,4.0816,4.0816,4.0299,4.0299,144662,0
1981-03-04,4.0299,4.0816,4.0299,4.0471,93664,0
1981-03-05,4.0644,4.0816,4.0644,4.0644,5901,0
1981-03-06,4.0991,4.1856,4.0991,4.151,26363,0
1981-03-09,4.151,4.2028,4.151,4.151,24978,0
1981-03-10,4.2374,4.3416,4.2374,4.272,177616,0
1981-03-11,4.272,4.3068,4.272,4.272,78058,0
1981-03-12,4.272,4.3416,4.2202,4.3068,54120,0
1981-03-13,4.3068,4.514,4.272,4.4448,599806,0
1981-03-16,4.4448,4.6178,4.4106,4.5489,118644,0
1981-03-17,4.5489,4.6178,4.4799,4.514,111358,0
1981-03-18,4.514,4.5489,4.4799,4.5489,26021,0
1981-03-19,4.5489,4.6525,4.514,4.6525,93664,0
1981-03-20,4.6525,4.7564,4.6352,4.7219,165479,0
1981-03-23,4.7219,4.7219,4.5832,4.5832,300771,0
1981-03-24,4.5832,4.6869,4.5832,4.6525,83952,0
1981-03-25,4.6525,4.6869,4.6178,4.6525,65914,0
1981-03-26,4.6525,4.6869,4.6525,4.6869,210575,0
1981-03-27,4.6869,4.7219,4.6352,4.6352,36083,0
1981-03-30,4.6352,4.6525,4.5832,4.6178,50997,0
1981-03-31,4.6178,4.6525,4.4799,4.4799,119335,0
1981-04-01,4.4799,4.4799,4.3416,4.4448,105112,0
1981-04-02,4.4448,4.7908,4.4448,4.7908,486367,0
1981-04-03,4.7908,4.7908,4.7042,4.7042,56548,0
1981-04-06,4.7042,4.7564,4.6869,4.6869,204331,0
1981-04-07,4.6869,4.7042,4.6869,4.6869,96442,0
1981-04-08,4.6869,4.7219,4.6869,4.6869,97479,0
1981-04-09,4.6869,4.7219,4.6869,4.7219,118990,0
1981-04-10,4.7564,4.9813,4.7564,4.8772,85683,0
1981-04-13,4.8772,4.9292,4.8601,4.8946,106502,0
1981-04-14,4.8946,4.9813,4.8946,4.8946,385068,0
1981-04-15,4.9465,5.1019,4.9465,5.0331,189412,0
1981-04-16,5.0331,5.0676,4.9292,4.9635,156805,0
1981-04-20,4.9635,4.9985,4.9292,4.9635,172763,0
1981-04-21,4.9635,4.9985,4.9635,4.9635,54120,0
1981-04-22,4.9635,5.0157,4.9635,5.0157,56548,0
1981-04-23,5.0157,5.0676,5.0157,5.0331,114481,0
1981-04-24,5.0331,5.1454,5.0331,5.1194,154722,0
1981-04-27,5.1194,5.1626,5.0848,5.0848,55159,0
1981-04-28,5.0848,5.1368,4.9465,4.9465,299729,0
1981-04-29,4.9465,4.9465,4.8255,4.8255,153335,0
1981-04-30,4.8255,4.8946,4.8255,4.8772,64873,0
1981-05-01,4.8601,4.8601,4.7908,4.8255,78750,0
1981-05-04,4.7908,4.7908,4.7219,4.7219,58975,0
1981-05-05,4.7219,4.7391,4.6869,4.7219,60363,0
1981-05-06,4.7219,4.7908,4.7219,4.7219,18040,0
1981-05-07,4.7219,4.7564,4.7219,4.7564,70075,0
1981-05-08,4.7564,4.8255,4.7219,4.8079,32610,0
1981-05-11,4.8079,4.8079,4.7391,4.7391,79095,0
1981-05-12,4.7391,4.7908,4.7391,4.7564,30180,0
1981-05-13,4.7564,4.7564,4.7564,4.7564,201207,0
1981-05-14,4.7564,4.7908,4.7564,4.7564,9369,0
1981-05-15,4.7908,4.8255,4.7908,4.7908,208490,0
1981-05-18,4.7735,4.7735,4.7042,4.7391,611603,0
1981-05-19,4.7564,4.7564,4.7564,4.7564,52035,0
1981-05-20,4.7564,4.7564,4.6869,4.6869,226533,0
1981-05-21,4.6869,4.7391,4.6525,4.6869,44408,0
1981-05-22,4.7996,4.7996,4.6869,4.782,44751,0
1981-05-26,4.782,4.7996,4.765,4.7996,54465,0
1981-05-27,4.7996,4.8169,4.765,4.8169,49262,0
1981-05-28,4.8169,4.9555,4.8169,4.9031,187678,0
1981-05-29,4.8687,4.8687,4.8687,4.8687,30873,0
1981-06-01,4.8687,4.9031,4.8514,4.9031,107195,0
1981-06-02,4.9031,4.9813,4.886,4.9205,222021,0
1981-06-03,4.9205,5.0157,4.886,5.0157,109972,0
1981-06-04,5.0157,5.1368,4.9555,4.9555,120724,0
1981-06-05,4.9205,4.9205,4.7302,4.7302,15263,0
1981-06-08,4.7302,4.7476,4.7302,4.7476,3815,0
1981-06-09,4.7476,4.8169,4.7476,4.765,18388,0
1981-06-10,4.765,4.765,4.765,4.765,15609,0
1981-06-11,4.765,4.8341,4.765,4.765,30873,0
1981-06-12,4.8687,4.9813,4.8687,4.9813,259488,0
1981-06-15,4.9985,5.1194,4.9985,5.1019,257058,0
1981-06-16,5.1019,5.1019,5.0504,5.0504,18388,0
1981-06-17,5.0504,5.0848,5.0504,5.0504,4164,0
1981-06-18,5.0504,5.0504,5.0157,5.0157,60017,0
1981-06-19,5.0157,5.0504,4.9555,4.9555,29490,0
1981-06-22,4.9555,4.9985,4.9379,4.9985,182822,0
1981-06-23,4.9813,4.9813,4.9813,4.9813,684106,0
1981-06-24,4.9813,5.0848,4.9813,5.0848,933535,0
1981-06-25,5.0676,5.0676,4.9985,5.0504,93319,0
1981-06-26,5.0504,5.0676,4.9379,4.9379,389578,0
1981-06-29,4.9379,4.9813,4.8341,4.9813,46834,0
1981-06-30,4.9813,5.0504,4.9379,5.0157,105807,0
1981-07-01,5.0157,5.0331,4.9379,4.9813,597376,0
1981-07-02,4.9555,4.9555,4.9205,4.9205,64176,0
1981-07-06,4.9205,4.9205,4.886,4.886,36425,0
1981-07-07,4.8687,4.8687,4.765,4.765,139112,0
1981-07-08,4.765,4.782,4.6352,4.6352,204331,0
1981-07-09,4.6352,4.7302,4.6352,4.6352,56198,0
1981-07-10,4.6008,4.6008,4.5315,4.5832,47526,0
1981-07-13,4.5832,4.6869,4.5489,4.6352,94705,0
1981-07-14,4.6352,4.6525,4.6008,4.6352,105458,0
1981-07-15,4.6525,4.8341,4.6525,4.8341,83952,0
1981-07-16,4.8169,4.8169,4.7476,4.765,17344,0
1981-07-17,4.765,4.8687,4.7476,4.8687,253587,0
1981-07-20,4.8341,4.8341,4.782,4.8341,59320,0
1981-07-21,4.8341,4.8341,4.7302,4.7996,83259,0
1981-07-22,4.8169,4.8514,4.8169,4.8169,69034,0
1981-07-23,4.782,4.782,4.7302,4.782,324707,0
1981-07-24,4.782,4.8687,4.765,4.8687,297996,0
1981-07-27,4.8687,4.9031,4.8341,4.8687,137373,0
1981-07-28,4.8514,4.8514,4.7996,4.8169,118644,0
1981-07-29,4.8169,4.8169,4.765,4.7996,204331,0
1981-07-30,4.7996,4.9379,4.765,4.886,290710,0
1981-07-31,4.9555,5.0331,4.9555,5.0157,273363,0
1981-08-03,4.9813,4.9813,4.7996,4.8169,137373,0
1981-08-04,4.8169,4.9379,4.8169,4.9379,187678,0
1981-08-05,4.9379,5.0157,4.9205,5.0157,224103,0
1981-08-06,5.0157,5.1542,5.0157,5.1542,236246,0
1981-08-07,5.1542,5.4397,5.1542,5.3186,143968,0
1981-08-10,5.3186,5.3876,5.2492,5.3009,104418,0
1981-08-11,5.3357,5.621,5.3357,5.5694,168948,0
1981-08-12,5.5694,5.8023,5.552,5.6383,479429,0
1981-08-13,5.621,5.621,5.5001,5.5346,270243,0
1981-08-14,5.5346,5.5865,5.5001,5.5346,443003,0
1981-08-17,5.5346,5.5346,5.4397,5.5001,79095,0
1981-08-18,5.474,5.474,5.3876,5.3876,59320,0
1981-08-19,5.4048,5.5172,5.4048,5.5001,130092,0
1981-08-20,5.552,5.5865,5.552,5.552,165129,0
1981-08-21,5.552,5.5694,5.3357,5.3357,269896,0
1981-08-24,5.3357,5.3357,5.206,5.2492,181783,0
1981-08-25,5.206,5.206,4.9555,5.0331,66608,0
1981-08-26,5.0331,5.1019,5.0157,5.0157,60363,0
1981-08-27,5.0157,5.0157,4.9813,4.9985,176925,0
1981-08-28,4.9985,5.1542,4.9555,5.1542,280652,0
1981-08-31,5.1542,5.1542,5.0504,5.0504,171027,0
1981-09-01,5.0848,5.0848,4.9813,5.0504,69384,0
1981-09-02,5.0504,5.1194,5.0504,5.1194,80484,0
1981-09-03,5.0848,5.0848,4.7996,4.8687,104418,0
1981-09-04,4.7476,4.7476,4.5659,4.6525,175883,0
1981-09-08,4.6525,4.6525,4.6178,4.6525,91934,0
1981-09-09,4.6525,4.7476,4.6178,4.7476,107195,0
1981-09-10,4.765,4.8514,4.765,4.765,118644,0
1981-09-11,4.765,4.8514,4.765,4.8514,32261,0
1981-09-14,4.9292,4.9985,4.9292,4.9635,187678,0
1981-09-15,4.9635,5.0331,4.9292,5.0157,130092,0
1981-09-16,5.0157,5.0504,4.9813,5.0504,190104,0
1981-09-17,5.0504,5.0504,4.9465,4.9465,119335,0
1981-09-18,4.9031,4.9031,4.8169,4.886,124194,0
1981-09-21,4.886,4.9465,4.8341,4.9465,70425,0
1981-09-22,4.9465,4.9465,4.9031,4.9292,78402,0
1981-09-23,4.886,4.886,4.8514,4.8687,89154,0
1981-09-24,4.9031,4.9813,4.9031,4.9465,117254,0
1981-09-25,4.9031,4.9031,4.6525,4.6699,496773,0
1981-09-28,4.6699,4.7042,4.5489,4.7042,87078,0
1981-09-29,4.8169,5.0504,4.8169,5.0504,142581,0
1981-09-30,5.0504,5.2319,4.9813,5.2319,143968,0
1981-10-01,5.2319,5.2319,5.0504,5.0504,402414,0
1981-10-02,5.0157,5.0157,4.9635,5.0157,79095,0
1981-10-05,5.0157,5.0504,4.9985,5.0157,38160,0
1981-10-06,5.0157,5.0331,4.9635,4.9985,56893,0
1981-10-07,4.9985,5.1194,4.9813,5.0848,683062,0
1981-10-08,5.0848,5.2319,5.0331,5.1626,118296,0
1981-10-09,5.1626,5.2665,5.1194,5.2665,1180187,0
1981-10-12,5.2665,5.3788,5.2319,5.3357,127661,0
1981-10-13,5.3357,5.3788,5.2837,5.3009,121068,0
1981-10-14,5.3009,5.3186,5.2145,5.2492,32610,0
1981-10-15,5.2492,5.2492,5.1626,5.1626,455144,0
1981-10-16,5.1194,5.1194,5.0504,5.1019,199125,0
1981-10-19,5.1019,5.1194,5.0504,5.1019,48914,0
1981-10-20,5.1019,5.2492,5.1019,5.2145,72503,0
1981-10-21,5.2145,5.3962,5.18,5.3357,176925,0
1981-10-22,5.3357,5.3357,5.0676,5.1975,625478,0
1981-10-23,5.18,5.18,5.0676,5.0676,149519,0
1981-10-26,5.0504,5.0504,4.9985,5.0504,106155,0
1981-10-27,5.0504,5.1975,5.0504,5.0848,506486,0
1981-10-28,5.0848,5.1019,4.9813,4.9813,134948,0
1981-10-29,4.9292,4.9292,4.8341,4.8341,76665,0
1981-10-30,4.8341,4.8687,4.782,4.8341,141539,0
1981-11-02,4.8341,4.9465,4.8341,4.9031,581425,0
1981-11-03,4.9031,4.9292,4.8687,4.9031,85683,0
1981-11-04,4.9031,4.9813,4.9031,4.9292,250121,0
1981-11-05,4.9292,4.9465,4.886,4.9031,77359,0
1981-11-06,4.9031,4.9031,4.8687,4.8687,9020,0
1981-11-09,4.8687,4.9292,4.8169,4.8341,92278,0
1981-11-10,4.8341,4.8514,4.782,4.7996,42325,0
1981-11-11,4.7996,4.7996,4.765,4.765,100260,0
1981-11-12,4.765,4.765,4.6525,4.6525,58975,0
1981-11-13,4.6525,4.6525,4.5489,4.5489,21162,0
1981-11-16,4.5489,4.5489,4.3323,4.4709,482552,0
1981-11-17,4.4363,4.4363,4.3498,4.367,145353,0
1981-11-18,4.367,4.419,4.272,4.419,422535,0
1981-11-19,4.419,4.4363,4.3846,4.3846,131479,0
1981-11-20,4.419,4.4448,4.367,4.3846,24282,0
1981-11-23,4.4448,4.5832,4.4448,4.514,218553,0
1981-11-24,4.514,4.5489,4.514,4.5315,76320,0
1981-11-25,4.5489,4.6268,4.5489,4.6268,230696,0
1981-11-27,4.6268,4.6268,4.609,4.6268,16998,0
1981-11-30,4.6613,4.7302,4.6613,4.7302,90891,0
1981-12-01,4.7132,4.7132,4.6613,4.6613,29141,0
1981-12-02,4.6613,4.7132,4.6613,4.6961,351419,0
1981-12-03,4.6961,4.6961,4.6613,4.6786,41281,0
1981-12-04,4.6786,4.7132,4.6613,4.6786,62790,0
1981-12-07,4.6786,4.7132,4.6786,4.6961,70075,0
1981-12-08,4.6961,4.6961,4.6613,4.6613,224449,0
1981-12-09,4.6613,4.6613,4.5832,4.5832,20467,0
1981-12-10,4.5832,4.6613,4.5832,4.6268,193577,0
1981-12-11,4.6268,4.644,4.5832,4.5832,9020,0
1981-12-14,4.5489,4.5489,4.3498,4.367,198085,0
1981-12-15,4.367,4.367,4.2806,4.367,161313,0
1981-12-16,4.3323,4.3323,4.2977,4.3151,26363,0
1981-12-17,4.3151,4.367,4.3151,4.3498,67996,0
1981-12-18,4.3498,4.367,4.3498,4.367,123502,0
1981-12-21,4.367,4.367,4.367,4.367,28447,0
1981-12-22,4.3323,4.3323,4.151,4.151,122462,0
1981-12-23,4.151,4.2632,4.151,4.2632,275794,0
1981-12-24,4.2632,4.2632,4.2374,4.2632,16998,0
1981-12-28,4.2977,4.3323,4.2977,4.3323,16998,0
1981-12-29,4.3323,4.3498,4.2977,4.3151,48567,0
1981-12-30,4.3151,4.3151,4.2806,4.2806,151946,0
1981-12-31,4.2806,4.2977,4.2374,4.2806,44751,0
1982-01-04,4.2806,4.2977,4.2632,4.2632,29490,0
1982-01-05,4.2632,4.2632,4.0386,4.073,242491,0
1982-01-06,4.073,4.073,3.8742,3.9347,145008,0
1982-01-07,3.9347,3.9347,3.7878,3.8222,107195,0
1982-01-08,3.8222,3.8396,3.7878,3.7878,176575,0
1982-01-11,3.7705,3.7705,3.7099,3.7099,60017,0
1982-01-12,3.7099,3.7531,3.6927,3.7099,337543,0
1982-01-13,3.7099,3.7099,3.5717,3.5717,66957,0
1982-01-14,3.5717,3.6059,3.5111,3.6059,52035,0
1982-01-15,3.5717,3.5717,3.5456,3.5456,100603,0
1982-01-18,3.5456,3.5717,3.3899,3.5717,216122,0
1982-01-19,3.5717,3.6235,3.5717,3.5886,467980,0
1982-01-20,3.5886,3.5886,3.5456,3.5717,119683,0
1982-01-21,3.5886,3.6752,3.5886,3.5886,263652,0
1982-01-22,3.5886,3.6752,3.5886,3.6409,179698,0
1982-01-25,3.6409,3.6927,3.6409,3.6752,49608,0
1982-01-26,3.6752,3.7269,3.6752,3.6752,33996,0
1982-01-27,3.6752,3.7705,3.6582,3.7705,40935,0
1982-01-28,3.8222,4.0041,3.8222,3.9693,160619,0
1982-01-29,3.9868,4.056,3.9868,4.056,230349,0
1982-02-01,4.056,4.0991,4.0041,4.0041,49608,0
1982-02-02,4.0041,4.0386,3.9693,3.9868,222715,0
1982-02-03,3.9868,4.073,3.9693,4.0213,50304,0
1982-02-04,4.0213,4.0213,3.9693,3.9868,113094,0
1982-02-05,4.0041,4.0386,4.0041,4.0041,69728,0
1982-02-08,3.9693,3.9693,3.8914,3.9173,29835,0
1982-02-09,3.9173,3.9173,3.6409,3.6409,486367,0
1982-02-10,3.6409,3.6409,3.6059,3.6059,158882,0
1982-02-11,3.6059,3.6059,3.5717,3.5717,59320,0
1982-02-12,3.5717,3.5717,3.5717,3.5717,695,0
1982-02-16,3.5717,3.5717,3.4242,3.4938,57239,0
1982-02-17,3.4938,3.6235,3.4938,3.5886,221673,0
1982-02-18,3.5886,3.6059,3.5285,3.6059,133560,0
1982-02-19,3.6059,3.6582,3.5886,3.6235,208843,0
1982-02-22,3.6235,3.6235,3.5111,3.5111,88463,0
1982-02-23,3.5111,3.5285,3.4938,3.5111,69034,0
1982-02-24,3.5111,3.5886,3.5111,3.5456,289324,0
1982-02-25,3.5456,3.5886,3.5285,3.5285,183862,0
1982-02-26,3.5285,3.5456,3.5111,3.5456,201553,0
1982-03-01,3.5456,3.5886,3.5285,3.5717,184553,0
1982-03-02,3.6059,3.6752,3.6059,3.6752,565809,0
1982-03-03,3.7186,3.7186,3.6235,3.6838,80137,0
1982-03-04,3.6409,3.6409,3.4765,3.5285,79441,0
1982-03-05,3.5111,3.5111,3.4242,3.5111,156109,0
1982-03-08,3.5111,3.5285,3.4938,3.4938,227577,0
1982-03-09,3.4938,3.5285,3.4591,3.4591,282733,0
1982-03-10,3.6582,3.7878,3.6582,3.7878,150906,0
1982-03-11,3.805,3.8829,3.805,3.8829,211616,0
1982-03-12,3.8655,3.8655,3.7186,3.7186,146047,0
1982-03-15,3.7186,3.7361,3.7012,3.7012,18733,0
1982-03-16,3.7012,3.7361,3.7012,3.7361,129050,0
1982-03-17,3.7531,3.8311,3.7531,3.8311,174498,0
1982-03-18,3.8311,3.9001,3.8311,3.9001,310484,0
1982-03-19,3.9001,3.9347,3.9001,3.9001,184553,0
1982-03-22,3.9173,3.9951,3.9173,3.9951,214043,0
1982-03-23,3.9951,4.0644,3.9951,4.0299,344133,0
1982-03-24,4.0299,4.0816,4.0299,4.0471,224449,0
1982-03-25,3.9951,3.9951,3.8655,3.9001,1114619,0
1982-03-26,3.9001,3.9173,3.8482,3.8829,35731,0
1982-03-29,3.7878,3.7878,3.7531,3.7531,142581,0
1982-03-30,3.7878,3.8655,3.7878,3.8311,26363,0
1982-03-31,3.8655,3.9001,3.8655,3.8829,145703,0
1982-04-01,3.8829,4.0124,3.8655,4.0124,153335,0
1982-04-02,4.0124,4.0816,3.9779,4.0816,53426,0
1982-04-05,4.0816,4.0991,4.0471,4.0644,50304,0
1982-04-06,4.0644,4.1425,4.0644,4.125,60708,0
1982-04-07,4.125,4.1941,4.125,4.1768,62100,0
1982-04-08,4.1768,4.4363,4.1425,4.4363,723308,0
1982-04-12,4.4363,4.4709,4.393,4.419,105458,0
1982-04-13,4.419,4.4363,4.393,4.419,224449,0
1982-04-14,4.393,4.393,4.324,4.3586,54120,0
1982-04-15,4.3586,4.5227,4.3586,4.488,206066,0
1982-04-16,4.5056,4.5659,4.5056,4.5659,139806,0
1982-04-19,4.5659,4.5659,4.5227,4.5489,145353,0
1982-04-20,4.5056,4.5056,4.4536,4.4709,24631,0
1982-04-21,4.4536,4.4536,4.4363,4.4363,28795,0
1982-04-22,4.4363,4.5489,4.419,4.5227,207800,0
1982-04-23,4.5227,4.5659,4.5056,4.5227,129400,0
1982-04-26,4.5227,4.5659,4.5056,4.5659,84992,0
1982-04-27,4.5659,4.5832,4.5227,4.5227,26021,0
1982-04-28,4.5227,4.5659,4.5227,4.5227,30180,0
1982-04-29,4.5227,4.6008,4.5227,4.5489,82909,0
1982-04-30,4.5489,4.5489,4.5056,4.5056,61404,0
1982-05-03,4.5056,4.5056,4.4536,4.4536,168948,0
1982-05-04,4.488,4.5489,4.488,4.5489,37816,0
1982-05-05,4.5489,4.5832,4.4709,4.4709,76320,0
1982-05-06,4.4709,4.5489,4.4709,4.5227,243185,0
1982-05-07,4.5227,4.5227,4.5056,4.5056,152294,0
1982-05-10,4.5056,4.5056,4.3757,4.419,29835,0
1982-05-11,4.419,4.419,4.3757,4.3757,80484,0
1982-05-12,4.3757,4.419,4.272,4.2894,118296,0
1982-05-13,4.2894,4.324,4.2287,4.272,142928,0
1982-05-14,4.3068,4.3586,4.3068,4.324,34344,0
1982-05-17,4.324,4.3586,4.324,4.3416,36425,0
1982-05-18,4.324,4.324,4.2894,4.3068,31569,0
1982-05-19,4.3068,4.3416,4.2894,4.2894,126274,0
1982-05-20,4.272,4.272,4.2287,4.2287,47873,0
1982-05-21,4.2287,4.3068,4.2287,4.246,25324,0
1982-05-24,4.2894,4.2894,4.1768,4.1768,88115,0
1982-05-25,4.1768,4.2114,4.1768,4.2114,39548,0
1982-05-26,4.2114,4.2549,4.1941,4.2114,239020,0
1982-05-27,4.2114,4.3846,4.1768,4.3498,369456,0
1982-05-28,4.3498,4.367,4.2549,4.3323,479429,0
1982-06-01,4.3323,4.3323,4.2287,4.2549,546036,0
1982-06-02,4.2287,4.2287,4.2114,4.2114,118990,0
1982-06-03,4.2114,4.2549,4.2114,4.2287,265734,0
1982-06-04,4.2287,4.272,4.2287,4.2549,54813,0
1982-06-07,4.2549,4.2549,4.2287,4.2549,4511,0
1982-06-08,4.2549,4.2549,4.2549,4.2549,14570,0
1982-06-09,4.2549,4.3323,4.2549,4.2549,128354,0
1982-06-10,4.2549,4.2894,4.2287,4.2894,83259,0
1982-06-11,4.2894,4.3498,4.2894,4.3068,14570,0
1982-06-14,4.3068,4.3323,4.3068,4.3323,22551,0
1982-06-15,4.3323,4.367,4.3068,4.3498,30873,0
1982-06-16,4.3498,4.4277,4.3498,4.4017,65216,0
1982-06-17,4.4017,4.4448,4.3846,4.4448,32261,0
1982-06-18,4.4448,4.4799,4.4017,4.4448,36773,0
1982-06-21,4.4448,4.6008,4.4277,4.6008,41977,0
1982-06-22,4.6008,4.6178,4.5748,4.6178,33648,0
1982-06-23,4.6178,4.6178,4.5575,4.6008,42325,0
1982-06-24,4.6008,4.6699,4.6008,4.6525,470063,0
1982-06-25,4.6525,4.6525,4.6008,4.6352,55159,0
1982-06-28,4.6352,4.6525,4.5575,4.6008,26021,0
1982-06-29,4.6008,4.6008,4.5575,4.5575,79095,0
1982-06-30,4.5575,4.5575,4.4277,4.4277,98521,0
1982-07-01,4.4277,4.4277,4.367,4.367,34344,0
1982-07-02,4.367,4.367,4.3068,4.3498,323318,0
1982-07-06,4.3498,4.4017,4.3498,4.3498,219938,0
1982-07-07,4.3498,4.4017,4.3323,4.4017,27753,0
1982-07-08,4.4017,4.4623,4.3498,4.4448,107890,0
1982-07-09,4.4799,4.5748,4.4799,4.5748,42670,0
1982-07-12,4.6352,4.7132,4.6352,4.7132,191149,0
1982-07-13,4.7132,4.8428,4.7132,4.8428,174148,0
1982-07-14,4.8428,4.8687,4.7302,4.7476,105807,0
1982-07-15,4.7476,4.8255,4.7476,4.8255,92974,0
1982-07-16,4.8079,4.8079,4.765,4.8079,28447,0
1982-07-19,4.8079,4.8079,4.7476,4.8079,43711,0
1982-07-20,4.7908,4.7908,4.6699,4.7302,31917,0
1982-07-21,4.7302,4.7908,4.6699,4.7908,193230,0
1982-07-22,4.7908,4.9031,4.6961,4.8428,136333,0
1982-07-23,4.8687,4.9031,4.8687,4.8687,47873,0
1982-07-26,4.8687,4.8687,4.7908,4.7908,43711,0
1982-07-27,4.7908,4.8255,4.7908,4.7908,14223,0
1982-07-28,4.7908,4.7908,4.6008,4.6352,129050,0
1982-07-29,4.6352,4.6699,4.6178,4.6699,28795,0
1982-07-30,4.6699,4.7302,4.6525,4.7302,33302,0
1982-08-02,4.7302,4.8255,4.6961,4.8079,130787,0
1982-08-03,4.8255,4.9031,4.8255,4.8687,163395,0
1982-08-04,4.8687,4.8687,4.7908,4.7908,26021,0
1982-08-05,4.7908,4.7908,4.6699,4.6699,26363,0
1982-08-06,4.6699,4.6699,4.6178,4.6178,34691,0
1982-08-09,4.6178,4.6525,4.6178,4.6178,87078,0
1982-08-10,4.6178,4.6525,4.6178,4.6178,146743,0
1982-08-11,4.6352,4.6961,4.6352,4.6961,24978,0
1982-08-12,4.6961,4.6961,4.6525,4.6525,24282,0
1982-08-13,4.6525,4.6961,4.6352,4.6961,65564,0
1982-08-16,4.6961,4.8687,4.6961,4.7908,109272,0
1982-08-17,4.7908,4.9813,4.765,4.9813,55852,0
1982-08-18,5.0937,5.206,5.0937,5.0937,165479,0
1982-08-19,5.0937,5.1368,5.0589,5.0937,37816,0
1982-08-20,5.206,5.474,5.206,5.4048,298692,0
1982-08-23,5.4048,5.4397,5.3443,5.4397,567545,0
1982-08-24,5.4397,5.4397,5.3272,5.3616,314300,0
1982-08-25,5.3616,5.4048,5.2837,5.3443,687227,0
1982-08-26,5.4221,5.5001,5.4221,5.4397,449250,0
1982-08-27,5.4397,5.474,5.4221,5.4397,272323,0
1982-08-30,5.4397,5.4397,5.4048,5.4397,62790,0
1982-08-31,5.4397,5.6728,5.4397,5.552,294872,0
1982-09-01,5.552,5.6728,5.552,5.6728,223063,0
1982-09-02,5.7072,5.7072,5.6124,5.6728,310134,0
1982-09-03,5.6728,5.7072,5.6298,5.6728,269896,0
1982-09-07,5.6728,5.7854,5.6124,5.7506,188026,0
1982-09-08,5.7506,5.8635,5.7332,5.8459,601889,0
1982-09-09,5.8286,5.8286,5.7506,5.7682,255671,0
1982-09-10,5.7506,5.7506,5.7072,5.7072,119683,0
1982-09-13,5.7072,5.7506,5.69,5.7506,49262,0
1982-09-14,5.7682,5.8635,5.7682,5.8286,412126,0
1982-09-15,5.8286,5.8635,5.8116,5.8116,292793,0
1982-09-16,5.8116,5.8459,5.7682,5.7854,50997,0
1982-09-17,5.7854,5.7854,5.6728,5.7506,111701,0
1982-09-20,5.7506,5.8635,5.7506,5.8635,209186,0
1982-09-21,5.8635,5.9843,5.8635,5.9063,79095,0
1982-09-22,5.9063,5.9843,5.9063,5.9063,27753,0
1982-09-23,5.9063,5.941,5.8807,5.9237,84647,0
1982-09-24,5.9237,5.9583,5.9237,5.941,47178,0
1982-09-27,5.941,5.9583,5.941,5.941,31223,0
1982-09-28,5.941,6.0189,5.941,5.941,228613,0
1982-09-29,5.941,6.0017,5.941,5.9583,148825,0
1982-09-30,5.9583,5.9583,5.941,5.9583,97829,0
1982-10-01,5.9583,5.9843,5.941,5.9583,41977,0
1982-10-04,5.9583,6.0017,5.9583,5.9583,21509,0
1982-10-05,5.9583,6.0189,5.8807,5.9063,291750,0
1982-10-06,5.9063,6.0189,5.8635,6.0189,231390,0
1982-10-07,6.0189,6.1574,5.941,5.941,459653,0
1982-10-08,6.0189,6.1312,6.0189,6.0967,153335,0
1982-10-11,6.1745,6.3128,6.1745,6.3128,159578,0
1982-10-12,6.3128,6.4426,6.2868,6.3302,211962,0
1982-10-13,6.3302,6.3302,6.0967,6.1312,197389,0
1982-10-14,6.1312,6.1745,6.0189,6.0362,210575,0
1982-10-15,6.0189,6.0189,5.941,6.0189,84300,0
1982-10-18,6.0189,6.1574,5.9843,6.1574,212308,0
1982-10-19,6.3128,6.382,6.3128,6.3128,358011,0
1982-10-20,6.382,6.6761,6.382,6.5982,292100,0
1982-10-21,6.7541,6.9096,6.7541,6.8318,228613,0
1982-10-22,6.8837,7.0046,6.8837,6.9614,449593,0
1982-10-25,6.9614,6.9873,6.9096,6.9096,239020,0
1982-10-26,6.9096,6.9096,6.8665,6.8665,195656,0
1982-10-27,6.8665,6.9268,6.8665,6.8665,66957,0
1982-10-28,6.9441,7.1778,6.9441,7.1344,204331,0
1982-10-29,7.1344,7.1778,7.0999,7.1172,95055,0
1982-11-01,7.0826,7.0826,6.8837,6.9873,224103,0
1982-11-02,7.0999,7.1952,7.0999,7.1952,322972,0
1982-11-03,7.1952,7.4459,7.1952,7.3679,194618,0
1982-11-04,7.3679,7.4891,7.3333,7.3679,169291,0
1982-11-05,7.3679,7.5235,7.3679,7.4631,190796,0
1982-11-08,7.4631,7.5063,7.3158,7.3158,462086,0
1982-11-09,7.3158,7.3333,7.2556,7.2899,67996,0
1982-11-10,7.2899,7.3509,7.0654,7.0654,112400,0
1982-11-11,6.8665,6.8665,6.6329,6.8318,340321,0
1982-11-12,6.9441,7.0219,6.9441,6.9441,157842,0
1982-11-15,6.9441,7.0046,6.9441,6.9873,74237,0
1982-11-16,6.9873,7.0219,6.9873,6.9873,47178,0
1982-11-17,6.9873,7.0393,6.9873,7.0219,158536,0
1982-11-18,7.0393,7.2899,7.0393,7.2899,71468,0
1982-11-19,7.3333,7.4543,7.3158,7.3765,292793,0
1982-11-22,7.3509,7.3509,7.2986,7.3158,42325,0
1982-11-23,7.3158,7.4285,7.3158,7.3938,91585,0
1982-11-24,7.3938,7.4891,7.3938,7.4718,28447,0
1982-11-26,7.4891,7.5063,7.4891,7.4891,29141,0
1982-11-29,7.4891,7.5495,7.4718,7.4891,123154,0
1982-11-30,7.4891,7.7658,7.4718,7.7658,154027,0
1982-12-01,7.783,7.9734,7.783,7.9561,106155,0
1982-12-02,8.1114,8.2239,8.1114,8.1463,196005,0
1982-12-03,8.1114,8.1114,7.9734,7.9734,122462,0
1982-12-06,7.9561,7.9561,7.7658,7.8004,200516,0
1982-12-07,7.8004,7.8956,7.8004,7.8176,244572,0
1982-12-08,7.6878,7.6878,7.4891,7.5669,230349,0
1982-12-09,7.5669,7.6275,7.4891,7.5669,173802,0
1982-12-10,7.6102,7.7055,7.6102,7.6102,61404,0
1982-12-13,7.6102,7.6878,7.6102,7.6102,178314,0
1982-12-14,7.6102,7.6447,7.4543,7.4543,126972,0
1982-12-15,7.4543,7.5324,7.4111,7.4543,47526,0
1982-12-16,7.4543,7.4543,7.2207,7.2556,334422,0
1982-12-17,7.2556,7.2729,7.2207,7.2556,328524,0
1982-12-20,7.2556,7.3509,7.2382,7.2986,184553,0
1982-12-21,7.2986,7.3333,7.2556,7.3333,149172,0
1982-12-22,7.3333,7.4543,7.1778,7.2382,864845,0
1982-12-23,7.2382,7.2382,7.143,7.1778,168948,0
1982-12-27,7.1778,7.2556,7.143,7.2207,194269,0
1982-12-28,7.2556,7.3509,7.2556,7.2986,134251,0
1982-12-29,7.2986,7.3509,7.2986,7.3333,17344,0
1982-12-30,7.3765,7.5324,7.3765,7.5324,152294,0
1982-12-31,7.5669,7.8004,7.5669,7.8004,82217,0
1983-01-03,7.8004,7.9561,7.6878,7.6878,358704,0
1983-01-04,7.6878,7.7224,7.6447,7.7224,120378,0
1983-01-05,7.7224,7.8004,7.6878,7.7658,117601,0
1983-01-06,7.7658,8.1463,7.7055,8.1463,184901,0
1983-01-07,8.1463,8.2672,8.1114,8.2672,506486,0
1983-01-10,8.2672,8.2672,8.1895,8.2239,261224,0
1983-01-11,8.2239,8.2239,8.0338,8.0338,201553,0
1983-01-12,8.0338,8.0338,7.8782,7.9126,203635,0
1983-01-13,7.8782,7.8782,7.783,7.8004,52384,0
1983-01-14,7.8004,7.8437,7.7658,7.8437,68687,0
1983-01-17,7.8437,7.9126,7.8176,7.9126,156109,0
1983-01-18,7.9126,7.9734,7.8437,7.9734,108931,0
1983-01-19,7.9561,7.9561,7.8437,7.8437,71468,0
1983-01-20,7.7658,7.7658,7.6447,7.6878,65564,0
1983-01-21,7.6878,7.7055,7.3509,7.3765,132170,0
1983-01-24,7.3333,7.3333,7.2207,7.2729,72503,0
1983-01-25,7.3158,7.4543,7.3158,7.4543,128010,0
1983-01-26,7.4543,7.4543,7.3765,7.3765,95055,0
1983-01-27,7.3765,7.4543,7.3509,7.4543,60017,0
1983-01-28,7.4543,7.4543,7.3333,7.4111,165479,0
1983-01-31,7.4111,7.4285,7.3765,7.3938,27402,0
1983-02-01,7.3938,7.5324,7.3765,7.5324,74237,0
1983-02-02,7.4891,7.4891,7.3765,7.3765,60017,0
1983-02-03,7.3509,7.3509,7.2556,7.3509,177616,0
1983-02-04,7.3509,7.4891,7.3509,7.4543,133213,0
1983-02-07,7.4543,7.5324,7.4111,7.5063,64873,0
1983-02-08,7.5063,7.5324,7.4543,7.5063,285507,0
1983-02-09,7.5063,7.5324,7.4543,7.5324,34691,0
1983-02-10,7.5324,7.6447,7.4718,7.5669,116215,0
1983-02-11,7.5669,7.6102,7.5324,7.5669,344830,0
1983-02-14,7.5669,7.6102,7.4891,7.6102,154722,0
1983-02-15,7.6102,7.7224,7.5669,7.6102,56893,0
1983-02-16,7.6447,7.7224,7.6447,7.6447,65216,0
1983-02-17,7.6447,7.6618,7.6102,7.6447,169988,0
1983-02-18,7.6618,7.7396,7.6618,7.7224,110317,0
1983-02-22,7.7224,7.8782,7.6618,7.6878,153684,0
1983-02-23,7.6878,7.7658,7.6447,7.7396,29490,0
1983-02-24,7.7396,7.9126,7.7396,7.8956,127661,0
1983-02-25,7.8956,7.9907,7.8782,7.8782,84992,0
1983-02-28,7.8782,7.9561,7.8782,7.9126,101296,0
1983-03-01,7.9561,8.0512,7.9561,8.0165,258791,0
1983-03-02,8.0595,8.0595,7.9992,8.0595,163045,0
1983-03-03,8.0595,8.1114,8.0165,8.0768,27402,0
1983-03-04,8.0338,8.0338,7.9992,8.0338,61404,0
1983-03-07,8.0338,8.0338,7.8782,7.904,28102,0
1983-03-08,7.904,7.9215,7.8263,7.9215,32261,0
1983-03-09,7.9215,7.9215,7.8782,7.9215,34344,0
1983-03-10,7.8782,7.8782,7.8263,7.8263,65564,0
1983-03-11,7.8004,7.8004,7.7224,7.7224,75973,0
1983-03-14,7.7224,7.7224,7.6618,7.7224,224797,0
1983-03-15,7.7396,7.8004,7.7396,7.7658,159922,0
1983-03-16,7.7658,7.8004,7.7224,7.7396,310831,0
1983-03-17,7.7396,7.783,7.6447,7.6447,326443,0
1983-03-18,7.6447,7.6447,7.4111,7.4543,113094,0
1983-03-21,7.4543,7.4891,7.3333,7.3333,247345,0
1983-03-22,7.3333,7.3938,7.2729,7.2986,188371,0
1983-03-23,7.2986,7.5669,7.2556,7.5063,930410,0
1983-03-24,7.5063,7.5669,7.5063,7.5063,200516,0
1983-03-25,7.5495,7.6447,7.5495,7.6102,235553,0
1983-03-28,7.6102,7.6447,7.5324,7.5324,75624,0
1983-03-29,7.4891,7.4891,7.4285,7.4285,31569,0
1983-03-30,7.4285,7.5495,7.3765,7.5324,307014,0
1983-03-31,7.5324,7.6275,7.3938,7.4718,135643,0
1983-04-04,7.4718,7.4718,7.3765,7.4543,73196,0
1983-04-05,7.4543,7.4891,7.3765,7.3765,201553,0
1983-04-06,7.4111,7.4111,7.2729,7.2729,115869,0
1983-04-07,7.2556,7.2556,7.0999,7.1172,504755,0
1983-04-08,7.1172,7.143,7.0826,7.1172,401720,0
1983-04-11,7.1778,7.2986,7.143,7.2986,60363,0
1983-04-12,7.2986,7.3158,7.2207,7.2556,469024,0
1983-04-13,7.2986,7.3765,7.2556,7.2986,1006038,0
1983-04-14,7.3333,7.6102,7.3333,7.5669,373623,0
1983-04-15,7.6878,7.8782,7.6618,7.8782,170678,0
1983-04-18,7.8782,7.8782,7.8004,7.8263,283424,0
1983-04-19,7.8263,7.8263,7.6447,7.7396,138416,0
1983-04-20,7.7224,7.8437,7.6878,7.783,549851,0
1983-04-21,7.8004,7.9992,7.8004,7.9992,930410,0
1983-04-22,7.9992,8.0338,7.9561,7.9992,78750,0
1983-04-25,7.9818,8.0165,7.9215,7.9386,49262,0
1983-04-26,7.9215,8.0338,7.783,7.9992,227917,0
1983-04-27,8.1376,8.233,8.0165,8.1895,150558,0
1983-04-28,8.1721,8.233,8.1114,8.1114,99911,0
1983-04-29,8.1721,8.2672,8.0595,8.233,62100,0
1983-05-02,8.1721,8.2157,8.1376,8.1895,54120,0
1983-05-03,8.1895,8.1895,8.0595,8.0943,243185,0
1983-05-04,8.2157,8.3278,8.0943,8.3278,275444,0
1983-05-05,8.3452,8.3883,8.3105,8.3712,74933,0
1983-05-06,8.3712,8.6994,8.3712,8.5007,277181,0
1983-05-09,8.4662,8.5786,8.4662,8.5441,20814,0
1983-05-10,8.6994,8.7428,8.665,8.6994,74237,0
1983-05-11,8.6994,8.8207,8.6821,8.8207,66957,0
1983-05-12,8.8992,8.9761,8.8992,8.9324,61748,0
1983-05-13,8.9761,9.0888,8.9761,9.0098,139112,0
1983-05-16,9.0545,9.0545,8.665,8.665,87078,0
1983-05-17,8.6821,8.6994,8.6391,8.665,48221,0
1983-05-18,8.665,8.855,8.665,8.7428,54120,0
1983-05-19,8.7428,8.7604,8.7168,8.7168,11098,0
1983-05-20,8.6994,8.6994,8.6218,8.665,56548,0
1983-05-23,8.3105,8.5093,8.3105,8.4662,483246,0
1983-05-24,8.5873,9.0545,8.5873,9.0545,71115,0
1983-05-25,9.0365,9.0727,8.9415,8.9928,129743,0
1983-05-26,8.9761,9.0981,8.9761,8.9928,25324,0
1983-05-27,8.9761,9.0192,8.9415,8.9415,157496,0
1983-05-31,8.9415,9.0192,8.9415,8.9415,269549,0
1983-06-01,8.9761,9.0192,8.8207,8.9415,197389,0
1983-06-02,8.9761,8.9761,8.8381,8.8814,337890,0
1983-06-03,8.8814,8.8992,8.3712,8.8035,105112,0
1983-06-06,8.7776,8.8207,8.7257,8.7428,41281,0
1983-06-07,8.7776,8.8207,8.6994,8.7428,159922,0
1983-06-08,8.7604,8.7604,8.5265,8.6218,159231,0
1983-06-09,8.6218,8.6478,8.5441,8.6218,83259,0
1983-06-10,8.665,8.665,8.5265,8.5441,164780,0
1983-06-13,8.5441,8.7257,8.5441,8.6994,41977,0
1983-06-14,8.665,8.6994,8.6218,8.6218,31569,0
1983-06-15,8.6821,8.6821,8.5873,8.6218,109272,0
1983-06-16,8.5873,8.7604,8.5701,8.6478,63832,0
1983-06-17,8.6994,8.8381,8.6994,8.7604,130787,0
1983-06-20,8.7604,8.8381,8.7257,8.7776,193920,0
1983-06-21,8.7776,8.8643,8.7776,8.8643,134948,0
1983-06-22,8.8814,8.9415,8.8207,8.9415,61748,0
1983-06-23,8.9415,8.9415,8.7428,8.7428,275794,0
1983-06-24,8.7604,8.8381,8.7604,8.8381,297299,0
1983-06-27,8.8381,8.8643,8.8035,8.8643,143620,0
1983-06-28,8.8381,8.9415,8.8035,8.8035,65914,0
1983-06-29,8.8381,8.8381,8.7428,8.8207,180045,0
1983-06-30,8.8643,8.9581,8.8207,8.916,101990,0
1983-07-01,8.9761,9.0192,8.9761,9.0192,82909,0
1983-07-05,8.9761,8.9761,8.9415,8.9415,202942,0
1983-07-06,8.9761,8.9928,8.9415,8.9928,32261,0
1983-07-07,9.0192,9.0981,8.9928,9.0192,293487,0
1983-07-08,9.0192,9.0545,8.9581,9.0192,53770,0
1983-07-11,9.0545,9.1327,9.0545,9.1327,44055,0
1983-07-12,9.1327,9.408,9.1327,9.2089,688612,0
1983-07-13,9.1744,9.4517,9.1744,9.3913,131827,0
1983-07-14,9.3913,9.3913,9.0545,9.0545,579685,0
1983-07-15,9.0727,9.0727,8.8643,8.8643,175535,0
1983-07-18,8.8643,8.8643,8.7776,8.8035,299729,0
1983-07-19,8.7604,8.8035,8.6218,8.7604,74588,0
1983-07-20,8.8035,8.9761,8.8035,8.9415,82217,0
1983-07-21,8.9928,9.0365,8.8992,8.9761,112052,0
1983-07-22,8.9415,9.0192,8.8643,8.8643,307014,0
1983-07-25,8.8207,8.8381,8.7257,8.7776,80137,0
1983-07-26,8.7776,8.7776,8.6478,8.7428,140500,0
1983-07-27,8.7428,8.7604,8.6821,8.6994,151946,0
1983-07-28,8.665,8.665,8.4662,8.4662,159922,0
1983-07-29,8.3883,8.6821,8.3105,8.3712,118990,0
1983-08-01,8.2933,8.2933,8.1895,8.25,244225,0
1983-08-02,8.25,8.25,8.1895,8.1895,214043,0
1983-08-03,8.1895,8.2157,8.1114,8.1548,224103,0
1983-08-04,8.1548,8.1548,7.9992,7.9992,335807,0
1983-08-05,7.9992,7.9992,7.9215,7.9561,368074,0
1983-08-08,7.9561,7.9818,7.8956,7.9215,95401,0
1983-08-09,7.9215,7.9992,7.9215,7.9561,358011,0
1983-08-10,7.9818,7.9992,7.9386,7.9561,47873,0
1983-08-11,7.9992,8.0338,7.9561,7.9818,274060,0
1983-08-12,7.9561,7.9992,7.9561,7.9561,705265,0
1983-08-15,7.9561,8.0338,7.9561,8.0338,125931,0
1983-08-16,8.0338,8.0768,7.9992,8.0768,214390,0
1983-08-17,8.0768,8.0768,7.8956,7.8956,118644,0
1983-08-18,7.9215,7.9992,7.9215,7.9992,20121,0
1983-08-19,7.9386,7.9561,7.8782,7.8956,81177,0
1983-08-22,7.9386,8.0768,7.9386,8.0338,91934,0
1983-08-23,8.0165,8.0165,7.9561,7.9992,136686,0
1983-08-24,7.9561,7.9561,7.8956,7.9215,51690,0
1983-08-25,7.9561,7.9561,7.9386,7.9386,52384,0
1983-08-26,7.9561,8.0768,7.9561,8.0338,16652,0
1983-08-29,8.0338,8.1548,8.0338,8.1548,76665,0
1983-08-30,8.1376,8.2157,8.1376,8.2157,13183,0
1983-08-31,8.2157,8.2933,8.2157,8.2761,45791,0
1983-09-01,8.3193,8.4143,8.3193,8.4143,66258,0
1983-09-02,8.4316,8.5093,8.4316,8.5093,11450,0
1983-09-06,8.5873,8.6305,8.5873,8.6305,14918,0
1983-09-07,8.6738,9.0632,8.6738,9.0632,241449,0
1983-09-08,9.0632,9.3562,9.0632,9.3225,346910,0
1983-09-09,9.2806,9.2962,9.2168,9.2168,63485,0
1983-09-12,9.1831,9.1831,9.0809,9.0809,355234,0
1983-09-13,9.0461,9.0461,8.9248,8.9415,19081,0
1983-09-14,8.9068,8.9415,8.8643,8.9415,182128,0
1983-09-15,9.0013,9.1413,8.9415,9.0632,106502,0
1983-09-16,9.0632,9.107,9.0278,9.0278,42670,0
1983-09-19,8.9677,9.0632,8.9415,9.0632,149519,0
1983-09-20,9.0632,9.1831,9.0278,9.1413,159578,0
1983-09-21,9.107,9.107,8.9415,8.9836,233818,0
1983-09-22,8.9836,9.1657,8.9836,9.1657,404151,0
1983-09-23,9.1413,9.1831,9.107,9.1241,94011,0
1983-09-26,9.1413,9.1831,9.1241,9.1413,90891,0
1983-09-27,9.1831,9.1831,9.1241,9.1413,84992,0
1983-09-28,9.1241,9.1413,9.0809,9.107,82566,0
1983-09-29,9.1413,9.1657,9.0632,9.0809,36773,0
1983-09-30,9.0809,9.0809,9.0278,9.0809,86726,0
1983-10-03,9.0809,9.0809,9.0461,9.0461,102338,0
1983-10-04,9.0809,9.2624,9.0632,9.1831,81524,0
1983-10-05,9.1831,9.2962,9.1657,9.2624,29835,0
1983-10-06,9.2624,9.4607,9.2624,9.4179,244225,0
1983-10-07,9.3823,9.4607,9.3823,9.4179,41630,0
1983-10-10,9.4357,9.4944,9.4179,9.4944,14918,0
1983-10-11,9.4944,9.4944,9.4607,9.4607,55852,0
1983-10-12,9.4607,9.4607,9.4179,9.4179,108581,0
1983-10-13,9.4944,9.4944,9.4179,9.4357,75973,0
1983-10-14,9.4944,9.572,9.4785,9.556,77359,0
1983-10-17,9.601,9.651,9.601,9.617,177964,0
1983-10-18,9.617,9.678,9.4944,9.4944,581425,0
1983-10-19,9.4607,9.4607,9.1413,9.1413,139806,0
1983-10-20,9.1831,9.2168,9.107,9.2015,396865,0
1983-10-21,9.2015,9.2439,9.2015,9.2439,126972,0
1983-10-24,9.2439,9.2962,9.1831,9.2624,158536,0
1983-10-25,9.2962,9.2962,9.1831,9.1831,334072,0
1983-10-26,9.2168,9.2168,9.0809,9.1241,49608,0
1983-10-27,9.1657,9.1831,9.1413,9.1413,53770,0
1983-10-28,9.1657,9.1831,9.0632,9.0632,88463,0
1983-10-31,9.0278,9.0461,8.7861,8.7861,168948,0
1983-11-01,8.7687,8.8035,8.6738,8.6914,182822,0
1983-11-02,8.6478,8.7861,8.6478,8.7861,68340,0
1983-11-03,8.8035,8.8909,8.8035,8.8289,100603,0
1983-11-04,8.8289,8.8643,8.7687,8.7687,27402,0
1983-11-07,8.7861,8.8289,8.7687,8.7861,62444,0
1983-11-08,8.7515,8.7515,8.7515,8.7515,49953,0
1983-11-09,8.7515,8.7687,8.6305,8.7687,49953,0
1983-11-10,8.7861,8.8643,8.7861,8.8289,62100,0
1983-11-11,8.8643,9.0278,8.8469,9.0278,44751,0
1983-11-14,9.0278,9.1413,9.0013,9.1413,30528,0
1983-11-15,9.1413,9.1657,9.107,9.1413,32610,0
1983-11-16,9.2015,9.2624,9.1831,9.2624,102338,0
1983-11-17,9.3225,9.3405,9.2962,9.3225,89501,0
1983-11-18,9.3405,9.4607,9.3405,9.4258,241796,0
1983-11-21,9.4448,9.521,9.4258,9.521,211271,0
1983-11-22,9.537,9.601,9.521,9.521,297299,0
1983-11-23,9.537,9.563,9.503,9.503,509610,0
1983-11-25,9.537,9.582,9.503,9.537,108931,0
1983-11-28,9.537,9.582,9.521,9.537,242835,0
1983-11-29,9.563,9.617,9.503,9.503,303546,0
1983-11-30,9.503,9.537,9.4607,9.4607,65914,0
1983-12-01,9.4258,9.4607,9.3823,9.4258,59667,0
1983-12-02,9.4258,9.4607,9.4258,9.4258,147785,0
1983-12-05,9.4258,9.4258,9.3405,9.366,66608,0
1983-12-06,9.3405,9.366,9.2884,9.2884,215083,0
1983-12-07,9.2439,9.2439,9.1413,9.1657,75973,0
1983-12-08,9.2015,9.3405,9.2015,9.304,418719,0
1983-12-09,9.2624,9.3405,9.2624,9.2624,92974,0
1983-12-12,9.2624,9.2884,9.2254,9.2254,21852,0
1983-12-13,9.2624,9.2884,9.2015,9.2439,61748,0
1983-12-14,9.304,9.304,9.1657,9.1831,254285,0
1983-12-15,9.1413,9.1413,8.9503,8.9677,270935,0
1983-12-16,8.9677,8.9836,8.9248,8.9503,191839,0
1983-12-19,8.9503,9.1413,8.9503,9.0632,177616,0
1983-12-20,9.0013,9.0013,8.9677,9.0013,336502,0
1983-12-21,9.0278,9.1831,8.9677,9.1831,209186,0
1983-12-22,9.1831,9.1831,8.9836,8.9836,249426,0
1983-12-23,8.9836,9.0632,8.9836,9.0278,66258,0
1983-12-27,9.0632,9.1241,9.0013,9.1241,81177,0
1983-12-28,9.1241,9.1241,9.0461,9.107,46139,0
1983-12-29,9.1241,9.1657,9.107,9.1657,165823,0
1983-12-30,9.1241,9.2254,9.107,9.2254,47526,0
1984-01-03,9.1831,9.1831,9.0888,9.0888,33996,0
1984-01-04,9.1241,9.1831,9.107,9.1831,235205,0
1984-01-05,9.304,9.3225,9.1657,9.2884,213002,0
1984-01-06,9.2884,9.2884,9.1831,9.2624,128354,0
1984-01-09,9.1831,9.1831,8.9836,9.0278,148825,0
1984-01-10,9.0278,9.1413,8.9068,8.9068,231736,0
1984-01-11,8.8643,8.9503,8.8643,8.9503,71468,0
1984-01-12,8.9068,8.9836,8.8909,8.9836,430170,0
1984-01-13,8.9248,9.0013,8.9248,8.9503,223063,0
1984-01-16,8.9068,8.9503,8.8909,8.9503,13529,0
1984-01-17,9.0888,9.1413,9.0278,9.0278,123848,0
1984-01-18,9.0013,9.2254,9.0013,9.2254,293832,0
1984-01-19,9.2254,9.2884,9.2254,9.2254,165823,0
1984-01-20,9.2254,9.2624,9.107,9.107,81870,0
1984-01-23,9.0632,9.0632,8.9836,8.9836,176575,0
1984-01-24,8.9503,9.0632,8.9503,9.0278,347949,0
1984-01-25,8.9836,9.0278,8.8643,8.8643,457572,0
1984-01-26,8.8289,8.8909,8.8289,8.8289,312912,0
1984-01-27,8.8469,8.8469,8.7085,8.7085,452718,0
1984-01-30,8.7257,8.7257,8.6305,8.6738,130787,0
1984-01-31,8.6478,8.6478,8.5093,8.6133,300771,0
1984-02-01,8.6133,8.7085,8.5093,8.5701,157496,0
1984-02-02,8.6133,8.6478,8.5093,8.5526,87767,0
1984-02-03,8.5354,8.5526,8.3712,8.397,38509,0
1984-02-06,8.397,8.397,8.1721,8.1981,168599,0
1984-02-07,8.2761,8.4316,8.1114,8.354,224449,0
1984-02-08,8.397,8.397,8.2761,8.2761,102338,0
1984-02-09,8.2761,8.2761,7.9215,7.9215,206757,0
1984-02-10,7.8349,7.8782,7.7224,7.8608,804831,0
1984-02-13,7.8176,7.8176,7.4459,7.4459,270243,0
1984-02-14,7.4459,7.4459,7.2813,7.3589,175189,0
1984-02-15,7.3589,7.4199,7.325,7.3851,141539,0
1984-02-16,7.4199,7.4199,7.3589,7.3589,26363,0
1984-02-17,7.3589,7.3589,7.2035,7.2467,120032,0
1984-02-21,7.1862,7.1862,7.143,7.1862,108581,0
1984-02-22,7.2467,7.4805,7.2035,7.4805,322626,0
1984-02-23,7.4459,7.4459,7.3419,7.3589,100260,0
1984-02-24,7.4027,7.4459,7.3851,7.4459,257058,0
1984-02-27,7.4805,7.5409,7.4631,7.5063,124889,0
1984-02-28,7.5235,7.5235,7.3851,7.4027,100951,0
1984-02-29,7.3589,7.4027,7.2813,7.4027,90194,0
1984-03-01,7.3589,7.4027,7.2813,7.3589,158536,0
1984-03-02,7.3509,7.6878,7.3509,7.5841,77706,0
1984-03-05,7.6275,7.6275,7.5235,7.5235,58281,0
1984-03-06,7.5495,7.6014,7.5063,7.5495,317421,0
1984-03-07,7.4285,7.5235,7.3679,7.4285,242835,0
1984-03-08,7.4631,7.4631,7.2467,7.2467,208143,0
1984-03-09,7.2467,7.2467,7.1689,7.2035,207108,0
1984-03-12,7.2467,7.3075,7.1862,7.3075,95746,0
1984-03-13,7.325,7.4631,7.2899,7.4631,101647,0
1984-03-14,7.4285,7.4631,7.3679,7.4027,38160,0
1984-03-15,7.4459,7.4891,7.4027,7.4631,124889,0
1984-03-16,7.4891,7.5669,7.4891,7.5235,297650,0
1984-03-19,7.5495,7.5495,7.4285,7.4891,48914,0
1984-03-20,7.4459,7.5235,7.4459,7.5235,338582,0
1984-03-21,7.5235,7.6014,7.5235,7.6014,137029,0
1984-03-22,7.5841,7.5841,7.4631,7.5063,34691,0
1984-03-23,7.5495,7.5495,7.3509,7.3851,207108,0
1984-03-26,7.3851,7.4459,7.3851,7.4459,114481,0
1984-03-27,7.4285,7.4459,7.4027,7.4459,62444,0
1984-03-28,7.4459,7.5063,7.3679,7.5063,213699,0
1984-03-29,7.4891,7.6014,7.4891,7.5669,49608,0
1984-03-30,7.5669,7.6447,7.5669,7.5669,188718,0
1984-04-02,7.5669,7.5669,7.264,7.3075,245614,0
1984-04-03,7.2467,7.2899,7.1085,7.1085,137373,0
1984-04-04,7.1085,7.2295,7.1085,7.1689,285853,0
1984-04-05,7.1689,7.1689,7.1257,7.1516,121068,0
1984-04-06,7.1257,7.1516,7.0046,7.0479,95401,0
1984-04-09,7.0654,7.0654,6.9873,7.0309,550200,0
1984-04-10,7.0654,7.1689,7.0654,7.1257,191495,0
1984-04-11,7.1085,7.1689,7.0909,7.1085,204677,0
1984-04-12,7.1085,7.1689,7.0909,7.1085,319852,0
1984-04-13,7.1689,7.2467,7.1689,7.2035,540484,0
1984-04-16,7.2035,7.3075,7.1689,7.264,108237,0
1984-04-17,7.264,7.325,7.2467,7.2899,86033,0
1984-04-18,7.3075,7.3075,7.264,7.264,105807,0
1984-04-19,7.264,7.3075,7.1689,7.2295,201902,0
1984-04-23,7.1862,7.2295,7.1516,7.1689,50304,0
1984-04-24,7.1689,7.1689,7.1085,7.1516,22895,0
1984-04-25,7.1516,7.1516,7.0479,7.0654,188718,0
1984-04-26,7.0654,7.1257,7.0654,7.1257,166863,0
1984-04-27,7.0479,7.0654,7.0046,7.0479,128354,0
1984-04-30,7.0479,7.0479,6.9096,6.9096,135643,0
1984-05-01,6.9096,6.9528,6.8057,6.849,579341,0
1984-05-02,6.8923,6.9096,6.849,6.8665,444738,0
1984-05-03,6.8665,7.0046,6.8665,7.0046,246302,0
1984-05-04,6.9701,7.0479,6.9701,7.0046,50647,0
1984-05-07,7.0309,7.0309,7.0046,7.0046,54465,0
1984-05-08,7.0046,7.0309,6.9701,6.9873,100603,0
1984-05-09,7.0046,7.0046,6.9701,7.0046,138416,0
1984-05-10,7.0046,7.0046,6.9701,6.9873,20121,0
1984-05-11,6.9873,6.9873,6.8923,6.9528,255671,0
1984-05-14,6.9096,6.9701,6.8665,6.8923,19772,0
1984-05-15,6.849,6.849,6.529,6.5723,273713,0
1984-05-16,6.607,6.7454,6.607,6.7107,130787,0
1984-05-17,6.7107,6.7107,6.6329,6.6329,39895,0
1984-05-18,6.6674,6.6674,6.607,6.6503,22895,0
1984-05-21,6.6503,6.7107,6.6503,6.7107,141886,0
1984-05-22,6.728,6.728,6.546,6.5723,135990,0
1984-05-23,6.5723,6.5895,6.4339,6.451,243532,0
1984-05-24,6.2524,6.3733,6.2351,6.2524,151946,0
1984-05-25,6.2351,6.2698,6.2178,6.2351,330259,0
1984-05-29,6.2178,6.2351,6.1745,6.2351,109624,0
1984-05-30,6.1745,6.2351,6.1312,6.2351,65914,0
1984-05-31,6.1918,6.1918,6.1574,6.1745,87423,0
1984-06-01,6.1139,6.2178,6.1139,6.2178,219246,0
1984-06-04,6.2524,6.7368,6.2524,6.7107,397553,0
1984-06-05,6.6761,6.6935,6.6154,6.6154,339970,0
1984-06-06,6.6503,6.7541,6.6503,6.7541,86380,0
1984-06-07,6.7713,6.7713,6.6154,6.6503,372927,0
1984-06-08,6.7107,6.7107,6.6761,6.6935,7283,0
1984-06-11,6.6935,6.7107,6.6761,6.6935,35384,0
1984-06-12,6.6503,6.6935,6.6329,6.6329,83952,0
1984-06-13,6.6935,6.7368,6.6935,6.6935,98176,0
1984-06-14,6.6761,6.7107,6.6761,6.6935,64526,0
1984-06-15,6.6935,6.7107,6.6761,6.7107,19081,0
1984-06-18,6.7107,6.9789,6.7107,6.8923,132864,0
1984-06-19,6.9528,7.0134,6.9528,6.9789,148127,0
1984-06-20,6.8577,6.9964,6.8147,6.9964,86726,0
1984-06-21,6.9964,7.1172,6.9789,7.0739,51690,0
1984-06-22,7.0566,7.0739,7.0134,7.0566,131827,0
1984-06-25,7.0566,7.1952,7.0566,7.1344,56548,0
1984-06-26,7.1344,7.1344,7.0393,7.0393,133213,0
1984-06-27,7.0393,7.0393,6.9357,6.9357,40587,0
1984-06-28,6.9789,7.0393,6.9528,7.0393,96442,0
1984-06-29,7.0393,7.0566,6.9964,7.0134,56548,0
1984-07-02,6.9789,6.9964,6.8923,6.8923,76320,0
1984-07-03,6.9357,6.9789,6.9181,6.9789,30180,0
1984-07-05,6.8923,6.9528,6.8923,6.9528,32610,0
1984-07-06,6.9181,6.9528,6.9181,6.9357,9714,0
1984-07-09,6.8748,6.8748,6.7972,6.7972,63136,0
1984-07-10,6.8318,6.8318,6.7972,6.7972,14918,0
1984-07-11,6.8318,6.8318,6.7972,6.7972,119335,0
1984-07-12,6.7368,6.7713,6.6935,6.7107,102683,0
1984-07-13,6.7368,6.7713,6.6935,6.7541,34344,0
1984-07-16,6.8147,6.8923,6.7713,6.8923,62444,0
1984-07-17,6.8923,6.9789,6.8147,6.8147,28795,0
1984-07-18,6.8147,6.8147,6.7541,6.7541,32261,0
1984-07-19,6.7368,6.7368,6.6503,6.6503,127316,0
1984-07-20,6.6503,6.7541,6.6503,6.7541,290710,0
1984-07-23,6.7368,6.7368,6.6761,6.6761,79095,0
1984-07-24,6.6503,6.6935,6.512,6.512,209534,0
1984-07-25,6.4947,6.4947,6.3128,6.3733,149172,0
1984-07-26,6.4166,6.512,6.4166,6.512,149172,0
1984-07-27,6.6154,6.9357,6.6154,6.9357,111701,0
1984-07-30,6.9789,7.0739,6.9789,6.9789,372927,0
1984-07-31,6.9789,7.0134,6.9528,6.9789,36773,0
1984-08-01,7.0134,7.1952,7.0134,7.1952,713593,0
1984-08-02,7.2123,7.4199,7.1516,7.3938,418027,0
1984-08-03,7.6792,7.6966,7.6186,7.6186,184901,0
1984-08-06,7.6792,7.8956,7.6792,7.7569,526607,0
1984-08-07,7.7138,7.7743,7.6533,7.7569,219593,0
1984-08-08,7.7138,7.7569,7.6792,7.6966,116215,0
1984-08-09,7.7138,7.8956,7.6966,7.8782,443003,0
1984-08-10,7.9734,8.3193,7.9734,8.2414,543954,0
1984-08-13,8.1981,8.2157,8.0165,8.1809,321587,0
1984-08-14,8.1809,8.1809,7.9734,7.9734,127316,0
1984-08-15,8.0165,8.0338,7.8956,7.9386,174843,0
1984-08-16,7.9386,8.0768,7.8956,8.0768,134948,0
1984-08-17,8.0338,8.1809,8.0338,8.1809,71808,0
1984-08-20,8.1376,8.1981,8.0768,8.0768,118990,0
1984-08-21,8.0595,8.0943,7.9734,8.0768,243532,0
1984-08-22,8.0768,8.1203,8.0768,8.1203,46834,0
1984-08-23,8.2157,8.2587,8.1981,8.1981,145353,0
1984-08-24,8.2157,8.2414,8.1809,8.2157,99218,0
1984-08-27,8.2157,8.2761,8.2157,8.2414,178660,0
1984-08-28,8.2239,8.2239,8.2239,8.2239,99218,0
1984-08-29,8.2239,8.2587,8.2239,8.2239,173106,0
1984-08-30,8.2239,8.2587,8.1981,8.2239,42325,0
1984-08-31,8.2239,8.2587,8.2239,8.2587,180045,0
1984-09-04,8.2239,8.2239,8.0423,8.0595,72155,0
1984-09-05,8.0165,8.0165,7.8956,7.8956,113442,0
1984-09-06,7.8956,7.9386,7.8608,7.9386,114132,0
1984-09-07,7.9818,7.9992,7.9386,7.9386,74237,0
1984-09-10,7.9386,8.0165,7.9386,8.0165,109972,0
1984-09-11,8.0595,8.1376,8.0595,8.1376,84992,0
1984-09-12,8.1809,8.4662,8.1809,8.4403,84647,0
1984-09-13,8.4834,8.7428,8.4834,8.7085,154722,0
1984-09-14,8.8289,8.8643,8.5441,8.5441,323318,0
1984-09-17,8.5007,8.5007,8.4403,8.4662,59667,0
1984-09-18,8.4834,8.5265,8.4403,8.4403,115869,0
1984-09-19,8.4229,8.4403,8.2239,8.3019,239020,0
1984-09-20,8.3019,8.3452,8.2239,8.3019,110663,0
1984-09-21,8.2587,8.3193,8.2239,8.2414,304936,0
1984-09-24,8.2587,8.3019,8.1376,8.1376,96442,0
1984-09-25,8.1809,8.1809,8.0768,8.1031,170334,0
1984-09-26,8.1376,8.2587,8.1031,8.1809,173802,0
1984-09-27,8.2239,8.2239,8.1376,8.1981,67301,0
1984-09-28,8.1981,8.1981,8.1376,8.1809,38509,0
1984-10-01,8.1809,8.1809,8.0595,8.0595,53078,0
1984-10-02,8.0768,8.1376,7.9561,7.9561,252898,0
1984-10-03,7.9386,7.9386,7.8349,7.8608,89154,0
1984-10-04,7.8956,7.8956,7.7396,7.7396,92623,0
1984-10-05,7.7396,7.8004,7.7138,7.7138,52730,0
1984-10-08,7.6966,7.6966,7.6186,7.6186,77014,0
1984-10-09,7.6533,7.6533,7.6186,7.6186,88115,0
1984-10-10,7.6361,7.6966,7.6186,7.6966,287937,0
1984-10-11,7.7396,7.7743,7.6966,7.7396,49608,0
1984-10-12,7.7743,7.8608,7.7396,7.8176,203288,0
1984-10-15,7.8176,7.8608,7.7743,7.8608,36425,0
1984-10-16,7.8956,7.9561,7.8176,7.8782,154375,0
1984-10-17,7.8782,7.9992,7.8349,7.9215,91238,0
1984-10-18,7.8782,8.0423,7.8782,8.0423,415597,0
1984-10-19,8.3796,8.4403,8.3019,8.3452,506141,0
1984-10-22,8.3452,8.4229,8.3452,8.4229,125235,0
1984-10-23,8.4229,8.4662,8.3796,8.4662,113783,0
1984-10-24,8.4662,8.5007,8.4403,8.5007,207108,0
1984-10-25,8.4834,8.4834,8.3624,8.4057,305282,0
1984-10-26,8.3796,8.3796,8.2587,8.2587,109972,0
1984-10-29,8.2587,8.2587,8.1809,8.1981,51690,0
1984-10-30,8.1981,8.2846,8.1981,8.2587,98176,0
1984-10-31,8.2846,8.3019,8.2587,8.2846,116563,0
1984-11-01,8.2846,8.4403,8.2846,8.4057,109624,0
1984-11-02,8.4403,8.4403,8.4057,8.4229,45098,0
1984-11-05,8.4403,8.4834,8.4229,8.4662,77014,0
1984-11-06,8.4834,8.5265,8.4662,8.4662,68340,0
1984-11-07,8.4662,8.4834,8.4057,8.4834,240061,0
1984-11-08,8.4662,8.4834,8.4403,8.4403,158882,0
1984-11-09,8.4662,8.4662,8.4229,8.4662,220290,0
1984-11-12,8.4834,8.4834,8.3624,8.4229,59667,0
1984-11-13,8.4229,8.4662,8.3193,8.3452,127661,0
1984-11-14,8.3193,8.4403,8.3193,8.4057,78058,0
1984-11-15,8.4403,8.4662,8.3796,8.4662,104768,0
1984-11-16,8.4229,8.4662,8.2672,8.2672,120724,0
1984-11-19,8.2672,8.2672,7.8956,7.8956,87423,0
1984-11-20,7.8608,7.8782,7.7743,7.8176,283424,0
1984-11-21,7.8176,7.9215,7.8176,7.8608,197739,0
1984-11-23,7.8956,7.9818,7.8956,7.9818,132864,0
1984-11-26,8.0165,8.1031,8.0165,8.0165,137723,0
1984-11-27,8.0165,8.0165,7.8956,7.9818,383333,0
1984-11-28,7.9561,7.9818,7.7743,7.7743,184553,0
1984-11-29,7.7743,7.7743,7.6186,7.6361,176575,0
1984-11-30,7.5756,7.5756,7.4371,7.4718,215429,0
1984-12-03,7.4371,7.4975,7.4371,7.4975,343095,0
1984-12-04,7.5756,7.5927,7.4543,7.5324,155418,0
1984-12-05,7.5324,7.5756,7.4975,7.4975,170678,0
1984-12-06,7.4543,7.4543,7.4111,7.4543,386805,0
1984-12-07,7.4111,7.4975,7.3765,7.4975,350032,0
1984-12-10,7.4543,7.4543,7.3509,7.4543,314300,0
1984-12-11,7.4975,7.5324,7.4543,7.4543,69384,0
1984-12-12,7.4111,7.4975,7.4111,7.4543,106502,0
1984-12-13,7.4543,7.4543,7.3765,7.3938,453061,0
1984-12-14,7.3765,7.4371,7.3333,7.4371,143968,0
1984-12-17,7.4543,7.4718,7.4111,7.4543,143968,0
1984-12-18,7.4543,7.8956,7.4111,7.8956,1137860,0
1984-12-19,7.9386,8.0595,7.9215,7.9992,349684,0
1984-12-20,7.9818,8.0165,7.9561,8.0165,69728,0
1984-12-21,8.0165,8.0165,7.9386,7.9386,180740,0
1984-12-24,8.0165,8.0165,7.9818,8.0165,46485,0
1984-12-26,7.9818,8.0165,7.9818,7.9818,67996,0
1984-12-27,7.9561,7.9561,7.8608,7.8608,75281,0
1984-12-28,7.8782,7.9386,7.7743,7.9386,173802,0
1984-12-31,7.8956,7.9818,7.8608,7.8782,98176,0
1985-01-02,7.9215,7.9215,7.6533,7.7138,114481,0
1985-01-03,7.7396,7.8176,7.6186,7.7569,486367,0
1985-01-04,7.7396,7.8608,7.7396,7.7569,290710,0
1985-01-07,7.7569,7.7569,7.5581,7.6186,275101,0
1985-01-08,7.6186,7.7138,7.6186,7.7138,188371,0
1985-01-09,7.7396,7.8608,7.7138,7.8608,312570,0
1985-01-10,7.9215,8.0165,7.8608,8.0165,446818,0
1985-01-11,8.0165,8.0595,8.0165,8.0595,196350,0
1985-01-14,8.0165,8.3019,8.0165,8.2672,181088,0
1985-01-15,8.3019,8.5265,8.3019,8.4662,307014,0
1985-01-16,8.4834,8.5093,8.3883,8.4229,579341,0
1985-01-17,8.4229,8.4229,8.2846,8.3019,37466,0
1985-01-18,8.3624,8.3624,8.2846,8.3452,48221,0
1985-01-21,8.3883,8.5441,8.3883,8.5441,424618,0
1985-01-22,8.5265,8.7085,8.5265,8.5873,197389,0
1985-01-23,8.7515,8.8289,8.7085,8.8289,642129,0
1985-01-24,8.8909,8.9503,8.8469,8.8469,343789,0
1985-01-25,8.8122,8.8289,8.7687,8.7687,109624,0
1985-01-28,8.7861,8.9928,8.7861,8.916,154722,0
1985-01-29,8.8289,8.916,8.7861,8.916,212658,0
1985-01-30,9.1154,9.1918,9.0365,9.1744,285158,0
1985-01-31,9.1744,9.2353,9.1744,9.2353,210228,0
1985-02-01,9.2353,9.2353,9.1327,9.1327,252204,0
1985-02-04,9.0981,9.1581,9.0981,9.1327,73544,0
1985-02-05,9.0981,9.1581,9.0981,9.1154,303546,0
1985-02-06,9.1327,9.1581,9.0727,9.0727,115869,0
1985-02-07,9.0727,9.0727,8.9503,8.9503,149172,0
1985-02-08,8.916,8.9503,8.7861,8.7861,404151,0
1985-02-11,8.7515,8.8122,8.6914,8.7085,351419,0
1985-02-12,8.665,8.7085,8.6478,8.7085,294181,0
1985-02-13,8.7085,9.0545,8.7085,9.0098,529382,0
1985-02-14,9.0098,9.1154,9.0098,9.0545,270243,0
1985-02-15,9.0098,9.0365,8.9761,8.9928,249426,0
1985-02-19,8.9761,9.0981,8.9324,9.0545,130092,0
1985-02-20,9.0727,9.1744,9.0365,9.1154,381949,0
1985-02-21,9.1154,9.1744,9.0365,9.1154,147440,0
1985-02-22,9.1581,9.1918,9.1154,9.1154,53770,0
1985-02-25,9.0727,9.0727,8.9324,8.9761,100951,0
1985-02-26,8.9761,8.9928,8.9324,8.9761,244572,0
1985-02-27,8.9761,9.0365,8.9761,9.0365,218553,0
1985-02-28,9.0365,9.0365,8.9503,9.0365,117950,0
1985-03-01,9.0632,9.107,9.0013,9.0809,120032,0
1985-03-04,9.0809,9.1241,9.0192,9.0365,147088,0
1985-03-05,9.0809,9.107,8.9581,8.9761,291750,0
1985-03-06,8.9761,8.9761,8.8814,8.9415,180740,0
1985-03-07,8.8814,8.9415,8.855,8.9415,54813,0
1985-03-08,8.8992,8.9415,8.855,8.9415,137723,0
1985-03-11,8.8992,8.9581,8.8381,8.8992,69728,0
1985-03-12,8.8992,8.8992,8.6564,8.6738,133908,0
1985-03-13,8.6914,8.7604,8.5959,8.5959,198085,0
1985-03-14,8.5959,8.6564,8.4751,8.4751,250469,0
1985-03-15,8.4316,8.5093,8.4316,8.4316,342054,0
1985-03-18,8.4143,8.4143,7.9818,8.1288,374316,0
1985-03-19,8.1463,8.1895,8.0857,8.1895,615764,0
1985-03-20,8.1895,8.5526,8.1895,8.3883,153163,0
1985-03-21,8.3105,8.4751,8.3105,8.3883,53945,0
1985-03-22,8.3883,8.3883,8.2672,8.3883,72330,0
1985-03-25,8.3883,8.4316,8.3452,8.3452,37289,0
1985-03-26,8.3452,8.3452,8.1463,8.2239,58110,0
1985-03-27,8.1463,8.1463,8.0595,8.0595,143796,0
1985-03-28,8.1031,8.1031,7.904,7.904,291750,0
1985-03-29,7.9386,8.0595,7.8608,8.0595,146221,0
1985-04-01,8.1463,8.1463,8.025,8.1031,150731,0
1985-04-02,7.9818,8.1463,7.9818,8.0595,266425,0
1985-04-03,8.0595,8.1031,7.9818,8.1031,159751,0
1985-04-04,8.1463,8.1463,8.1031,8.1463,108063,0
1985-04-08,8.1463,8.3883,8.1463,8.2239,151946,0
1985-04-09,8.3105,8.3105,8.1895,8.2239,57068,0
1985-04-10,8.2672,8.2672,8.1463,8.1895,279958,0
1985-04-11,8.2672,8.3105,8.1031,8.2239,432425,0
1985-04-12,8.2239,8.2239,8.1031,8.1463,281000,0
1985-04-15,8.1031,8.2239,8.1031,8.1463,87078,0
1985-04-16,8.1463,8.2672,7.8608,8.2239,230349,0
1985-04-17,8.2239,8.2672,8.1463,8.2239,98870,0
1985-04-18,8.2239,8.2239,8.0595,8.1463,100777,0
1985-04-19,8.0595,8.1031,7.9818,8.0595,93492,0
1985-04-22,8.025,8.025,7.6533,7.8176,196695,0
1985-04-23,7.8608,7.9818,7.783,7.8176,311350,0
1985-04-24,7.8176,7.8176,7.6533,7.7396,936310,0
1985-04-25,7.783,7.783,7.6186,7.7396,113265,0
1985-04-26,7.7396,7.783,7.6533,7.7396,124712,0
1985-04-29,7.6533,7.6966,7.4975,7.6966,332339,0
1985-04-30,7.6186,7.6533,7.4543,7.4975,175883,0
1985-05-01,7.4975,7.4975,7.1689,7.1689,224103,0
1985-05-02,7.2467,7.5324,7.1689,7.4975,415426,0
1985-05-03,7.5756,7.7396,7.4543,7.6966,329911,0
1985-05-06,7.6966,7.8176,7.6966,7.783,813849,0
1985-05-07,7.783,7.783,7.6966,7.7396,82217,0
1985-05-08,7.6966,7.8608,7.6533,7.8608,217514,0
1985-05-09,7.783,8.1031,7.783,8.1031,598765,0
1985-05-10,8.1463,8.3883,8.1031,8.1463,539791,0
1985-05-13,8.3105,8.3105,8.1031,8.2239,302850,0
1985-05-14,8.2239,8.2672,8.1895,8.2239,279090,0
1985-05-15,8.2672,8.3883,8.2239,8.3105,207450,0
1985-05-16,8.3105,8.3883,8.3105,8.3883,118816,0
1985-05-17,8.3883,8.4316,8.3105,8.3883,139631,0
1985-05-20,8.5093,8.8814,8.4751,8.6305,429472,0
1985-05-21,8.5959,8.7946,8.4751,8.7946,146743,0
1985-05-22,8.7604,8.7946,8.6305,8.7604,134599,0
1985-05-23,8.6738,8.8814,8.6305,8.8381,95228,0
1985-05-24,8.5615,8.8469,8.5615,8.5615,240061,0
1985-05-28,8.6391,8.7604,8.5959,8.6821,112400,0
1985-05-29,8.7257,8.7257,8.6391,8.6391,35384,0
1985-05-30,8.7257,8.7604,8.6821,8.7257,141539,0
1985-05-31,8.7257,8.7604,8.5959,8.6391,200863,0
1985-06-03,8.6391,8.8035,8.5615,8.7604,229653,0
1985-06-04,8.8035,8.8035,8.7257,8.8035,128529,0
1985-06-05,8.8469,8.9248,8.5959,8.6391,119335,0
1985-06-06,8.6391,8.7257,8.5182,8.5959,58627,0
1985-06-07,8.4751,8.5182,8.1895,8.354,334247,0
1985-06-10,8.2761,8.5615,8.2761,8.5182,113613,0
1985-06-11,8.5959,8.7257,8.5615,8.7257,220634,0
1985-06-12,8.6821,8.7257,8.5959,8.6821,182475,0
1985-06-13,8.6391,8.7604,8.5959,8.6391,272150,0
1985-06-14,8.7257,8.7604,8.6821,8.7604,134427,0
1985-06-17,8.7604,8.8035,8.7257,8.7604,180395,0
1985-06-18,8.7257,8.9248,8.7257,8.8035,151427,0
1985-06-19,8.7604,8.8035,8.6821,8.6821,41281,0
1985-06-20,8.7604,8.7604,8.5615,8.6391,296262,0
1985-06-21,8.5182,8.7604,8.4751,8.7604,311700,0
1985-06-24,8.8469,8.9248,8.8469,8.8909,64176,0
1985-06-25,8.8909,9.0545,8.8909,9.0545,126972,0
1985-06-26,8.9677,9.1327,8.9248,9.0545,75800,0
1985-06-27,9.0888,9.1744,9.0545,9.1327,117254,0
1985-06-28,9.1744,9.4179,9.1327,9.3739,133039,0
1985-07-01,9.4179,9.582,9.3739,9.537,237459,0
1985-07-02,9.537,9.582,9.4179,9.4607,190974,0
1985-07-03,9.537,9.746,9.503,9.627,186812,0
1985-07-05,9.627,9.746,9.582,9.701,113783,0
1985-07-08,9.627,9.701,9.4607,9.503,143796,0
1985-07-09,9.503,9.503,9.2962,9.3405,103377,0
1985-07-10,9.2536,9.3405,9.1327,9.1744,347775,0
1985-07-11,9.2168,9.2536,9.1327,9.1744,349166,0
1985-07-12,9.1744,9.1744,9.0098,9.0098,287590,0
1985-07-15,9.0545,9.3739,9.0098,9.1744,517765,0
1985-07-16,9.2168,9.537,9.1744,9.537,411436,0
1985-07-17,9.668,9.912,9.627,9.833,1007947,0
1985-07-18,9.833,9.952,9.746,9.869,198085,0
1985-07-19,9.869,9.952,9.833,9.952,186985,0
1985-07-22,9.869,9.952,9.79,9.912,371712,0
1985-07-23,9.912,10.116,9.833,9.952,249947,0
1985-07-24,9.869,10.075,9.746,9.869,322107,0
1985-07-25,9.912,10.075,9.833,9.833,506486,0
1985-07-26,9.79,9.869,9.701,9.746,535802,0
1985-07-29,9.701,9.746,9.4607,9.503,156283,0
1985-07-30,9.582,9.701,9.537,9.701,121936,0
1985-07-31,9.701,9.746,9.627,9.668,427740,0
1985-08-01,9.668,9.746,9.627,9.668,302850,0
1985-08-02,9.627,9.668,9.582,9.582,138244,0
1985-08-05,9.668,9.668,9.4607,9.668,130267,0
1985-08-06,9.537,9.627,9.3405,9.3405,337195,0
1985-08-07,9.2962,9.3739,9.2168,9.2536,251510,0
1985-08-08,9.3405,9.503,9.3405,9.503,171373,0
1985-08-09,9.503,9.627,9.4607,9.503,108931,0
1985-08-12,9.503,9.537,9.3739,9.3739,90545,0
1985-08-13,9.4179,9.4179,9.2962,9.2962,303197,0
1985-08-14,9.2962,9.3739,9.1744,9.2536,124539,0
1985-08-15,9.2536,9.2962,9.2536,9.2962,50821,0
1985-08-16,9.2168,9.627,9.2168,9.2962,246302,0
1985-08-19,9.2962,9.3405,9.2536,9.3405,337890,0
1985-08-20,9.3739,9.582,9.3405,9.503,309616,0
1985-08-21,9.582,9.582,9.503,9.537,164780,0
1985-08-22,9.537,9.582,9.4607,9.4607,162873,0
1985-08-23,9.503,9.503,9.3739,9.4179,119165,0
1985-08-26,9.3405,9.4607,9.2536,9.4179,103900,0
1985-08-27,9.4179,9.4607,9.2962,9.2962,203814,0
1985-08-28,9.2962,9.3405,9.2168,9.2168,206932,0
1985-08-29,9.304,9.3485,9.304,9.304,108237,0
1985-08-30,9.3913,9.3913,9.2168,9.3485,76320,0
1985-09-03,9.3485,9.3913,9.2624,9.3913,61579,0
1985-09-04,9.3913,9.3913,9.2624,9.3485,92453,0
1985-09-05,9.3913,9.3913,9.2624,9.3485,88290,0
1985-09-06,9.3913,9.4258,9.3485,9.3913,218729,0
1985-09-09,9.4696,9.4696,9.3485,9.3485,69903,0
1985-09-10,9.512,9.885,9.512,9.841,539272,0
1985-09-11,9.756,9.798,9.512,9.591,172242,0
1985-09-12,9.512,9.512,9.3485,9.4258,108237,0
1985-09-13,9.3485,9.4258,9.1831,9.304,308749,0
1985-09-16,9.304,9.3913,9.2168,9.2168,108581,0
1985-09-17,9.2168,9.304,9.2168,9.2624,73719,0
1985-09-18,9.1831,9.2168,9.0981,9.1831,78577,0
1985-09-19,9.1831,9.304,9.1413,9.2168,208316,0
1985-09-20,9.3913,9.512,9.3485,9.3913,82043,0
1985-09-23,9.3913,9.4696,9.2624,9.304,181260,0
1985-09-24,9.304,9.4258,9.2624,9.304,101647,0
1985-09-25,9.304,9.512,9.0981,9.1413,121936,0
1985-09-26,9.0981,9.0981,8.855,8.9761,92105,0
1985-09-30,8.8909,9.0192,8.8909,9.0192,345695,0
1985-10-01,9.0981,9.2168,9.0192,9.0545,137202,0
1985-10-02,9.1413,9.1831,9.0192,9.0192,138764,0
1985-10-03,9.0192,9.1831,8.9761,9.0981,249426,0
1985-10-04,9.0981,9.1413,9.0192,9.0545,98521,0
1985-10-07,9.0545,9.0545,8.8909,9.0192,162355,0
1985-10-08,8.9324,9.1831,8.9324,9.0981,137202,0
1985-10-09,9.0981,9.1413,9.0981,9.0981,56719,0
1985-10-10,9.0981,9.1831,9.0545,9.0981,85167,0
1985-10-11,9.1413,9.1413,9.0545,9.1413,30528,0
1985-10-14,9.1831,9.3485,9.1413,9.304,119165,0
1985-10-15,9.3485,9.3913,9.2624,9.304,103377,0
1985-10-16,9.304,9.3913,9.1831,9.2168,44925,0
1985-10-17,9.1831,9.3913,9.1831,9.3485,143968,0
1985-10-18,9.3913,9.4258,9.2168,9.2624,86726,0
1985-10-21,9.1831,9.2168,9.0545,9.1413,61923,0
1985-10-22,9.1413,9.1831,9.0192,9.0981,300249,0
1985-10-23,9.0981,9.1831,9.0192,9.1831,472666,0
1985-10-24,9.2168,9.2168,9.0545,9.0545,391836,0
1985-10-25,9.0545,9.0545,8.9761,9.0545,82043,0
1985-10-28,9.0545,9.0545,8.9761,9.0192,72676,0
1985-10-29,8.9761,9.0981,8.9761,8.9761,373795,0
1985-10-30,8.8909,9.0545,8.8909,8.9761,159404,0
1985-10-31,8.9761,9.2624,8.9761,9.2168,139979,0
1985-11-01,9.2168,9.635,9.1831,9.635,257580,0
1985-11-04,9.635,9.635,9.4696,9.556,204331,0
1985-11-05,9.556,9.556,9.304,9.3913,216296,0
1985-11-06,9.3913,9.678,9.3913,9.678,270070,0
1985-11-07,9.798,10.052,9.798,9.961,410046,0
1985-11-08,9.961,10.052,9.961,10.005,186812,0
1985-11-11,10.005,10.125,9.961,10.083,248735,0
1985-11-12,10.169,10.169,10.052,10.052,234166,0
1985-11-13,10.052,10.052,9.885,9.961,347431,0
1985-11-14,9.961,10.052,9.885,10.005,320716,0
1985-11-15,10.005,10.052,9.961,10.005,412303,0
1985-11-18,10.014,10.059,9.926,10.014,245437,0
1985-11-19,10.264,10.551,10.224,10.428,321587,0
1985-11-20,10.386,10.386,10.264,10.264,146047,0
1985-11-21,10.298,10.593,10.264,10.593,226184,0
1985-11-22,10.593,10.715,10.508,10.593,322972,0
1985-11-25,10.508,10.508,10.179,10.298,235030,0
1985-11-26,10.264,10.473,10.264,10.386,138937,0
1985-11-27,10.386,10.593,10.386,10.473,90891,0
1985-11-29,10.428,10.551,10.344,10.551,73370,0
1985-12-02,10.473,10.551,10.428,10.473,123675,0
1985-12-03,10.508,10.551,10.473,10.473,78402,0
1985-12-04,10.551,10.845,10.508,10.801,326963,0
1985-12-05,10.759,10.88,10.715,10.845,88806,0
1985-12-06,10.759,10.801,10.67,10.759,110317,0
1985-12-09,10.715,11.128,10.715,11.046,232947,0
1985-12-10,11.086,11.251,10.921,11.173,177964,0
1985-12-11,11.337,11.71,11.251,11.71,409179,0
1985-12-12,11.71,11.829,11.624,11.664,108931,0
1985-12-13,11.755,11.916,11.71,11.829,196695,0
1985-12-16,11.829,12.246,11.796,12.246,366163,0
1985-12-17,12.167,12.246,11.829,11.873,362171,0
1985-12-18,11.873,11.873,11.251,11.251,588189,0
1985-12-19,11.173,11.173,11.009,11.046,197739,0
1985-12-20,11.128,11.128,11.009,11.009,235030,0
1985-12-23,11.086,11.216,11.046,11.173,110663,0
1985-12-24,11.216,11.216,11.046,11.173,113094,0
1985-12-26,11.086,11.173,11.009,11.046,87943,0
1985-12-27,11.086,11.173,11.086,11.173,141192,0
1985-12-30,11.086,11.086,10.88,11.009,109972,0
1985-12-31,11.046,11.128,11.009,11.046,112746,0
1986-01-02,10.845,11.046,10.67,10.715,131479,0
1986-01-03,10.801,10.921,10.759,10.801,75281,0
1986-01-06,10.845,11.046,10.845,11.046,165479,0
1986-01-07,11.086,11.216,11.086,11.216,136333,0
1986-01-08,11.251,11.251,11.009,11.009,149172,0
1986-01-09,11.046,11.086,10.964,11.046,126274,0
1986-01-10,11.046,11.046,10.964,10.964,217514,0
1986-01-13,10.964,11.173,10.964,11.086,75800,0
1986-01-14,11.173,11.173,11.046,11.086,65216,0
1986-01-15,11.173,11.173,10.921,11.086,603102,0
1986-01-16,11.046,11.251,11.009,11.251,86380,0
1986-01-17,11.295,11.337,11.173,11.173,159922,0
1986-01-20,11.173,11.173,11.009,11.086,54291,0
1986-01-21,11.173,11.501,11.128,11.424,107541,0
1986-01-22,11.501,11.664,11.424,11.544,175014,0
1986-01-23,11.544,11.589,11.379,11.458,220290,0
1986-01-24,11.544,11.589,11.424,11.544,137373,0
1986-01-27,11.589,11.755,11.589,11.71,137202,0
1986-01-28,11.873,11.96,11.501,11.873,218382,0
1986-01-29,12.003,12.167,12.003,12.08,114481,0
1986-01-30,12.08,12.202,12.037,12.037,103377,0
1986-01-31,12.124,12.202,12.037,12.167,101990,0
1986-02-03,12.124,12.246,12.124,12.167,87767,0
1986-02-04,12.246,12.331,12.08,12.08,153858,0
1986-02-05,12.003,12.167,12.003,12.08,49438,0
1986-02-06,12.202,12.246,12.167,12.246,47700,0
1986-02-07,12.246,12.331,12.167,12.246,158882,0
1986-02-10,12.331,12.454,12.246,12.409,152986,0
1986-02-11,12.409,12.454,12.375,12.375,92105,0
1986-02-12,12.331,12.375,12.331,12.375,135121,0
1986-02-13,12.375,12.409,12.375,12.409,115172,0
1986-02-14,12.454,12.538,12.375,12.538,150731,0
1986-02-18,12.581,12.663,12.454,12.618,109972,0
1986-02-19,12.618,12.663,12.409,12.454,91934,0
1986-02-20,12.454,12.538,12.454,12.497,83607,0
1986-02-21,12.454,12.581,12.454,12.538,139806,0
1986-02-24,12.538,12.703,12.454,12.618,86555,0
1986-02-25,12.618,12.663,12.538,12.663,90369,0
1986-02-26,12.581,13.032,12.581,12.91,183687,0
1986-02-27,12.91,13.283,12.91,13.238,118470,0
1986-02-28,13.197,13.326,13.163,13.326,207625,0
1986-03-03,13.326,13.326,12.581,12.781,262437,0
1986-03-04,12.884,12.963,12.842,12.884,109972,0
1986-03-05,12.884,12.884,12.59,12.636,348124,0
1986-03-06,12.756,12.842,12.678,12.842,49781,0
1986-03-07,12.884,13.091,12.884,13.006,171199,0
1986-03-10,13.091,13.128,12.963,12.963,148307,0
1986-03-11,12.963,13.466,12.842,13.466,167037,0
1986-03-12,13.466,13.541,13.301,13.301,299555,0
1986-03-13,13.336,13.336,13.049,13.172,163395,0
1986-03-14,13.63,13.837,13.586,13.759,360786,0
1986-03-17,13.716,13.792,13.541,13.541,129224,0
1986-03-18,13.541,13.837,13.541,13.837,455317,0
1986-03-19,13.837,13.921,13.759,13.881,212829,0
1986-03-20,13.881,14.046,13.881,14,124539,0
1986-03-21,13.921,14,13.881,13.881,430344,0
1986-03-24,13.881,13.881,13.716,13.792,259834,0
1986-03-25,13.759,13.759,13.541,13.63,73719,0
1986-03-26,13.63,13.792,13.541,13.63,247173,0
1986-03-27,13.759,13.881,13.63,13.716,167383,0
1986-03-31,13.792,13.921,13.63,13.792,159404,0
1986-04-01,13.792,13.881,13.63,13.63,294181,0
1986-04-02,13.63,13.964,13.507,13.964,167037,0
1986-04-03,13.964,14.251,13.964,14.046,69728,0
1986-04-04,14.046,14.046,13.507,13.63,151946,0
1986-04-07,13.586,13.716,13.541,13.63,92453,0
1986-04-08,13.541,13.881,13.541,13.881,197218,0
1986-04-09,13.964,14.087,13.881,14.087,74588,0
1986-04-10,14.173,14.294,14,14.294,91585,0
1986-04-11,14.381,14.458,14.129,14.129,65216,0
1986-04-14,14.251,14.251,13.716,13.881,197389,0
1986-04-15,13.921,13.921,13.716,13.881,756613,0
1986-04-16,13.964,14.129,13.921,14.129,166345,0
1986-04-17,14.173,14.209,13.792,14.209,255327,0
1986-04-18,14.251,14.458,14.129,14.251,272150,0
1986-04-21,14.251,14.622,14.209,14.588,180045,0
1986-04-22,15.376,15.42,14.875,14.96,358878,0
1986-04-23,14.797,14.875,14.753,14.831,86726,0
1986-04-24,14.797,14.875,14.71,14.71,134080,0
1986-04-25,14.797,14.831,14.71,14.797,132693,0
1986-04-28,14.797,14.875,14.753,14.797,156976,0
1986-04-29,14.831,14.917,14.797,14.875,96267,0
1986-04-30,14.875,14.875,14.622,14.666,196524,0
1986-05-01,14.622,14.666,14.458,14.547,74762,0
1986-05-02,14.622,14.622,14.339,14.417,112400,0
1986-05-05,14.502,14.753,14.417,14.622,149864,0
1986-05-06,14.847,14.935,14.597,14.847,131133,0
1986-05-07,14.847,14.891,14.763,14.847,79095,0
1986-05-08,14.806,14.935,14.347,14.347,432943,0
1986-05-09,14.347,14.391,13.846,14.019,136162,0
1986-05-12,13.93,13.973,13.766,13.846,298692,0
1986-05-13,13.891,13.93,13.559,13.595,497642,0
1986-05-14,13.515,13.766,13.431,13.431,508051,0
1986-05-15,13.474,13.474,13.016,13.181,257408,0
1986-05-16,13.1,13.386,12.884,13.344,921393,0
1986-05-19,13.344,13.595,13.344,13.559,309097,0
1986-05-20,13.638,13.846,13.474,13.846,391142,0
1986-05-21,13.809,13.846,13.638,13.638,533198,0
1986-05-22,13.638,13.638,13.309,13.595,185252,0
1986-05-23,13.638,13.93,13.638,13.93,204851,0
1986-05-27,14.019,14.138,13.93,14.095,123328,0
1986-05-28,14.095,14.095,13.973,14.019,360093,0
1986-05-29,13.93,14.095,13.846,14.095,188026,0
1986-05-30,14.095,14.391,14.019,14.095,204156,0
1986-06-02,14.019,14.199,14.019,14.019,77825,0
1986-06-03,14.138,14.138,13.766,13.827,164898,0
1986-06-04,13.766,13.766,13.577,13.577,90659,0
1986-06-05,13.638,13.766,13.577,13.638,159812,0
1986-06-06,13.638,14.138,13.638,13.891,84066,0
1986-06-09,13.766,13.827,13.577,13.638,71468,0
1986-06-10,13.766,13.766,13.515,13.638,164898,0
1986-06-11,13.638,13.827,13.638,13.827,111358,0
1986-06-12,13.949,14.268,13.891,14.268,112168,0
1986-06-13,14.268,14.701,14.199,14.449,229191,0
1986-06-16,14.511,15.264,14.391,15.141,88697,0
1986-06-17,15.013,15.203,14.763,14.951,195773,0
1986-06-18,14.831,14.831,14.581,14.831,53426,0
1986-06-19,14.701,14.951,14.581,14.581,95285,0
1986-06-20,14.701,14.701,14.511,14.701,157842,0
1986-06-23,14.581,14.639,14.079,14.199,91121,0
1986-06-24,14.079,14.701,13.827,14.511,141539,0
1986-06-25,14.701,14.951,14.581,14.701,107541,0
1986-06-26,15.013,15.141,14.639,14.701,112861,0
1986-06-27,14.701,14.831,14.639,14.701,80718,0
1986-06-30,14.701,14.831,14.581,14.639,61633,0
1986-07-01,14.511,14.701,13.949,14.701,106502,0
1986-07-02,14.831,15.264,14.701,15.013,79904,0
1986-07-03,14.891,15.141,14.639,15.013,129400,0
1986-07-07,14.891,14.891,14.268,14.391,184095,0
1986-07-08,14.199,14.199,13.266,13.326,230117,0
1986-07-09,13.326,13.827,13.266,13.766,230349,0
1986-07-10,13.697,13.827,13.266,13.326,161081,0
1986-07-11,13.326,13.515,13.266,13.386,152986,0
1986-07-14,13.515,13.515,13.266,13.326,65338,0
1986-07-15,13.326,13.456,13.137,13.386,202249,0
1986-07-16,13.326,13.456,12.954,13.016,358011,0
1986-07-17,12.765,12.884,12.263,12.765,147317,0
1986-07-18,12.825,13.206,12.703,12.954,310253,0
1986-07-21,13.016,13.266,12.954,13.266,102108,0
1986-07-22,13.137,13.577,13.076,13.266,270243,0
1986-07-23,13.386,13.827,13.386,13.827,210110,0
1986-07-24,14.079,14.199,13.638,13.638,150676,0
1986-07-25,13.515,13.766,13.515,13.638,83487,0
1986-07-28,13.697,13.766,12.825,13.016,83838,0
1986-07-29,13.016,13.206,12.765,13.137,167099,0
1986-07-30,13.266,13.326,12.825,12.884,150558,0
1986-07-31,12.954,13.266,12.884,13.206,315917,0
1986-08-01,13.137,13.638,13.137,13.456,214968,0
1986-08-04,13.456,13.456,13.016,13.016,88806,0
1986-08-05,12.954,13.076,12.573,12.573,136567,0
1986-08-06,12.703,13.076,12.703,13.076,82680,0
1986-08-07,13.076,13.266,13.016,13.137,195310,0
1986-08-08,13.076,13.137,12.954,13.016,49953,0
1986-08-11,12.884,13.577,12.884,13.515,166516,0
1986-08-12,13.515,13.891,13.515,13.891,143737,0
1986-08-13,13.891,13.949,13.697,13.949,260295,0
1986-08-14,13.949,13.949,13.638,13.766,119683,0
1986-08-15,13.827,13.827,13.515,13.638,148590,0
1986-08-18,13.697,13.697,13.326,13.577,165938,0
1986-08-19,13.515,13.577,13.386,13.515,73429,0
1986-08-20,13.515,13.766,13.386,13.697,117254,0
1986-08-21,13.766,13.827,13.638,13.766,164207,0
1986-08-22,13.638,14.138,13.638,14.138,161313,0
1986-08-25,14.019,14.511,14.019,14.391,149864,0
1986-08-26,14.449,15.013,14.449,14.891,129860,0
1986-08-27,14.891,15.013,14.511,14.581,251392,0
1986-08-28,14.511,14.581,14.33,14.449,53193,0
1986-08-29,14.321,14.44,14.071,14.321,99564,0
1986-09-02,14.191,14.381,14.009,14.071,252781,0
1986-09-03,14.191,14.191,13.881,14.071,133908,0
1986-09-04,14.071,14.261,13.94,14.191,185826,0
1986-09-05,14.191,14.261,13.94,14.071,205947,0
1986-09-08,13.94,14.071,13.63,13.94,137839,0
1986-09-09,14.071,14.191,13.881,14.071,179465,0
1986-09-10,14.071,14.129,13.881,14.009,94130,0
1986-09-11,14.009,14.071,13.066,13.19,335345,0
1986-09-12,13.066,13.247,12.375,13.19,407966,0
1986-09-15,13.19,13.568,13.19,13.499,129974,0
1986-09-16,13.247,13.688,13.247,13.688,316380,0
1986-09-17,13.688,13.688,13.317,13.441,132059,0
1986-09-18,13.317,13.881,13.317,13.881,202018,0
1986-09-19,13.818,13.94,13.441,13.94,290480,0
1986-09-22,14.071,14.071,13.881,14.009,159578,0
1986-09-23,14.071,14.191,13.881,14.129,130901,0
1986-09-24,14.129,14.631,14.071,14.574,183862,0
1986-09-25,14.44,14.44,13.881,14.071,116099,0
1986-09-26,14.071,14.511,14.009,14.071,157496,0
1986-09-29,13.94,14.129,13.881,14.071,145353,0
1986-09-30,14.071,14.321,14.009,14.129,176463,0
1986-10-01,14.261,14.631,14.129,14.574,201553,0
1986-10-02,14.574,15.013,14.511,14.882,157265,0
1986-10-03,15.073,15.073,14.44,14.882,156805,0
1986-10-06,14.763,14.882,14.631,14.692,52267,0
1986-10-07,14.574,14.763,14.261,14.631,114941,0
1986-10-08,14.763,15.575,14.574,15.323,392817,0
1986-10-09,15.384,16.205,15.203,16.015,757768,0
1986-10-10,16.075,16.579,15.825,16.579,407389,0
1986-10-13,16.829,16.829,16.015,16.267,213699,0
1986-10-14,16.267,16.267,15.954,16.075,228265,0
1986-10-15,16.205,16.267,15.264,15.513,301119,0
1986-10-16,15.513,16.015,15.513,15.954,154259,0
1986-10-17,16.015,16.015,15.764,15.954,150211,0
1986-10-20,15.954,16.015,15.637,15.764,289438,0
1986-10-21,15.825,15.825,15.704,15.704,219824,0
1986-10-22,15.637,15.704,15.073,15.133,145008,0
1986-10-23,15.073,15.637,15.073,15.575,494229,0
1986-10-24,15.575,15.637,15.455,15.455,201553,0
1986-10-27,15.513,15.764,15.455,15.637,109392,0
1986-10-28,15.764,16.394,15.637,16.075,405772,0
1986-10-29,16.267,16.958,16.267,16.768,388885,0
1986-10-30,16.768,17.33,16.707,17.078,520596,0
1986-10-31,17.078,17.078,16.648,16.768,179004,0
1986-11-03,16.768,16.768,16.579,16.648,178425,0
1986-11-04,16.579,16.958,16.579,16.648,406809,0
1986-11-05,16.829,17.21,16.829,17.21,302158,0
1986-11-06,17.21,17.21,17.078,17.078,139687,0
1986-11-07,17.27,17.46,17.21,17.399,191607,0
1986-11-10,17.27,17.46,17.21,17.399,130323,0
1986-11-11,17.46,17.46,17.21,17.27,57239,0
1986-11-12,17.33,17.33,16.896,16.958,181551,0
1986-11-13,16.829,17.019,16.579,16.579,187330,0
1986-11-14,16.707,16.896,16.648,16.829,107195,0
1986-11-17,17.078,17.202,16.76,17.078,213002,0
1986-11-18,17.012,17.078,16.448,16.57,216587,0
1986-11-19,16.448,16.76,16.378,16.57,204445,0
1986-11-20,16.448,16.638,16.378,16.638,138994,0
1986-11-21,16.697,17.078,16.697,17.078,176693,0
1986-11-24,17.078,17.391,16.95,17.33,232662,0
1986-11-25,17.202,17.521,17.078,17.14,255327,0
1986-11-26,17.202,17.27,16.82,16.95,309328,0
1986-11-28,16.95,16.95,16.638,16.82,118990,0
1986-12-01,16.82,17.078,16.448,17.078,140034,0
1986-12-02,17.078,17.14,16.888,17.078,286083,0
1986-12-03,17.202,17.894,17.14,17.894,665372,0
1986-12-04,17.894,17.894,17.202,17.202,269317,0
1986-12-05,17.33,17.391,16.95,17.012,206410,0
1986-12-08,17.078,17.14,16.76,16.95,313028,0
1986-12-09,17.14,17.33,16.82,16.82,151946,0
1986-12-10,16.697,17.33,16.638,17.078,297762,0
1986-12-11,17.14,17.14,16.697,16.82,137839,0
1986-12-12,16.82,17.078,16.509,16.57,209067,0
1986-12-15,16.509,16.57,16.378,16.57,147898,0
1986-12-16,16.697,16.888,16.638,16.888,177386,0
1986-12-17,16.76,17.012,16.697,16.697,203868,0
1986-12-18,16.697,16.76,16.258,16.258,146395,0
1986-12-19,16.067,16.509,16.067,16.509,305396,0
1986-12-22,16.378,16.638,16.32,16.32,243643,0
1986-12-23,16.32,16.32,15.939,16.129,323552,0
1986-12-24,16.129,16.57,16.067,16.448,78750,0
1986-12-26,16.57,16.638,16.448,16.57,21739,0
1986-12-29,16.57,16.76,16.509,16.638,139687,0
1986-12-30,16.638,16.82,16.57,16.76,109047,0
1986-12-31,16.82,16.82,16.638,16.82,219131,0
1987-01-02,16.888,17.012,16.76,17.012,68109,0
1987-01-05,17.078,17.581,17.078,17.452,209417,0
1987-01-06,17.581,17.641,17.33,17.452,302850,0
1987-01-07,17.452,17.521,17.27,17.452,197045,0
1987-01-08,17.521,18.023,17.391,17.894,454800,0
1987-01-09,18.023,18.083,17.77,17.961,331418,0
1987-01-12,17.894,18.083,17.894,18.023,280882,0
1987-01-13,17.831,18.151,17.77,18.023,571129,0
1987-01-14,18.213,18.592,18.151,18.592,416174,0
1987-01-15,18.653,19.156,18.332,18.403,370845,0
1987-01-16,18.023,18.403,17.961,18.151,392123,0
1987-01-19,18.151,18.403,17.641,18.403,297650,0
1987-01-20,18.653,18.653,18.023,18.592,455720,0
1987-01-21,18.462,18.775,18.213,18.213,237862,0
1987-01-22,18.272,18.653,18.272,18.653,220634,0
1987-01-23,18.653,19.095,18.462,18.714,486597,0
1987-01-26,18.525,18.592,18.272,18.332,99218,0
1987-01-27,18.403,18.714,18.332,18.592,338467,0
1987-01-28,18.653,19.533,18.592,19.405,624898,0
1987-01-29,19.405,19.475,18.775,18.775,212308,0
1987-01-30,18.714,18.843,17.961,18.714,170565,0
1987-02-02,18.653,18.903,18.462,18.775,301580,0
1987-02-03,18.843,19.156,18.775,19.034,418373,0
1987-02-04,19.095,19.344,18.965,19.344,403689,0
1987-02-05,19.215,19.475,19.156,19.344,273023,0
1987-02-06,19.533,19.915,19.475,19.596,217050,0
1987-02-09,19.533,19.533,18.843,18.903,218668,0
1987-02-10,18.903,19.095,18.592,18.903,200399,0
1987-02-11,18.903,19.215,18.714,19.095,439763,0
1987-02-12,19.156,19.156,18.903,18.965,226647,0
1987-02-13,19.034,19.344,18.843,19.034,225954,0
1987-02-17,19.156,19.786,19.034,19.725,212658,0
1987-02-18,20.099,20.099,19.659,19.915,210688,0
1987-02-19,19.977,20.037,19.786,19.915,156686,0
1987-02-20,19.977,19.977,19.533,19.596,148360,0
1987-02-23,19.596,19.725,18.965,19.533,121303,0
1987-02-24,19.405,19.725,19.405,19.725,122692,0
1987-02-25,19.659,19.915,19.596,19.786,232197,0
1987-02-26,20.037,20.037,19.786,19.786,268973,0
1987-02-27,19.915,20.288,19.725,19.725,181663,0
1987-03-02,20.037,20.288,19.915,20.099,226647,0
1987-03-03,20.037,20.296,20.037,20.037,131247,0
1987-03-04,20.037,20.485,20.037,20.167,209997,0
1987-03-05,20.296,20.357,20.107,20.167,118524,0
1987-03-06,20.107,20.296,19.977,20.107,195310,0
1987-03-09,20.226,20.226,19.475,19.667,216587,0
1987-03-10,19.533,19.977,19.405,19.977,210803,0
1987-03-11,20.226,20.296,20.037,20.167,293137,0
1987-03-12,20.167,20.167,18.965,19.915,386458,0
1987-03-13,19.977,20.037,19.847,19.847,323204,0
1987-03-16,19.725,19.847,19.475,19.475,152062,0
1987-03-17,19.475,19.475,19.215,19.405,166745,0
1987-03-18,19.533,19.596,19.095,19.285,130787,0
1987-03-19,19.156,19.786,19.025,19.725,171257,0
1987-03-20,20.167,20.357,19.977,20.357,407966,0
1987-03-23,20.417,20.988,20.296,20.988,318349,0
1987-03-24,20.988,21.752,20.988,20.988,398717,0
1987-03-25,20.988,20.988,20.608,20.737,200976,0
1987-03-26,20.737,21.239,20.669,21.051,302622,0
1987-03-27,21.368,21.43,21.051,21.051,102803,0
1987-03-30,19.977,20.547,19.475,20.357,218553,0
1987-03-31,20.357,20.608,20.226,20.485,232774,0
1987-04-01,20.107,20.226,19.977,20.107,238097,0
1987-04-02,20.107,20.485,20.037,20.357,208031,0
1987-04-03,20.226,21.117,20.167,20.988,177848,0
1987-04-06,21.117,21.618,20.988,21.368,194965,0
1987-04-07,21.43,21.618,20.988,20.988,314993,0
1987-04-08,20.86,21.239,20.799,21.051,362404,0
1987-04-09,21.239,21.368,20.547,20.547,309210,0
1987-04-10,20.608,20.669,20.296,20.417,258791,0
1987-04-13,20.357,20.417,19.475,19.596,228036,0
1987-04-14,19.215,19.215,18.204,18.394,697981,0
1987-04-15,18.775,18.835,18.462,18.584,708044,0
1987-04-16,18.835,19.667,18.835,19.596,628139,0
1987-04-20,19.475,19.786,19.215,19.215,349803,0
1987-04-21,19.215,19.475,18.584,19.475,495504,0
1987-04-22,19.344,19.475,19.215,19.405,244685,0
1987-04-23,19.344,19.786,19.215,19.596,306086,0
1987-04-24,19.344,19.475,19.025,19.095,372467,0
1987-04-27,18.525,18.775,18.141,18.653,342286,0
1987-04-28,18.775,19.215,18.714,18.965,303775,0
1987-04-29,19.095,19.725,19.025,19.667,142349,0
1987-04-30,19.667,20.226,19.667,19.977,345985,0
1987-05-01,19.847,19.847,19.215,19.533,217050,0
1987-05-04,19.533,19.725,19.475,19.596,135756,0
1987-05-05,19.667,19.725,19.533,19.667,108701,0
1987-05-06,19.725,19.847,19.533,19.596,112052,0
1987-05-07,19.725,19.786,19.215,19.344,289089,0
1987-05-08,19.405,19.596,19.215,19.405,129511,0
1987-05-11,19.533,19.847,19.475,19.667,221444,0
1987-05-12,19.533,19.847,19.405,19.786,86846,0
1987-05-13,19.786,19.915,19.725,19.786,135871,0
1987-05-14,19.915,19.977,19.475,19.533,122807,0
1987-05-15,18.835,19.025,18.204,18.653,784594,0
1987-05-18,18.714,18.903,18.525,18.903,188026,0
1987-05-19,19.025,19.025,18.204,18.394,307361,0
1987-05-20,18.204,18.584,18.083,18.083,399872,0
1987-05-21,18.083,18.083,17.572,17.831,714285,0
1987-05-22,18.023,18.083,17.894,18.023,192419,0
1987-05-26,18.913,19.034,18.531,19.034,150098,0
1987-05-27,18.913,19.224,18.843,19.224,183862,0
1987-05-28,19.103,19.294,18.843,19.224,113783,0
1987-05-29,19.103,19.224,18.783,18.843,64639,0
1987-06-01,18.723,18.913,18.531,18.592,105923,0
1987-06-02,18.723,18.974,18.403,18.843,124775,0
1987-06-03,18.974,19.415,18.843,19.224,130092,0
1987-06-04,19.294,19.605,19.103,19.605,134371,0
1987-06-05,19.605,19.733,19.163,19.163,156918,0
1987-06-08,19.294,19.483,19.034,19.483,72966,0
1987-06-09,19.542,19.795,19.542,19.795,192419,0
1987-06-10,19.795,20.495,19.795,20.054,194386,0
1987-06-11,20.305,20.366,20.115,20.366,127199,0
1987-06-12,20.366,20.495,20.366,20.435,143737,0
1987-06-15,20.435,20.746,20.366,20.435,177154,0
1987-06-16,20.556,20.556,20.305,20.556,114250,0
1987-06-17,20.495,20.684,20.435,20.626,74700,0
1987-06-18,20.684,20.684,20.366,20.556,178081,0
1987-06-19,20.684,20.684,20.305,20.305,185134,0
1987-06-22,20.305,20.305,19.795,19.864,270705,0
1987-06-23,19.985,19.985,19.294,19.415,135643,0
1987-06-24,19.483,19.605,19.294,19.353,432021,0
1987-06-25,19.605,19.673,19.353,19.353,115292,0
1987-06-26,19.353,19.415,19.163,19.224,292100,0
1987-06-29,19.163,19.163,18.653,18.913,372119,0
1987-06-30,18.913,18.913,18.213,18.403,406233,0
1987-07-01,18.462,18.783,18.272,18.783,507064,0
1987-07-02,18.974,19.163,18.843,18.913,166976,0
1987-07-06,18.783,18.974,18.531,18.592,123962,0
1987-07-07,18.592,18.974,18.592,18.974,234166,0
1987-07-08,18.974,18.974,18.653,18.783,206410,0
1987-07-09,18.783,18.913,18.783,18.783,260646,0
1987-07-10,18.843,18.843,18.272,18.332,384373,0
1987-07-13,18.213,18.213,17.762,18.141,563034,0
1987-07-14,18.213,18.403,18.141,18.403,881961,0
1987-07-15,18.403,18.913,18.403,18.723,416525,0
1987-07-16,18.783,18.843,18.462,18.531,235899,0
1987-07-17,18.531,18.783,18.403,18.653,419185,0
1987-07-20,18.531,18.653,18.403,18.531,75048,0
1987-07-21,18.332,18.531,18.141,18.213,582231,0
1987-07-22,18.403,18.403,17.511,17.831,636227,0
1987-07-23,17.953,18.083,17.572,17.953,671388,0
1987-07-24,18.023,18.141,17.894,18.083,312912,0
1987-07-27,18.023,18.083,17.953,18.083,139112,0
1987-07-28,18.141,18.332,18.083,18.332,242258,0
1987-07-29,18.272,18.843,18.272,18.783,252781,0
1987-07-30,19.034,19.103,18.783,18.974,220749,0
1987-07-31,18.974,19.103,18.843,19.034,320080,0
1987-08-03,18.913,18.974,18.783,18.783,151137,0
1987-08-04,18.653,18.913,18.653,18.723,286201,0
1987-08-05,18.723,19.224,18.723,19.034,210803,0
1987-08-06,19.034,19.542,19.034,19.415,337660,0
1987-08-07,19.542,19.864,19.483,19.864,671269,0
1987-08-10,19.733,20.115,19.673,20.054,275794,0
1987-08-11,20.115,20.435,19.795,19.924,492614,0
1987-08-12,20.176,20.435,20.054,20.305,730128,0
1987-08-13,20.366,20.556,20.244,20.495,436990,0
1987-08-14,20.305,20.746,20.244,20.626,237055,0
1987-08-17,20.626,20.816,20.495,20.626,179355,0
1987-08-18,20.746,20.746,20.366,20.495,177271,0
1987-08-19,20.435,20.495,20.176,20.435,216932,0
1987-08-20,20.556,20.684,20.366,20.556,136914,0
1987-08-21,20.556,20.626,20.366,20.495,182011,0
1987-08-24,20.435,20.435,20.115,20.176,134138,0
1987-08-25,20.244,20.495,20.176,20.495,237402,0
1987-08-26,20.556,20.684,20.366,20.366,164087,0
1987-08-27,20.366,20.435,20.115,20.115,170678,0
1987-08-28,20.244,20.244,19.733,19.795,98985,0
1987-08-31,19.673,20.366,19.673,20.366,195078,0
1987-09-01,20.115,20.366,19.673,19.795,147208,0
1987-09-02,19.605,19.804,19.483,19.605,159578,0
1987-09-03,19.733,19.995,19.542,19.804,252204,0
1987-09-04,19.804,19.804,19.163,19.163,262265,0
1987-09-08,18.974,19.163,18.592,18.714,377090,0
1987-09-09,18.843,19.034,18.714,19.034,267235,0
1987-09-10,18.974,19.163,18.653,18.843,181663,0
1987-09-11,18.843,19.224,18.843,19.103,161893,0
1987-09-14,18.974,19.103,18.974,19.034,182822,0
1987-09-15,19.034,19.034,18.714,18.843,163279,0
1987-09-16,18.783,18.783,18.462,18.462,221790,0
1987-09-17,18.592,18.903,18.525,18.714,210688,0
1987-09-18,18.783,18.843,18.653,18.653,140034,0
1987-09-21,18.843,18.903,18.403,18.462,140614,0
1987-09-22,18.462,18.714,18.332,18.714,301580,0
1987-09-23,18.714,19.103,18.592,18.974,274521,0
1987-09-24,18.974,19.224,18.653,18.653,223643,0
1987-09-25,18.653,18.653,18.083,18.213,694050,0
1987-09-28,18.272,18.403,18.213,18.403,334422,0
1987-09-29,18.213,19.415,18.141,18.653,334651,0
1987-09-30,18.525,18.843,18.462,18.592,248276,0
1987-10-01,18.714,19.224,18.714,19.163,149519,0
1987-10-02,19.294,19.353,19.103,19.163,271864,0
1987-10-05,19.034,19.353,18.903,19.353,105458,0
1987-10-06,19.415,19.483,18.213,18.272,350495,0
1987-10-07,18.403,18.653,18.272,18.332,265383,0
1987-10-08,18.462,18.462,17.953,18.013,195310,0
1987-10-09,18.141,18.332,17.894,17.894,331066,0
1987-10-12,18.013,18.013,17.632,17.822,175423,0
1987-10-13,17.894,18.013,17.701,17.822,192536,0
1987-10-14,17.701,17.822,17.511,17.572,301811,0
1987-10-15,17.444,17.762,16.813,16.813,490299,0
1987-10-16,16.171,16.492,15.662,16.302,438147,0
1987-10-19,10.696,13.75,10.696,13.238,944750,0
1987-10-20,13.499,13.94,12.097,12.609,1238929,0
1987-10-21,12.671,14.129,12.671,14.129,714980,0
1987-10-22,13.622,13.75,12.99,13.431,661902,0
1987-10-23,12.729,13.181,12.729,12.729,559101,0
1987-10-26,12.609,12.671,11.589,11.838,433407,0
1987-10-27,11.718,11.908,11.528,11.647,315917,0
1987-10-28,11.207,11.528,11.137,11.528,442656,0
1987-10-29,11.589,12.609,11.589,12.48,446359,0
1987-10-30,12.538,13.431,12.538,13.238,303197,0
1987-11-02,13.37,13.559,13.049,13.431,181320,0
1987-11-03,13.238,13.238,12.729,13.118,141425,0
1987-11-04,12.99,13.431,12.99,13.238,287820,0
1987-11-05,12.86,13.75,12.799,13.309,525798,0
1987-11-06,13.309,13.818,13.181,13.181,235089,0
1987-11-09,13.181,13.238,12.288,12.348,290825,0
1987-11-10,11.97,12.159,11.589,12.029,348761,0
1987-11-11,12.48,12.671,12.288,12.671,344598,0
1987-11-12,12.99,13.37,12.729,13.118,593678,0
1987-11-13,13.049,13.181,12.86,12.92,181663,0
1987-11-16,12.86,12.86,12.348,12.48,193808,0
1987-11-17,12.419,12.538,12.288,12.48,201323,0
1987-11-18,12.538,12.538,12.159,12.348,227456,0
1987-11-19,12.288,12.348,12.029,12.029,361597,0
1987-11-20,11.261,11.97,11.261,11.838,219131,0
1987-11-23,12.097,12.288,11.97,12.159,161081,0
1987-11-24,12.419,12.929,12.22,12.348,364601,0
1987-11-25,12.288,12.538,11.899,12.097,484977,0
1987-11-27,12.22,12.22,11.71,11.97,170334,0
1987-11-30,11.137,11.137,10.237,10.687,765977,0
1987-12-01,10.88,10.938,10.819,10.938,672657,0
1987-12-02,10.938,11.647,10.75,11.389,384494,0
1987-12-03,11.519,11.519,11.137,11.137,345521,0
1987-12-04,11.009,11.458,10.75,11.327,283424,0
1987-12-07,11.519,11.71,11.389,11.58,240522,0
1987-12-08,11.519,11.647,11.261,11.58,259488,0
1987-12-09,11.779,12.348,11.779,11.899,564539,0
1987-12-10,11.519,11.838,11.261,11.327,493306,0
1987-12-11,11.389,11.647,11.389,11.58,476886,0
1987-12-14,11.519,11.838,11.519,11.58,405772,0
1987-12-15,12.159,12.22,11.97,12.097,204907,0
1987-12-16,11.899,12.288,11.899,12.288,310369,0
1987-12-17,12.419,12.86,12.419,12.48,354655,0
1987-12-18,12.929,13.181,12.671,13.181,459885,0
1987-12-21,13.309,13.891,13.247,13.568,405653,0
1987-12-22,13.568,13.63,13.377,13.63,334072,0
1987-12-23,13.568,13.63,13.441,13.568,268277,0
1987-12-24,13.568,13.818,13.568,13.759,331298,0
1987-12-28,13.697,13.697,13.441,13.568,178660,0
1987-12-29,13.63,13.697,13.309,13.441,102451,0
1987-12-30,13.441,13.441,13.309,13.377,211152,0
1987-12-31,13.309,13.568,13.181,13.568,181897,0
1988-01-04,13.377,13.891,13.377,13.63,191726,0
1988-01-05,13.818,14.268,13.818,14.079,220520,0
1988-01-06,13.949,13.949,13.697,13.697,194154,0
1988-01-07,13.697,14.019,13.568,13.818,161544,0
1988-01-08,13.818,13.818,13.181,13.181,138531,0
1988-01-11,13.441,13.441,12.799,13.057,192419,0
1988-01-12,13.181,13.181,12.609,12.799,104997,0
1988-01-13,12.671,12.99,12.48,12.86,155763,0
1988-01-14,12.799,12.86,12.538,12.538,132864,0
1988-01-15,12.929,13.181,12.737,13.118,360323,0
1988-01-18,13.181,13.309,13.118,13.181,120495,0
1988-01-19,13.057,13.441,13.057,13.247,98870,0
1988-01-20,13.118,13.118,12.609,12.609,95285,0
1988-01-21,12.737,12.99,12.348,12.929,135065,0
1988-01-22,12.929,13.309,12.799,13.181,73081,0
1988-01-25,13.057,13.697,13.057,13.568,251280,0
1988-01-26,13.697,13.697,13.441,13.441,303316,0
1988-01-27,13.499,13.568,13.377,13.568,146859,0
1988-01-28,13.63,13.759,13.441,13.697,172068,0
1988-01-29,13.697,14.399,13.568,14.399,523835,0
1988-02-01,14.339,14.588,14.268,14.268,461849,0
1988-02-02,14.339,14.458,14.138,14.399,221790,0
1988-02-03,14.399,14.458,13.891,13.949,375703,0
1988-02-04,13.949,14.079,13.891,13.949,171027,0
1988-02-05,13.949,14.019,13.63,13.818,1613016,0
1988-02-08,13.818,13.818,13.697,13.759,117601,0
1988-02-09,13.891,13.891,13.63,13.759,219938,0
1988-02-10,13.949,14.339,13.949,14.268,485904,0
1988-02-11,14.209,14.339,14.019,14.209,231970,0
1988-02-12,14.339,14.529,14.138,14.268,206988,0
1988-02-16,14.399,14.399,14.079,14.339,137260,0
1988-02-17,14.718,14.847,14.658,14.779,213002,0
1988-02-18,14.779,14.907,14.718,14.779,123731,0
1988-02-19,14.718,15.168,14.658,15.099,131938,0
1988-02-22,15.099,15.357,14.907,15.357,161081,0
1988-02-23,15.487,15.487,15.099,15.23,173339,0
1988-02-24,15.23,15.23,14.529,14.588,112513,0
1988-02-25,14.588,15.357,14.588,15.04,275794,0
1988-02-26,15.099,15.23,15.04,15.23,206757,0
1988-02-29,15.297,15.357,15.04,15.357,320196,0
1988-03-01,15.357,15.487,15.297,15.42,395826,0
1988-03-02,15.497,15.686,15.497,15.628,128244,0
1988-03-03,15.686,15.817,15.686,15.817,143620,0
1988-03-04,15.747,16.138,15.747,16.075,221098,0
1988-03-07,16.007,16.075,15.946,16.007,132292,0
1988-03-08,16.007,16.394,16.007,16.329,191261,0
1988-03-09,16.329,16.657,16.196,16.267,335113,0
1988-03-10,16.329,16.715,16.138,16.138,478273,0
1988-03-11,16.075,16.196,15.747,16.007,196580,0
1988-03-14,16.138,16.267,16.075,16.075,151714,0
1988-03-15,16.196,16.526,16.138,16.394,287011,0
1988-03-16,16.526,16.715,16.196,16.715,306668,0
1988-03-17,16.715,16.715,16.267,16.457,276372,0
1988-03-18,16.715,16.715,16.267,16.457,430630,0
1988-03-21,16.267,16.267,15.747,16.075,119568,0
1988-03-22,16.267,16.394,16.196,16.329,160852,0
1988-03-23,16.196,16.587,16.196,16.587,295914,0
1988-03-24,16.526,16.526,16.196,16.196,1866145,0
1988-03-25,16.196,16.196,15.628,15.817,262148,0
1988-03-28,15.428,15.556,15.297,15.497,159462,0
1988-03-29,15.556,15.628,15.497,15.556,204214,0
1988-03-30,15.686,15.747,14.917,14.917,516546,0
1988-03-31,14.917,15.108,14.597,14.978,134138,0
1988-04-04,14.917,15.817,14.917,15.686,163856,0
1988-04-05,15.747,15.817,15.428,15.628,219938,0
1988-04-06,15.686,15.686,15.178,15.556,309097,0
1988-04-07,15.686,15.877,15.628,15.817,126390,0
1988-04-08,15.877,15.946,15.817,15.877,179355,0
1988-04-11,15.817,15.817,15.556,15.817,150906,0
1988-04-12,15.946,16.196,15.817,16.138,152062,0
1988-04-13,16.138,16.267,15.946,16.138,265383,0
1988-04-14,15.877,15.946,15.048,15.178,204098,0
1988-04-15,15.178,15.178,14.847,14.917,179355,0
1988-04-18,15.048,15.178,14.718,14.978,111127,0
1988-04-19,14.978,15.297,14.978,15.178,98176,0
1988-04-20,15.178,15.367,15.108,15.178,120839,0
1988-04-21,15.178,15.497,15.178,15.367,304591,0
1988-04-22,15.238,15.367,15.178,15.238,164898,0
1988-04-25,15.367,15.497,15.178,15.178,94242,0
1988-04-26,15.048,15.428,15.048,15.238,63024,0
1988-04-27,15.367,15.428,15.178,15.238,121534,0
1988-04-28,15.367,15.367,15.178,15.297,63832,0
1988-04-29,15.367,15.367,14.847,14.978,206181,0
1988-05-02,15.108,15.178,14.917,15.108,196121,0
1988-05-03,15.108,15.178,14.978,15.108,130787,0
1988-05-04,15.178,15.178,14.788,14.788,249084,0
1988-05-05,14.847,14.847,14.467,14.597,82217,0
1988-05-06,14.718,14.847,14.467,14.597,199125,0
1988-05-09,14.658,14.718,14.399,14.467,83029,0
1988-05-10,14.467,14.597,14.268,14.399,120609,0
1988-05-11,14.209,14.209,13.499,13.63,967992,0
1988-05-12,13.697,13.818,13.63,13.759,260529,0
1988-05-13,13.818,13.891,13.697,13.818,1386944,0
1988-05-16,13.891,13.949,13.697,13.949,131247,0
1988-05-17,14.079,14.079,13.63,13.63,135527,0
1988-05-18,13.63,13.63,13.118,13.309,187678,0
1988-05-19,13.37,13.441,13.238,13.441,143156,0
1988-05-20,13.441,13.568,13.37,13.568,96442,0
1988-05-23,13.507,13.577,13.19,13.507,61633,0
1988-05-24,13.449,13.449,13.247,13.317,246422,0
1988-05-25,13.449,13.449,13.19,13.19,472028,0
1988-05-26,13.317,13.377,13.19,13.317,613681,0
1988-05-27,13.247,13.247,13.19,13.247,150676,0
1988-05-31,13.247,13.638,13.19,13.638,198430,0
1988-06-01,13.956,14.218,13.827,14.218,246538,0
1988-06-02,14.218,14.218,14.087,14.218,131247,0
1988-06-03,14.218,14.347,14.087,14.347,214622,0
1988-06-06,14.347,14.475,14.218,14.475,80948,0
1988-06-07,14.347,14.547,14.087,14.285,87302,0
1988-06-08,14.417,14.866,14.218,14.866,229425,0
1988-06-09,14.995,15.124,14.866,15.056,148248,0
1988-06-10,14.935,14.935,14.475,14.606,281461,0
1988-06-13,14.606,14.675,14.417,14.475,212425,0
1988-06-14,14.675,14.806,14.547,14.736,337660,0
1988-06-15,14.606,14.806,14.547,14.736,113442,0
1988-06-16,14.606,14.675,14.028,14.157,165938,0
1988-06-17,14.218,14.285,13.707,13.766,258680,0
1988-06-20,13.707,14.675,13.577,13.707,278683,0
1988-06-21,13.827,14.218,13.707,14.157,250121,0
1988-06-22,14.285,14.547,14.285,14.417,215083,0
1988-06-23,14.606,14.736,14.285,14.736,133330,0
1988-06-24,14.675,14.736,14.547,14.606,76899,0
1988-06-27,14.547,14.606,13.956,14.087,228265,0
1988-06-28,14.157,14.417,13.956,14.417,145817,0
1988-06-29,14.347,14.417,14.028,14.218,342516,0
1988-06-30,14.285,14.736,14.157,14.675,298110,0
1988-07-01,14.866,14.866,14.547,14.675,216821,0
1988-07-05,14.606,14.995,14.606,14.995,282383,0
1988-07-06,15.124,15.124,14.475,14.606,286780,0
1988-07-07,14.475,14.547,14.087,14.218,68109,0
1988-07-08,14.218,14.347,13.956,14.028,162934,0
1988-07-11,14.157,14.157,13.899,13.956,94130,0
1988-07-12,13.956,14.028,13.638,13.899,197972,0
1988-07-13,14.028,14.087,13.707,13.827,310597,0
1988-07-14,13.827,13.827,13.766,13.827,77706,0
1988-07-15,13.827,13.827,13.638,13.766,437455,0
1988-07-18,13.899,13.899,13.707,13.827,108581,0
1988-07-19,13.827,13.827,13.377,13.577,292331,0
1988-07-20,13.449,13.766,13.449,13.638,283773,0
1988-07-21,13.638,13.766,13.507,13.577,216469,0
1988-07-22,13.507,13.707,13.19,13.247,448904,0
1988-07-25,13.19,13.766,13.118,13.247,610098,0
1988-07-26,13.057,13.19,12.929,12.99,658317,0
1988-07-27,13.057,13.19,12.99,12.99,228265,0
1988-07-28,12.99,13.118,12.929,13.057,140500,0
1988-07-29,13.057,13.707,13.057,13.707,283078,0
1988-08-01,13.577,13.577,13.317,13.449,691736,0
1988-08-02,13.577,13.577,13.247,13.247,432364,0
1988-08-03,13.317,13.449,13.247,13.377,683414,0
1988-08-04,13.449,13.507,13.317,13.317,542221,0
1988-08-05,13.317,13.377,13.317,13.317,164552,0
1988-08-08,13.317,13.507,13.317,13.317,92740,0
1988-08-09,13.377,13.449,13.247,13.317,189646,0
1988-08-10,13.19,13.19,12.86,12.929,508455,0
1988-08-11,12.929,12.99,12.729,12.799,436180,0
1988-08-12,12.86,12.86,12.6,12.729,231041,0
1988-08-15,12.729,12.799,12.473,12.473,324935,0
1988-08-16,12.473,12.538,12.279,12.348,350728,0
1988-08-17,12.409,12.409,11.89,12.02,687461,0
1988-08-18,12.02,12.15,11.96,12.02,370036,0
1988-08-19,12.089,12.348,12.02,12.348,228845,0
1988-08-22,12.15,12.15,11.829,12.02,492264,0
1988-08-23,12.02,12.15,11.96,12.089,69266,0
1988-08-24,12.089,12.538,12.089,12.473,190687,0
1988-08-25,12.473,12.473,12.02,12.15,148017,0
1988-08-26,12.279,12.348,12.15,12.22,65914,0
1988-08-29,12.279,12.929,12.279,12.929,264693,0
1988-08-30,12.929,13.377,12.86,13.247,247461,0
1988-08-31,13.19,13.317,12.929,12.929,111012,0
1988-09-01,12.867,12.939,12.678,12.678,154259,0
1988-09-02,12.737,12.867,12.678,12.808,336386,0
1988-09-06,12.678,12.939,12.678,12.737,153914,0
1988-09-07,12.808,12.939,12.737,12.939,352114,0
1988-09-08,12.867,12.998,12.867,12.939,124309,0
1988-09-09,12.939,13.128,12.808,12.998,334880,0
1988-09-12,12.998,13.257,12.808,12.998,161313,0
1988-09-13,12.939,13.128,12.737,13.066,178542,0
1988-09-14,13.326,13.326,12.808,12.867,339047,0
1988-09-15,12.867,12.867,12.546,12.546,585005,0
1988-09-16,12.419,12.678,12.419,12.609,373623,0
1988-09-19,12.609,12.609,12.22,12.609,327597,0
1988-09-20,12.546,12.609,12.48,12.546,250005,0
1988-09-21,12.546,12.609,12.419,12.419,426926,0
1988-09-22,12.348,12.546,12.159,12.48,553782,0
1988-09-23,12.419,12.419,12.22,12.288,565809,0
1988-09-26,12.159,12.22,11.96,12.089,628369,0
1988-09-27,12.159,12.419,12.02,12.348,387151,0
1988-09-28,12.288,12.288,11.96,12.22,719838,0
1988-09-29,12.159,12.288,12.02,12.288,534588,0
1988-09-30,12.288,12.419,12.159,12.288,618771,0
1988-10-03,12.288,12.737,12.159,12.737,205947,0
1988-10-04,12.998,13.646,12.737,13.515,1459909,0
1988-10-05,13.774,13.774,13.257,13.326,596682,0
1988-10-06,13.456,13.515,12.998,13.257,274638,0
1988-10-07,13.326,13.386,13.066,13.257,552395,0
1988-10-10,13.257,13.257,12.939,13.066,467402,0
1988-10-11,12.998,13.197,12.939,13.128,292560,0
1988-10-12,13.066,13.128,12.867,13.066,463935,0
1988-10-13,12.998,13.128,12.867,13.128,370036,0
1988-10-14,13.197,13.646,13.066,13.197,440460,0
1988-10-17,13.257,13.326,13.197,13.257,262725,0
1988-10-18,13.257,13.326,13.128,13.197,199241,0
1988-10-19,13.257,13.386,13.066,13.197,349684,0
1988-10-20,13.128,13.197,12.808,13.128,527304,0
1988-10-21,13.066,13.197,12.867,12.867,298110,0
1988-10-24,12.998,13.066,12.939,12.939,293832,0
1988-10-25,12.998,12.998,12.867,12.998,269549,0
1988-10-26,12.998,13.326,12.808,12.867,216122,0
1988-10-27,12.867,12.867,12.609,12.678,189530,0
1988-10-28,12.808,12.867,12.609,12.678,525222,0
1988-10-31,12.678,12.737,12.288,12.737,418027,0
1988-11-01,12.737,13.128,12.737,12.998,394087,0
1988-11-02,13.128,13.128,12.939,13.066,200744,0
1988-11-03,13.066,13.386,12.998,13.197,407849,0
1988-11-04,13.066,13.197,12.808,12.939,133908,0
1988-11-07,12.808,12.939,12.609,12.678,109737,0
1988-11-08,12.737,12.867,12.609,12.609,128010,0
1988-11-09,12.609,12.609,12.159,12.419,304356,0
1988-11-10,12.48,12.609,12.419,12.546,332570,0
1988-11-11,12.48,12.546,12.22,12.22,123962,0
1988-11-14,12.288,12.348,12.159,12.22,188140,0
1988-11-15,12.288,12.348,12.22,12.288,178425,0
1988-11-16,12.22,12.288,11.764,11.829,365641,0
1988-11-17,11.838,12.037,11.838,12.037,336617,0
1988-11-18,12.097,12.297,11.97,12.229,157958,0
1988-11-21,12.356,12.356,11.899,12.037,258446,0
1988-11-22,12.037,12.167,11.97,12.167,327597,0
1988-11-23,12.037,12.297,12.037,12.297,450635,0
1988-11-25,12.167,12.229,12.037,12.097,131363,0
1988-11-28,12.167,12.167,12.037,12.167,149981,0
1988-11-29,12.229,12.229,12.037,12.229,201092,0
1988-11-30,12.297,12.627,12.167,12.488,289438,0
1988-12-01,12.627,12.627,12.426,12.627,215318,0
1988-12-02,12.426,12.554,12.426,12.554,185252,0
1988-12-05,12.627,12.685,12.554,12.685,81754,0
1988-12-06,12.685,12.756,12.554,12.685,138994,0
1988-12-07,12.947,13.016,12.756,12.816,325286,0
1988-12-08,12.816,12.884,12.756,12.756,92856,0
1988-12-09,12.816,12.816,12.685,12.756,143620,0
1988-12-12,12.884,12.947,12.685,12.756,224683,0
1988-12-13,12.884,12.884,12.627,12.685,232662,0
1988-12-14,12.756,12.756,12.627,12.685,214968,0
1988-12-15,12.756,12.756,12.627,12.685,103495,0
1988-12-16,12.816,12.884,12.627,12.884,524182,0
1988-12-19,12.756,13.083,12.685,13.016,369225,0
1988-12-20,13.083,13.083,12.756,12.947,346562,0
1988-12-21,13.083,13.147,12.947,13.016,197510,0
1988-12-22,13.016,13.274,13.016,13.213,366451,0
1988-12-23,13.213,13.344,13.147,13.213,67878,0
1988-12-27,13.213,13.474,13.213,13.344,264463,0
1988-12-28,13.474,13.734,13.404,13.474,401146,0
1988-12-29,13.404,13.672,13.404,13.605,223409,0
1988-12-30,13.672,13.865,13.605,13.605,206526,0
1989-01-03,13.605,13.672,13.474,13.474,429242,0
1989-01-04,13.532,13.93,13.404,13.865,476886,0
1989-01-05,13.801,13.991,13.801,13.93,353733,0
1989-01-06,13.865,14.449,13.865,14.261,683414,0
1989-01-09,14.261,14.321,13.93,14.063,375122,0
1989-01-10,14.063,14.063,13.865,13.865,278456,0
1989-01-11,13.991,14.063,13.865,14.063,207219,0
1989-01-12,13.93,14.129,13.93,14.063,350032,0
1989-01-13,14.063,14.063,13.865,13.93,152872,0
1989-01-16,13.93,13.93,13.605,13.605,228036,0
1989-01-17,13.672,13.734,13.605,13.605,118183,0
1989-01-18,13.801,13.93,13.605,13.801,296262,0
1989-01-19,13.865,13.93,13.672,13.672,177964,0
1989-01-20,13.605,13.801,13.605,13.801,217743,0
1989-01-23,13.801,13.991,13.801,13.93,305048,0
1989-01-24,13.93,14.129,13.93,14.063,353500,0
1989-01-25,14.063,14.129,13.93,14.063,112168,0
1989-01-26,14.063,14.321,13.93,14.129,192190,0
1989-01-27,14.261,14.391,13.865,13.93,408080,0
1989-01-30,13.865,14.129,13.801,13.991,477694,0
1989-01-31,14.129,14.191,13.865,14.129,320080,0
1989-02-01,15.178,15.178,14.718,14.718,844493,0
1989-02-02,14.847,14.907,14.521,14.648,602583,0
1989-02-03,14.521,14.648,14.391,14.391,538057,0
1989-02-06,14.391,14.581,14.261,14.321,378131,0
1989-02-07,14.321,14.581,14.129,14.391,545229,0
1989-02-08,14.391,14.391,13.991,14.129,601656,0
1989-02-09,14.063,14.129,13.93,13.991,323667,0
1989-02-10,13.865,14.129,13.865,13.991,344480,0
1989-02-13,13.865,14.129,13.865,13.991,795808,0
1989-02-14,14.063,14.063,13.865,13.865,309675,0
1989-02-15,13.93,14.063,13.865,13.93,341475,0
1989-02-16,13.991,13.991,13.93,13.991,247233,0
1989-02-17,13.991,14.063,13.93,14.063,298692,0
1989-02-21,14.063,14.063,13.93,13.991,123962,0
1989-02-22,13.93,13.991,13.801,13.801,274521,0
1989-02-23,13.865,13.93,13.734,13.93,250354,0
1989-02-24,13.801,13.93,13.672,13.672,491916,0
1989-02-27,13.734,13.801,13.474,13.474,541758,0
1989-02-28,13.532,14.063,13.344,13.404,899534,0
1989-03-01,13.404,14.063,13.404,13.474,781935,0
1989-03-02,13.55,13.68,13.481,13.68,165589,0
1989-03-03,13.622,13.68,13.55,13.622,196237,0
1989-03-06,13.68,14.009,13.68,14.009,289438,0
1989-03-07,14.079,14.147,13.881,14.009,349222,0
1989-03-08,14.009,14.275,13.949,14.209,451675,0
1989-03-09,14.209,14.275,13.949,13.949,434676,0
1989-03-10,14.009,14.079,13.809,14.009,155531,0
1989-03-13,14.147,14.275,14.009,14.079,342630,0
1989-03-14,14.147,14.209,13.809,13.949,266891,0
1989-03-15,13.949,14.079,13.75,13.881,426235,0
1989-03-16,13.75,13.881,13.55,13.55,138994,0
1989-03-17,13.154,13.352,13.091,13.292,273713,0
1989-03-20,13.292,13.352,13.024,13.024,207108,0
1989-03-21,13.292,13.292,13.154,13.154,125003,0
1989-03-22,13.292,13.292,12.893,12.963,381484,0
1989-03-23,12.825,13.091,12.825,13.024,393398,0
1989-03-27,12.963,13.024,12.893,13.024,155645,0
1989-03-28,13.024,13.091,12.963,13.024,157265,0
1989-03-29,12.963,13.292,12.963,13.292,205485,0
1989-03-30,13.292,13.292,13.154,13.154,111823,0
1989-03-31,13.154,13.292,12.963,13.091,130671,0
1989-04-03,13.154,13.422,13.091,13.352,142694,0
1989-04-04,13.352,14.009,13.292,13.422,395361,0
1989-04-05,13.422,13.55,13.292,13.352,646988,0
1989-04-06,13.091,13.221,12.893,13.154,240176,0
1989-04-07,13.154,13.292,13.024,13.154,203058,0
1989-04-10,13.292,13.352,13.154,13.221,263998,0
1989-04-11,13.352,13.422,13.221,13.422,243066,0
1989-04-12,13.422,13.55,13.292,13.352,548926,0
1989-04-13,13.352,13.481,13.221,13.352,179816,0
1989-04-14,13.422,13.55,13.352,13.422,221212,0
1989-04-17,13.422,13.422,13.091,13.221,148127,0
1989-04-18,13.154,13.292,13.154,13.292,148938,0
1989-04-19,13.352,13.352,13.091,13.221,141886,0
1989-04-20,13.221,13.221,12.893,13.024,337660,0
1989-04-21,12.893,13.154,12.893,13.154,330952,0
1989-04-24,13.154,13.154,12.963,13.024,245037,0
1989-04-25,13.091,13.091,12.825,12.963,250005,0
1989-04-26,13.024,13.024,12.825,12.825,240638,0
1989-04-27,12.825,13.091,12.765,12.825,331528,0
1989-04-28,12.893,13.024,12.825,13.024,294296,0
1989-05-01,13.024,13.091,12.893,13.024,201207,0
1989-05-02,13.091,13.154,13.024,13.024,196237,0
1989-05-03,13.091,13.154,13.024,13.154,209067,0
1989-05-04,13.154,13.292,13.024,13.091,213467,0
1989-05-05,13.154,13.154,13.091,13.154,352345,0
1989-05-08,13.154,13.221,12.963,13.154,224683,0
1989-05-09,13.091,13.154,13.024,13.091,101990,0
1989-05-10,13.024,13.154,13.024,13.091,188948,0
1989-05-11,13.154,13.221,13.091,13.091,304356,0
1989-05-12,13.292,13.292,13.024,13.154,270821,0
1989-05-15,13.154,13.154,13.024,13.154,217514,0
1989-05-16,13.091,13.154,13.024,13.091,266312,0
1989-05-17,13.091,13.292,13.024,13.292,753602,0
1989-05-18,13.352,13.352,13.091,13.221,257058,0
1989-05-19,13.292,13.622,13.292,13.481,575064,0
1989-05-22,13.697,13.697,13.431,13.568,218439,0
1989-05-23,13.568,13.697,12.834,12.834,602813,0
1989-05-24,12.445,12.902,12.375,12.636,1313515,0
1989-05-25,12.573,12.703,12.505,12.573,466015,0
1989-05-26,12.573,12.636,12.505,12.573,442891,0
1989-05-30,12.636,12.773,12.505,12.505,331879,0
1989-05-31,12.573,12.972,12.505,12.834,242376,0
1989-06-01,12.902,13.032,12.834,12.902,200976,0
1989-06-02,12.972,13.032,12.703,12.773,180740,0
1989-06-05,12.902,12.902,12.505,12.636,193230,0
1989-06-06,12.703,12.773,12.573,12.703,350267,0
1989-06-07,12.703,13.032,12.703,13.032,668610,0
1989-06-08,13.032,13.499,12.972,13.032,664793,0
1989-06-09,12.972,13.23,12.972,13.23,559677,0
1989-06-12,13.1,13.697,13.1,13.499,580382,0
1989-06-13,13.63,14.356,13.499,14.294,1039110,0
1989-06-14,14.294,14.356,13.766,14.157,627907,0
1989-06-15,14.294,14.294,13.766,13.964,392011,0
1989-06-16,13.827,14.157,13.827,14.028,459542,0
1989-06-19,13.964,14.028,13.766,13.899,185252,0
1989-06-20,13.766,13.827,13.499,13.568,456651,0
1989-06-21,13.568,13.766,13.568,13.697,204559,0
1989-06-22,13.827,14.226,13.827,14.095,358704,0
1989-06-23,14.226,14.356,14.028,14.226,294872,0
1989-06-26,14.294,14.294,13.964,13.964,163628,0
1989-06-27,14.028,14.226,13.899,13.964,472028,0
1989-06-28,14.028,14.095,13.827,13.964,304356,0
1989-06-29,13.964,13.964,13.766,13.766,219362,0
1989-06-30,13.766,13.827,13.568,13.827,535166,0
1989-07-03,13.899,13.964,13.827,13.899,238675,0
1989-07-05,13.827,13.899,13.431,13.568,328177,0
1989-07-06,13.697,13.697,13.499,13.568,135643,0
1989-07-07,13.499,13.827,13.499,13.568,243300,0
1989-07-10,13.63,13.899,13.63,13.63,147550,0
1989-07-11,13.63,13.697,13.499,13.568,353038,0
1989-07-12,13.568,13.568,13.032,13.37,447512,0
1989-07-13,13.301,13.37,13.172,13.37,385416,0
1989-07-14,13.37,13.499,13.1,13.499,269317,0
1989-07-17,13.431,13.499,13.23,13.37,333725,0
1989-07-18,13.301,13.568,13.301,13.499,579341,0
1989-07-19,13.499,14.425,13.499,14.294,1378272,0
1989-07-20,14.294,14.692,14.095,14.095,2061106,0
1989-07-21,14.294,14.822,14.226,14.822,1017601,0
1989-07-24,14.622,15.547,14.493,15.221,2391249,0
1989-07-25,15.15,15.487,14.556,14.692,1265992,0
1989-07-26,14.622,14.891,14.425,14.753,783554,0
1989-07-27,14.692,15.619,14.493,15.487,1733622,0
1989-07-28,15.35,15.487,15.023,15.289,1268070,0
1989-07-31,15.677,15.747,15.35,15.42,1370755,0
1989-08-01,15.547,16.412,15.221,16.344,2078681,0
1989-08-02,16.213,16.475,16.015,16.275,2093830,0
1989-08-03,16.275,16.275,15.747,15.877,929487,0
1989-08-04,15.677,15.877,15.487,15.547,441959,0
1989-08-07,15.487,15.877,15.487,15.747,688612,0
1989-08-08,15.677,15.817,15.15,15.289,864963,0
1989-08-09,15.221,15.42,14.891,15.221,499897,0
1989-08-10,15.09,15.221,14.891,15.221,549967,0
1989-08-11,15.35,15.487,14.622,14.692,573094,0
1989-08-14,14.294,14.891,14.294,14.692,527997,0
1989-08-15,14.822,15.15,14.622,15.15,768406,0
1989-08-16,15.15,15.289,14.891,15.023,696593,0
1989-08-17,15.09,15.15,14.891,15.15,437222,0
1989-08-18,15.09,15.221,15.023,15.09,495156,0
1989-08-21,15.221,15.221,14.692,14.822,340553,0
1989-08-22,14.692,14.753,14.493,14.753,231504,0
1989-08-23,14.692,14.951,14.622,14.692,372696,0
1989-08-24,14.822,15.09,14.753,15.023,557946,0
1989-08-25,15.221,15.289,14.822,15.023,455494,0
1989-08-28,14.822,15.42,14.753,15.35,477576,0
1989-08-29,15.35,15.35,14.951,15.023,265383,0
1989-08-30,15.023,15.877,14.951,15.747,1196261,0
1989-08-31,15.695,15.764,15.297,15.428,489143,0
1989-09-01,15.428,15.565,15.23,15.297,138068,0
1989-09-05,15.23,15.565,15.159,15.497,522908,0
1989-09-06,15.297,15.297,14.701,15.099,426926,0
1989-09-07,15.159,15.297,15.032,15.032,458613,0
1989-09-08,15.032,15.367,14.763,15.23,530312,0
1989-09-11,15.159,15.159,14.96,15.032,404036,0
1989-09-12,15.032,15.099,14.9,14.96,461968,0
1989-09-13,14.96,15.032,14.763,14.9,408891,0
1989-09-14,14.9,14.9,14.095,14.165,794541,0
1989-09-15,14.432,14.432,14.036,14.165,899421,0
1989-09-18,14.165,14.294,14.036,14.294,537709,0
1989-09-19,14.294,14.294,14.036,14.036,274173,0
1989-09-20,14.095,14.235,14.036,14.165,458613,0
1989-09-21,14.235,14.432,14.095,14.235,292905,0
1989-09-22,14.294,14.365,14.095,14.165,134251,0
1989-09-25,14.095,14.165,13.964,14.036,134138,0
1989-09-26,14.036,14.165,14.036,14.036,362866,0
1989-09-27,13.964,14.502,13.899,14.294,409122,0
1989-09-28,14.432,14.631,14.365,14.565,578993,0
1989-09-29,14.565,14.631,14.165,14.502,428433,0
1989-10-02,14.365,14.432,14.294,14.432,154722,0
1989-10-03,14.502,14.502,14.294,14.294,211962,0
1989-10-04,14.294,14.365,14.165,14.365,341475,0
1989-10-05,14.165,14.831,14.165,14.763,598765,0
1989-10-06,15.159,15.159,14.565,14.631,671154,0
1989-10-09,14.565,14.631,14.432,14.565,108931,0
1989-10-10,14.235,14.502,14.095,14.365,415137,0
1989-10-11,14.365,14.365,13.964,14.095,428897,0
1989-10-12,14.036,14.165,13.964,13.964,271746,0
1989-10-13,13.899,13.964,12.435,12.636,688612,0
1989-10-16,12.237,12.773,11.97,12.636,1262405,0
1989-10-17,12.636,12.703,12.366,12.636,921625,0
1989-10-18,12.636,12.703,12.435,12.636,294760,0
1989-10-19,12.636,12.703,11.97,11.97,1356185,0
1989-10-20,12.106,12.366,11.97,12.167,967647,0
1989-10-23,12.167,12.167,11.908,12.037,650337,0
1989-10-24,11.908,11.908,11.571,11.838,589284,0
1989-10-25,11.838,11.908,11.71,11.77,289553,0
1989-10-26,11.71,11.77,11.501,11.571,303661,0
1989-10-27,11.639,11.77,11.639,11.71,265965,0
1989-10-30,11.77,11.838,11.71,11.838,153216,0
1989-10-31,11.838,12.167,11.838,11.908,231851,0
1989-11-01,11.77,11.908,11.71,11.838,237862,0
1989-11-02,11.838,11.838,11.046,11.501,306784,0
1989-11-03,11.371,11.639,11.303,11.443,312104,0
1989-11-06,11.97,12.505,11.908,12.106,1731541,0
1989-11-07,11.97,12.037,11.77,11.908,300542,0
1989-11-08,11.908,11.908,11.71,11.77,325402,0
1989-11-09,11.838,11.908,11.71,11.71,151019,0
1989-11-10,11.77,11.838,11.71,11.71,142694,0
1989-11-13,11.71,11.908,11.639,11.838,90545,0
1989-11-14,11.908,11.97,11.71,11.77,124654,0
1989-11-15,11.838,11.838,11.639,11.71,152062,0
1989-11-16,11.787,11.787,11.589,11.647,103033,0
1989-11-17,11.589,11.718,11.589,11.647,103843,0
1989-11-20,11.519,11.718,11.32,11.451,210922,0
1989-11-21,11.32,11.379,10.845,10.982,352345,0
1989-11-22,10.982,11.183,10.914,11.054,301811,0
1989-11-24,11.183,11.519,11.183,11.451,222138,0
1989-11-27,11.519,11.718,11.451,11.589,469831,0
1989-11-28,11.589,11.647,11.519,11.519,198893,0
1989-11-29,11.589,12.055,11.379,11.856,484403,0
1989-11-30,11.787,11.916,11.647,11.647,201902,0
1989-12-01,11.787,11.856,11.647,11.787,252663,0
1989-12-04,11.787,11.787,11.589,11.647,169636,0
1989-12-05,11.589,11.718,11.519,11.647,151482,0
1989-12-06,11.787,12.392,11.787,11.986,338121,0
1989-12-07,12.055,12.124,11.787,11.787,127779,0
1989-12-08,11.856,11.856,11.589,11.647,255440,0
1989-12-11,11.589,11.787,11.589,11.647,259952,0
1989-12-12,11.589,11.647,11.379,11.379,358704,0
1989-12-13,11.379,11.589,11.32,11.519,638661,0
1989-12-14,11.451,11.589,11.379,11.379,359513,0
1989-12-15,11.451,11.451,11.111,11.251,292445,0
1989-12-18,11.379,11.519,10.645,10.845,279030,0
1989-12-19,10.645,10.845,10.577,10.845,204907,0
1989-12-20,10.715,10.982,10.577,10.982,386344,0
1989-12-21,10.914,11.183,10.914,11.054,525798,0
1989-12-22,11.111,11.251,11.054,11.183,356969,0
1989-12-26,11.251,11.379,11.054,11.111,202132,0
1989-12-27,11.183,11.251,10.914,11.054,387613,0
1989-12-28,10.982,11.111,10.783,10.982,350267,0
1989-12-29,10.914,11.111,10.845,10.914,465205,0
1990-01-02,10.982,11.519,10.982,11.519,436759,0
1990-01-03,11.519,11.589,11.379,11.519,380445,0
1990-01-04,11.519,11.519,11.251,11.519,322626,0
1990-01-05,11.451,11.451,11.111,11.32,150790,0
1990-01-08,11.183,11.379,11.054,11.379,279725,0
1990-01-09,11.32,11.32,11.111,11.111,362521,0
1990-01-10,11.183,11.251,11.054,11.183,272786,0
1990-01-11,11.251,11.251,11.111,11.183,245846,0
1990-01-12,11.054,11.111,10.982,10.982,233356,0
1990-01-15,10.982,10.982,10.645,10.715,318232,0
1990-01-16,10.645,10.982,10.516,10.982,314646,0
1990-01-17,10.982,10.982,10.783,10.783,226763,0
1990-01-18,10.645,10.783,10.645,10.783,269896,0
1990-01-19,10.783,10.845,10.645,10.715,399295,0
1990-01-22,10.715,10.783,10.516,10.516,459772,0
1990-01-23,10.516,10.577,10.308,10.378,515971,0
1990-01-24,10.179,10.378,10.179,10.308,387151,0
1990-01-25,10.308,10.445,10.246,10.246,455952,0
1990-01-26,10.308,10.308,10.043,10.108,350841,0
1990-01-29,10.179,10.179,9.978,10.043,312798,0
1990-01-30,10.043,10.108,9.782,9.841,602233,0
1990-01-31,9.841,9.978,9.782,9.978,496310,0
1990-02-01,10.108,10.108,9.782,9.841,174609,0
1990-02-02,9.841,9.912,9.782,9.841,162121,0
1990-02-05,9.912,9.978,9.841,9.841,303427,0
1990-02-06,9.841,9.978,9.782,9.912,192072,0
1990-02-07,9.841,9.912,9.782,9.782,165589,0
1990-02-08,9.71,9.71,9.572,9.643,441847,0
1990-02-09,9.572,9.643,9.512,9.643,184553,0
1990-02-12,9.572,9.643,9.572,9.643,313141,0
1990-02-13,9.572,9.643,9.512,9.572,199935,0
1990-02-14,9.572,9.71,9.512,9.512,585121,0
1990-02-15,9.572,9.71,9.572,9.71,503018,0
1990-02-16,9.71,9.71,9.512,9.643,405420,0
1990-02-20,9.572,9.572,9.512,9.572,254746,0
1990-02-21,9.512,9.643,9.4448,9.572,265383,0
1990-02-22,9.572,9.643,9.512,9.512,442192,0
1990-02-23,9.4448,9.71,9.4448,9.572,307132,0
1990-02-26,9.643,9.978,9.572,9.912,365065,0
1990-02-27,9.782,9.912,9.782,9.912,120032,0
1990-02-28,9.912,10.108,9.841,9.978,169868,0
1990-03-01,9.987,10.464,9.987,10.395,301926,0
1990-03-02,10.602,10.733,10.464,10.733,482087,0
1990-03-05,10.733,10.938,10.602,10.602,201672,0
1990-03-06,10.662,10.733,10.464,10.662,215083,0
1990-03-07,10.733,10.733,10.464,10.602,122227,0
1990-03-08,10.464,10.872,10.464,10.872,354194,0
1990-03-09,10.872,10.872,10.733,10.801,262148,0
1990-03-12,10.733,10.801,10.662,10.733,267352,0
1990-03-13,10.733,10.733,10.532,10.532,207915,0
1990-03-14,10.532,10.532,10.395,10.464,208261,0
1990-03-15,10.464,10.602,10.395,10.532,93319,0
1990-03-16,10.464,10.602,10.395,10.602,216009,0
1990-03-19,10.464,10.662,10.464,10.662,123267,0
1990-03-20,10.602,10.733,10.602,10.662,206181,0
1990-03-21,10.733,10.733,10.602,10.602,63254,0
1990-03-22,10.532,10.602,10.395,10.464,200744,0
1990-03-23,10.532,10.602,10.464,10.532,276254,0
1990-03-26,10.602,10.733,10.602,10.602,146972,0
1990-03-27,10.532,10.602,10.395,10.532,633228,0
1990-03-28,10.532,10.532,10.464,10.464,276140,0
1990-03-29,10.464,10.532,10.326,10.326,194498,0
1990-03-30,10.326,10.395,10.197,10.326,217976,0
1990-04-02,10.264,10.464,10.125,10.395,350032,0
1990-04-03,10.395,10.395,10.264,10.326,141653,0
1990-04-04,10.264,10.326,10.264,10.264,254402,0
1990-04-05,10.264,10.326,10.197,10.264,160042,0
1990-04-06,10.326,10.395,10.197,10.264,138994,0
1990-04-09,10.264,10.464,10.264,10.395,122344,0
1990-04-10,10.464,10.464,10.264,10.326,142463,0
1990-04-11,10.395,10.532,10.326,10.464,90774,0
1990-04-12,10.602,10.733,10.532,10.602,116675,0
1990-04-16,10.733,10.801,10.602,10.662,297417,0
1990-04-17,10.662,10.938,10.602,10.938,154489,0
1990-04-18,11,11,10.733,10.733,379287,0
1990-04-19,10.801,10.801,10.662,10.733,109855,0
1990-04-20,10.662,10.872,10.662,10.733,150442,0
1990-04-23,10.602,10.662,10.395,10.395,105112,0
1990-04-24,10.395,10.395,10.197,10.197,165823,0
1990-04-25,10.326,10.395,10.125,10.197,174498,0
1990-04-26,10.197,10.264,10.125,10.197,98985,0
1990-04-27,10.125,10.326,10.125,10.197,189530,0
1990-04-30,10.326,10.395,10.264,10.326,187796,0
1990-05-01,10.326,10.464,10.326,10.395,593910,0
1990-05-02,10.395,10.464,10.326,10.464,229536,0
1990-05-03,10.464,10.733,10.464,10.662,259141,0
1990-05-04,10.733,10.801,10.602,10.662,189757,0
1990-05-07,10.733,10.938,10.733,10.938,247810,0
1990-05-08,11,11.337,11,11.207,548232,0
1990-05-09,11.278,11.337,11,11.137,351652,0
1990-05-10,11.207,11.278,11.071,11.137,223758,0
1990-05-11,11.278,11.476,11.278,11.476,529617,0
1990-05-14,11.476,11.614,11.337,11.476,296724,0
1990-05-15,11.337,11.476,11.278,11.406,228385,0
1990-05-16,11.406,11.476,11,11.071,189296,0
1990-05-17,11,11.278,11,11.278,131247,0
1990-05-18,11.278,11.476,11.207,11.476,179930,0
1990-05-21,11.553,11.899,11.493,11.764,381370,0
1990-05-22,11.691,11.764,11.424,11.553,414557,0
1990-05-23,11.553,11.553,11.424,11.553,179234,0
1990-05-24,11.493,11.493,11.353,11.424,128820,0
1990-05-25,11.287,11.287,11.019,11.287,128471,0
1990-05-29,11.287,11.424,11.216,11.424,103147,0
1990-05-30,11.493,11.829,11.493,11.764,224449,0
1990-05-31,11.764,12.097,11.764,12.097,162470,0
1990-06-01,12.167,12.445,12.167,12.445,475380,0
1990-06-04,12.445,12.513,12.375,12.445,294062,0
1990-06-05,12.513,12.711,12.445,12.573,424965,0
1990-06-06,12.445,12.573,12.445,12.513,151714,0
1990-06-07,12.573,12.573,12.375,12.445,142233,0
1990-06-08,12.375,12.445,12.167,12.167,298803,0
1990-06-11,12.167,12.513,12.167,12.307,210110,0
1990-06-12,12.375,12.513,12.307,12.513,287820,0
1990-06-13,12.445,12.513,12.307,12.513,435255,0
1990-06-14,12.445,12.445,12.307,12.445,106616,0
1990-06-15,12.237,12.513,12.237,12.375,399753,0
1990-06-18,12.237,12.375,11.764,11.97,152757,0
1990-06-19,12.037,12.237,11.97,12.167,77476,0
1990-06-20,12.167,12.375,12.097,12.237,213812,0
1990-06-21,12.237,12.237,11.97,11.97,119335,0
1990-06-22,11.97,12.037,11.691,11.691,261457,0
1990-06-25,11.829,11.829,11.424,11.493,256947,0
1990-06-26,11.493,11.691,11.424,11.553,380445,0
1990-06-27,11.624,11.829,11.553,11.624,346679,0
1990-06-28,11.553,11.764,11.553,11.624,367608,0
1990-06-29,11.624,11.899,11.624,11.829,144084,0
1990-07-02,11.899,12.037,11.899,11.97,325862,0
1990-07-03,12.097,12.097,11.899,12.097,108931,0
1990-07-05,11.97,11.97,11.691,11.764,187216,0
1990-07-06,11.691,12.037,11.691,11.899,63715,0
1990-07-09,11.899,11.899,11.691,11.764,130901,0
1990-07-10,11.624,11.764,11.553,11.624,329218,0
1990-07-11,11.691,11.691,11.553,11.691,206296,0
1990-07-12,11.691,11.829,11.624,11.829,285045,0
1990-07-13,11.899,12.237,11.829,12.097,269782,0
1990-07-16,12.097,12.307,12.037,12.167,147785,0
1990-07-17,12.167,12.237,11.97,12.037,151714,0
1990-07-18,11.97,12.097,11.764,11.899,189068,0
1990-07-19,11.899,11.97,11.691,11.829,232774,0
1990-07-20,11.899,12.037,11.764,11.764,158999,0
1990-07-23,11.764,11.899,11.216,11.624,239135,0
1990-07-24,11.553,12.237,11.424,12.237,523255,0
1990-07-25,12.237,12.237,11.899,11.899,125003,0
1990-07-26,11.899,11.899,11.691,11.829,233701,0
1990-07-27,11.829,11.899,11.424,11.553,251392,0
1990-07-30,11.493,11.764,11.424,11.691,171142,0
1990-07-31,11.764,11.764,11.216,11.353,466591,0
1990-08-01,11.353,11.624,11.287,11.624,407849,0
1990-08-02,11.493,11.493,11.019,11.019,155069,0
1990-08-03,11.019,11.019,10.197,10.402,515740,0
1990-08-06,10.066,10.066,9.521,9.86,472028,0
1990-08-07,9.997,10.264,9.997,10.264,298460,0
1990-08-08,10.336,10.741,10.336,10.67,150211,0
1990-08-09,10.741,11.019,10.67,10.946,203984,0
1990-08-10,10.88,10.88,10.741,10.741,207915,0
1990-08-13,10.741,10.81,10.67,10.81,212425,0
1990-08-14,10.81,10.81,10.602,10.741,59553,0
1990-08-15,10.88,10.88,10.67,10.81,223643,0
1990-08-16,10.602,10.67,10.541,10.541,225145,0
1990-08-17,10.473,10.473,10.197,10.264,282616,0
1990-08-20,10.336,10.336,9.926,9.997,215429,0
1990-08-21,9.521,9.521,9.107,9.1744,1139481,0
1990-08-22,9.107,9.2439,8.7687,8.8381,500127,0
1990-08-23,8.6305,8.6305,8.2239,8.5701,394435,0
1990-08-24,8.6994,8.8381,8.5007,8.7687,241449,0
1990-08-27,8.9761,9.1744,8.9761,9.0461,153684,0
1990-08-28,8.9761,9.0461,8.9068,8.9761,185598,0
1990-08-29,9.0461,9.3823,9.0461,9.3823,166634,0
1990-08-30,9.3138,9.3138,9.1744,9.2439,105576,0
1990-08-31,9.2624,9.3328,9.1918,9.2624,72738,0
1990-09-04,9.2624,9.3328,9.1918,9.3328,80598,0
1990-09-05,9.3328,9.4696,9.2624,9.3328,235899,0
1990-09-06,9.3328,9.3328,8.8469,9.2624,141192,0
1990-09-07,9.2624,9.4696,9.2624,9.2624,179585,0
1990-09-10,9.3328,9.4001,9.1241,9.1241,93204,0
1990-09-11,9.1241,9.1241,8.7085,8.7085,163045,0
1990-09-12,8.5701,8.6391,8.4403,8.5093,103843,0
1990-09-13,8.5093,8.5093,8.0943,8.1636,432252,0
1990-09-14,8.0943,8.0943,7.6102,7.8867,290594,0
1990-09-17,7.8176,8.1636,7.8176,8.1636,200516,0
1990-09-18,8.0943,8.1636,7.8867,8.1636,112861,0
1990-09-19,8.0943,8.1636,8.025,8.0943,161773,0
1990-09-20,8.025,8.025,7.7484,7.8176,172180,0
1990-09-21,7.8176,7.8867,7.5409,7.7484,174148,0
1990-09-24,7.7484,7.7484,7.3419,7.4805,114019,0
1990-09-25,7.4805,7.6792,7.4805,7.6102,209997,0
1990-09-26,7.6102,7.6792,7.5409,7.5409,224333,0
1990-09-27,7.6102,7.6792,7.2729,7.2729,395592,0
1990-09-28,7.1344,7.2035,6.9964,7.1344,551703,0
1990-10-01,7.2035,7.6792,7.2035,7.4805,417567,0
1990-10-02,7.5409,7.8867,7.5409,7.8176,188603,0
1990-10-03,7.8867,7.9561,7.6102,7.6792,106271,0
1990-10-04,7.6102,7.6102,7.4805,7.4805,142694,0
1990-10-05,7.3419,7.4111,7.1344,7.4111,254865,0
1990-10-08,7.4805,7.8176,7.4805,7.8176,43825,0
1990-10-09,7.7484,7.7484,7.6792,7.6792,57820,0
1990-10-10,7.6102,7.8176,7.5409,7.5409,233933,0
1990-10-11,7.6102,7.6792,7.4111,7.4805,224568,0
1990-10-12,7.4111,7.8867,7.4111,7.6792,100026,0
1990-10-15,7.8176,7.8176,7.4111,7.4111,186175,0
1990-10-16,7.4111,7.5409,7.3419,7.3419,402297,0
1990-10-17,7.4111,7.4805,6.9964,6.9964,124309,0
1990-10-18,6.9964,7.3419,6.9268,7.2035,209649,0
1990-10-19,7.3419,7.4111,7.3419,7.4111,619463,0
1990-10-22,7.3419,7.6792,7.2035,7.6792,554593,0
1990-10-23,7.6792,7.6792,7.4805,7.4805,349222,0
1990-10-24,7.2729,7.2729,7.0654,7.2035,222021,0
1990-10-25,7.2729,7.3419,7.2035,7.2035,175653,0
1990-10-26,6.8577,7.0654,6.8577,6.9268,199935,0
1990-10-29,6.9964,7.0654,6.9964,7.0654,113902,0
1990-10-30,7.0654,7.1344,6.9964,7.0654,131017,0
1990-10-31,7.0654,7.1344,6.9268,6.9964,283773,0
1990-11-01,6.9964,7.0654,6.8577,6.9964,134948,0
1990-11-02,6.9964,7.2035,6.9268,6.9964,142349,0
1990-11-05,7.0654,7.1344,6.9964,7.0654,248850,0
1990-11-06,7.1344,7.2729,6.9268,7.0654,1459446,0
1990-11-07,6.9964,7.0654,6.7193,6.7886,233933,0
1990-11-08,6.7886,6.9268,6.7886,6.8577,67414,0
1990-11-09,6.9268,6.9964,6.9268,6.9964,203404,0
1990-11-12,7.0654,7.4111,7.0654,7.2729,176925,0
1990-11-13,7.3419,7.4805,7.2035,7.3419,405193,0
1990-11-14,7.3419,7.4111,7.2035,7.3419,721107,0
1990-11-15,7.2729,7.4805,7.2729,7.4111,881383,0
1990-11-16,7.4199,7.6275,7.2813,7.4199,421844,0
1990-11-19,7.4891,7.6275,7.4199,7.6275,147667,0
1990-11-20,7.4891,7.5581,7.3509,7.3509,246882,0
1990-11-21,7.2813,7.4891,7.2813,7.4891,205717,0
1990-11-23,7.4199,7.4891,7.2813,7.3509,57469,0
1990-11-26,7.3509,7.3509,6.7972,7.2123,872132,0
1990-11-27,7.2813,7.4199,7.2813,7.2813,421030,0
1990-11-28,7.3509,7.4199,7.2813,7.3509,365990,0
1990-11-29,7.2813,7.4891,7.2813,7.4891,213467,0
1990-11-30,7.4891,7.8349,7.4199,7.7658,307939,0
1990-12-03,7.9734,7.9734,7.8349,7.9734,251392,0
1990-12-04,7.7658,7.904,7.6966,7.904,221908,0
1990-12-05,7.7658,8.1114,7.6966,8.0423,355932,0
1990-12-06,8.1114,8.25,8.1114,8.1809,274870,0
1990-12-07,8.1809,8.1809,7.9734,7.9734,192879,0
1990-12-10,7.904,8.1809,7.904,8.1114,154955,0
1990-12-11,8.0423,8.0423,7.9734,7.9734,56317,0
1990-12-12,7.9734,8.25,7.9734,8.1809,122112,0
1990-12-13,8.1809,8.6738,8.1809,8.6044,529617,0
1990-12-14,8.6044,8.6044,8.397,8.5354,234860,0
1990-12-17,8.4662,8.4662,8.3193,8.4662,231619,0
1990-12-18,8.397,8.5354,8.25,8.3193,293369,0
1990-12-19,8.3193,8.5354,8.3193,8.397,214505,0
1990-12-20,8.4662,8.5354,8.25,8.4662,196350,0
1990-12-21,8.6738,8.6738,8.5354,8.6044,283424,0
1990-12-24,8.6738,8.7428,8.4662,8.5354,53193,0
1990-12-26,8.5354,8.6044,8.397,8.397,121651,0
1990-12-27,8.397,8.4662,8.3193,8.3193,84760,0
1990-12-28,8.3193,8.397,8.1809,8.3193,135410,0
1990-12-31,8.3193,8.397,8.25,8.3193,75973,0
1991-01-02,8.25,8.3193,8.1114,8.1114,113672,0
1991-01-03,8.25,8.25,7.9734,8.1114,134485,0
1991-01-04,8.1114,8.397,8.1114,8.25,175304,0
1991-01-07,8.25,8.25,8.0423,8.0423,269084,0
1991-01-08,8.1114,8.25,7.9734,8.25,332918,0
1991-01-09,8.25,8.3193,8.0423,8.0423,184553,0
1991-01-10,8.0423,8.1114,7.904,7.9734,264925,0
1991-01-11,7.9734,7.9734,7.8349,7.9734,110663,0
1991-01-14,7.904,7.904,7.7658,7.8349,172414,0
1991-01-15,7.8349,7.9734,7.8349,7.904,177848,0
1991-01-16,7.904,8.1114,7.7658,8.0423,337890,0
1991-01-17,8.397,8.5354,8.25,8.397,375703,0
1991-01-18,8.3193,8.6044,8.25,8.6044,302968,0
1991-01-21,8.4662,8.5354,8.3193,8.4662,171607,0
1991-01-22,8.6044,8.6738,8.4662,8.6044,163628,0
1991-01-23,8.6044,8.7428,8.5354,8.6738,212425,0
1991-01-24,8.6738,9.2962,8.6044,8.9503,678673,0
1991-01-25,8.8122,9.366,8.8122,9.2254,279262,0
1991-01-28,9.2254,9.503,9.2254,9.2962,262148,0
1991-01-29,9.1581,9.4357,9.0192,9.2254,190567,0
1991-01-30,9.1581,9.987,9.1581,9.85,580034,0
1991-01-31,9.782,9.987,9.503,9.987,333264,0
1991-02-01,10.059,10.059,9.71,9.782,481973,0
1991-02-04,9.782,9.85,9.643,9.643,78863,0
1991-02-05,9.782,9.987,9.643,9.643,91813,0
1991-02-06,9.643,9.71,9.2962,9.2962,278683,0
1991-02-07,9.4357,9.503,8.6738,9.1581,260529,0
1991-02-08,9.572,9.782,9.4357,9.782,439880,0
1991-02-11,9.85,10.059,9.782,9.918,667105,0
1991-02-12,9.918,10.059,9.782,9.918,973196,0
1991-02-13,10.059,10.197,9.71,10.059,731750,0
1991-02-14,10.125,10.402,10.125,10.125,822984,0
1991-02-15,10.197,10.473,10.197,10.402,548464,0
1991-02-19,10.473,10.819,10.402,10.611,291172,0
1991-02-20,10.473,10.611,10.402,10.541,356853,0
1991-02-21,10.402,10.68,10.264,10.264,209767,0
1991-02-22,10.264,10.473,10.059,10.197,302044,0
1991-02-25,10.402,10.473,10.264,10.264,206757,0
1991-02-26,10.125,10.541,10.059,10.336,239135,0
1991-02-27,10.336,10.541,10.264,10.402,112168,0
1991-02-28,10.473,10.541,10.264,10.402,95168,0
1991-03-01,10.282,10.419,10.066,10.353,852936,0
1991-03-04,10.353,10.696,10.282,10.56,186056,0
1991-03-05,10.489,10.905,10.489,10.766,158424,0
1991-03-06,10.973,11.054,10.696,10.837,369921,0
1991-03-07,10.905,11.119,10.837,11.054,278336,0
1991-03-08,11.054,11.054,10.489,10.628,166976,0
1991-03-11,10.766,10.766,10.489,10.489,97829,0
1991-03-12,10.419,10.628,10.134,10.419,175189,0
1991-03-13,10.206,10.353,10.206,10.282,292560,0
1991-03-14,10.489,10.628,9.926,10.206,223990,0
1991-03-15,10.134,10.353,10.066,10.353,218898,0
1991-03-18,10.134,10.206,9.926,10.066,288743,0
1991-03-19,9.926,9.926,9.651,9.651,312104,0
1991-03-20,9.651,9.718,9.4448,9.582,94705,0
1991-03-21,9.651,9.651,9.366,9.366,258565,0
1991-03-22,9.2962,9.582,9.2254,9.582,117485,0
1991-03-25,9.718,9.79,9.651,9.718,184095,0
1991-03-26,9.582,9.79,9.582,9.79,191031,0
1991-03-27,9.718,9.926,9.718,9.79,189068,0
1991-03-28,9.926,9.926,9.718,9.79,121998,0
1991-04-01,9.79,9.86,9.512,9.582,220981,0
1991-04-02,9.651,9.718,9.512,9.651,200165,0
1991-04-03,9.651,9.651,9.4448,9.512,89964,0
1991-04-04,9.651,9.79,9.512,9.582,118183,0
1991-04-05,9.582,9.651,9.4448,9.4448,127779,0
1991-04-08,9.512,9.651,9.4448,9.582,163164,0
1991-04-09,9.582,9.582,9.0888,9.2254,203404,0
1991-04-10,9.2962,9.4448,9.2254,9.2254,202826,0
1991-04-11,9.4448,9.512,9.366,9.4448,165012,0
1991-04-12,9.4448,9.512,9.2962,9.512,67762,0
1991-04-15,9.4448,9.4448,9.2254,9.2962,113783,0
1991-04-16,9.2254,9.582,9.2254,9.582,389002,0
1991-04-17,9.718,10.282,9.718,10.134,587665,0
1991-04-18,9.997,10.628,9.926,10.56,262725,0
1991-04-19,10.56,10.628,10.353,10.419,204214,0
1991-04-22,10.419,10.489,9.926,9.997,228958,0
1991-04-23,10.066,10.282,9.997,10.066,108581,0
1991-04-24,10.206,10.489,10.066,10.489,73196,0
1991-04-25,10.353,10.56,10.353,10.56,188836,0
1991-04-26,10.489,10.489,10.282,10.353,123962,0
1991-04-29,10.353,10.489,9.86,9.86,271746,0
1991-04-30,9.86,10.066,9.86,10.066,255098,0
1991-05-01,9.997,10.419,9.997,10.206,158882,0
1991-05-02,10.353,10.489,10.353,10.353,125811,0
1991-05-03,10.353,10.419,10.206,10.206,70886,0
1991-05-06,10.282,10.353,10.134,10.134,55275,0
1991-05-07,10.206,10.206,10.066,10.066,99331,0
1991-05-08,9.926,10.419,9.926,10.353,93783,0
1991-05-09,10.489,10.766,10.419,10.56,508916,0
1991-05-10,10.489,10.56,10.419,10.489,114711,0
1991-05-13,10.353,10.56,10.206,10.56,66144,0
1991-05-14,10.419,10.489,10.134,10.419,164436,0
1991-05-15,10.419,10.56,10.134,10.134,285276,0
1991-05-16,10.206,10.419,10.206,10.353,100834,0
1991-05-17,10.353,10.419,10.206,10.206,265040,0
1991-05-20,10.206,10.282,10.134,10.206,172532,0
1991-05-21,10.224,10.224,10.083,10.224,123267,0
1991-05-22,10.152,10.152,10.014,10.014,767134,0
1991-05-23,10.014,10.083,9.798,10.083,1049516,0
1991-05-24,10.014,10.224,10.014,10.224,502094,0
1991-05-28,10.289,10.508,10.224,10.508,136222,0
1991-05-29,10.577,10.783,10.438,10.715,444389,0
1991-05-30,10.783,11.207,10.715,11.137,435834,0
1991-05-31,11.207,11.631,11.137,11.631,639820,0
1991-06-03,11.561,11.77,11.493,11.77,433290,0
1991-06-04,11.847,12.124,11.77,12.055,389464,0
1991-06-05,12.124,12.195,12.055,12.124,337660,0
1991-06-06,12.124,12.124,11.77,11.77,187796,0
1991-06-07,11.916,11.916,11.701,11.701,135179,0
1991-06-10,11.561,11.631,11.493,11.631,96674,0
1991-06-11,11.493,11.847,11.493,11.701,186639,0
1991-06-12,11.631,11.631,11.493,11.561,167444,0
1991-06-13,11.493,11.847,11.493,11.847,92164,0
1991-06-14,11.916,12.124,11.847,11.986,269430,0
1991-06-17,11.986,12.055,11.916,11.916,236593,0
1991-06-18,11.986,11.986,11.561,11.631,112746,0
1991-06-19,11.561,11.561,11.137,11.207,271746,0
1991-06-20,11.278,11.278,10.715,11.071,471912,0
1991-06-21,11,11.278,11,11.278,231271,0
1991-06-24,11.207,11.207,10.853,10.853,105807,0
1991-06-25,10.929,11.137,10.853,11.137,74356,0
1991-06-26,11.137,11.137,11.071,11.071,127661,0
1991-06-27,11.207,11.207,10.929,11.071,321931,0
1991-06-28,11.071,11.071,10.577,10.853,194965,0
1991-07-01,10.929,11,10.853,10.929,298574,0
1991-07-02,10.853,11,10.715,11,84760,0
1991-07-03,10.853,10.929,10.645,10.783,74588,0
1991-07-05,10.853,11,10.783,10.853,20467,0
1991-07-08,10.783,11.561,10.715,11.561,209534,0
1991-07-09,11.561,11.701,11.424,11.493,197972,0
1991-07-10,11.424,11.561,11,11,258217,0
1991-07-11,11.071,11.137,10.783,10.783,273363,0
1991-07-12,10.783,11,10.645,10.715,375703,0
1991-07-15,10.715,10.783,10.508,10.577,207682,0
1991-07-16,10.577,10.645,10.508,10.577,139806,0
1991-07-17,10.577,10.715,10.577,10.645,87651,0
1991-07-18,10.645,10.853,10.645,10.783,170101,0
1991-07-19,10.853,10.853,10.577,10.577,247810,0
1991-07-22,10.577,10.645,10.438,10.438,111240,0
1991-07-23,10.438,10.577,10.014,10.014,121881,0
1991-07-24,10.014,10.224,9.944,10.224,359513,0
1991-07-25,10.577,10.577,10.362,10.438,98408,0
1991-07-26,10.362,10.438,10.224,10.362,97367,0
1991-07-29,10.362,10.362,10.014,10.014,190687,0
1991-07-30,10.083,10.362,10.014,10.224,362057,0
1991-07-31,10.152,10.362,10.152,10.289,177848,0
1991-08-01,10.362,10.362,10.152,10.289,197276,0
1991-08-02,10.362,10.508,10.289,10.438,211152,0
1991-08-05,10.438,10.438,10.289,10.289,81870,0
1991-08-06,10.289,10.577,10.289,10.438,239483,0
1991-08-07,10.438,10.508,10.438,10.438,70306,0
1991-08-08,10.577,10.645,10.508,10.577,159812,0
1991-08-09,10.577,10.577,10.438,10.438,181088,0
1991-08-12,10.508,10.577,10.438,10.508,121762,0
1991-08-13,10.577,10.577,10.362,10.438,78519,0
1991-08-14,10.438,10.508,10.362,10.362,115869,0
1991-08-15,10.438,10.438,10.289,10.289,275565,0
1991-08-16,10.224,10.289,10.083,10.289,169988,0
1991-08-19,9.869,10.083,9.4448,9.944,277644,0
1991-08-20,10.083,10.152,9.944,9.944,125579,0
1991-08-21,10.083,10.438,10.014,10.362,368535,0
1991-08-22,10.362,10.362,9.869,9.869,264345,0
1991-08-23,9.869,10.224,9.798,10.224,450635,0
1991-08-26,10.289,10.508,10.224,10.289,146047,0
1991-08-27,10.224,10.224,10.014,10.152,449942,0
1991-08-28,10.152,10.289,10.083,10.289,180395,0
1991-08-29,10.224,10.289,10.083,10.224,103843,0
1991-08-30,10.308,10.308,9.952,10.024,132170,0
1991-09-03,10.024,10.378,10.024,10.308,175189,0
1991-09-04,10.169,10.237,10.091,10.237,241102,0
1991-09-05,10.237,10.237,9.952,9.952,88697,0
1991-09-06,9.952,10.169,9.885,10.169,175304,0
1991-09-09,10.169,10.237,10.169,10.237,145239,0
1991-09-10,10.169,10.308,10.169,10.237,369225,0
1991-09-11,10.308,10.378,10.237,10.237,68918,0
1991-09-12,10.308,10.378,10.169,10.237,197045,0
1991-09-13,10.237,10.237,10.024,10.169,236014,0
1991-09-16,10.169,10.237,10.169,10.237,60475,0
1991-09-17,10.237,10.237,10.024,10.024,76899,0
1991-09-18,9.952,10.024,9.806,9.952,78058,0
1991-09-19,9.885,9.952,9.737,9.952,114250,0
1991-09-20,10.024,10.091,9.737,10.024,260064,0
1991-09-23,10.024,10.091,9.952,10.024,51343,0
1991-09-24,10.091,10.169,10.024,10.091,169868,0
1991-09-25,10.091,10.169,9.952,9.952,161662,0
1991-09-26,9.885,10.169,9.668,10.169,400682,0
1991-09-27,10.237,10.308,9.952,9.952,249660,0
1991-09-30,10.024,10.091,9.952,10.091,98753,0
1991-10-01,10.169,10.445,10.091,10.378,166745,0
1991-10-02,10.445,10.445,10.237,10.308,232429,0
1991-10-03,10.308,10.445,10.308,10.378,72738,0
1991-10-04,10.237,10.445,10.237,10.378,106040,0
1991-10-07,10.308,10.308,10.091,10.169,90426,0
1991-10-08,10.378,10.378,10.169,10.378,85108,0
1991-10-09,10.378,10.445,10.237,10.378,247115,0
1991-10-10,10.378,10.662,10.308,10.593,48221,0
1991-10-11,10.733,10.81,10.662,10.733,91585,0
1991-10-14,10.88,10.946,10.733,10.81,149635,0
1991-10-15,10.81,10.88,10.733,10.88,292445,0
1991-10-16,10.88,10.88,10.733,10.81,180969,0
1991-10-17,10.733,10.81,10.662,10.662,183978,0
1991-10-18,10.733,10.81,10.662,10.733,136333,0
1991-10-21,10.81,10.88,10.733,10.88,128010,0
1991-10-22,10.81,11.086,10.733,10.946,131247,0
1991-10-23,11.086,11.303,11.019,11.164,147667,0
1991-10-24,11.086,11.164,10.81,10.88,139922,0
1991-10-25,10.88,10.946,10.662,10.88,75281,0
1991-10-28,10.81,10.946,10.524,10.593,173225,0
1991-10-29,10.593,10.593,10.237,10.378,220173,0
1991-10-30,10.445,10.733,10.378,10.593,150558,0
1991-10-31,10.593,10.88,10.593,10.81,205485,0
1991-11-01,10.81,11.019,10.524,10.81,287240,0
1991-11-04,10.593,10.662,10.445,10.524,145008,0
1991-11-05,10.524,10.662,10.524,10.593,137723,0
1991-11-06,10.593,10.593,10.308,10.378,399177,0
1991-11-07,10.378,10.378,10.169,10.308,586626,0
1991-11-08,10.378,10.946,10.378,10.88,455720,0
1991-11-11,10.946,11.086,10.88,11.019,553208,0
1991-11-12,11.019,11.019,10.593,10.733,278568,0
1991-11-13,10.593,10.81,10.593,10.81,97367,0
1991-11-14,10.81,10.81,10.662,10.81,97829,0
1991-11-15,10.733,10.733,10.237,10.308,224449,0
1991-11-18,10.179,10.464,10.108,10.395,277644,0
1991-11-19,10.395,10.464,10.179,10.395,257292,0
1991-11-20,10.246,10.541,10.246,10.246,393398,0
1991-11-21,10.246,10.464,10.179,10.395,239483,0
1991-11-22,10.326,10.395,10.179,10.246,121068,0
1991-11-25,10.246,10.246,10.108,10.179,132864,0
1991-11-26,10.108,10.179,10.108,10.179,191031,0
1991-11-27,10.108,10.326,10.108,10.326,99218,0
1991-11-29,10.246,10.246,10.108,10.108,39548,0
1991-12-02,10.108,10.179,9.824,10.179,260295,0
1991-12-03,10.108,10.464,10.033,10.395,166863,0
1991-12-04,10.326,10.395,10.108,10.326,299958,0
1991-12-05,10.246,10.326,10.033,10.033,199935,0
1991-12-06,9.961,10.033,9.824,9.961,288513,0
1991-12-09,9.961,9.961,9.678,9.678,331761,0
1991-12-10,9.61,9.824,9.61,9.746,376048,0
1991-12-11,9.746,9.746,9.529,9.678,226877,0
1991-12-12,9.678,9.824,9.529,9.746,241911,0
1991-12-13,9.746,9.893,9.678,9.893,212658,0
1991-12-16,9.824,10.108,9.824,10.108,209417,0
1991-12-17,10.108,10.108,9.893,9.961,243532,0
1991-12-18,9.893,9.961,9.746,9.824,113094,0
1991-12-19,9.824,9.893,9.824,9.893,86264,0
1991-12-20,10.108,10.246,9.893,9.961,257408,0
1991-12-23,10.033,10.541,9.893,10.541,180969,0
1991-12-24,10.541,10.68,10.395,10.464,252318,0
1991-12-26,10.541,10.964,10.541,10.896,158075,0
1991-12-27,10.896,11.183,10.896,11.111,148708,0
1991-12-30,11.046,11.467,10.964,11.467,295914,0
1991-12-31,11.467,11.755,11.398,11.614,189068,0
1992-01-02,11.614,12.047,11.544,12.047,177504,0
1992-01-03,11.829,11.97,11.682,11.755,120032,0
1992-01-06,11.614,11.829,11.614,11.755,166745,0
1992-01-07,11.755,11.755,11.467,11.467,258791,0
1992-01-08,11.467,11.755,11.251,11.614,290362,0
1992-01-09,11.614,11.899,11.614,11.682,191149,0
1992-01-10,11.682,11.829,11.544,11.544,450752,0
1992-01-13,11.544,11.755,11.467,11.755,232312,0
1992-01-14,11.899,12.618,11.899,12.473,240061,0
1992-01-15,12.546,13.474,12.473,13.474,506373,0
1992-01-16,13.474,14.054,13.474,13.622,661096,0
1992-01-17,13.766,13.973,13.19,13.257,434910,0
1992-01-20,13.049,13.622,12.972,13.474,286314,0
1992-01-21,13.55,13.906,13.404,13.404,254865,0
1992-01-22,13.404,13.688,13.19,13.19,182128,0
1992-01-23,13.257,13.336,12.618,12.834,144429,0
1992-01-24,12.834,12.902,12.331,12.618,180624,0
1992-01-27,12.546,12.756,12.401,12.473,258099,0
1992-01-28,12.546,13.118,12.473,13.118,153684,0
1992-01-29,13.049,13.257,12.756,12.756,218320,0
1992-01-30,12.834,13.19,12.834,12.834,263998,0
1992-01-31,12.902,12.902,12.255,12.401,304356,0
1992-02-03,12.401,12.618,12.255,12.546,164667,0
1992-02-04,12.618,12.834,12.618,12.834,173225,0
1992-02-05,12.756,12.834,12.255,12.401,308635,0
1992-02-06,12.331,12.473,12.114,12.401,491458,0
1992-02-07,12.685,13.118,12.685,12.902,211962,0
1992-02-10,12.972,13.973,12.972,13.766,607208,0
1992-02-11,13.688,13.688,13.474,13.55,328292,0
1992-02-12,13.474,13.837,13.474,13.766,360671,0
1992-02-13,13.766,13.906,13.622,13.906,314878,0
1992-02-14,13.622,13.906,13.622,13.766,338814,0
1992-02-18,13.906,14.268,13.837,14.054,279379,0
1992-02-19,14.054,14.268,13.906,14.268,341010,0
1992-02-20,14.191,14.407,14.121,14.339,303427,0
1992-02-21,14.407,14.407,14.268,14.268,384373,0
1992-02-24,14.268,14.339,13.973,14.054,242835,0
1992-02-25,13.973,13.973,13.622,13.837,223292,0
1992-02-26,13.906,14.556,13.688,14.475,207219,0
1992-02-27,14.191,14.268,13.973,14.054,206875,0
1992-02-28,14.356,14.356,13.774,14.063,203750,0
1992-03-02,14.275,14.275,14.063,14.063,121534,0
1992-03-03,14.138,14.574,14.063,14.425,233933,0
1992-03-04,14.574,14.639,14.138,14.209,166516,0
1992-03-05,14.063,14.275,13.991,14.209,110550,0
1992-03-06,13.991,14.138,13.63,13.63,206526,0
1992-03-09,13.774,13.774,13.707,13.707,139922,0
1992-03-10,13.846,14.138,13.774,13.991,283541,0
1992-03-11,13.991,13.991,13.413,13.491,216821,0
1992-03-12,13.491,13.559,13.057,13.197,307707,0
1992-03-13,13.344,13.559,13.274,13.491,136567,0
1992-03-16,13.63,13.774,13.63,13.707,92623,0
1992-03-17,13.846,13.846,13.63,13.774,181320,0
1992-03-18,13.707,13.921,13.707,13.774,103147,0
1992-03-19,13.846,13.846,13.774,13.846,211616,0
1992-03-20,13.846,14.138,13.846,14.138,317772,0
1992-03-23,13.921,14.209,13.846,13.921,212077,0
1992-03-24,14.209,14.639,14.138,14.493,480701,0
1992-03-25,14.493,14.574,13.991,13.991,384839,0
1992-03-26,14.063,14.063,13.707,13.991,449826,0
1992-03-27,13.991,14.138,13.921,13.991,244801,0
1992-03-30,13.991,14.063,13.991,14.063,72738,0
1992-03-31,13.774,14.063,13.774,14.063,145123,0
1992-04-01,13.921,13.991,13.63,13.991,487062,0
1992-04-02,13.991,14.356,13.991,14.138,262265,0
1992-04-03,14.063,14.063,13.846,13.991,118296,0
1992-04-06,13.846,13.846,13.774,13.846,118990,0
1992-04-07,13.774,13.774,13.559,13.559,100603,0
1992-04-08,13.491,13.559,12.842,12.91,400217,0
1992-04-09,12.981,13.274,12.981,13.197,220520,0
1992-04-10,13.274,13.491,13.274,13.344,123614,0
1992-04-13,13.274,13.559,13.197,13.559,93083,0
1992-04-14,13.413,14.356,13.413,14.275,709081,0
1992-04-15,14.425,14.788,14.356,14.71,923589,0
1992-04-16,14.71,14.926,14.639,14.926,320888,0
1992-04-20,14.856,14.856,14.574,14.639,294181,0
1992-04-21,14.639,14.639,14.425,14.574,240410,0
1992-04-22,14.493,15.221,14.356,15.073,800089,0
1992-04-23,15.004,15.575,14.856,15.505,888433,0
1992-04-24,15.655,15.72,15.357,15.357,407849,0
1992-04-27,15.437,15.437,15.004,15.221,412246,0
1992-04-28,15.289,15.357,15.004,15.289,282616,0
1992-04-29,15.437,15.437,15.073,15.073,159812,0
1992-04-30,15.004,15.004,14.493,14.926,261224,0
1992-05-01,15.073,15.221,14.926,15.073,143620,0
1992-05-04,15.221,15.357,15.004,15.141,148590,0
1992-05-05,15.004,15.004,14.493,14.493,331184,0
1992-05-06,14.493,14.856,14.493,14.71,158194,0
1992-05-07,14.71,14.926,14.71,14.926,197620,0
1992-05-08,15.004,15.221,14.926,15.004,381252,0
1992-05-11,15.073,15.221,15.004,15.073,206410,0
1992-05-12,15.073,15.141,14.926,15.004,271746,0
1992-05-13,14.926,14.926,14.71,14.788,180278,0
1992-05-14,14.856,14.856,14.639,14.71,109972,0
1992-05-15,14.639,14.788,14.639,14.71,94591,0
1992-05-18,14.856,14.926,14.71,14.788,249892,0
1992-05-19,14.788,14.788,14.639,14.788,86726,0
1992-05-20,14.788,14.926,14.71,14.788,64066,0
1992-05-21,14.581,14.797,14.581,14.727,84300,0
1992-05-22,14.797,14.875,14.727,14.875,41977,0
1992-05-26,14.797,14.797,14.365,14.365,125235,0
1992-05-27,14.432,14.432,14.294,14.365,55275,0
1992-05-28,14.432,14.658,14.365,14.658,119454,0
1992-05-29,14.658,15.09,14.581,15.09,316730,0
1992-06-01,15.159,15.159,14.797,15.023,175535,0
1992-06-02,15.023,15.159,14.945,15.09,247115,0
1992-06-03,15.09,15.455,14.945,15.306,116099,0
1992-06-04,15.384,15.602,15.384,15.455,193230,0
1992-06-05,15.602,15.602,15.159,15.238,334771,0
1992-06-08,15.09,15.09,14.797,14.945,177848,0
1992-06-09,14.875,14.875,14.581,14.581,295105,0
1992-06-10,14.727,14.727,14.432,14.511,358473,0
1992-06-11,14.581,14.658,14.511,14.511,459077,0
1992-06-12,14.432,14.511,14.147,14.365,381252,0
1992-06-15,14.294,14.294,13.855,13.93,249313,0
1992-06-16,13.93,14.147,13.855,13.93,534588,0
1992-06-17,13.855,13.855,13.491,13.491,362057,0
1992-06-18,13.638,13.638,13.274,13.352,368302,0
1992-06-19,13.491,13.855,13.491,13.855,245263,0
1992-06-22,13.855,14,13.716,13.93,325633,0
1992-06-23,13.784,14,13.716,13.93,250354,0
1992-06-24,14.218,14.218,14,14.079,184325,0
1992-06-25,14.147,14.147,13.93,14,148825,0
1992-06-26,14,14.079,13.855,14.079,123040,0
1992-06-29,14.147,14.581,14.079,14.581,216122,0
1992-06-30,14.727,14.945,14.658,14.945,265151,0
1992-07-01,14.945,15.455,14.945,15.455,493767,0
1992-07-02,15.455,15.602,14.875,14.875,533198,0
1992-07-06,14.945,15.09,14.511,14.727,182359,0
1992-07-07,14.581,14.797,14.511,14.511,246768,0
1992-07-08,14.581,14.581,14.294,14.432,146165,0
1992-07-09,14.365,14.875,14.365,14.875,202594,0
1992-07-10,14.875,15.023,14.797,14.945,90545,0
1992-07-13,14.875,14.875,14.727,14.875,109855,0
1992-07-14,14.727,14.875,14.727,14.875,214851,0
1992-07-15,14.797,14.797,14.581,14.658,156341,0
1992-07-16,14.511,14.581,14.432,14.511,330488,0
1992-07-17,14.511,14.511,14.294,14.365,144084,0
1992-07-20,14.218,14.218,13.93,14.147,277991,0
1992-07-21,14.218,14.511,14.218,14.365,358241,0
1992-07-22,14.147,14.218,14.147,14.218,147440,0
1992-07-23,14.365,14.365,13.855,14.079,299152,0
1992-07-24,14.079,14.079,13.855,14.079,133908,0
1992-07-27,14,14.218,13.93,14.218,85802,0
1992-07-28,14.218,14.797,14.079,14.797,217050,0
1992-07-29,14.797,15.238,14.797,15.09,290247,0
1992-07-30,15.09,15.159,15.023,15.159,109392,0
1992-07-31,15.09,15.09,14.945,15.09,117375,0
1992-08-03,15.023,15.023,14.875,15.023,97367,0
1992-08-04,14.945,14.945,14.658,14.945,115637,0
1992-08-05,14.875,15.023,14.875,14.945,125931,0
1992-08-06,14.945,14.945,14.797,14.945,122692,0
1992-08-07,14.945,15.023,14.581,14.658,144778,0
1992-08-10,14.581,14.797,14.581,14.727,53770,0
1992-08-11,14.511,14.511,14.432,14.432,133560,0
1992-08-12,14.432,14.432,13.716,13.855,301580,0
1992-08-13,13.784,13.784,13.491,13.491,279262,0
1992-08-14,13.638,13.716,13.352,13.638,306668,0
1992-08-17,13.568,13.855,13.568,13.855,255440,0
1992-08-18,13.93,14,13.855,14,129281,0
1992-08-19,13.93,14,13.638,13.638,128010,0
1992-08-20,13.638,13.784,13.638,13.716,106386,0
1992-08-21,13.874,13.874,13.655,13.655,164780,0
1992-08-24,13.361,13.361,12.998,13.066,500821,0
1992-08-25,13.066,13.801,13.066,13.801,444508,0
1992-08-26,13.801,13.874,13.655,13.724,211152,0
1992-08-27,13.801,13.801,13.577,13.724,399872,0
1992-08-28,13.724,13.874,13.655,13.724,98292,0
1992-08-31,13.655,13.655,13.507,13.507,97021,0
1992-09-01,13.507,13.874,13.507,13.874,118064,0
1992-09-02,13.801,13.874,13.724,13.801,288976,0
1992-09-03,13.801,14.087,13.724,13.874,361248,0
1992-09-04,13.874,14.165,13.801,14.087,423344,0
1992-09-08,14.019,14.165,13.801,14.087,371539,0
1992-09-09,14.019,14.235,14.019,14.235,181897,0
1992-09-10,14.235,14.745,14.165,14.529,159922,0
1992-09-11,14.529,14.529,14.312,14.381,137373,0
1992-09-14,14.529,15.04,14.458,14.891,178195,0
1992-09-15,14.822,14.969,14.822,14.969,265502,0
1992-09-16,14.891,14.891,14.745,14.891,187099,0
1992-09-17,14.891,15.04,14.891,15.04,89501,0
1992-09-18,15.116,15.116,14.969,15.04,71347,0
1992-09-21,14.969,15.116,14.969,15.04,189646,0
1992-09-22,14.969,14.969,14.312,14.312,298574,0
1992-09-23,14.165,14.235,13.801,13.874,153564,0
1992-09-24,14.019,14.235,13.949,14.165,314417,0
1992-09-25,14.165,14.165,13.577,13.655,214505,0
1992-09-28,13.577,13.801,13.507,13.724,116215,0
1992-09-29,13.874,13.949,13.801,13.949,82909,0
1992-09-30,13.874,13.949,13.874,13.949,94130,0
1992-10-01,13.874,14.019,13.507,13.577,233701,0
1992-10-02,13.577,13.577,12.92,12.92,368074,0
1992-10-05,12.85,12.85,12.263,12.636,570205,0
1992-10-06,12.781,13.213,12.781,12.85,349684,0
1992-10-07,12.85,12.998,12.85,12.92,671154,0
1992-10-08,12.998,13.147,12.92,13.147,126738,0
1992-10-09,13.292,13.292,12.85,12.85,173919,0
1992-10-12,12.85,12.998,12.85,12.92,125119,0
1992-10-13,12.92,13.213,12.92,13.213,255327,0
1992-10-14,13.292,13.292,12.781,12.998,444508,0
1992-10-15,13.066,13.066,12.781,12.92,209534,0
1992-10-16,12.92,13.147,12.781,13.147,145239,0
1992-10-19,13.147,13.801,13.147,13.801,145472,0
1992-10-20,13.801,13.949,13.724,13.874,151946,0
1992-10-21,13.874,14.087,13.801,13.874,259372,0
1992-10-22,13.874,13.874,13.292,13.801,500590,0
1992-10-23,13.655,13.655,13.361,13.507,419298,0
1992-10-26,13.577,14.019,13.507,14.019,97713,0
1992-10-27,14.019,14.087,13.874,13.949,128010,0
1992-10-28,13.874,14.087,13.874,14.019,96210,0
1992-10-29,14.019,14.019,13.949,14.019,137146,0
1992-10-30,14.087,14.087,13.724,14.019,96210,0
1992-11-02,14.019,14.087,13.874,14.019,201207,0
1992-11-03,14.019,14.087,13.874,13.949,274870,0
1992-11-04,13.874,13.949,13.507,13.507,163856,0
1992-11-05,13.507,13.874,13.507,13.874,186291,0
1992-11-06,13.949,13.949,13.724,13.801,65449,0
1992-11-09,13.949,13.949,13.724,13.874,125463,0
1992-11-10,14.019,14.019,13.874,13.874,240176,0
1992-11-11,13.874,13.949,13.577,13.874,152406,0
1992-11-12,13.801,14.019,13.724,14.019,90774,0
1992-11-13,13.956,14.182,13.956,14.105,229191,0
1992-11-16,14.105,14.33,14.105,14.251,252086,0
1992-11-17,14.33,14.33,14.251,14.251,175767,0
1992-11-18,14.33,14.399,14.251,14.399,92393,0
1992-11-19,14.475,14.986,14.475,14.84,110663,0
1992-11-20,14.917,14.986,14.77,14.986,145588,0
1992-11-23,14.917,14.917,14.399,14.475,52384,0
1992-11-24,14.475,14.622,14.475,14.547,110204,0
1992-11-25,14.622,15.357,14.622,15.212,413517,0
1992-11-27,15.133,15.28,15.064,15.133,160502,0
1992-11-30,15.212,15.575,15.212,15.575,269317,0
1992-12-01,15.505,15.869,15.505,15.8,210339,0
1992-12-02,16.311,16.977,16.164,16.896,768753,0
1992-12-03,16.75,16.829,16.386,16.605,274173,0
1992-12-04,16.457,16.534,16.239,16.386,208610,0
1992-12-07,16.239,16.239,15.8,15.869,294181,0
1992-12-08,15.869,16.311,15.8,16.239,371076,0
1992-12-09,16.164,16.311,16.164,16.311,261104,0
1992-12-10,16.164,16.239,15.869,16.015,249892,0
1992-12-11,16.093,16.164,15.869,16.093,86611,0
1992-12-14,15.946,15.946,15.655,15.8,229653,0
1992-12-15,15.8,15.8,15.133,15.72,246653,0
1992-12-16,16.015,16.093,15.575,15.72,576679,0
1992-12-17,15.428,16.015,15.428,16.015,459542,0
1992-12-18,16.164,16.164,15.869,16.015,390734,0
1992-12-21,15.575,16.311,15.505,16.239,301811,0
1992-12-22,16.311,16.605,16.239,16.605,256947,0
1992-12-23,16.457,16.75,16.457,16.75,169176,0
1992-12-24,16.75,16.829,16.534,16.605,41397,0
1992-12-28,16.605,16.681,16.311,16.457,58858,0
1992-12-29,16.386,16.534,16.311,16.457,178542,0
1992-12-30,16.605,16.681,16.311,16.681,99564,0
1992-12-31,16.681,16.75,16.164,16.164,69728,0
1993-01-04,16.239,16.457,16.164,16.457,164667,0
1993-01-05,16.386,16.681,16.311,16.534,80018,0
1993-01-06,16.386,16.681,16.311,16.534,102451,0
1993-01-07,16.605,17.046,16.605,16.605,301233,0
1993-01-08,16.75,16.75,16.311,16.534,156109,0
1993-01-11,16.457,16.605,16.311,16.311,83143,0
1993-01-12,16.457,16.534,16.239,16.311,107890,0
1993-01-13,16.457,16.457,16.015,16.164,117140,0
1993-01-14,16.164,16.311,16.015,16.311,103610,0
1993-01-15,16.457,16.829,16.386,16.457,207219,0
1993-01-18,16.534,16.896,16.534,16.896,103377,0
1993-01-19,16.896,17.046,16.896,17.046,147440,0
1993-01-20,17.338,17.632,17.338,17.417,297880,0
1993-01-21,17.485,17.564,17.338,17.564,257871,0
1993-01-22,17.632,18.004,17.632,17.857,290015,0
1993-01-25,17.857,17.857,17.27,17.417,284234,0
1993-01-26,17.417,17.632,17.338,17.632,276024,0
1993-01-27,17.632,18.075,17.632,17.779,293487,0
1993-01-28,17.857,17.927,17.779,17.857,91121,0
1993-01-29,17.927,18.075,17.711,17.857,268391,0
1993-02-01,17.927,17.927,17.632,17.779,262610,0
1993-02-02,17.711,18.297,17.632,18.221,429822,0
1993-02-03,18.297,18.515,18.075,18.515,298921,0
1993-02-04,18.809,18.957,18.592,18.957,740078,0
1993-02-05,18.809,18.957,18.592,18.662,449362,0
1993-02-08,18.592,18.662,18.445,18.662,206296,0
1993-02-09,18.592,18.592,17.779,17.857,415137,0
1993-02-10,17.927,17.927,17.27,17.485,494576,0
1993-02-11,17.632,17.779,17.485,17.779,307361,0
1993-02-12,17.927,17.927,17.632,17.857,274173,0
1993-02-16,17.857,17.857,16.829,16.896,303197,0
1993-02-17,17.046,17.123,16.457,16.605,439650,0
1993-02-18,16.681,17.123,16.605,17.123,466939,0
1993-02-19,17.192,17.857,17.192,17.711,204793,0
1993-02-22,17.779,17.927,17.632,17.711,247345,0
1993-02-23,17.711,17.711,17.338,17.417,220520,0
1993-02-24,17.27,17.417,17.192,17.417,53426,0
1993-02-25,17.417,17.564,17.417,17.564,260414,0
1993-02-26,17.425,17.572,17.132,17.278,342630,0
1993-03-01,17.278,17.278,16.32,16.394,280302,0
1993-03-02,16.542,17.053,16.542,17.053,492614,0
1993-03-03,17.132,17.503,17.053,17.503,233356,0
1993-03-04,17.572,17.572,17.21,17.278,177964,0
1993-03-05,17.278,17.572,17.132,17.425,194269,0
1993-03-08,17.572,18.169,17.572,18.169,214968,0
1993-03-09,18.013,18.092,17.867,17.867,144778,0
1993-03-10,17.944,18.092,17.572,17.72,262954,0
1993-03-11,17.72,17.797,17.278,17.356,160042,0
1993-03-12,17.356,17.503,17.21,17.356,132292,0
1993-03-15,17.356,17.651,17.21,17.278,134599,0
1993-03-16,17.278,17.278,17.132,17.132,76089,0
1993-03-17,16.985,16.985,16.613,16.689,159694,0
1993-03-18,16.76,17.053,16.689,17.053,99098,0
1993-03-19,17.356,17.356,16.904,17.053,142694,0
1993-03-22,16.904,16.904,16.838,16.838,96903,0
1993-03-23,16.838,17.053,16.76,16.985,86148,0
1993-03-24,17.132,17.425,17.053,17.278,274870,0
1993-03-25,17.278,17.356,16.76,16.904,241102,0
1993-03-26,16.985,17.053,16.689,16.76,271864,0
1993-03-29,16.838,16.838,16.542,16.542,95285,0
1993-03-30,16.542,16.613,16.467,16.467,122918,0
1993-03-31,16.76,16.76,16.467,16.467,174266,0
1993-04-01,16.542,16.542,16.394,16.467,112977,0
1993-04-02,16.467,16.467,15.655,15.877,239483,0
1993-04-05,15.946,16.024,15.73,16.024,373394,0
1993-04-06,16.024,16.024,15.877,15.946,254632,0
1993-04-07,16.024,16.248,15.946,16.248,399405,0
1993-04-08,16.248,16.904,16.248,16.838,240638,0
1993-04-12,16.838,17.425,16.838,17.356,288398,0
1993-04-13,17.425,17.797,17.425,17.651,270591,0
1993-04-14,17.503,17.572,17.278,17.278,115172,0
1993-04-15,17.132,17.278,16.904,17.132,91007,0
1993-04-16,17.278,17.503,17.21,17.21,78402,0
1993-04-19,17.278,17.572,17.053,17.278,125463,0
1993-04-20,17.278,17.356,17.132,17.356,112746,0
1993-04-21,17.356,17.572,17.21,17.278,107426,0
1993-04-22,17.21,17.21,16.689,16.689,331528,0
1993-04-23,16.689,16.689,16.024,16.093,677397,0
1993-04-26,16.248,16.394,16.248,16.248,245263,0
1993-04-27,16.248,16.394,16.171,16.32,246882,0
1993-04-28,16.32,16.394,16.248,16.248,209997,0
1993-04-29,16.248,16.32,16.024,16.171,165357,0
1993-04-30,16.171,16.904,16.171,16.394,327369,0
1993-05-03,16.542,16.76,16.394,16.613,140963,0
1993-05-04,16.613,16.689,16.467,16.613,107772,0
1993-05-05,16.613,16.689,16.248,16.613,143045,0
1993-05-06,16.689,16.689,16.248,16.32,136797,0
1993-05-07,16.171,16.542,16.171,16.394,121418,0
1993-05-10,16.542,16.838,16.467,16.838,102803,0
1993-05-11,16.838,16.838,16.542,16.542,60246,0
1993-05-12,16.613,16.689,16.394,16.689,166745,0
1993-05-13,16.689,16.838,16.613,16.613,245726,0
1993-05-14,16.689,16.76,16.394,16.467,75281,0
1993-05-17,16.542,16.542,16.093,16.32,111823,0
1993-05-18,16.394,16.394,16.248,16.248,158536,0
1993-05-19,16.394,16.467,16.248,16.467,126852,0
1993-05-20,16.613,16.613,16.248,16.32,126043,0
1993-05-21,16.403,16.403,16.111,16.188,107079,0
1993-05-24,16.258,16.258,15.963,16.111,117025,0
1993-05-25,16.111,16.403,16.111,16.338,171950,0
1993-05-26,16.338,16.777,16.338,16.777,225606,0
1993-05-27,16.855,17.295,16.855,17.295,409353,0
1993-05-28,17.227,17.227,17.003,17.078,77706,0
1993-06-01,17.003,17.078,16.931,17.003,139806,0
1993-06-02,17.003,17.147,16.777,16.855,166976,0
1993-06-03,17.003,17.003,16.707,16.855,129400,0
1993-06-04,17.078,17.374,17.078,17.374,260185,0
1993-06-07,17.374,17.452,17.295,17.374,136686,0
1993-06-08,17.452,17.452,17.003,17.078,105458,0
1993-06-09,17.078,17.078,16.777,17.003,236478,0
1993-06-10,17.003,17.227,16.931,17.147,191957,0
1993-06-11,17.295,17.521,17.227,17.452,96787,0
1993-06-14,17.452,17.452,17.078,17.078,141192,0
1993-06-15,17.078,17.374,17.078,17.295,112746,0
1993-06-16,17.452,17.599,17.374,17.452,141539,0
1993-06-17,17.521,17.822,17.521,17.822,157380,0
1993-06-18,17.822,17.822,17.521,17.668,309443,0
1993-06-21,17.822,17.822,17.668,17.746,126852,0
1993-06-22,17.894,18.342,17.894,18.115,239717,0
1993-06-23,18.188,18.188,17.668,17.746,127779,0
1993-06-24,17.822,18.188,17.746,18.188,312912,0
1993-06-25,18.265,18.265,17.894,17.969,112052,0
1993-06-28,18.041,18.636,17.969,18.636,259834,0
1993-06-29,18.714,18.714,18.342,18.412,91007,0
1993-06-30,18.714,18.929,18.558,18.558,507873,0
1993-07-01,18.558,18.558,18.041,18.488,288166,0
1993-07-02,18.412,18.488,18.412,18.412,189875,0
1993-07-06,18.636,18.636,17.969,17.969,196580,0
1993-07-07,18.041,18.041,17.374,17.521,156341,0
1993-07-08,17.822,18.188,17.746,18.115,231970,0
1993-07-09,18.041,18.265,17.894,18.265,213699,0
1993-07-12,18.188,18.412,18.115,18.412,212536,0
1993-07-13,18.412,18.488,18.188,18.265,164780,0
1993-07-14,18.265,18.783,18.265,18.783,261804,0
1993-07-15,18.862,18.862,18.714,18.714,410976,0
1993-07-16,18.783,19.009,18.783,18.929,223643,0
1993-07-19,18.929,19.156,18.783,18.929,245957,0
1993-07-20,18.929,19.076,18.929,19.009,237402,0
1993-07-21,19.009,19.009,18.862,19.009,240522,0
1993-07-22,18.558,18.862,18.265,18.265,283773,0
1993-07-23,18.412,19.156,18.412,19.156,269782,0
1993-07-26,19.156,19.898,19.156,19.822,517593,0
1993-07-27,19.752,19.752,19.451,19.451,483246,0
1993-07-28,19.379,19.673,18.929,19.076,182011,0
1993-07-29,19.076,19.752,19.076,19.752,298110,0
1993-07-30,19.898,19.898,19.605,19.673,550082,0
1993-08-02,19.605,19.605,19.234,19.234,120144,0
1993-08-03,19.302,19.302,18.714,18.862,297417,0
1993-08-04,19.009,19.156,19.009,19.076,566852,0
1993-08-05,18.929,19.009,18.783,18.862,225839,0
1993-08-06,18.929,19.076,18.862,18.929,299266,0
1993-08-09,18.929,19.009,18.714,18.714,102571,0
1993-08-10,18.714,18.783,18.636,18.714,223178,0
1993-08-11,18.714,18.862,18.714,18.783,109855,0
1993-08-12,18.783,18.783,18.412,18.558,162355,0
1993-08-13,18.558,18.558,18.412,18.488,154489,0
1993-08-16,18.488,18.488,18.188,18.342,253244,0
1993-08-17,18.265,18.636,18.265,18.488,212308,0
1993-08-18,18.558,18.636,17.969,17.969,79556,0
1993-08-19,18.115,18.115,17.668,17.969,455842,0
1993-08-20,17.969,17.969,17.374,17.374,318809,0
1993-08-23,17.452,17.599,17.147,17.295,546844,0
1993-08-24,17.295,17.969,17.295,17.894,372580,0
1993-08-25,17.969,17.969,17.746,17.822,396634,0
1993-08-26,17.822,17.894,17.668,17.668,178314,0
1993-08-27,17.607,17.762,17.607,17.762,121418,0
1993-08-30,17.762,17.911,17.685,17.831,228497,0
1993-08-31,17.911,18.058,17.831,17.911,514468,0
1993-09-01,17.911,18.133,17.911,18.058,523949,0
1993-09-02,18.058,18.36,18.058,18.133,773377,0
1993-09-03,18.058,18.133,17.685,17.762,118644,0
1993-09-07,17.762,17.831,17.312,17.312,441269,0
1993-09-08,17.312,17.312,16.864,17.087,287240,0
1993-09-09,17.087,17.607,17.087,17.537,186522,0
1993-09-10,17.537,17.762,17.537,17.685,117485,0
1993-09-13,17.762,17.831,17.685,17.762,268624,0
1993-09-14,17.762,17.762,17.46,17.537,96442,0
1993-09-15,17.46,17.46,17.312,17.391,89269,0
1993-09-16,17.391,17.537,17.312,17.391,383913,0
1993-09-17,17.165,17.537,17.165,17.237,475498,0
1993-09-20,17.391,17.537,17.087,17.237,187796,0
1993-09-21,17.165,17.237,16.638,16.715,525916,0
1993-09-22,17.012,17.685,17.012,17.237,1211059,0
1993-09-23,17.312,17.391,17.312,17.391,488797,0
1993-09-24,17.391,17.762,17.391,17.607,564651,0
1993-09-27,17.607,18.058,17.607,17.911,521521,0
1993-09-28,18.058,18.36,18.058,18.36,378826,0
1993-09-29,18.058,18.36,18.058,18.133,488334,0
1993-09-30,18.058,18.429,17.985,18.133,324824,0
1993-10-01,18.133,18.809,18.133,18.731,318232,0
1993-10-04,18.731,18.957,18.507,18.584,245614,0
1993-10-05,18.584,18.584,18.282,18.282,149288,0
1993-10-06,18.282,18.584,18.282,18.36,303316,0
1993-10-07,18.36,18.429,18.282,18.36,77825,0
1993-10-08,18.429,18.507,18.204,18.507,202713,0
1993-10-11,18.507,18.653,18.507,18.653,60363,0
1993-10-12,18.653,18.653,18.36,18.36,117140,0
1993-10-13,18.36,18.36,18.133,18.282,234394,0
1993-10-14,18.282,18.282,17.985,18.133,243993,0
1993-10-15,18.133,18.133,17.911,17.985,200165,0
1993-10-18,18.058,18.429,17.985,18.429,152174,0
1993-10-19,18.507,18.507,17.537,17.685,1361154,0
1993-10-20,17.685,17.831,17.607,17.685,573551,0
1993-10-21,17.685,17.685,16.12,16.864,1629318,0
1993-10-22,16.941,16.941,16.715,16.795,625827,0
1993-10-25,16.941,17.165,16.864,17.087,623740,0
1993-10-26,17.087,17.087,16.864,16.941,304127,0
1993-10-27,16.941,16.941,16.57,16.638,648260,0
1993-10-28,16.57,16.941,16.57,16.941,547540,0
1993-10-29,16.941,16.941,16.795,16.941,476192,0
1993-11-01,16.941,17.012,16.795,17.012,270821,0
1993-11-02,17.012,17.087,16.864,17.087,263652,0
1993-11-03,17.012,17.012,16.344,16.57,493306,0
1993-11-04,16.412,16.492,16.267,16.344,677168,0
1993-11-05,16.267,16.57,16.267,16.412,205599,0
1993-11-08,16.412,16.638,16.267,16.267,226877,0
1993-11-09,16.412,16.492,16.196,16.196,504176,0
1993-11-10,16.344,16.412,16.196,16.412,234860,0
1993-11-11,16.412,16.412,16.196,16.196,202942,0
1993-11-12,16.284,16.284,16.06,16.205,272901,0
1993-11-15,16.284,16.813,16.284,16.813,231851,0
1993-11-16,16.813,16.813,16.361,16.509,286665,0
1993-11-17,16.509,16.509,15.757,16.06,386918,0
1993-11-18,16.205,16.509,16.205,16.431,628139,0
1993-11-19,16.361,16.361,16.138,16.205,296029,0
1993-11-22,16.205,16.361,16.06,16.205,214276,0
1993-11-23,16.205,16.361,16.06,16.361,218089,0
1993-11-24,16.361,17.104,16.361,16.958,217396,0
1993-11-26,16.958,17.485,16.88,17.408,248386,0
1993-11-29,17.485,17.632,17.184,17.33,500590,0
1993-11-30,17.261,17.632,17.184,17.556,308863,0
1993-12-01,17.632,17.779,17.556,17.711,392703,0
1993-12-02,17.632,17.711,17.408,17.485,80367,0
1993-12-03,17.408,17.485,16.958,17.33,78170,0
1993-12-06,17.261,17.33,17.104,17.184,128703,0
1993-12-07,17.038,17.104,16.734,16.813,174727,0
1993-12-08,16.657,17.038,16.657,16.734,166284,0
1993-12-09,16.88,17.184,16.88,17.038,94130,0
1993-12-10,17.184,17.184,16.813,17.038,105458,0
1993-12-13,17.038,17.038,16.734,16.88,185134,0
1993-12-14,16.958,17.038,16.88,16.958,134717,0
1993-12-15,17.132,17.738,17.132,17.651,307132,0
1993-12-16,17.651,17.911,17.564,17.651,242491,0
1993-12-17,17.477,18.169,17.477,18.169,317311,0
1993-12-20,17.995,18.083,17.738,18.083,196813,0
1993-12-21,17.995,17.995,17.651,17.822,120839,0
1993-12-22,17.995,17.995,17.651,17.911,111358,0
1993-12-23,17.911,18.256,17.911,18.083,121762,0
1993-12-27,18.169,18.169,17.995,17.995,76551,0
1993-12-28,17.995,18.256,17.995,18.256,397676,0
1993-12-29,18.256,18.342,17.995,18.083,175883,0
1993-12-30,17.995,18.169,17.651,18.169,136452,0
1993-12-31,18.342,18.429,18.342,18.342,89964,0
1994-01-03,18.429,18.515,18.256,18.515,106502,0
1994-01-04,18.602,18.775,18.429,18.602,200282,0
1994-01-05,18.429,18.862,18.429,18.862,250815,0
1994-01-06,18.862,19.034,18.602,18.602,513773,0
1994-01-07,18.686,18.686,18.429,18.515,78632,0
1994-01-10,18.342,18.775,18.342,18.775,209303,0
1994-01-11,18.602,18.686,18.256,18.515,211962,0
1994-01-12,18.515,18.515,17.995,18.169,222602,0
1994-01-13,18.169,18.169,17.911,17.995,343441,0
1994-01-14,18.083,18.602,17.995,18.515,256249,0
1994-01-17,18.515,18.602,18.256,18.429,190567,0
1994-01-18,18.256,18.256,17.822,17.995,274870,0
1994-01-19,17.822,17.911,17.651,17.738,227343,0
1994-01-20,17.738,18.083,17.391,18.083,472838,0
1994-01-21,18.083,18.083,17.822,17.822,201553,0
1994-01-24,17.911,18.083,17.738,17.911,123962,0
1994-01-25,17.911,18.083,17.738,17.822,139573,0
1994-01-26,17.911,18.256,17.738,18.169,150906,0
1994-01-27,18.169,18.686,17.995,18.342,188026,0
1994-01-28,18.429,18.602,18.429,18.602,92045,0
1994-01-31,18.775,18.948,18.602,18.602,344830,0
1994-02-01,18.686,18.686,18.342,18.429,122807,0
1994-02-02,18.429,18.429,17.995,18.342,96326,0
1994-02-03,18.342,18.686,18.256,18.686,121068,0
1994-02-04,18.515,18.948,18.429,18.515,484174,0
1994-02-07,18.342,18.602,18.342,18.515,725041,0
1994-02-08,18.515,18.602,18.169,18.515,90194,0
1994-02-09,18.515,18.602,18.429,18.429,376743,0
1994-02-10,18.515,18.602,18.429,18.515,145353,0
1994-02-11,18.515,18.775,18.515,18.775,1139715,0
1994-02-14,18.686,19.12,18.686,18.948,429589,0
1994-02-15,19.034,19.12,19.034,19.12,280763,0
1994-02-16,19.034,19.12,18.775,18.862,435950,0
1994-02-17,18.775,18.775,18.602,18.686,208143,0
1994-02-18,18.686,18.775,18.515,18.602,175535,0
1994-02-22,18.686,18.862,18.686,18.862,275674,0
1994-02-23,18.862,18.948,18.775,18.948,266192,0
1994-02-24,18.686,18.862,18.515,18.515,350267,0
1994-02-25,18.686,18.686,18.602,18.602,412477,0
1994-02-28,18.618,18.791,18.618,18.705,256598,0
1994-03-01,18.791,18.965,18.705,18.791,633919,0
1994-03-02,18.618,18.791,18.531,18.705,1334214,0
1994-03-03,18.705,19.051,18.705,19.051,338121,0
1994-03-04,18.879,19.051,18.879,18.879,300542,0
1994-03-07,18.791,18.879,18.705,18.791,206296,0
1994-03-08,18.791,18.879,18.705,18.879,312912,0
1994-03-09,18.879,18.965,18.791,18.965,59785,0
1994-03-10,18.965,18.965,18.618,18.791,112052,0
1994-03-11,18.791,18.791,18.445,18.531,101296,0
1994-03-14,18.531,18.531,18.272,18.272,203984,0
1994-03-15,18.36,18.965,18.272,18.791,535051,0
1994-03-16,18.879,18.879,18.618,18.791,153216,0
1994-03-17,18.791,18.965,18.705,18.965,274638,0
1994-03-18,19.051,19.405,18.965,19.405,467402,0
1994-03-21,19.234,19.234,18.791,18.965,115869,0
1994-03-22,18.965,19.139,18.791,19.051,202132,0
1994-03-23,19.139,19.139,19.051,19.051,96442,0
1994-03-24,19.051,19.051,18.791,18.879,155069,0
1994-03-25,18.791,18.965,18.791,18.965,178314,0
1994-03-28,18.879,18.965,18.705,18.879,148825,0
1994-03-29,18.791,18.791,18.188,18.272,104882,0
1994-03-30,18.445,18.445,17.227,17.572,513542,0
1994-03-31,17.399,17.485,16.795,17.227,784709,0
1994-04-04,16.707,17.053,16.707,16.967,147208,0
1994-04-05,17.227,17.84,17.227,17.746,149403,0
1994-04-06,17.746,17.84,17.485,17.485,221329,0
1994-04-07,17.572,18.013,17.312,18.013,210922,0
1994-04-08,18.013,18.013,17.399,17.485,292560,0
1994-04-11,17.485,17.927,17.485,17.746,115869,0
1994-04-12,17.572,17.66,17.312,17.572,140034,0
1994-04-13,17.485,17.485,17.227,17.399,309908,0
1994-04-14,17.399,17.66,17.227,17.227,231390,0
1994-04-15,17.053,17.485,17.053,17.312,189412,0
1994-04-18,17.399,17.399,17.14,17.14,74933,0
1994-04-19,17.14,17.227,16.967,16.967,195656,0
1994-04-20,16.967,17.227,16.88,17.227,155418,0
1994-04-21,17.227,17.227,16.534,16.707,299844,0
1994-04-22,16.62,16.62,16.18,16.534,423691,0
1994-04-25,16.534,16.707,16.267,16.707,325055,0
1994-04-26,16.707,17.312,16.62,17.312,720533,0
1994-04-28,17.312,17.312,17.14,17.227,406693,0
1994-04-29,17.14,17.485,17.14,17.399,375472,0
1994-05-02,17.399,17.399,17.227,17.312,383796,0
1994-05-03,17.14,17.399,17.14,17.312,384723,0
1994-05-04,17.14,17.312,17.053,17.312,256369,0
1994-05-05,17.399,17.399,17.053,17.053,105344,0
1994-05-06,17.053,17.053,16.448,16.448,224797,0
1994-05-09,16.448,16.448,16.093,16.18,265615,0
1994-05-10,16.361,16.448,16.18,16.18,217743,0
1994-05-11,16.18,16.267,15.921,16.007,93434,0
1994-05-12,16.007,16.007,15.747,15.834,448670,0
1994-05-13,15.834,15.834,15.487,15.487,402995,0
1994-05-16,15.487,15.487,15.056,15.23,350146,0
1994-05-17,15.314,15.662,14.875,15.662,342861,0
1994-05-18,15.662,15.921,15.575,15.834,360899,0
1994-05-19,15.834,16.361,15.834,16.267,274290,0
1994-05-20,16.361,16.361,16.007,16.007,192879,0
1994-05-23,15.851,15.851,15.677,15.677,674160,0
1994-05-24,15.939,16.551,15.939,16.467,395707,0
1994-05-25,16.467,16.904,16.378,16.813,342286,0
1994-05-26,16.904,17.165,16.813,17.078,170678,0
1994-05-27,16.994,16.994,16.904,16.904,57357,0
1994-05-31,16.813,16.994,16.813,16.904,154955,0
1994-06-01,16.813,17.254,16.724,17.078,97250,0
1994-06-02,17.078,17.338,16.994,16.994,151482,0
1994-06-03,16.994,17.078,16.813,16.994,82798,0
1994-06-06,16.994,17.338,16.994,17.165,185134,0
1994-06-07,17.165,17.254,17.165,17.165,53770,0
1994-06-08,17.165,17.254,16.904,17.078,182590,0
1994-06-09,17.078,17.165,16.638,16.813,101183,0
1994-06-10,16.724,16.813,16.551,16.813,70075,0
1994-06-13,16.724,17.165,16.724,16.994,257176,0
1994-06-14,17.078,17.338,16.904,17.254,177386,0
1994-06-15,17.254,17.511,16.994,17.338,470293,0
1994-06-16,17.425,17.694,17.254,17.511,217168,0
1994-06-17,17.867,17.867,17.607,17.694,352807,0
1994-06-20,17.607,17.867,17.511,17.779,302504,0
1994-06-21,17.779,17.867,17.607,17.694,303427,0
1994-06-22,17.607,17.867,17.607,17.867,139573,0
1994-06-23,17.694,17.779,17.511,17.511,125699,0
1994-06-24,17.425,17.425,16.904,16.994,125579,0
1994-06-27,16.994,17.425,16.904,17.425,226877,0
1994-06-28,17.425,17.607,17.165,17.607,138301,0
1994-06-29,17.694,17.867,17.694,17.867,138881,0
1994-06-30,17.867,17.867,17.338,17.607,111240,0
1994-07-01,17.694,17.867,17.607,17.867,123502,0
1994-07-05,17.867,18.125,17.779,17.953,156109,0
1994-07-06,17.867,18.741,17.867,18.041,338121,0
1994-07-07,18.041,18.394,17.953,18.307,210339,0
1994-07-08,18.125,18.394,18.041,18.213,139112,0
1994-07-11,18.213,18.307,17.779,17.867,491339,0
1994-07-12,17.867,18.041,17.511,17.867,316265,0
1994-07-13,17.694,18.041,17.694,17.779,212077,0
1994-07-14,17.867,18.125,17.779,17.867,134251,0
1994-07-15,17.867,18.041,17.779,17.867,116099,0
1994-07-18,17.779,18.125,17.694,18.041,161313,0
1994-07-19,18.125,18.213,17.779,17.953,133908,0
1994-07-20,17.867,17.953,17.425,17.425,122227,0
1994-07-21,17.511,17.867,17.511,17.867,191957,0
1994-07-22,17.953,18.213,17.867,18.213,191261,0
1994-07-25,18.125,18.394,18.125,18.394,120839,0
1994-07-26,18.394,18.479,18.394,18.394,213347,0
1994-07-27,18.394,18.394,18.125,18.307,295567,0
1994-07-28,18.307,18.479,18.213,18.213,144548,0
1994-07-29,18.213,18.653,18.213,18.307,94936,0
1994-08-01,18.307,18.479,18.213,18.479,163395,0
1994-08-02,18.394,18.479,18.213,18.307,113442,0
1994-08-03,18.307,18.567,18.125,18.394,354889,0
1994-08-04,18.394,18.92,18.213,18.653,251855,0
1994-08-05,18.653,19.009,18.479,18.92,197972,0
1994-08-08,19.009,19.267,19.009,19.182,284234,0
1994-08-09,19.182,19.182,18.567,18.653,148017,0
1994-08-10,18.479,18.567,18.307,18.567,103377,0
1994-08-11,18.567,18.567,18.307,18.479,152406,0
1994-08-12,18.394,18.741,18.213,18.741,215777,0
1994-08-15,18.741,19.009,18.653,19.009,296488,0
1994-08-16,18.92,19.182,18.92,19.182,336849,0
1994-08-17,19.267,19.267,18.741,18.741,420800,0
1994-08-18,18.741,18.741,18.394,18.479,66608,0
1994-08-19,18.567,18.567,18.213,18.394,173225,0
1994-08-22,18.394,18.567,18.213,18.567,182359,0
1994-08-23,18.653,19.182,18.653,18.92,307014,0
1994-08-24,18.92,19.009,18.741,18.825,211616,0
1994-08-25,18.92,19.353,18.92,19.095,238097,0
1994-08-26,19.182,19.443,19.182,19.443,103610,0
1994-08-29,19.542,19.725,19.198,19.198,130787,0
1994-08-30,19.37,19.542,19.285,19.459,158536,0
1994-08-31,19.459,19.459,19.285,19.37,123040,0
1994-09-01,19.111,19.198,18.758,18.929,157726,0
1994-09-02,18.929,18.929,18.576,18.576,143737,0
1994-09-06,18.67,18.843,18.67,18.843,132633,0
1994-09-07,18.843,18.929,18.758,18.843,139225,0
1994-09-08,18.843,18.843,18.488,18.576,188488,0
1994-09-09,18.488,18.488,17.961,17.961,128010,0
1994-09-12,17.961,18.403,17.875,18.315,99098,0
1994-09-13,18.231,18.488,18.141,18.403,230117,0
1994-09-14,18.315,19.016,18.315,18.843,108581,0
1994-09-15,18.67,18.929,18.488,18.929,129743,0
1994-09-16,18.758,19.198,18.758,18.758,310134,0
1994-09-19,18.758,19.016,18.758,19.016,198662,0
1994-09-20,18.929,19.016,18.929,18.929,127661,0
1994-09-21,18.843,18.843,18.67,18.67,172299,0
1994-09-22,18.67,18.758,18.576,18.576,142810,0
1994-09-23,18.67,18.67,17.961,17.961,180507,0
1994-09-26,18.05,18.05,17.875,17.961,194038,0
1994-09-27,17.961,17.961,17.434,17.607,251280,0
1994-09-28,17.607,17.607,17.261,17.434,230465,0
1994-09-29,17.521,17.788,17.434,17.701,145703,0
1994-09-30,17.875,18.05,17.701,18.05,413865,0
1994-10-03,18.05,18.05,17.788,17.788,331646,0
1994-10-04,17.875,17.961,17.701,17.788,104418,0
1994-10-05,17.788,17.788,17.521,17.701,237633,0
1994-10-06,17.788,17.961,17.701,17.961,101530,0
1994-10-07,17.875,18.315,17.875,18.141,215429,0
1994-10-10,18.05,18.141,18.05,18.141,57820,0
1994-10-11,18.05,18.488,18.05,18.403,138531,0
1994-10-12,18.488,18.758,18.403,18.67,191378,0
1994-10-13,18.758,18.929,18.67,18.67,182359,0
1994-10-14,18.67,18.758,18.488,18.576,72275,0
1994-10-17,18.488,18.758,18.488,18.67,59785,0
1994-10-18,18.488,18.576,18.403,18.488,86264,0
1994-10-19,18.576,18.843,18.403,18.67,97367,0
1994-10-20,18.576,18.576,18.141,18.231,147550,0
1994-10-21,18.141,18.141,17.607,17.607,189991,0
1994-10-24,17.607,17.701,17.434,17.701,164780,0
1994-10-25,17.521,17.701,17.347,17.521,118524,0
1994-10-26,17.607,17.607,17.078,17.174,123614,0
1994-10-27,17.174,17.174,16.82,16.904,222602,0
1994-10-28,16.904,16.994,16.551,16.82,675435,0
1994-10-31,16.734,16.734,16.551,16.551,368882,0
1994-11-01,16.551,16.904,16.467,16.734,489022,0
1994-11-02,16.82,16.82,16.467,16.467,238789,0
1994-11-03,16.638,16.82,16.638,16.82,229309,0
1994-11-04,16.82,16.994,16.734,16.734,232312,0
1994-11-07,16.638,16.638,16.293,16.378,186406,0
1994-11-08,16.378,16.734,16.293,16.551,424154,0
1994-11-09,16.82,16.904,16.551,16.638,325750,0
1994-11-10,16.734,16.904,16.467,16.638,353387,0
1994-11-11,16.551,16.638,16.378,16.378,403225,0
1994-11-14,16.482,16.57,16.311,16.482,209767,0
1994-11-15,16.482,16.482,16.213,16.482,165938,0
1994-11-16,16.482,16.482,16.129,16.213,690581,0
1994-11-17,16.311,16.311,16.042,16.129,195656,0
1994-11-18,16.042,16.129,15.861,15.954,336965,0
1994-11-21,15.954,16.042,15.773,15.773,55852,0
1994-11-22,15.686,15.686,15.15,15.15,557369,0
1994-11-23,15.15,15.15,14.537,14.891,281111,0
1994-11-25,15.064,15.064,14.891,14.978,56085,0
1994-11-28,14.978,15.247,14.891,15.247,323318,0
1994-11-29,15.42,15.505,15.247,15.42,476075,0
1994-11-30,15.602,15.686,15.333,15.333,264925,0
1994-12-01,15.333,15.686,15.333,15.602,869471,0
1994-12-02,15.602,15.861,15.505,15.686,203635,0
1994-12-05,15.861,15.954,15.505,15.505,162121,0
1994-12-06,15.505,15.505,15.247,15.505,133675,0
1994-12-07,15.42,15.686,15.42,15.602,120263,0
1994-12-08,15.602,15.602,15.15,15.247,206410,0
1994-12-09,15.247,15.247,14.978,15.064,998752,0
1994-12-12,15.064,15.064,14.095,14.356,538867,0
1994-12-13,14.356,14.797,14.268,14.268,697635,0
1994-12-14,14.44,14.978,14.356,14.978,148590,0
1994-12-15,15.15,15.954,15.15,15.686,243763,0
1994-12-16,15.773,15.773,15.602,15.602,256947,0
1994-12-19,15.602,15.602,15.064,15.247,79788,0
1994-12-20,15.247,15.247,14.978,15.108,91701,0
1994-12-21,15.064,15.773,15.064,15.602,387384,0
1994-12-22,15.686,15.773,15.064,15.247,285158,0
1994-12-23,15.333,15.333,15.064,15.15,43365,0
1994-12-27,15.15,15.333,15.064,15.15,159812,0
1994-12-28,15.15,15.333,15.15,15.247,128703,0
1994-12-29,15.42,15.602,15.333,15.42,122344,0
1994-12-30,15.42,15.602,15.15,15.602,146395,0
1995-01-03,15.602,15.954,15.42,15.954,156228,0
1995-01-04,16.129,16.311,16.129,16.213,176002,0
1995-01-05,16.213,16.311,16.129,16.129,242258,0
1995-01-06,16.129,16.394,16.129,16.129,46601,0
1995-01-09,16.129,16.394,16.129,16.213,175767,0
1995-01-10,16.213,16.213,15.954,15.954,265040,0
1995-01-11,16.042,16.042,15.602,15.602,223526,0
1995-01-12,15.686,15.686,15.247,15.42,261917,0
1995-01-13,15.505,15.505,15.247,15.42,273482,0
1995-01-16,15.602,16.129,15.505,16.129,221673,0
1995-01-17,16.129,16.311,16.042,16.311,122807,0
1995-01-18,16.311,16.311,16.213,16.213,89041,0
1995-01-19,16.129,16.665,16.129,16.57,235666,0
1995-01-20,16.482,16.482,15.954,15.954,261917,0
1995-01-23,15.602,15.773,15.602,15.686,199593,0
1995-01-24,15.686,15.686,15.42,15.42,269896,0
1995-01-25,15.333,15.602,15.15,15.505,349453,0
1995-01-26,15.602,15.686,15.505,15.505,80367,0
1995-01-27,15.505,15.602,15.42,15.602,244342,0
1995-01-30,15.773,15.773,15.42,15.42,150558,0
1995-01-31,15.42,15.42,15.203,15.247,542799,0
1995-02-01,15.333,15.333,15.064,15.064,405881,0
1995-02-02,15.247,15.247,15.064,15.15,365641,0
1995-02-03,15.333,15.42,15.15,15.247,827499,0
1995-02-06,15.333,15.333,14.978,15.064,447399,0
1995-02-07,15.064,15.505,15.064,15.333,534704,0
1995-02-08,15.064,15.15,14.978,14.978,385764,0
1995-02-09,15.064,15.247,14.891,15.247,631144,0
1995-02-10,15.333,15.686,15.15,15.686,475960,0
1995-02-13,15.686,16.042,15.686,15.954,103495,0
1995-02-14,15.861,15.954,15.773,15.773,55623,0
1995-02-15,15.861,16.311,15.773,16.129,119916,0
1995-02-16,16.213,16.311,16.129,16.213,126274,0
1995-02-17,16.213,16.213,16.129,16.129,147440,0
1995-02-21,16.213,16.394,16.213,16.213,143737,0
1995-02-22,16.311,16.394,16.129,16.311,129860,0
1995-02-23,16.482,16.57,16.042,16.129,305629,0
1995-02-24,16.213,16.394,16.042,16.394,109047,0
1995-02-27,16.412,16.412,16.231,16.329,81986,0
1995-02-28,16.412,16.597,16.412,16.597,138994,0
1995-03-01,16.597,16.597,16.412,16.412,97021,0
1995-03-02,16.412,16.681,16.329,16.681,434101,0
1995-03-03,16.681,16.681,16.146,16.412,166745,0
1995-03-06,16.412,16.864,16.412,16.681,214968,0
1995-03-07,16.597,16.597,15.877,16.146,174727,0
1995-03-08,16.231,16.231,16.146,16.146,115637,0
1995-03-09,16.146,16.146,16.06,16.06,91121,0
1995-03-10,16.329,16.412,16.146,16.146,154027,0
1995-03-13,16.231,16.329,16.06,16.231,151714,0
1995-03-14,16.329,16.5,16.329,16.329,103728,0
1995-03-15,16.329,16.329,16.06,16.146,80251,0
1995-03-16,16.06,16.146,15.963,16.06,100834,0
1995-03-17,16.06,16.06,15.877,15.877,230927,0
1995-03-20,15.963,16.06,15.704,15.877,380445,0
1995-03-21,15.877,16.146,15.877,16.146,130556,0
1995-03-22,16.146,16.329,16.146,16.231,126043,0
1995-03-23,16.231,16.231,16.146,16.231,132059,0
1995-03-24,16.231,16.412,16.146,16.412,87885,0
1995-03-27,16.329,16.412,16.231,16.329,166976,0
1995-03-28,16.329,16.5,16.329,16.5,125352,0
1995-03-29,16.5,17.927,16.5,17.218,381021,0
1995-03-30,17.302,17.391,17.218,17.218,254979,0
1995-03-31,17.132,17.132,16.864,17.132,274870,0
1995-04-03,17.038,17.218,17.038,17.132,513195,0
1995-04-04,17.132,17.218,17.038,17.132,121418,0
1995-04-05,16.95,17.132,16.95,17.132,67648,0
1995-04-06,17.132,17.302,17.038,17.302,287705,0
1995-04-07,17.302,17.485,17.218,17.485,263075,0
1995-04-10,17.485,17.485,17.391,17.485,149288,0
1995-04-11,17.572,17.755,17.572,17.66,154955,0
1995-04-12,17.66,17.66,17.572,17.66,146859,0
1995-04-13,17.755,17.755,17.66,17.755,92393,0
1995-04-17,17.84,17.84,17.572,17.755,250121,0
1995-04-18,17.755,17.84,17.66,17.84,124775,0
1995-04-19,17.84,18.023,17.66,18.023,300542,0
1995-04-20,17.84,17.84,17.572,17.572,202132,0
1995-04-21,17.66,17.66,17.038,17.132,358821,0
1995-04-24,17.132,17.132,16.95,17.038,333035,0
1995-04-25,17.132,17.132,17.038,17.132,109624,0
1995-04-26,17.132,17.132,16.864,17.038,92623,0
1995-04-27,17.038,17.038,16.95,17.038,49953,0
1995-04-28,17.038,17.038,16.681,16.681,268624,0
1995-05-01,16.768,16.768,16.597,16.681,220981,0
1995-05-02,16.597,16.681,16.597,16.597,301695,0
1995-05-03,16.768,17.218,16.681,16.681,172180,0
1995-05-04,16.768,16.768,16.597,16.597,577603,0
1995-05-05,16.681,16.681,16.5,16.597,312680,0
1995-05-08,16.597,16.768,16.5,16.5,245263,0
1995-05-09,16.5,16.95,16.5,16.864,100951,0
1995-05-10,16.864,17.485,16.768,17.302,180857,0
1995-05-11,17.302,17.485,17.302,17.391,153684,0
1995-05-12,17.391,17.572,17.302,17.572,62906,0
1995-05-15,17.572,18.107,17.572,17.927,346910,0
1995-05-16,18.023,18.107,17.927,18.107,125463,0
1995-05-17,18.196,18.289,18.107,18.107,183052,0
1995-05-18,18.107,18.196,18.023,18.107,120032,0
1995-05-19,18.107,18.107,17.927,18.023,227456,0
1995-05-22,17.944,18.125,17.675,17.675,257871,0
1995-05-23,17.944,17.944,17.589,17.77,231970,0
1995-05-24,18.041,18.041,17.589,17.77,125003,0
1995-05-25,17.77,17.77,17.589,17.77,289089,0
1995-05-26,17.675,17.675,17.503,17.675,440693,0
1995-05-30,17.675,17.675,17.589,17.675,119105,0
1995-05-31,17.589,18.221,17.589,18.221,91238,0
1995-06-01,18.221,18.394,18.041,18.221,111471,0
1995-06-02,18.041,18.041,17.857,17.944,117140,0
1995-06-05,17.944,18.221,17.857,18.041,106271,0
1995-06-06,17.944,17.944,17.77,17.857,428320,0
1995-06-07,17.944,17.944,17.675,17.77,215318,0
1995-06-08,17.857,17.857,17.503,17.589,421844,0
1995-06-09,17.589,17.589,17.408,17.589,191726,0
1995-06-12,17.675,17.77,17.503,17.589,127895,0
1995-06-13,17.589,17.589,17.14,17.227,316380,0
1995-06-14,17.227,17.321,16.786,17.321,516779,0
1995-06-15,17.321,17.408,17.227,17.408,174843,0
1995-06-16,17.503,17.503,17.14,17.227,366337,0
1995-06-19,17.227,17.408,17.14,17.321,211730,0
1995-06-20,17.321,17.321,17.227,17.321,140730,0
1995-06-21,17.227,17.321,16.958,16.958,226993,0
1995-06-22,16.958,17.14,16.958,17.14,443231,0
1995-06-23,17.14,17.227,16.958,17.14,434216,0
1995-06-26,17.14,17.14,17.053,17.14,107426,0
1995-06-27,17.14,17.227,17.053,17.227,165823,0
1995-06-28,17.053,17.14,17.053,17.053,201787,0
1995-06-29,17.14,17.14,16.958,16.958,501167,0
1995-06-30,17.053,17.227,16.958,17.14,185826,0
1995-07-03,17.14,17.14,17.053,17.053,51690,0
1995-07-05,17.14,17.408,17.053,17.408,237979,0
1995-07-06,17.227,17.321,17.053,17.321,450170,0
1995-07-07,17.321,17.857,17.321,17.77,349570,0
1995-07-10,17.857,18.041,17.857,18.041,286314,0
1995-07-11,18.125,18.221,18.041,18.125,278107,0
1995-07-12,18.125,18.307,18.125,18.307,269662,0
1995-07-13,18.307,18.307,18.125,18.221,173919,0
1995-07-14,18.125,18.125,17.77,18.041,170101,0
1995-07-17,18.125,18.488,18.041,18.488,197739,0
1995-07-18,18.307,18.307,17.77,17.77,345521,0
1995-07-19,17.77,17.857,17.408,17.589,203173,0
1995-07-20,17.77,17.77,17.503,17.589,309675,0
1995-07-21,17.77,18.041,17.77,17.857,117719,0
1995-07-24,17.857,17.857,17.408,17.408,568932,0
1995-07-25,17.227,17.227,17.14,17.227,670809,0
1995-07-26,17.227,17.227,17.053,17.053,422653,0
1995-07-27,17.14,17.321,17.053,17.321,249774,0
1995-07-28,17.321,17.408,17.14,17.14,152526,0
1995-07-31,17.053,17.944,17.053,17.857,193692,0
1995-08-01,17.77,17.857,17.14,17.321,292675,0
1995-08-02,17.408,17.503,17.321,17.321,151714,0
1995-08-03,17.227,17.503,17.053,17.408,158304,0
1995-08-04,17.503,17.589,17.503,17.503,83838,0
1995-08-07,17.589,17.589,17.053,17.14,292331,0
1995-08-08,17.14,17.408,17.053,17.408,492495,0
1995-08-09,17.503,17.503,17.321,17.408,150442,0
1995-08-10,17.408,17.589,17.321,17.408,113783,0
1995-08-11,17.408,17.77,17.408,17.77,171835,0
1995-08-14,17.675,18.307,17.675,18.041,282036,0
1995-08-15,18.041,18.125,17.675,17.857,242605,0
1995-08-16,17.857,17.944,17.408,17.503,338930,0
1995-08-17,17.589,17.675,17.503,17.589,139112,0
1995-08-18,17.944,17.944,17.77,17.857,119218,0
1995-08-21,17.857,17.944,17.857,17.857,161773,0
1995-08-22,17.857,17.857,17.77,17.77,189530,0
1995-08-23,17.77,17.77,17.408,17.503,192304,0
1995-08-24,17.408,17.408,17.227,17.227,124654,0
1995-08-25,17.321,17.589,17.227,17.503,177848,0
1995-08-28,17.589,17.589,17.408,17.589,107079,0
1995-08-29,17.589,17.589,17.408,17.503,150330,0
1995-08-30,17.701,17.701,17.521,17.701,42783,0
1995-08-31,17.607,17.607,17.521,17.521,236478,0
1995-09-01,17.607,17.875,17.521,17.875,156805,0
1995-09-05,17.875,17.875,17.521,17.701,341360,0
1995-09-06,17.701,17.969,17.701,17.969,145472,0
1995-09-07,17.969,17.969,17.607,17.788,347487,0
1995-09-08,17.701,17.788,17.607,17.788,53078,0
1995-09-11,17.788,17.969,17.701,17.969,114481,0
1995-09-12,17.875,17.969,17.701,17.969,185945,0
1995-09-13,17.875,18.239,17.875,18.239,134371,0
1995-09-14,18.239,18.332,18.058,18.239,150558,0
1995-09-15,18.783,18.783,18.602,18.602,409586,0
1995-09-18,18.686,18.783,18.602,18.783,180624,0
1995-09-19,18.783,18.87,18.686,18.783,347949,0
1995-09-20,18.783,18.783,18.058,18.332,250236,0
1995-09-21,18.421,18.421,17.969,17.969,109508,0
1995-09-22,17.969,18.602,17.969,18.507,344830,0
1995-09-25,18.602,18.602,18.421,18.421,262381,0
1995-09-26,18.602,18.686,18.602,18.686,278220,0
1995-09-27,18.602,18.686,17.875,18.332,690465,0
1995-09-28,18.239,18.332,17.969,18.332,315459,0
1995-09-29,18.239,18.421,18.239,18.332,89851,0
1995-10-02,18.507,18.602,18.239,18.421,142233,0
1995-10-03,18.507,18.507,18.239,18.332,150211,0
1995-10-04,18.332,18.332,17.969,18.058,81524,0
1995-10-05,18.058,18.332,17.969,18.332,102338,0
1995-10-06,18.239,18.507,18.151,18.507,178542,0
1995-10-09,18.602,18.686,18.332,18.332,85683,0
1995-10-10,18.332,18.421,18.058,18.332,295683,0
1995-10-11,18.332,18.507,18.332,18.507,132981,0
1995-10-12,18.507,18.686,18.421,18.686,98985,0
1995-10-13,18.783,18.783,18.507,18.602,259834,0
1995-10-16,18.686,18.783,18.602,18.686,149288,0
1995-10-17,18.686,18.686,18.421,18.421,205834,0
1995-10-18,18.332,18.421,17.701,17.701,2003637,0
1995-10-19,17.701,18.058,17.701,17.875,342516,0
1995-10-20,17.875,17.875,17.701,17.788,105344,0
1995-10-23,17.788,17.788,17.607,17.701,125235,0
1995-10-24,17.607,17.607,17.338,17.521,152986,0
1995-10-25,17.521,17.607,17.338,17.425,131247,0
1995-10-26,17.425,17.788,17.425,17.425,124081,0
1995-10-27,17.521,17.607,17.425,17.521,78632,0
1995-10-30,17.425,17.607,17.338,17.607,168018,0
1995-10-31,17.701,17.701,17.425,17.425,90774,0
1995-11-01,17.425,17.701,17.425,17.701,120263,0
1995-11-02,17.788,18.332,17.701,18.151,197157,0
1995-11-03,18.058,18.239,18.058,18.151,135756,0
1995-11-06,18.058,18.058,17.788,17.788,356163,0
1995-11-07,17.788,17.875,17.701,17.788,127084,0
1995-11-08,17.788,17.875,17.701,17.788,270705,0
1995-11-09,17.788,17.788,17.425,17.521,142463,0
1995-11-10,17.425,17.701,17.244,17.521,104074,0
1995-11-13,17.338,17.425,17.244,17.338,283309,0
1995-11-14,17.244,17.244,16.977,17.062,507414,0
1995-11-15,17.174,17.174,16.813,17.174,165357,0
1995-11-16,16.994,17.174,16.534,16.629,223063,0
1995-11-17,16.715,16.715,16.448,16.534,259026,0
1995-11-20,16.715,17.087,16.715,16.715,229886,0
1995-11-21,16.715,16.813,16.629,16.715,315108,0
1995-11-22,16.715,16.768,16.629,16.715,339279,0
1995-11-24,16.715,16.715,16.629,16.715,44636,0
1995-11-27,16.715,17.174,16.629,16.994,308284,0
1995-11-28,16.896,17.087,16.715,17.087,143737,0
1995-11-29,16.994,17.27,16.994,17.27,71808,0
1995-11-30,17.174,17.537,17.174,17.356,312335,0
1995-12-01,17.27,17.903,17.27,17.72,228385,0
1995-12-04,17.632,17.72,17.27,17.27,132519,0
1995-12-05,17.27,17.356,16.994,17.356,142349,0
1995-12-06,17.452,17.995,17.452,17.903,187099,0
1995-12-07,17.72,17.944,17.537,17.814,164436,0
1995-12-08,17.814,18.083,17.814,18.083,108351,0
1995-12-11,17.903,18.54,17.903,18.54,120144,0
1995-12-12,18.54,18.723,18.265,18.445,144891,0
1995-12-13,18.445,18.54,18.265,18.265,117375,0
1995-12-14,18.265,18.265,17.537,17.632,183513,0
1995-12-15,17.995,17.995,17.814,17.995,321931,0
1995-12-18,17.814,17.903,17.632,17.72,101647,0
1995-12-19,17.72,17.72,17.356,17.452,203518,0
1995-12-20,17.452,17.452,16.896,16.896,200976,0
1995-12-21,17.087,17.27,16.896,16.994,347369,0
1995-12-22,17.087,17.27,16.994,17.27,192879,0
1995-12-26,17.27,17.452,17.087,17.174,69266,0
1995-12-27,17.174,17.452,17.174,17.452,55735,0
1995-12-28,17.356,17.903,17.356,17.814,144662,0
1995-12-29,17.814,18.083,17.814,17.995,135291,0
1996-01-02,17.814,18.36,17.814,18.36,240638,0
1996-01-03,18.36,18.488,18.179,18.36,237979,0
1996-01-04,18.36,18.36,17.72,17.995,270821,0
1996-01-05,18.083,18.083,17.632,17.814,274638,0
1996-01-08,17.814,17.814,17.537,17.814,83487,0
1996-01-09,17.903,17.903,17.814,17.814,128935,0
1996-01-10,17.537,17.72,17.452,17.632,264463,0
1996-01-11,17.632,17.72,17.537,17.537,175767,0
1996-01-12,17.537,17.632,17.356,17.632,180624,0
1996-01-15,17.632,17.72,17.27,17.632,34691,0
1996-01-16,17.72,17.72,17.174,17.356,71468,0
1996-01-17,17.356,17.452,17.174,17.174,127199,0
1996-01-18,17.356,17.356,16.896,17.087,100371,0
1996-01-19,16.813,17.087,16.715,16.813,209067,0
1996-01-22,16.896,17.174,16.813,16.813,199358,0
1996-01-23,16.896,17.087,16.715,16.715,303427,0
1996-01-24,16.715,16.896,16.629,16.715,92510,0
1996-01-25,16.715,16.813,16.534,16.629,118412,0
1996-01-26,16.534,16.715,16.448,16.629,93664,0
1996-01-29,16.629,16.813,16.629,16.813,102108,0
1996-01-30,16.896,16.896,16.715,16.813,190222,0
1996-01-31,16.896,17.174,16.896,16.994,550660,0
1996-02-01,17.087,17.537,16.994,17.452,206410,0
1996-02-02,17.452,17.72,17.452,17.537,179585,0
1996-02-05,17.452,17.995,17.452,17.995,197972,0
1996-02-06,18.179,18.36,17.995,18.36,753256,0
1996-02-07,18.445,18.54,18.36,18.54,566039,0
1996-02-08,18.54,18.723,18.54,18.723,214739,0
1996-02-09,18.723,19.451,18.723,19.451,394435,0
1996-02-12,19.533,19.632,19.353,19.533,345752,0
1996-02-13,19.353,19.451,19.172,19.267,375122,0
1996-02-14,19.533,19.995,19.533,19.632,614380,0
1996-02-15,19.898,19.995,19.632,19.632,284117,0
1996-02-16,19.533,19.533,19.172,19.451,160042,0
1996-02-20,19.085,19.172,18.445,18.628,905317,0
1996-02-21,18.54,18.903,18.54,18.903,510417,0
1996-02-22,18.903,19.172,18.809,19.085,553902,0
1996-02-23,19.267,19.632,19.172,19.353,311063,0
1996-02-26,19.172,19.353,18.99,19.353,334534,0
1996-02-27,19.353,19.353,18.723,18.723,1054376,0
1996-02-28,18.809,18.809,18.083,18.083,463935,0
1996-02-29,18.083,18.36,18.083,18.239,1315250,0
1996-03-01,18.445,18.723,18.36,18.628,789450,0
1996-03-04,18.723,19.814,18.723,19.716,1329124,0
1996-03-05,19.649,19.83,19.552,19.649,554593,0
1996-03-06,19.649,20.374,19.552,20.01,442311,0
1996-03-07,20.192,20.192,19.83,19.915,309443,0
1996-03-08,19.83,19.915,19.467,19.552,163279,0
1996-03-11,19.467,20.01,19.285,19.83,525684,0
1996-03-12,19.649,19.733,19.189,19.733,804370,0
1996-03-13,19.83,19.83,19.649,19.733,245037,0
1996-03-14,19.733,19.83,19.552,19.649,350495,0
1996-03-15,19.649,20.192,19.649,20.01,329679,0
1996-03-18,20.107,21.291,20.01,21.014,367724,0
1996-03-19,20.651,20.746,20.288,20.288,458502,0
1996-03-20,20.288,20.288,19.83,20.01,312335,0
1996-03-21,20.01,20.01,19.649,19.733,403572,0
1996-03-22,19.733,20.107,19.37,20.107,1382204,0
1996-03-25,20.107,20.107,19.649,19.83,247000,0
1996-03-26,19.733,19.83,19.552,19.733,371076,0
1996-03-27,19.733,20.01,19.733,20.01,843915,0
1996-03-28,19.915,19.915,19.83,19.83,121534,0
1996-03-29,19.83,20.01,19.733,19.915,224218,0
1996-04-01,20.01,20.107,19.649,20.01,195888,0
1996-04-02,20.01,20.01,19.733,19.83,223409,0
1996-04-03,19.733,19.733,19.189,19.37,434444,0
1996-04-04,19.467,19.649,19.37,19.649,194965,0
1996-04-08,19.285,19.285,18.913,19.285,196813,0
1996-04-09,19.285,19.37,19.189,19.37,146972,0
1996-04-10,19.285,19.37,19.189,19.37,387384,0
1996-04-11,19.37,19.415,18.825,19.095,406809,0
1996-04-12,19.095,19.37,19.095,19.37,302850,0
1996-04-15,19.733,20.107,19.649,20.107,591017,0
1996-04-16,20.556,20.746,20.288,20.374,518744,0
1996-04-17,20.374,20.651,20.01,20.651,1200420,0
1996-04-18,20.746,21.108,20.556,20.926,373855,0
1996-04-19,20.926,21.108,20.746,20.832,485211,0
1996-04-22,20.832,20.832,20.288,20.469,498624,0
1996-04-23,20.469,21.108,20.469,21.014,460812,0
1996-04-24,20.926,21.569,20.926,21.569,432482,0
1996-04-25,21.386,21.386,20.876,21.014,274638,0
1996-04-26,21.014,21.196,21.014,21.014,218208,0
1996-04-29,21.108,21.196,21.014,21.108,109165,0
1996-04-30,21.108,21.291,21.014,21.108,466133,0
1996-05-01,21.196,21.291,21.108,21.291,341360,0
1996-05-02,21.291,21.291,20.926,21.196,365877,0
1996-05-03,21.108,21.108,20.746,20.926,685261,0
1996-05-06,20.832,20.926,20.746,20.926,273597,0
1996-05-07,20.832,20.832,20.651,20.832,451908,0
1996-05-08,20.746,20.832,20.651,20.832,256369,0
1996-05-09,20.746,20.832,20.556,20.651,423113,0
1996-05-10,20.746,20.746,20.556,20.651,686766,0
1996-05-13,20.651,20.832,20.556,20.832,227111,0
1996-05-14,20.832,20.832,20.746,20.832,451790,0
1996-05-15,20.832,21.291,20.746,21.196,490416,0
1996-05-16,21.014,21.196,21.014,21.196,431789,0
1996-05-17,21.196,21.291,21.196,21.196,315917,0
1996-05-20,21.014,21.196,21.014,21.196,188948,0
1996-05-21,21.196,21.196,21.108,21.196,301003,0
1996-05-22,21.196,21.291,21.108,21.291,290247,0
1996-05-23,21.308,22.043,21.308,21.678,1621919,0
1996-05-24,21.489,21.678,21.489,21.587,161081,0
1996-05-28,21.587,21.678,21.403,21.489,231851,0
1996-05-29,21.587,21.587,21.215,21.308,289438,0
1996-05-30,21.215,21.678,21.215,21.587,341243,0
1996-05-31,21.587,21.587,21.308,21.489,291172,0
1996-06-03,21.308,21.403,21.126,21.215,142928,0
1996-06-04,21.215,21.308,21.126,21.308,151369,0
1996-06-05,21.308,21.403,21.215,21.403,171487,0
1996-06-06,21.308,21.403,21.215,21.215,308172,0
1996-06-07,21.126,21.215,20.945,21.033,463239,0
1996-06-10,21.033,21.308,21.033,21.215,131017,0
1996-06-11,21.215,21.489,21.215,21.215,761812,0
1996-06-12,21.215,21.403,21.126,21.403,923819,0
1996-06-13,21.403,21.862,21.403,21.587,1218579,0
1996-06-14,21.403,21.587,21.403,21.489,102683,0
1996-06-17,21.403,21.489,21.215,21.308,120144,0
1996-06-18,21.126,21.308,20.85,20.85,366104,0
1996-06-19,20.85,20.85,20.573,20.755,424500,0
1996-06-20,20.669,21.033,20.573,20.755,445894,0
1996-06-21,20.85,20.945,20.755,20.945,521288,0
1996-06-24,20.945,21.033,20.85,20.85,119335,0
1996-06-25,20.85,20.945,20.669,20.755,206643,0
1996-06-26,20.85,20.85,20.485,20.573,119683,0
1996-06-27,20.573,20.755,20.485,20.573,264575,0
1996-06-28,20.573,20.755,20.573,20.669,627446,0
1996-07-01,20.669,20.755,20.573,20.669,287124,0
1996-07-02,20.755,20.755,20.573,20.755,156228,0
1996-07-03,20.755,21.215,20.669,20.945,209649,0
1996-07-05,20.669,20.85,20.573,20.669,145123,0
1996-07-08,20.573,20.573,20.296,20.391,581652,0
1996-07-09,20.391,20.485,20.21,20.21,157380,0
1996-07-10,20.391,20.391,20.115,20.21,334880,0
1996-07-11,20.296,20.296,19.475,19.659,472028,0
1996-07-12,19.659,20.019,19.475,19.56,507529,0
1996-07-15,19.56,19.56,19.016,19.016,197620,0
1996-07-16,19.103,19.198,18.188,18.741,276834,0
1996-07-17,19.016,19.659,19.016,19.379,235899,0
1996-07-18,19.475,19.475,19.103,19.285,123381,0
1996-07-19,19.379,20.573,19.285,19.752,344480,0
1996-07-22,19.659,19.933,19.198,19.56,393508,0
1996-07-23,19.56,20.019,19.103,19.103,169757,0
1996-07-24,19.016,19.016,18.188,18.462,269203,0
1996-07-25,18.644,19.379,18.644,19.103,282499,0
1996-07-26,19.103,19.103,18.825,19.103,125003,0
1996-07-29,19.103,19.379,19.103,19.198,197972,0
1996-07-30,19.285,19.285,18.92,19.285,232662,0
1996-07-31,19.198,19.56,19.198,19.56,292793,0
1996-08-01,19.379,19.659,19.379,19.56,89154,0
1996-08-02,19.752,19.84,19.475,19.659,321587,0
1996-08-05,19.659,19.752,19.475,19.56,134251,0
1996-08-06,19.659,19.659,19.475,19.56,55385,0
1996-08-07,19.659,19.659,19.475,19.659,78632,0
1996-08-08,19.56,19.56,19.379,19.56,99678,0
1996-08-09,19.659,20.115,19.56,19.84,1058074,0
1996-08-12,19.84,20.296,19.56,20.21,909482,0
1996-08-13,20.296,20.296,19.84,20.019,196813,0
1996-08-14,20.019,20.485,20.019,20.21,145008,0
1996-08-15,20.115,20.21,19.933,20.115,39200,0
1996-08-16,20.019,20.21,19.752,20.019,73776,0
1996-08-19,20.019,20.115,19.933,20.115,60595,0
1996-08-20,20.019,20.21,20.019,20.115,105344,0
1996-08-21,20.019,20.21,19.933,20.21,31917,0
1996-08-22,20.019,20.296,20.019,20.21,129167,0
1996-08-23,20.296,20.755,20.296,20.573,269782,0
1996-08-26,20.485,21.126,20.485,21.126,788873,0
1996-08-27,20.945,21.308,20.945,21.215,1008812,0
1996-08-28,21.126,21.215,21.033,21.126,443354,0
1996-08-29,20.945,21.033,20.85,20.85,276602,0
1996-08-30,20.85,21.126,20.755,20.85,139344,0
1996-09-03,20.684,20.961,20.684,20.772,191957,0
1996-09-04,20.772,21.142,20.772,21.051,489143,0
1996-09-05,20.961,21.239,20.868,20.961,504290,0
1996-09-06,21.051,21.239,21.051,21.239,98059,0
1996-09-09,21.334,21.611,21.051,21.516,917921,0
1996-09-10,21.142,21.611,21.142,21.421,546036,0
1996-09-11,21.334,21.611,21.334,21.611,373043,0
1996-09-12,21.611,21.792,21.516,21.792,185598,0
1996-09-13,21.887,21.974,21.611,21.792,825065,0
1996-09-16,21.239,21.887,21.239,21.696,343553,0
1996-09-17,21.792,21.974,21.421,21.792,122692,0
1996-09-18,21.611,21.974,21.516,21.887,193577,0
1996-09-19,21.887,22.718,21.887,22.718,1597288,0
1996-09-20,22.805,22.993,22.345,22.899,1719283,0
1996-09-23,22.622,22.622,22.527,22.527,225145,0
1996-09-24,22.345,22.443,21.974,22.164,639469,0
1996-09-25,22.069,22.164,21.974,21.974,231390,0
1996-09-26,21.887,21.887,21.421,21.516,395592,0
1996-09-27,21.696,21.887,21.421,21.887,348412,0
1996-09-30,21.887,22.164,21.887,21.887,368535,0
1996-10-01,21.974,21.974,21.421,21.611,726080,0
1996-10-02,21.792,22.345,21.516,21.696,1095886,0
1996-10-03,21.611,21.696,21.334,21.421,545341,0
1996-10-04,21.516,21.792,21.516,21.696,956890,0
1996-10-07,21.696,21.696,21.421,21.421,120724,0
1996-10-08,21.516,21.516,21.142,21.334,269662,0
1996-10-09,21.334,21.334,20.961,21.051,396748,0
1996-10-10,21.051,21.142,20.961,21.051,244107,0
1996-10-11,21.142,21.142,20.59,20.961,723308,0
1996-10-14,21.051,21.421,21.051,21.239,151600,0
1996-10-15,21.421,21.792,21.334,21.516,197389,0
1996-10-16,21.334,21.421,21.239,21.421,102338,0
1996-10-17,21.421,21.516,21.142,21.239,140614,0
1996-10-18,21.239,21.334,21.142,21.142,364950,0
1996-10-21,21.239,22.345,21.239,21.974,993316,0
1996-10-22,21.887,21.974,21.696,21.974,498396,0
1996-10-23,21.887,22.069,21.887,21.974,268277,0
1996-10-24,21.611,21.792,21.421,21.421,553554,0
1996-10-25,21.421,21.516,21.239,21.421,223871,0
1996-10-28,21.516,21.696,21.421,21.421,165129,0
1996-10-29,21.611,21.611,21.142,21.421,163279,0
1996-10-30,21.696,21.792,21.611,21.611,252663,0
1996-10-31,21.792,22.069,21.792,21.974,241102,0
1996-11-01,22.069,22.069,21.887,21.974,303546,0
1996-11-04,22.069,22.164,21.696,22.164,461044,0
1996-11-05,22.069,22.527,22.069,22.069,391662,0
1996-11-06,22.252,22.252,21.887,21.974,570316,0
1996-11-07,21.887,21.974,21.792,21.974,412126,0
1996-11-08,21.974,21.974,21.792,21.974,194730,0
1996-11-11,22.069,22.252,21.974,22.252,175423,0
1996-11-12,22.252,22.252,21.974,22.069,159119,0
1996-11-13,22.164,22.164,22.069,22.164,154489,0
1996-11-14,22.164,22.164,22.069,22.164,254515,0
1996-11-15,22.164,22.164,22.069,22.069,312912,0
1996-11-18,22.164,22.164,21.974,22.069,218320,0
1996-11-19,22.182,22.363,22.086,22.363,265734,0
1996-11-20,22.363,22.46,22.276,22.363,225145,0
1996-11-21,22.46,22.46,22.276,22.46,167791,0
1996-11-22,22.46,22.553,22.276,22.363,205599,0
1996-11-25,22.363,22.553,22.276,22.553,248502,0
1996-11-26,22.553,22.553,22.363,22.553,605122,0
1996-11-27,22.553,22.735,22.46,22.64,294643,0
1996-11-29,22.735,22.926,22.553,22.553,103495,0
1996-12-02,22.64,22.926,22.64,22.831,335113,0
1996-12-03,22.735,22.831,22.46,22.64,251973,0
1996-12-04,22.46,22.553,22.276,22.363,284930,0
1996-12-05,22.363,22.553,22.276,22.363,295801,0
1996-12-06,22.276,22.276,21.991,22.276,228613,0
1996-12-09,22.46,22.46,22.363,22.363,163045,0
1996-12-10,22.46,22.46,22.363,22.363,192190,0
1996-12-11,22.182,22.182,21.904,22.086,339970,0
1996-12-12,21.991,21.991,21.533,21.533,455378,0
1996-12-13,21.533,21.533,21.437,21.437,277527,0
1996-12-16,21.437,21.437,20.97,21.065,957931,0
1996-12-17,21.065,21.161,20.97,21.161,478850,0
1996-12-18,21.161,21.437,21.161,21.343,182359,0
1996-12-19,21.533,21.533,21.161,21.161,617499,0
1996-12-20,21.161,21.206,20.886,21.065,873748,0
1996-12-23,21.065,21.161,20.97,20.97,224797,0
1996-12-24,21.065,21.065,20.886,20.97,164552,0
1996-12-26,20.886,21.065,20.79,21.065,268853,0
1996-12-27,21.161,21.161,20.97,21.161,214851,0
1996-12-30,21.161,21.343,21.161,21.161,297996,0
1996-12-31,21.161,21.161,20.886,20.886,112168,0
1997-01-02,20.97,21.065,20.886,20.97,260763,0
1997-01-03,21.161,21.343,21.065,21.257,295567,0
1997-01-06,21.437,21.618,21.161,21.161,328292,0
1997-01-07,21.161,21.257,20.79,21.065,420338,0
1997-01-08,21.343,21.437,21.161,21.257,309097,0
1997-01-09,21.343,21.343,21.161,21.257,220290,0
1997-01-10,21.065,21.161,20.97,21.161,425774,0
1997-01-13,21.343,21.343,21.024,21.257,391777,0
1997-01-14,21.533,21.533,21.343,21.437,146743,0
1997-01-15,21.437,21.904,21.257,21.715,322972,0
1997-01-16,21.618,21.81,21.533,21.81,333378,0
1997-01-17,21.81,22.086,21.715,21.904,473298,0
1997-01-20,21.81,22.363,21.81,22.182,628486,0
1997-01-21,21.904,21.904,21.343,21.437,642359,0
1997-01-22,21.437,21.81,21.343,21.715,943481,0
1997-01-23,21.81,21.81,21.065,21.065,354544,0
1997-01-24,21.161,21.257,20.598,20.79,683993,0
1997-01-27,20.692,20.692,20.513,20.513,457572,0
1997-01-28,20.598,20.598,20.324,20.324,569276,0
1997-01-29,20.324,20.324,20.14,20.226,439650,0
1997-01-30,20.324,20.79,20.226,20.692,228958,0
1997-01-31,20.79,21.257,20.79,21.161,792112,0
1997-02-03,21.161,21.343,21.065,21.257,146743,0
1997-02-04,21.161,21.343,21.065,21.257,452370,0
1997-02-05,21.257,21.343,21.065,21.161,286434,0
1997-02-06,21.161,21.533,21.161,21.533,518514,0
1997-02-07,21.618,21.81,21.437,21.715,595646,0
1997-02-10,21.715,22.182,21.715,21.991,1031014,0
1997-02-11,22.086,22.182,21.991,22.182,507990,0
1997-02-12,22.086,22.553,22.086,22.553,553554,0
1997-02-13,22.553,22.553,22.276,22.46,589976,0
1997-02-14,22.46,22.926,22.46,22.926,409005,0
1997-02-18,22.926,23.201,22.926,23.201,335926,0
1997-02-19,23.107,23.384,23.107,23.297,193920,0
1997-02-20,23.201,23.297,23.201,23.297,105344,0
1997-02-21,23.297,23.574,23.201,23.478,294410,0
1997-02-24,23.478,24.222,23.478,24.034,823331,0
1997-02-25,24.128,24.128,23.755,24.034,443466,0
1997-02-26,23.945,24.034,23.67,23.852,209417,0
1997-02-27,23.755,23.755,23.384,23.384,432132,0
1997-02-28,23.478,23.67,23.297,23.384,335001,0
1997-03-03,23.384,23.67,23.384,23.574,122344,0
1997-03-04,23.592,23.963,23.497,23.783,188488,0
1997-03-05,23.963,24.24,23.867,23.963,214851,0
1997-03-06,24.059,24.059,23.783,23.963,231619,0
1997-03-07,23.963,24.43,23.684,24.335,634150,0
1997-03-10,23.125,23.684,22.561,23.684,1396542,0
1997-03-11,23.592,23.783,23.125,23.4,778583,0
1997-03-12,23.218,23.783,23.218,23.497,322972,0
1997-03-13,23.497,23.497,23.125,23.218,167904,0
1997-03-14,23.315,23.592,23.218,23.315,199821,0
1997-03-17,23.125,23.218,22.935,23.125,268391,0
1997-03-18,23.125,23.125,22.847,22.935,197510,0
1997-03-19,22.935,22.935,22.561,22.659,504986,0
1997-03-20,22.659,22.659,22.286,22.38,358591,0
1997-03-21,22.286,22.476,22.19,22.38,518859,0
1997-03-24,22.659,22.752,22.476,22.659,267700,0
1997-03-25,22.659,22.752,22.561,22.561,252898,0
1997-03-26,22.38,22.659,22.286,22.286,232662,0
1997-03-27,22.286,22.38,22.19,22.286,195078,0
1997-03-31,22.38,22.561,21.818,21.818,442192,0
1997-04-01,22.01,22.095,21.912,22.095,196929,0
1997-04-02,22.01,22.286,21.912,21.912,566852,0
1997-04-03,21.912,21.912,21.636,21.636,383221,0
1997-04-04,21.636,21.724,21.541,21.636,576679,0
1997-04-07,21.818,22.286,21.818,22.19,188488,0
1997-04-08,22.19,22.561,22.19,22.561,158075,0
1997-04-09,22.476,22.561,22.38,22.561,405881,0
1997-04-10,22.38,22.476,22.326,22.38,333498,0
1997-04-11,22.38,22.38,22.19,22.286,168715,0
1997-04-14,22.19,22.38,22.095,22.286,303661,0
1997-04-15,22.19,22.476,22.095,22.38,492727,0
1997-04-16,22.38,22.935,22.286,22.659,362291,0
1997-04-17,22.752,22.935,22.659,22.935,540253,0
1997-04-18,22.935,23.315,22.752,23.315,240522,0
1997-04-21,23.4,23.547,23.315,23.4,398136,0
1997-04-22,23.4,23.4,23.029,23.218,247577,0
1997-04-23,23.218,23.218,23.029,23.125,193345,0
1997-04-24,23.218,23.218,23.125,23.125,153564,0
1997-04-25,23.125,23.315,22.561,22.847,508224,0
1997-04-28,22.847,23.029,22.752,22.847,508455,0
1997-04-29,23.029,23.125,22.935,23.125,368302,0
1997-04-30,23.125,23.218,22.935,23.218,474572,0
1997-05-01,23.315,23.497,23.125,23.497,315459,0
1997-05-02,23.4,24.24,23.315,24.153,317885,0
1997-05-05,24.24,24.708,24.153,24.619,531695,0
1997-05-06,24.525,24.99,24.43,24.619,653351,0
1997-05-07,24.619,24.619,24.43,24.43,345752,0
1997-05-08,24.43,24.619,23.867,23.867,305396,0
1997-05-09,23.963,24.525,23.963,24.335,161773,0
1997-05-12,24.335,24.619,24.24,24.525,257408,0
1997-05-13,24.43,24.619,24.43,24.525,152872,0
1997-05-14,24.525,24.525,24.43,24.525,227226,0
1997-05-15,24.335,24.619,24.335,24.43,161427,0
1997-05-16,24.43,24.525,24.335,24.525,125579,0
1997-05-19,24.43,24.525,24.24,24.525,43945,0
1997-05-20,24.335,24.43,24.24,24.43,108701,0
1997-05-21,24.43,24.43,24.24,24.43,152174,0
1997-05-22,24.43,24.619,24.43,24.43,84531,0
1997-05-23,24.525,24.619,24.43,24.43,184441,0
1997-05-27,24.266,24.82,23.702,24.541,249426,0
1997-05-28,24.449,24.541,24.352,24.352,78632,0
1997-05-29,24.541,24.636,24.352,24.449,137029,0
1997-05-30,24.17,24.82,23.981,24.82,255440,0
1997-06-02,24.636,25.2,24.636,25.106,268508,0
1997-06-03,25.293,25.293,25.009,25.009,489258,0
1997-06-04,25.009,25.106,24.449,24.449,243415,0
1997-06-05,24.636,24.636,24.352,24.352,127316,0
1997-06-06,24.352,25.009,24.352,24.915,146280,0
1997-06-09,25.106,25.762,24.915,25.573,562227,0
1997-06-10,25.573,25.666,25.382,25.474,318809,0
1997-06-11,25.666,25.666,25.474,25.666,278799,0
1997-06-12,25.762,25.944,25.573,25.855,495156,0
1997-06-13,25.855,25.944,25.762,25.944,232774,0
1997-06-16,25.944,25.944,25.573,25.573,152986,0
1997-06-17,25.762,25.762,25.382,25.573,381138,0
1997-06-18,25.666,25.762,25.474,25.762,197739,0
1997-06-19,25.762,25.855,25.382,25.382,204677,0
1997-06-20,25.474,25.474,25.293,25.474,225722,0
1997-06-23,25.382,25.382,25.009,25.009,388538,0
1997-06-24,25.009,25.623,24.82,25.573,209649,0
1997-06-25,25.382,25.709,25.382,25.474,293137,0
1997-06-26,25.433,25.762,25.382,25.573,257408,0
1997-06-27,25.762,25.944,25.573,25.573,327481,0
1997-06-30,25.666,25.806,24.735,24.735,483014,0
1997-07-01,24.915,25.382,24.915,25.382,222950,0
1997-07-02,25.573,25.666,25.293,25.666,190104,0
1997-07-03,25.666,25.806,25.623,25.666,126972,0
1997-07-07,25.806,25.855,25.573,25.709,394318,0
1997-07-08,25.709,25.944,25.709,25.855,296840,0
1997-07-09,25.855,26.09,25.666,25.855,894218,0
1997-07-10,25.9,26.039,25.762,25.9,404611,0
1997-07-11,25.944,25.996,25.855,25.996,286434,0
1997-07-14,25.996,26.23,25.855,26.23,806217,0
1997-07-15,26.133,26.272,26.039,26.23,319503,0
1997-07-16,26.23,26.323,26.039,26.133,183513,0
1997-07-17,26.09,26.42,26.09,26.368,285393,0
1997-07-18,26.368,26.368,25.944,25.944,281000,0
1997-07-21,25.944,26.556,25.944,26.368,436180,0
1997-07-22,26.272,26.695,26.272,26.655,142810,0
1997-07-23,26.602,26.695,26.506,26.602,194154,0
1997-07-24,26.602,26.628,26.185,26.42,281691,0
1997-07-25,26.323,26.602,26.323,26.462,370501,0
1997-07-28,26.462,26.929,26.462,26.791,705499,0
1997-07-29,26.655,26.886,26.602,26.833,530312,0
1997-07-30,26.695,26.791,26.602,26.791,332457,0
1997-07-31,26.602,27.024,26.556,26.833,191031,0
1997-08-01,26.791,26.886,26.133,26.133,488678,0
1997-08-04,26.133,26.462,26.133,26.272,378131,0
1997-08-05,26.323,26.886,26.323,26.747,618076,0
1997-08-06,26.833,26.982,26.506,26.929,821710,0
1997-08-07,26.833,27.066,26.833,26.982,340433,0
1997-08-08,26.791,26.982,26.791,26.886,454222,0
1997-08-11,26.747,27.024,26.747,26.982,393972,0
1997-08-12,26.982,27.066,26.886,26.929,226877,0
1997-08-13,27.066,27.066,26.556,26.695,214390,0
1997-08-14,26.506,26.791,26.462,26.747,629179,0
1997-08-15,26.556,26.655,26.42,26.506,170678,0
1997-08-18,26.42,26.655,26.23,26.655,302389,0
1997-08-19,26.655,26.929,26.556,26.747,156686,0
1997-08-20,26.747,26.929,26.655,26.886,84300,0
1997-08-21,26.982,27.024,26.791,26.833,436759,0
1997-08-22,26.747,26.982,26.655,26.982,221444,0
1997-08-25,27.024,27.066,26.695,26.982,223409,0
1997-08-26,27.024,27.024,26.886,26.982,216009,0
1997-08-27,26.886,27.024,26.791,26.791,445434,0
1997-08-28,26.791,26.982,26.602,26.602,169757,0
1997-08-29,26.695,26.833,26.556,26.747,121762,0
1997-09-02,26.531,27.093,26.531,27.093,140963,0
1997-09-03,27.093,27.284,26.946,27.04,243643,0
1997-09-04,27.139,27.284,27.093,27.231,249660,0
1997-09-05,27.231,27.284,26.86,27.04,172643,0
1997-09-08,27.187,27.284,27.139,27.284,284811,0
1997-09-09,27.139,27.372,27.139,27.327,278568,0
1997-09-10,27.231,27.327,26.86,26.946,231970,0
1997-09-11,26.86,26.903,26.48,26.67,271052,0
1997-09-12,26.531,27.093,26.48,26.903,194730,0
1997-09-15,27,27.231,26.946,27.04,200053,0
1997-09-16,27.093,27.139,26.766,27.093,210110,0
1997-09-17,27.093,27.231,26.903,27,111471,0
1997-09-18,27.04,27.231,26.903,27,227226,0
1997-09-19,27,27.093,26.86,27.093,225145,0
1997-09-22,27.231,27.465,27.139,27.372,555518,0
1997-09-23,27.422,27.422,26.67,26.903,190567,0
1997-09-24,26.86,27.04,26.809,26.946,159922,0
1997-09-25,27.093,27.231,27.093,27.187,171142,0
1997-09-26,27.284,27.284,27.04,27.139,227805,0
1997-09-29,27.093,27.284,27,27.04,298460,0
1997-09-30,27.04,27.139,26.946,27.04,209878,0
1997-10-01,27.093,27.231,27.04,27.093,794423,0
1997-10-02,27.231,27.372,27.139,27.372,392240,0
1997-10-03,27.465,27.795,27.284,27.612,425079,0
1997-10-06,27.795,27.941,27.612,27.848,498396,0
1997-10-07,27.888,27.888,27.656,27.749,295914,0
1997-10-08,27.698,27.698,27.284,27.656,223178,0
1997-10-09,27.518,27.795,27.465,27.656,297762,0
1997-10-10,27.795,27.941,27.612,27.749,600269,0
1997-10-13,27.888,27.888,27.749,27.888,96674,0
1997-10-14,27.888,27.888,27.422,27.656,177964,0
1997-10-15,27.698,27.698,27.372,27.422,128935,0
1997-10-16,27.518,27.848,27.465,27.612,325286,0
1997-10-17,27.561,27.561,27.093,27.327,226302,0
1997-10-20,27.284,27.465,27.093,27.327,234166,0
1997-10-21,27.422,27.612,27.422,27.465,422189,0
1997-10-22,27.465,27.795,27.284,27.698,756841,0
1997-10-23,27.612,27.612,27.093,27.187,276834,0
1997-10-24,27.327,27.465,27.04,27.093,231158,0
1997-10-27,26.809,27.04,25.779,25.779,348065,0
1997-10-28,25.779,26.246,25.399,26.151,310134,0
1997-10-29,26.151,26.946,26.012,26.246,191957,0
1997-10-30,26.29,26.531,26.246,26.246,722728,0
1997-10-31,26.383,26.531,26.29,26.34,629757,0
1997-11-03,26.531,26.711,26.48,26.574,261457,0
1997-11-04,26.48,27.093,26.48,26.946,653351,0
1997-11-05,26.809,27.04,26.711,26.766,406000,0
1997-11-06,26.766,27.139,26.766,27.04,887280,0
1997-11-07,26.946,27.465,26.86,27.231,543493,0
1997-11-10,27.187,27.327,27.093,27.187,375472,0
1997-11-11,27.187,27.327,27.139,27.187,359977,0
1997-11-12,27.04,27.372,27.04,27.093,459653,0
1997-11-13,27.139,27.372,27.139,27.187,417910,0
1997-11-14,27.187,27.612,27.187,27.284,273249,0
1997-11-17,27.465,27.795,27.465,27.656,216821,0
1997-11-18,27.579,27.913,27.579,27.63,148483,0
1997-11-19,27.673,27.725,27.482,27.579,133213,0
1997-11-20,27.579,27.673,27.44,27.482,155069,0
1997-11-21,27.673,27.821,27.301,27.482,122807,0
1997-11-24,27.386,27.725,27.301,27.535,190567,0
1997-11-25,27.579,27.579,27.205,27.345,125579,0
1997-11-26,27.44,27.579,27.301,27.482,120032,0
1997-11-28,27.579,27.673,27.44,27.44,76436,0
1997-12-01,27.579,27.579,27.205,27.345,388654,0
1997-12-02,27.345,27.345,26.213,26.401,427509,0
1997-12-03,26.539,26.964,26.447,26.447,549505,0
1997-12-04,26.447,26.497,26.115,26.213,251510,0
1997-12-05,26.401,26.637,26.072,26.213,618540,0
1997-12-08,26.213,26.401,26.213,26.349,124889,0
1997-12-09,26.349,26.401,26.115,26.401,361942,0
1997-12-10,26.447,26.447,26.072,26.16,168826,0
1997-12-11,26.16,26.254,25.365,25.408,122807,0
1997-12-12,25.598,25.788,25.173,25.173,350032,0
1997-12-15,25.502,25.831,25.408,25.737,275214,0
1997-12-16,25.883,26.254,25.883,25.883,251043,0
1997-12-17,26.021,26.072,25.737,25.737,149864,0
1997-12-18,25.883,25.926,25.545,25.692,367839,0
1997-12-19,25.598,25.598,24.465,24.465,203173,0
1997-12-22,24.932,25.027,24.655,24.698,304699,0
1997-12-23,25.027,25.218,24.655,24.655,244685,0
1997-12-24,24.559,24.559,24.041,24.137,80018,0
1997-12-26,24.317,24.371,24.041,24.137,67878,0
1997-12-29,24.274,24.509,24.082,24.317,263883,0
1997-12-30,24.317,25.027,24.317,24.983,257984,0
1997-12-31,24.889,25.173,24.75,24.75,103843,0
1998-01-02,24.889,25.027,24.509,24.75,144084,0
1998-01-05,24.75,25.218,24.655,24.932,180969,0
1998-01-06,25.12,25.218,24.792,25.173,267931,0
1998-01-07,24.983,25.365,24.792,25.218,777191,0
1998-01-08,25.12,25.268,25.079,25.218,240638,0
1998-01-09,25.268,25.458,24.371,24.412,360671,0
1998-01-12,24.082,24.137,23.755,24.082,225493,0
1998-01-13,24.179,24.559,24.082,24.317,122112,0
1998-01-14,24.371,24.371,24.082,24.317,188140,0
1998-01-15,24.274,25.408,24.274,25.218,399062,0
1998-01-16,25.311,25.831,25.218,25.692,275101,0
1998-01-20,25.64,26.021,25.64,25.737,409353,0
1998-01-21,24.274,25.831,24.274,25.545,380097,0
1998-01-22,25.365,25.365,25.12,25.173,279494,0
1998-01-23,25.079,25.173,24.698,25.12,206643,0
1998-01-26,24.983,25.218,24.179,25.218,237979,0
1998-01-27,25.027,25.268,25.027,25.079,209878,0
1998-01-28,25.12,25.883,25.12,25.831,118644,0
1998-01-29,25.831,26.16,25.692,25.978,248276,0
1998-01-30,25.978,25.978,25.311,25.311,212770,0
1998-02-02,25.692,26.213,25.64,25.978,399641,0
1998-02-03,25.831,26.592,25.692,26.213,361597,0
1998-02-04,26.16,26.349,26.021,26.16,96326,0
1998-02-05,26.447,26.921,26.447,26.729,435487,0
1998-02-06,26.729,26.774,26.497,26.592,189068,0
1998-02-09,26.774,27.301,26.592,27.155,319968,0
1998-02-10,27.057,27.386,26.921,27.205,221444,0
1998-02-11,27.112,27.386,26.964,27.112,169757,0
1998-02-12,27.112,27.249,26.687,27.249,131479,0
1998-02-13,27.205,27.725,27.205,27.579,301233,0
1998-02-17,27.579,27.821,27.579,27.821,273482,0
1998-02-18,27.767,27.959,27.725,27.959,225029,0
1998-02-19,27.864,28.435,27.821,28.435,607093,0
1998-02-20,28.435,29.05,28.382,28.996,469713,0
1998-02-23,29.091,29.42,28.806,28.902,516087,0
1998-02-24,28.902,28.902,28.054,28.192,315339,0
1998-02-25,28.338,28.338,28.054,28.192,193116,0
1998-02-26,28.147,28.192,27.345,27.482,424500,0
1998-02-27,27.535,27.864,27.482,27.725,378939,0
1998-03-02,27.959,27.959,27.301,27.301,302389,0
1998-03-03,27.362,28.546,27.319,28.261,597034,0
1998-03-04,28.07,28.07,27.413,27.698,369113,0
1998-03-05,27.508,27.508,26.695,27.032,247694,0
1998-03-06,27.076,27.319,26.843,27.13,366337,0
1998-03-09,27.032,27.032,26.039,26.791,396515,0
1998-03-10,26.886,26.982,26.791,26.937,496773,0
1998-03-11,26.937,26.937,26.368,26.655,341475,0
1998-03-12,26.843,27.265,26.695,27.265,294990,0
1998-03-13,27.032,27.223,26.937,27.076,120839,0
1998-03-16,26.886,27.265,26.886,27.173,312912,0
1998-03-17,27.265,27.647,27.173,27.552,254057,0
1998-03-18,27.552,28.029,27.552,28.029,381370,0
1998-03-19,28.07,28.356,28.029,28.356,223409,0
1998-03-20,29.214,29.214,28.313,28.313,586394,0
1998-03-23,28.122,28.356,27.888,28.356,450752,0
1998-03-24,28.451,28.641,28.313,28.451,272091,0
1998-03-25,28.641,28.641,27.984,28.165,205717,0
1998-03-26,28.029,28.029,27.647,27.931,189991,0
1998-03-27,27.888,27.984,27.647,27.888,113322,0
1998-03-30,27.795,27.931,27.647,27.647,56198,0
1998-03-31,27.698,28.884,27.647,28.83,343789,0
1998-04-01,28.641,29.116,28.165,29.116,363330,0
1998-04-02,29.214,29.878,29.116,29.403,866697,0
1998-04-03,29.593,30.258,29.498,30.112,391546,0
1998-04-06,30.165,30.165,29.024,29.593,286546,0
1998-04-07,29.593,29.593,28.83,28.884,365065,0
1998-04-08,28.884,28.884,28.503,28.691,201439,0
1998-04-09,28.738,28.789,28.313,28.789,196929,0
1998-04-13,28.738,29.549,28.641,29.498,200863,0
1998-04-14,29.688,29.783,29.498,29.688,179585,0
1998-04-15,29.783,30.778,29.688,30.778,481624,0
1998-04-16,30.682,30.682,29.921,30.112,268277,0
1998-04-17,30.165,30.258,29.783,30.165,159694,0
1998-04-20,29.975,30.207,29.878,30.015,130204,0
1998-04-21,29.307,29.783,29.116,29.688,211500,0
1998-04-22,29.498,29.498,29.168,29.358,500013,0
1998-04-23,29.265,29.265,28.691,28.691,468906,0
1998-04-24,28.261,28.408,27.888,27.931,388076,0
1998-04-27,27.741,27.984,27.319,27.319,453180,0
1998-04-28,27.223,27.457,26.747,27.032,478273,0
1998-04-29,27.032,27.13,26.368,26.368,644096,0
1998-04-30,26.513,26.655,26.42,26.42,519438,0
1998-05-01,26.556,26.843,26.368,26.368,312680,0
1998-05-04,26.556,26.791,25.7,26.081,321698,0
1998-05-05,26.133,26.133,25.658,25.753,163164,0
1998-05-06,25.944,26.272,25.797,25.797,187446,0
1998-05-07,25.797,25.797,25.087,25.226,194269,0
1998-05-08,25.045,26.039,25.045,25.987,163856,0
1998-05-11,25.797,26.081,25.753,25.987,276024,0
1998-05-12,25.797,25.987,25.511,25.753,297185,0
1998-05-13,25.944,26.081,25.511,25.944,127084,0
1998-05-14,25.797,26.368,25.753,26.23,190336,0
1998-05-15,26.177,26.177,25.182,25.277,223063,0
1998-05-18,25.277,25.606,24.99,25.13,179004,0
1998-05-19,25.226,25.658,25.182,25.277,328870,0
1998-05-20,25.277,25.32,25.045,25.182,172991,0
1998-05-21,25.374,25.374,24.897,25.087,269203,0
1998-05-22,25.13,25.417,25.13,25.277,525104,0
1998-05-26,25.392,25.632,24.774,24.774,319159,0
1998-05-27,24.774,26.012,24.587,25.917,499435,0
1998-05-28,25.727,25.961,25.392,25.865,311639,0
1998-05-29,25.771,26.108,25.771,25.961,434216,0
1998-06-01,25.771,26.34,25.675,26.056,367956,0
1998-06-02,26.056,26.393,26.056,26.246,345174,0
1998-06-03,26.246,26.246,25.632,25.632,234630,0
1998-06-04,25.675,25.865,25.2,25.2,245381,0
1998-06-05,25.392,25.727,25.346,25.442,217743,0
1998-06-08,25.062,25.2,24.343,24.343,564191,0
1998-06-09,24.533,25.392,24.533,25.346,358591,0
1998-06-10,25.2,25.346,24.726,24.774,212308,0
1998-06-11,24.774,24.871,24.101,24.343,183513,0
1998-06-12,24.343,24.629,23.963,24.197,318232,0
1998-06-15,24.197,24.293,23.818,23.818,144778,0
1998-06-16,23.719,24.44,23.719,24.249,347025,0
1998-06-17,24.681,25.156,24.49,25.062,268624,0
1998-06-18,24.871,24.966,24.059,24.197,129050,0
1998-06-19,24.197,24.249,23.867,23.867,326327,0
1998-06-22,24.059,24.249,23.909,23.909,139687,0
1998-06-23,24.101,24.101,23.678,23.909,235784,0
1998-06-24,23.867,24.387,23.867,24.343,211035,0
1998-06-25,24.293,24.44,23.909,24.007,285393,0
1998-06-26,24.007,24.387,23.963,23.963,189412,0
1998-06-29,24.007,24.153,23.909,24.059,204445,0
1998-06-30,24.007,24.343,23.909,24.059,412936,0
1998-07-01,24.249,24.587,23.963,24.249,510650,0
1998-07-02,24.007,24.059,23.341,23.678,277066,0
1998-07-06,23.627,24.007,23.341,23.341,515389,0
1998-07-07,23.436,23.583,22.864,22.917,518169,0
1998-07-08,22.962,23.53,22.962,23.297,447280,0
1998-07-09,23.297,23.297,22.726,22.822,261337,0
1998-07-10,22.822,23.011,22.822,22.917,278916,0
1998-07-13,23.011,23.151,22.768,22.768,173339,0
1998-07-14,22.726,23.055,22.726,22.768,663870,0
1998-07-15,22.768,22.864,22.252,22.345,946600,0
1998-07-16,22.345,22.632,22.294,22.632,440806,0
1998-07-17,22.632,22.675,22.443,22.485,916072,0
1998-07-20,22.579,22.917,22.579,22.864,366451,0
1998-07-21,22.962,23.151,22.675,22.768,404841,0
1998-07-22,22.822,22.822,22.345,22.726,337195,0
1998-07-23,22.632,22.632,22.155,22.252,611717,0
1998-07-24,22.252,22.579,22.155,22.252,307590,0
1998-07-27,22.443,22.579,21.912,22.104,260064,0
1998-07-28,22.104,22.345,21.724,21.965,258446,0
1998-07-29,22.01,22.104,21.67,21.766,265615,0
1998-07-30,21.766,22.199,21.67,22.155,788643,0
1998-07-31,22.199,22.443,22.104,22.104,495386,0
1998-08-03,21.912,22.01,21.291,21.724,396748,0
1998-08-04,21.724,21.724,20.531,20.678,240061,0
1998-08-05,20.868,20.868,20.582,20.626,300887,0
1998-08-06,20.582,21.06,20.582,21.06,203635,0
1998-08-07,21.06,21.06,20.485,20.678,442311,0
1998-08-10,20.626,20.719,20.582,20.582,228845,0
1998-08-11,20.391,20.391,20.054,20.201,207800,0
1998-08-12,20.296,20.91,20.296,20.582,379751,0
1998-08-13,20.485,20.582,20.054,20.054,295683,0
1998-08-14,20.244,20.391,20.01,20.15,219131,0
1998-08-17,20.15,20.15,19.768,19.864,180624,0
1998-08-18,19.915,20.531,19.915,20.485,302158,0
1998-08-19,20.531,20.531,20.107,20.244,163512,0
1998-08-20,20.107,20.435,20.107,20.34,387728,0
1998-08-21,20.201,20.201,19.725,20.107,263765,0
1998-08-24,20.391,20.91,20.054,20.391,595065,0
1998-08-25,20.244,20.34,19.915,20.296,280074,0
1998-08-26,20.107,20.15,19.156,19.822,224797,0
1998-08-27,19.632,19.673,18.099,18.342,330719,0
1998-08-28,18.342,18.479,18.058,18.196,394664,0
1998-08-31,18.385,18.723,17.244,17.961,424732,0
1998-09-01,18.125,18.36,17.503,17.976,480701,0
1998-09-02,17.976,17.976,17.546,17.599,432132,0
1998-09-03,17.399,17.452,14.907,15.341,1743912,0
1998-09-04,16.111,16.681,16.06,16.06,1929972,0
1998-09-08,16.302,17.738,16.302,17.738,926712,0
1998-09-09,17.641,18.169,17.399,18.125,537478,0
1998-09-10,17.927,18.032,17.21,17.399,305976,0
1998-09-11,17.261,18.221,17.261,17.788,469948,0
1998-09-14,17.976,18.602,17.976,18.412,284234,0
1998-09-15,18.558,18.843,18.36,18.843,284696,0
1998-09-16,18.983,18.983,18.791,18.939,145703,0
1998-09-17,18.939,19.085,18.507,18.843,269896,0
1998-09-18,18.602,18.843,18.507,18.791,593444,0
1998-09-21,18.602,19.034,18.315,18.749,161773,0
1998-09-22,18.749,19.415,18.695,18.983,229653,0
1998-09-23,19.13,19.32,19.085,19.085,184787,0
1998-09-24,19.275,19.56,19.182,19.275,244342,0
1998-09-25,19.275,19.275,18.454,19.034,202713,0
1998-09-28,19.034,19.415,18.983,18.983,222021,0
1998-09-29,19.182,19.275,19.034,19.275,209417,0
1998-09-30,19.182,19.275,18.939,19.085,284696,0
1998-10-01,18.888,18.888,17.641,17.738,242605,0
1998-10-02,17.738,18.032,16.871,18.032,274060,0
1998-10-05,18.032,18.169,17.503,18.169,226763,0
1998-10-06,18.032,18.36,17.927,18.36,274406,0
1998-10-07,18.36,18.36,17.738,17.831,215777,0
1998-10-08,17.831,17.831,16.871,17.21,230465,0
1998-10-09,17.21,17.641,16.871,17.599,241219,0
1998-10-12,17.399,18.075,17.302,17.452,160735,0
1998-10-13,17.503,17.503,16.681,17.113,160735,0
1998-10-14,17.113,17.641,17.113,17.546,240176,0
1998-10-15,17.546,19.37,17.546,19.37,219246,0
1998-10-16,19.467,20.616,19.32,19.415,321010,0
1998-10-19,19.224,19.847,19.224,19.659,359977,0
1998-10-20,19.659,20.426,19.32,19.509,377321,0
1998-10-21,19.509,20.037,19.182,19.804,255671,0
1998-10-22,19.659,20.185,19.659,20.037,242954,0
1998-10-23,19.943,19.995,19.37,19.56,222138,0
1998-10-26,19.37,19.467,18.36,18.653,303775,0
1998-10-27,18.507,18.939,18.507,18.843,441153,0
1998-10-28,18.653,18.749,17.976,18.032,363792,0
1998-10-29,18.075,18.315,18.032,18.125,290015,0
1998-10-30,18.125,18.939,18.125,18.888,1234071,0
1998-11-02,18.888,18.983,18.602,18.602,424732,0
1998-11-03,18.695,18.749,18.558,18.602,351187,0
1998-11-04,18.507,18.983,18.507,18.939,443583,0
1998-11-05,18.791,20.331,18.791,19.847,346910,0
1998-11-06,19.752,20.808,19.752,20.331,243066,0
1998-11-09,20.331,20.996,20.278,20.763,291058,0
1998-11-10,20.996,21.187,20.763,20.902,531117,0
1998-11-11,20.902,20.996,20.374,20.374,144778,0
1998-11-12,20.374,20.426,20.037,20.278,115753,0
1998-11-13,20.278,20.426,19.898,19.898,174609,0
1998-11-16,19.847,20.185,19.708,19.898,197045,0
1998-11-17,19.968,20.4,19.632,20.305,363216,0
1998-11-18,20.305,20.349,20.201,20.349,152174,0
1998-11-19,20.538,20.926,20.538,20.886,396979,0
1998-11-20,20.832,20.886,20.78,20.832,336502,0
1998-11-23,20.926,21.507,20.926,21.454,268164,0
1998-11-24,21.454,21.792,21.454,21.654,334191,0
1998-11-25,21.696,22.182,21.654,22.036,235089,0
1998-11-27,22.086,22.086,21.752,21.792,58166,0
1998-11-30,21.897,22.236,21.897,22.036,269549,0
1998-12-01,21.939,22.086,21.603,21.991,351187,0
1998-12-02,21.412,21.654,21.169,21.412,477349,0
1998-12-03,21.507,21.56,21.264,21.317,161773,0
1998-12-04,21.507,21.792,21.507,21.603,224103,0
1998-12-07,21.752,22.182,21.752,22.086,203868,0
1998-12-08,22.086,22.086,21.412,21.412,127895,0
1998-12-09,21.412,21.696,21.264,21.603,116446,0
1998-12-10,21.56,21.654,21.317,21.507,162238,0
1998-12-11,21.507,21.507,21.169,21.222,131596,0
1998-12-14,21.222,21.264,20.063,20.159,234166,0
1998-12-15,19.673,19.822,18.324,19.335,664215,0
1998-12-16,19.335,19.335,17.746,18.421,767134,0
1998-12-17,18.231,18.852,18.231,18.852,565000,0
1998-12-18,18.852,19.483,17.985,19.051,571359,0
1998-12-21,19.388,19.968,19.294,19.335,538635,0
1998-12-22,19.294,19.335,19.051,19.294,374776,0
1998-12-23,19.189,19.433,19,19.388,173802,0
1998-12-24,19.433,19.579,19.335,19.579,152526,0
1998-12-28,19.768,19.864,19.526,19.673,261457,0
1998-12-29,19.483,19.822,19.483,19.768,219593,0
1998-12-30,19.768,19.768,19.632,19.632,215083,0
1998-12-31,19.632,20.159,19.632,20.063,133560,0
1999-01-04,19.864,20.349,19.822,19.915,303316,0
1999-01-05,19.968,20.201,19.768,19.915,308749,0
1999-01-06,20.063,20.495,20.01,20.444,248620,0
1999-01-07,20.349,20.4,19.673,19.864,152986,0
1999-01-08,19.968,21.654,19.915,20.684,693355,0
1999-01-11,20.684,20.926,20.252,20.305,195541,0
1999-01-12,20.305,20.643,20.107,20.201,216009,0
1999-01-13,20.063,20.59,19.673,20.4,447167,0
1999-01-14,20.305,20.305,19.864,19.968,245381,0
1999-01-15,20.444,20.59,20.252,20.4,287355,0
1999-01-19,20.495,20.538,19.822,20.01,276254,0
1999-01-20,20.063,20.349,19.864,20.159,328177,0
1999-01-21,20.107,20.201,20.01,20.063,220866,0
1999-01-22,20.063,20.063,19.483,19.483,123502,0
1999-01-25,19.673,19.864,19.294,19.388,173457,0
1999-01-26,19.388,19.579,19.189,19.433,383564,0
1999-01-27,19.579,19.915,19.483,19.526,244916,0
1999-01-28,19.483,19.483,18.714,18.809,355808,0
1999-01-29,19,19.146,18.714,18.809,202363,0
1999-02-01,18.852,18.852,18.471,18.611,235205,0
1999-02-02,18.611,19.095,18.179,18.852,350841,0
1999-02-03,18.809,18.852,18.515,18.611,140153,0
1999-02-04,18.567,19.433,18.567,19.242,520828,0
1999-02-05,19.294,21.024,19.242,19.579,576679,0
1999-02-08,19.388,19.388,18.758,19.242,307481,0
1999-02-09,19.294,19.335,18.714,18.758,239717,0
1999-02-10,19.864,20.538,19.822,20.107,956777,0
1999-02-11,20.305,20.832,20.252,20.737,584314,0
1999-02-12,20.643,21.024,19.968,19.968,588591,0
1999-02-16,20.01,20.538,19.864,19.864,520367,0
1999-02-17,20.01,21.117,19.915,21.024,1288077,0
1999-02-18,20.926,21.222,20.495,20.832,661325,0
1999-02-19,20.78,20.78,20.063,20.063,415249,0
1999-02-22,20.159,20.737,20.159,20.495,316844,0
1999-02-23,20.538,21.603,20.349,21.222,602351,0
1999-02-24,21.991,22.182,20.926,21.117,632762,0
1999-02-25,20.78,21.317,20.349,20.684,646061,0
1999-02-26,20.832,21.169,20.684,20.832,428085,0
1999-03-01,20.832,21.507,20.737,21.075,455494,0
1999-03-02,21.142,21.43,20.902,21.239,494576,0
1999-03-03,21.43,21.533,20.799,21.041,257058,0
1999-03-04,20.996,21.091,20.608,20.702,297762,0
1999-03-05,20.85,21.142,20.513,21.041,406347,0
1999-03-08,21.239,21.239,20.366,20.513,361248,0
1999-03-09,20.661,21.187,20.608,21.187,364486,0
1999-03-10,21.142,21.533,20.945,21.041,350146,0
1999-03-11,21.091,21.291,20.461,20.902,449362,0
1999-03-12,21.041,21.187,20.366,20.366,555981,0
1999-03-15,19.977,21.091,19.88,20.945,450981,0
1999-03-16,20.996,22.111,20.902,21.724,475380,0
1999-03-17,21.775,21.775,20.85,21.142,458732,0
1999-03-18,21.334,21.965,21.239,21.912,280074,0
1999-03-19,21.724,21.724,21.187,21.43,246653,0
1999-03-22,21.627,21.724,21.187,21.291,237862,0
1999-03-23,21.291,21.291,20.556,20.799,287820,0
1999-03-24,20.902,20.996,20.755,20.799,267124,0
1999-03-25,20.608,20.608,19.977,20.315,362521,0
1999-03-26,20.366,20.945,20.27,20.799,937350,0
1999-03-29,20.755,21.187,20.176,21.142,790954,0
1999-03-30,20.85,21.142,20.27,20.945,395246,0
1999-03-31,20.85,21.627,20.556,21.43,485095,0
1999-04-01,21.142,21.187,20.556,20.902,336849,0
1999-04-05,20.902,20.902,19.786,19.786,1202044,0
1999-04-06,19.733,19.733,18.618,18.618,789796,0
1999-04-07,17.84,19.396,17.218,19.344,2476818,0
1999-04-08,19.588,19.588,18.67,19.396,972271,0
1999-04-09,19.396,20.071,19.396,19.88,524756,0
1999-04-12,19.396,20.124,19.302,19.733,294872,0
1999-04-13,20.028,20.071,19.443,19.542,276024,0
1999-04-14,19.588,20.315,19.588,19.733,459542,0
1999-04-15,19.88,20.176,19.64,20.071,629179,0
1999-04-16,20.176,20.556,20.028,20.417,393859,0
1999-04-19,20.315,21.142,20.124,20.661,437334,0
1999-04-20,20.661,20.755,20.218,20.461,235553,0
1999-04-21,20.755,21.291,20.461,20.945,594373,0
1999-04-22,20.85,20.85,19.88,20.366,283773,0
1999-04-23,20.27,20.366,19.88,20.071,267004,0
1999-04-26,20.071,20.071,19.733,19.88,406925,0
1999-04-27,19.83,20.315,19.588,20.27,607787,0
1999-04-28,20.366,21.239,20.366,20.902,501287,0
1999-04-29,20.945,21.43,20.799,20.902,301233,0
1999-04-30,20.996,21.091,20.461,20.461,500013,0
1999-05-03,20.556,21.041,20.176,20.608,492841,0
1999-05-04,20.661,20.902,20.366,20.513,255440,0
1999-05-05,20.461,20.513,19.88,20.028,382870,0
1999-05-06,20.028,20.071,19.491,20.071,381829,0
1999-05-07,20.071,20.945,19.682,20.661,537936,0
1999-05-10,20.661,21.239,20.461,20.945,215664,0
1999-05-11,20.85,21.239,20.85,20.902,548119,0
1999-05-12,20.799,20.945,20.661,20.799,189068,0
1999-05-13,20.755,20.945,20.417,20.417,206875,0
1999-05-14,20.513,20.513,20.071,20.071,190104,0
1999-05-17,19.977,20.176,19.83,20.124,375239,0
1999-05-18,20.028,20.513,19.933,20.071,272786,0
1999-05-19,19.977,20.556,19.682,19.83,505678,0
1999-05-20,19.733,20.417,19.733,20.218,344020,0
1999-05-21,20.176,20.366,20.028,20.124,289209,0
1999-05-24,19.88,19.977,19.396,19.542,579685,0
1999-05-25,19.396,19.667,19.058,19.396,529500,0
1999-05-26,19.025,19.509,19.025,19.32,383102,0
1999-05-27,19.32,19.32,18.394,18.879,368184,0
1999-05-28,18.974,19.467,18.636,18.731,389348,0
1999-06-01,18.929,19.224,18.636,19.224,429589,0
1999-06-02,19.172,20.003,18.929,19.856,1163305,0
1999-06-03,19.759,20.044,19.467,19.614,314300,0
1999-06-04,19.659,20.15,19.614,19.898,306319,0
1999-06-07,19.951,20.244,19.856,20.15,172763,0
1999-06-08,20.15,20.15,19.951,20.15,183402,0
1999-06-09,20.099,20.485,19.708,20.099,469250,0
1999-06-10,19.804,20.003,19.708,19.951,200282,0
1999-06-11,20.003,21.075,20.003,20.485,783206,0
1999-06-14,20.391,20.582,19.951,20.444,316151,0
1999-06-15,20.391,21.317,20.391,21.169,719028,0
1999-06-16,21.76,22.001,21.662,21.76,1120982,0
1999-06-17,21.705,21.904,21.56,21.76,363792,0
1999-06-18,21.76,21.801,21.662,21.801,529963,0
1999-06-21,21.801,22.145,21.516,22.145,388769,0
1999-06-22,22.052,22.052,21.516,21.56,524875,0
1999-06-23,21.368,21.412,21.126,21.222,536437,0
1999-06-24,21.222,21.222,20.485,20.832,345752,0
1999-06-25,20.684,21.075,20.684,20.926,148483,0
1999-06-28,20.832,20.926,19.898,20.192,872592,0
1999-06-29,20.192,20.635,20.192,20.538,823448,0
1999-06-30,20.444,21.169,20.099,20.099,670459,0
1999-07-01,19.509,20.485,19.467,20.34,689192,0
1999-07-02,20.34,20.444,18.342,19.025,1975190,0
1999-07-06,19.076,20.296,19.025,19.708,907632,0
1999-07-07,19.708,19.951,19.509,19.614,734407,0
1999-07-08,19.415,19.56,19.32,19.362,669072,0
1999-07-09,19.172,19.509,19.172,19.415,577371,0
1999-07-12,19.267,19.509,19.224,19.267,392240,0
1999-07-13,19.32,19.415,18.879,19.172,450635,0
1999-07-14,19.224,19.467,19.025,19.267,415137,0
1999-07-15,19.415,19.804,19.12,19.172,476536,0
1999-07-16,19.32,19.467,19.224,19.467,386458,0
1999-07-19,19.415,19.708,19.267,19.362,118759,0
1999-07-20,19.415,19.509,19.025,19.076,328524,0
1999-07-21,19.708,20.099,19.12,19.267,3013485,0
1999-07-22,19.32,19.362,18.879,18.879,1807284,0
1999-07-23,18.929,19.12,18.783,18.929,88806,0
1999-07-26,18.783,18.929,18.731,18.825,134251,0
1999-07-27,18.731,18.879,18.731,18.783,267585,0
1999-07-28,18.731,18.879,18.679,18.679,323204,0
1999-07-29,18.438,18.636,18.438,18.438,474110,0
1999-07-30,18.54,18.731,18.394,18.394,803095,0
1999-08-02,18.438,18.438,18.247,18.247,350841,0
1999-08-03,18.247,18.342,17.807,17.903,530775,0
1999-08-04,17.807,17.903,17.66,17.66,435606,0
1999-08-05,17.66,17.755,17.589,17.66,368535,0
1999-08-06,17.66,17.807,17.607,17.711,355700,0
1999-08-09,17.711,17.953,17.607,17.807,171373,0
1999-08-10,17.755,17.857,17.27,17.46,196695,0
1999-08-11,17.607,17.607,16.88,16.977,484285,0
1999-08-12,17.069,17.365,16.681,17.365,452830,0
1999-08-13,17.174,17.174,16.777,16.88,752911,0
1999-08-16,16.777,17.564,16.681,17.564,1000601,0
1999-08-17,17.511,17.857,16.977,17.46,341821,0
1999-08-18,17.46,17.46,17.174,17.321,245957,0
1999-08-19,17.069,17.857,17.029,17.755,532621,0
1999-08-20,17.857,18.488,17.857,18.438,525567,0
1999-08-23,18.342,18.488,18.196,18.438,303893,0
1999-08-24,18.342,18.54,18.289,18.488,198662,0
1999-08-25,18.438,18.636,18.05,18.394,363677,0
1999-08-26,18.247,18.289,18.05,18.05,190687,0
1999-08-27,18.05,18.342,18.05,18.196,242024,0
1999-08-30,18.289,18.394,17.857,17.903,480587,0
1999-08-31,17.918,17.918,17.33,17.33,483825,0
1999-09-01,17.33,17.875,17.33,17.875,293832,0
1999-09-02,17.875,17.875,17.675,17.822,332457,0
1999-09-03,18.023,19,18.023,18.515,359400,0
1999-09-07,18.558,18.705,18.369,18.462,334880,0
1999-09-08,18.369,18.369,18.221,18.315,262031,0
1999-09-09,18.315,18.412,18.115,18.265,102803,0
1999-09-10,18.369,18.369,17.969,18.315,364141,0
1999-09-13,18.169,18.369,17.969,18.369,274290,0
1999-09-14,18.462,18.462,18.169,18.169,183862,0
1999-09-15,18.265,18.265,17.918,17.969,175767,0
1999-09-16,17.918,17.969,17.73,17.73,115292,0
1999-09-17,17.73,17.875,17.73,17.822,97250,0
1999-09-20,17.77,17.903,17.73,17.73,47643,0
1999-09-21,17.77,17.875,17.528,17.528,219246,0
1999-09-22,17.434,17.675,17.184,17.477,141886,0
1999-09-23,17.434,17.581,17.288,17.288,375239,0
1999-09-24,17.382,17.434,16.742,16.742,386344,0
1999-09-27,16.742,17.288,16.742,17.038,154835,0
1999-09-28,17.087,17.087,16.597,16.597,171142,0
1999-09-29,16.597,17.184,16.597,17.038,251043,0
1999-09-30,16.994,17.237,15.712,16.007,531001,0
1999-10-01,16.102,16.648,16.102,16.302,287472,0
1999-10-04,16.5,16.994,16.5,16.846,216587,0
1999-10-05,17.237,17.33,16.888,17.038,462778,0
1999-10-06,17.038,17.33,17.038,17.087,1330743,0
1999-10-07,17.087,17.288,16.941,17.237,998984,0
1999-10-08,17.237,17.33,16.795,16.795,1027318,0
1999-10-11,16.846,16.888,16.394,16.394,261337,0
1999-10-12,16.302,16.302,15.861,16.248,346910,0
1999-10-13,16.205,16.248,15.81,15.81,442079,0
1999-10-14,15.81,16.06,15.565,15.81,356392,0
1999-10-15,15.323,15.513,14.926,15.473,394664,0
1999-10-18,15.42,15.473,15.221,15.323,221329,0
1999-10-19,15.323,15.712,15.323,15.367,550660,0
1999-10-20,15.513,16.007,14.779,15.221,1722406,0
1999-10-21,14.831,15.124,14.831,14.978,1635563,0
1999-10-22,14.978,15.662,14.978,15.473,402876,0
1999-10-25,15.473,15.912,15.42,15.81,300656,0
1999-10-26,15.712,15.954,15.619,15.861,463469,0
1999-10-27,15.912,16.205,15.912,16.205,1008120,0
1999-10-28,16.205,16.353,16.205,16.302,395128,0
1999-10-29,16.5,16.795,16.448,16.795,667339,0
1999-11-01,16.697,16.795,16.353,16.448,396285,0
1999-11-02,16.394,16.795,16.394,16.742,193460,0
1999-11-03,16.648,16.888,16.5,16.742,473879,0
1999-11-04,16.697,17.184,16.697,17.184,650337,0
1999-11-05,17.184,17.477,17.184,17.33,406580,0
1999-11-08,17.382,17.382,17.184,17.288,290825,0
1999-11-09,17.087,17.288,17.038,17.237,196350,0
1999-11-10,17.237,17.288,17.14,17.184,256947,0
1999-11-11,17.14,17.288,16.941,17.288,214276,0
1999-11-12,17.288,17.288,17.038,17.087,444161,0
1999-11-15,17.087,17.77,17.087,17.675,338121,0
1999-11-17,17.944,17.944,17.503,17.599,421610,0
1999-11-18,17.694,17.894,17.599,17.746,323899,0
1999-11-19,17.995,17.995,17.694,17.797,335807,0
1999-11-22,17.894,18.141,17.894,18.092,422423,0
1999-11-23,18.196,18.54,17.347,17.452,538057,0
1999-11-24,17.599,18.141,17.599,17.797,489022,0
1999-11-26,17.848,17.848,17.399,17.599,244685,0
1999-11-29,17.694,17.694,17.254,17.347,555055,0
1999-11-30,17.399,17.944,17.347,17.848,800437,0
1999-12-01,17.894,17.894,17.202,17.302,473879,0
1999-12-02,17.452,18.092,17.452,17.848,428085,0
1999-12-03,17.848,18.289,17.399,17.399,680752,0
1999-12-06,17.202,17.599,17.003,17.104,467402,0
1999-12-07,17.104,17.452,16.213,16.457,645483,0
1999-12-08,16.311,18.092,16.311,17.651,671964,0
1999-12-09,17.651,18.141,17.651,17.651,464396,0
1999-12-10,17.651,18.783,17.651,18.686,550660,0
1999-12-13,18.289,18.783,17.848,17.995,580840,0
1999-12-14,17.995,18.488,17.995,18.342,342516,0
1999-12-15,18.342,19.725,18.196,19.076,559217,0
1999-12-16,19.13,19.234,18.141,18.141,398597,0
1999-12-17,17.003,18.041,15.921,17.797,1507553,0
1999-12-20,17.797,18.438,17.399,17.651,599924,0
1999-12-21,17.848,18.385,17.797,18.342,478850,0
1999-12-22,18.342,18.835,18.342,18.731,356623,0
1999-12-23,18.731,19.275,18.731,19.076,666063,0
1999-12-27,19.076,19.424,18.488,18.783,327020,0
1999-12-28,18.835,18.929,18.385,18.584,217627,0
1999-12-29,18.385,19.475,18.196,18.983,392123,0
1999-12-30,18.888,19.526,18.783,19.182,224333,0
1999-12-31,19.182,19.328,18.584,19.328,134599,0
2000-01-03,19.034,19.275,18.438,18.686,304699,0
2000-01-04,18.584,18.636,16.904,17.651,534819,0
2000-01-05,17.599,18.092,17.599,17.995,389578,0
2000-01-06,17.848,19.579,17.848,19.475,733484,0
2000-01-07,19.379,19.871,19.275,19.871,346447,0
2000-01-10,19.822,19.871,18.835,18.983,217514,0
2000-01-11,19.182,19.424,19.076,19.379,197854,0
2000-01-12,19.275,19.622,18.888,18.929,449942,0
2000-01-13,18.929,19.13,18.686,18.731,249892,0
2000-01-14,18.835,18.888,18.731,18.731,284117,0
2000-01-18,18.54,19.034,18.438,18.983,120958,0
2000-01-19,18.983,19.768,18.983,19.673,380097,0
2000-01-20,19.579,19.673,18.983,19.034,161662,0
2000-01-21,18.686,18.686,17.694,18.54,439650,0
2000-01-24,18.686,18.686,18.196,18.385,210922,0
2000-01-25,18.289,18.438,17.651,17.746,441847,0
2000-01-26,17.746,17.848,17.599,17.651,257984,0
2000-01-27,17.746,17.746,17.254,17.503,313260,0
2000-01-28,17.399,17.399,17.003,17.104,208031,0
2000-01-31,17.053,17.452,17.003,17.452,359513,0
2000-02-01,17.399,17.452,17.053,17.254,162470,0
2000-02-02,17.452,17.694,17.003,17.452,1088142,0
2000-02-03,17.452,17.894,17.452,17.894,286894,0
2000-02-04,17.894,18.983,17.848,17.894,361133,0
2000-02-07,17.995,18.289,17.053,17.156,335113,0
2000-02-08,16.855,17.202,16.855,17.003,183630,0
2000-02-09,17.003,17.104,16.361,16.457,234740,0
2000-02-10,16.457,16.707,16.111,16.613,253360,0
2000-02-11,16.613,16.613,15.764,15.921,421494,0
2000-02-14,16.111,16.164,15.619,15.963,578065,0
2000-02-15,16.067,16.412,16.015,16.267,310134,0
2000-02-16,16.361,16.361,15.764,16.164,281461,0
2000-02-17,16.111,16.361,15.473,15.619,268277,0
2000-02-18,15.619,15.619,14.926,15.124,315228,0
2000-02-22,15.124,15.23,14.926,15.124,190917,0
2000-02-23,14.978,15.23,14.631,14.684,372467,0
2000-02-24,14.727,15.032,14.631,14.882,373623,0
2000-02-25,14.831,14.926,14.684,14.727,257058,0
2000-02-28,14.727,14.882,14.631,14.727,270471,0
2000-02-29,14.779,14.926,14.581,14.631,431672,0
2000-03-01,14.753,14.951,14.753,14.806,285853,0
2000-03-02,14.701,14.951,14.399,14.556,653229,0
2000-03-03,14.648,14.847,14.251,14.606,434444,0
2000-03-06,14.701,14.701,14.105,14.199,240176,0
2000-03-07,14.157,14.251,13.906,14.054,358591,0
2000-03-08,14.105,14.157,13.906,13.956,343903,0
2000-03-09,13.956,14.399,13.906,14.399,1232106,0
2000-03-10,14.399,15.8,14.399,15.004,2967116,0
2000-03-13,15.099,16.448,15.099,15.655,952729,0
2000-03-14,15.447,16.344,15.35,15.8,733716,0
2000-03-15,15.896,16.597,15.747,16.448,522793,0
2000-03-16,16.648,17.444,16.648,17.14,742968,0
2000-03-17,16.648,16.697,15.8,15.896,791994,0
2000-03-20,15.998,16.344,15.547,15.851,632533,0
2000-03-21,15.896,17.894,15.896,17.244,1221235,0
2000-03-22,17.14,19.733,17.14,19.234,2541227,0
2000-03-23,19.234,19.682,18.939,19.034,856286,0
2000-03-24,19.034,19.443,18.592,18.686,849929,0
2000-03-27,17.944,18.394,17.84,17.894,873517,0
2000-03-28,17.894,18.141,17.546,17.746,588472,0
2000-03-29,17.894,18.741,17.694,18.289,949954,0
2000-03-30,18.092,18.835,17.84,18.141,661209,0
2000-03-31,18.239,18.239,17.944,18.092,508104,0
2000-04-03,17.894,18.239,16.994,17.494,711050,0
2000-04-04,17.546,17.985,16.448,17.546,1244364,0
2000-04-05,17.444,18.54,17.444,17.589,1068943,0
2000-04-06,17.641,18.239,17.641,18.041,1195332,0
2000-04-07,18.239,19.84,18.188,19.64,2621476,0
2000-04-10,19.533,19.64,18.939,19.139,925671,0
2000-04-11,19.034,19.335,18.342,19.085,638310,0
2000-04-12,19.234,19.786,18.835,19.234,856055,0
2000-04-13,19.335,19.682,18.791,18.835,728277,0
2000-04-14,18.741,18.741,16.742,17.244,1358960,0
2000-04-17,16.344,17.746,16.344,17.694,830735,0
2000-04-18,17.746,17.746,16.742,16.994,494576,0
2000-04-19,16.994,18.141,16.994,18.041,1269343,0
2000-04-20,18.041,18.239,17.444,17.694,802749,0
2000-04-24,17.546,17.546,16.941,17.338,626634,0
2000-04-25,17.494,18.041,17.391,17.985,764820,0
2000-04-26,18.041,18.394,17.295,17.444,598305,0
2000-04-27,17.14,18.141,17.14,17.944,1129075,0
2000-04-28,18.141,18.438,17.444,17.694,587780,0
2000-05-01,17.641,18.092,17.244,17.746,1014366,0
2000-05-02,17.546,17.641,17.192,17.295,701104,0
2000-05-03,17.338,17.391,15.851,16.448,1361388,0
2000-05-04,16.344,16.941,16.344,16.542,571824,0
2000-05-05,16.394,16.846,16.196,16.597,581763,0
2000-05-08,16.5,17.391,16.5,17.096,985801,0
2000-05-09,17.096,17.641,16.795,16.941,705844,0
2000-05-10,16.846,17.096,16.248,16.648,642359,0
2000-05-11,16.742,17.046,16.394,16.597,234047,0
2000-05-12,16.542,16.896,16.542,16.795,253477,0
2000-05-15,16.697,16.795,16.597,16.648,182822,0
2000-05-16,16.697,16.742,16.051,16.344,400797,0
2000-05-17,16.344,16.344,15.8,16.093,295567,0
2000-05-18,16.051,16.293,15.946,15.946,334771,0
2000-05-19,15.896,15.896,15.35,15.695,481624,0
2000-05-22,15.655,15.695,15.15,15.547,432021,0
2000-05-23,15.655,15.8,14.9,15.099,540829,0
2000-05-24,15.168,15.376,14.77,14.866,642938,0
2000-05-25,14.822,15.628,14.718,15.116,808529,0
2000-05-26,15.273,15.575,15.023,15.273,582577,0
2000-05-30,15.273,16.171,15.273,15.522,626403,0
2000-05-31,15.323,15.668,15.168,15.42,712320,0
2000-06-01,15.575,16.275,15.575,16.024,734985,0
2000-06-02,16.275,16.475,16.024,16.024,1035521,0
2000-06-05,15.921,15.972,15.628,15.825,559566,0
2000-06-06,15.825,16.024,15.668,15.877,454910,0
2000-06-07,16.075,16.431,15.877,16.221,588937,0
2000-06-08,16.275,16.977,16.129,16.378,760307,0
2000-06-09,16.171,16.221,15.575,16.024,411436,0
2000-06-12,16.024,16.171,15.473,15.668,419298,0
2000-06-13,15.668,15.72,15.273,15.668,257292,0
2000-06-14,15.668,15.877,15.323,15.473,241566,0
2000-06-15,15.668,15.773,15.168,15.72,634500,0
2000-06-16,15.473,15.522,15.376,15.392,458381,0
2000-06-19,15.273,15.273,14.917,15.023,425543,0
2000-06-20,14.866,15.023,14.467,14.521,591134,0
2000-06-21,14.574,14.917,14.417,14.866,289785,0
2000-06-22,14.77,14.969,14.467,14.866,357781,0
2000-06-23,14.866,15.376,14.718,15.116,358591,0
2000-06-26,15.116,15.376,14.77,14.969,261569,0
2000-06-27,14.822,15.42,14.77,15.221,507296,0
2000-06-28,15.273,15.522,14.467,15.28,1264598,0
2000-06-29,15.116,16.275,14.614,16.275,1186198,0
2000-06-30,16.075,16.221,14.856,15.221,1540044,0
2000-07-03,15.221,15.628,15.116,15.575,292100,0
2000-07-05,15.376,15.473,14.917,15.42,466246,0
2000-07-06,15.42,15.575,14.718,15.023,576101,0
2000-07-07,15.116,15.376,14.822,15.221,422189,0
2000-07-10,15.116,15.668,15.073,15.376,365179,0
2000-07-11,15.221,15.72,15.073,15.72,581074,0
2000-07-12,15.628,16.378,15.522,15.773,511228,0
2000-07-13,15.72,16.171,15.473,16.024,708853,0
2000-07-14,16.075,16.275,15.773,15.921,416753,0
2000-07-17,15.773,15.773,15.473,15.575,357893,0
2000-07-18,15.42,15.575,15.168,15.42,579685,0
2000-07-19,15.273,15.773,15.073,15.575,639469,0
2000-07-20,15.575,15.972,15.522,15.921,683062,0
2000-07-21,16.024,16.024,15.668,15.825,854435,0
2000-07-24,15.773,16.88,15.668,16.629,1325079,0
2000-07-25,16.629,17.184,16.475,16.88,1083630,0
2000-07-26,16.579,16.681,16.171,16.526,789913,0
2000-07-27,16.475,17.685,16.475,17.227,1283332,0
2000-07-28,16.88,17.078,16.475,17.078,683874,0
2000-07-31,16.579,16.88,16.329,16.777,661209,0
2000-08-01,16.475,17.184,16.475,16.931,432823,0
2000-08-02,16.829,17.485,16.829,16.977,760888,0
2000-08-03,16.777,16.777,16.579,16.681,358473,0
2000-08-04,16.777,17.078,16.431,16.977,407502,0
2000-08-07,16.88,17.132,16.579,16.931,556792,0
2000-08-08,16.931,18.488,16.724,17.985,1286803,0
2000-08-09,17.831,18.032,17.078,17.278,444853,0
2000-08-10,17.184,17.685,17.078,17.278,201092,0
2000-08-11,17.278,17.685,17.132,17.434,200744,0
2000-08-14,17.434,17.434,16.777,17.184,370381,0
2000-08-15,17.278,17.382,16.777,16.88,297762,0
2000-08-16,16.88,18.083,16.88,17.831,770952,0
2000-08-17,17.685,17.779,17.382,17.779,454450,0
2000-08-18,17.632,17.985,16.977,17.132,527880,0
2000-08-21,17.382,17.685,17.029,17.528,620159,0
2000-08-22,17.632,17.632,17.132,17.33,269317,0
2000-08-23,17.132,17.184,15.575,16.378,840100,0
2000-08-24,16.221,16.275,15.168,16.024,941859,0
2000-08-25,16.221,16.275,15.773,15.972,439417,0
2000-08-28,16.129,16.221,15.877,15.877,557483,0
2000-08-29,15.921,15.921,15.575,15.773,303775,0
2000-08-30,15.645,15.792,15.437,15.538,242835,0
2000-08-31,15.538,15.695,15.238,15.538,333962,0
2000-09-01,15.437,15.896,15.437,15.592,282848,0
2000-09-05,15.695,16.146,15.645,15.896,560373,0
2000-09-06,16.093,16.855,16.093,16.403,873286,0
2000-09-07,16.403,16.403,16.051,16.196,249426,0
2000-09-08,16.353,16.353,15.842,16.051,266891,0
2000-09-11,16.093,16.302,15.998,16.093,377665,0
2000-09-12,16.196,16.353,15.998,16.146,344598,0
2000-09-13,16.248,16.657,16.196,16.5,714173,0
2000-09-14,16.448,16.707,16.196,16.353,639239,0
2000-09-15,16.248,16.353,16.146,16.196,573443,0
2000-09-18,16.196,16.248,15.695,16.146,529500,0
2000-09-19,15.946,16.551,15.437,16.302,634847,0
2000-09-20,16.302,16.707,16.302,16.5,467402,0
2000-09-21,16.5,16.5,15.998,16.248,337195,0
2000-09-22,16.196,16.196,15.739,16.093,422189,0
2000-09-25,16.051,16.403,15.946,15.998,350495,0
2000-09-26,15.896,15.998,15.081,15.538,799048,0
2000-09-27,15.645,15.695,15.04,15.238,445779,0
2000-09-28,15.081,15.437,14.986,15.04,401377,0
2000-09-29,15.081,15.186,14.831,14.935,356623,0
2000-10-02,14.684,14.779,13.361,13.716,1124912,0
2000-10-03,13.874,13.874,13.213,13.361,1136128,0
2000-10-04,13.515,13.921,13.266,13.716,751983,0
2000-10-05,14.019,14.019,13.213,13.466,727005,0
2000-10-06,13.213,13.466,12.654,12.91,1423719,0
2000-10-09,12.91,12.963,12.703,12.963,311526,0
2000-10-10,13.568,14.071,13.413,13.766,1347167,0
2000-10-11,13.361,13.568,13.317,13.568,517360,0
2000-10-12,14.275,14.779,13.568,13.921,1327044,0
2000-10-13,13.874,14.275,13.818,14.071,878144,0
2000-10-16,14.173,14.226,13.664,14.173,329332,0
2000-10-17,14.121,14.173,13.413,13.716,398136,0
2000-10-18,13.568,13.766,13.386,13.622,306784,0
2000-10-19,13.515,13.515,11.995,12.554,1628855,0
2000-10-20,12.703,13.568,12.654,13.413,926712,0
2000-10-23,13.057,13.057,12.15,12.401,861839,0
2000-10-24,12.554,12.808,12.454,12.756,535397,0
2000-10-25,12.654,13.163,12.401,12.86,621199,0
2000-10-26,13.466,13.466,12.963,13.057,327249,0
2000-10-27,13.163,13.766,12.86,13.515,506486,0
2000-10-30,13.361,15.592,13.361,15.238,2044799,0
2000-10-31,15.238,16.093,14.882,15.998,1579827,0
2000-11-01,15.695,16.448,15.081,15.238,574483,0
2000-11-02,15.238,15.739,15.186,15.392,554243,0
2000-11-03,15.392,15.645,15.186,15.186,312680,0
2000-11-06,15.081,15.842,15.081,15.392,251043,0
2000-11-07,15.437,15.538,14.882,15.186,377557,0
2000-11-08,15.186,15.538,15.186,15.289,229536,0
2000-11-09,15.341,15.392,14.831,15.238,302504,0
2000-11-10,15.081,15.186,14.581,14.727,445779,0
2000-11-13,14.581,15.592,14.581,15.238,397553,0
2000-11-14,15.238,15.538,15.04,15.238,249426,0
2000-11-15,15.306,15.306,14.797,15.108,299037,0
2000-11-16,15.004,15.004,14.285,14.639,352229,0
2000-11-17,14.44,14.692,13.774,14.44,417679,0
2000-11-20,14.44,14.547,13.881,14.182,553087,0
2000-11-21,14.285,14.285,14.036,14.182,266544,0
2000-11-22,13.881,14.036,13.622,13.827,216122,0
2000-11-24,13.982,14.087,13.881,13.881,79675,0
2000-11-27,13.982,14.339,13.724,14.235,261337,0
2000-11-28,14.036,14.285,13.577,14.129,460347,0
2000-11-29,14.129,14.182,13.827,13.982,207800,0
2000-11-30,13.93,14.285,13.672,14.182,276486,0
2000-12-01,14.182,14.391,14.009,14.182,151019,0
2000-12-04,14.087,14.391,13.93,14.182,292445,0
2000-12-05,14.129,15.41,14.036,14.9,990658,0
2000-12-06,14.692,14.9,14.182,14.391,426926,0
2000-12-07,14.339,14.745,13.982,14.182,175189,0
2000-12-08,14.235,14.285,13.523,13.881,594144,0
2000-12-11,13.881,14.087,13.523,13.622,316961,0
2000-12-12,13.774,14.285,13.672,14.036,432943,0
2000-12-13,13.881,14.235,13.422,13.474,389578,0
2000-12-14,13.577,13.827,13.317,13.577,219938,0
2000-12-15,13.37,13.474,12.654,12.808,506256,0
2000-12-18,13.016,13.266,12.86,13.016,522562,0
2000-12-19,12.91,13.774,12.703,13.266,363445,0
2000-12-20,13.066,13.317,12.454,13.066,599924,0
2000-12-21,13.066,13.474,12.91,13.37,719376,0
2000-12-22,13.066,13.474,13.016,13.317,310947,0
2000-12-26,12.86,13.109,12.6,12.86,563149,0
2000-12-27,12.86,13.317,12.86,13.066,439535,0
2000-12-28,13.066,13.881,12.91,13.672,472490,0
2000-12-29,13.672,13.827,13.577,13.577,323436,0
2001-01-02,13.577,13.724,13.213,13.213,229653,0
2001-01-03,13.109,14.285,13.109,14.235,346332,0
2001-01-04,14.235,14.547,13.523,14.182,724927,0
2001-01-05,14.087,14.547,13.982,14.087,280074,0
2001-01-08,13.982,14.639,13.982,14.597,408662,0
2001-01-09,14.639,15.159,14.639,14.745,552512,0
2001-01-10,14.547,15.41,13.317,15.306,717871,0
2001-01-11,15.203,15.565,14.692,15.203,499085,0
2001-01-12,15.203,15.203,14.745,14.847,269430,0
2001-01-16,14.847,15.869,14.547,15.712,1075304,0
2001-01-17,15.565,15.668,15.203,15.668,454222,0
2001-01-18,15.41,15.513,14.692,15.159,1150696,0
2001-01-19,14.951,15.256,14.951,15.203,282270,0
2001-01-22,15.203,15.668,14.847,15.513,319968,0
2001-01-23,15.41,16.275,15.41,16.129,589632,0
2001-01-24,15.921,16.075,15.513,15.764,347606,0
2001-01-25,15.817,15.921,15.306,15.764,352692,0
2001-01-26,15.921,16.329,15.817,15.972,240522,0
2001-01-29,16.084,16.275,15.842,16.084,360093,0
2001-01-30,16.205,16.526,16.129,16.492,179355,0
2001-01-31,16.403,16.913,16.171,16.205,343673,0
2001-02-01,16.329,16.648,16.171,16.551,426122,0
2001-02-02,16.412,16.657,16.188,16.284,161662,0
2001-02-05,16.205,16.329,15.963,16.042,430399,0
2001-02-06,16.084,16.403,15.556,15.712,868895,0
2001-02-07,15.921,16.457,15.712,15.946,304936,0
2001-02-08,16.329,16.329,15.783,15.886,270011,0
2001-02-09,15.704,16.344,15.497,15.538,604892,0
2001-02-12,15.677,16.311,15.677,15.954,543838,0
2001-02-13,15.792,16.353,15.72,16.164,254865,0
2001-02-14,16.042,16.138,15.712,15.842,681676,0
2001-02-15,15.998,16.146,15.834,15.998,171257,0
2001-02-16,15.584,16.12,15.513,15.61,389811,0
2001-02-20,15.773,15.842,15.584,15.61,238211,0
2001-02-21,16.015,16.248,15.851,15.954,365528,0
2001-02-22,16.146,16.156,15.637,15.896,361133,0
2001-02-23,15.757,16.231,15.645,16.156,351303,0
2001-02-26,16.353,16.804,16.248,16.689,569510,0
2001-02-27,16.353,16.941,16.353,16.795,300542,0
2001-02-28,17.003,17.019,16.786,16.88,763316,0
2001-03-01,16.913,17.029,16.742,16.931,342054,0
2001-03-02,16.871,17.053,16.864,17.012,316033,0
2001-03-05,16.813,17.174,16.813,17.087,235320,0
2001-03-06,17.087,17.302,16.931,17.295,246302,0
2001-03-07,17.391,17.848,17.278,17.685,519787,0
2001-03-08,17.685,18.083,17.391,18.067,818590,0
2001-03-09,18.023,18.188,17.278,18.083,584659,0
2001-03-12,17.807,18.058,17.528,17.694,457691,0
2001-03-13,17.537,17.641,16.672,16.958,586970,0
2001-03-14,16.864,16.864,16.448,16.707,401720,0
2001-03-15,16.82,17.503,16.82,16.994,620969,0
2001-03-16,16.534,16.904,16.378,16.378,669188,0
2001-03-19,16.587,16.941,16.467,16.904,386918,0
2001-03-20,17.053,17.053,16.033,16.084,1313979,0
2001-03-21,15.886,16.12,15.72,15.989,250005,0
2001-03-22,15.877,16.205,15.013,15.35,1081662,0
2001-03-23,15.35,15.946,15.297,15.538,328870,0
2001-03-26,15.538,15.877,15.538,15.792,313836,0
2001-03-27,15.989,16.12,15.637,15.834,532161,0
2001-03-28,15.655,15.773,15.401,15.505,341937,0
2001-03-29,15.538,15.538,15.178,15.297,589864,0
2001-03-30,14.391,14.969,14.312,14.797,1221235,0
2001-04-02,14.875,15.212,14.606,14.831,555287,0
2001-04-03,14.847,14.847,14.235,14.44,460463,0
2001-04-04,14.606,14.969,14.303,14.588,273943,0
2001-04-05,14.718,15.133,14.614,14.882,614954,0
2001-04-06,14.882,15.133,14.226,14.493,345752,0
2001-04-09,14.701,15.505,14.639,14.978,306899,0
2001-04-10,14.788,15.15,14.718,14.831,581998,0
2001-04-11,15.401,15.401,14.736,14.806,602583,0
2001-04-12,14.597,14.847,14.458,14.639,450290,0
2001-04-16,14.84,15.099,14.565,14.701,335926,0
2001-04-17,14.763,14.806,14.556,14.718,461276,0
2001-04-18,14.907,15.505,14.822,15.297,1904418,0
2001-04-19,15.954,16.431,15.773,15.939,664448,0
2001-04-20,15.946,16.051,15.628,15.757,453296,0
2001-04-23,15.23,16.007,15.221,15.877,444161,0
2001-04-24,15.505,16.239,15.505,16.205,492495,0
2001-04-25,16.015,16.371,15.946,16.275,234740,0
2001-04-26,16.205,16.44,16.042,16.084,635768,0
2001-04-27,16.293,16.422,16.06,16.361,182590,0
2001-04-30,16.492,16.613,16.293,16.293,139687,0
2001-05-01,16.18,16.638,16.164,16.412,458961,0
2001-05-02,16.448,16.76,16.403,16.697,311639,0
2001-05-03,16.551,16.734,16.258,16.665,291289,0
2001-05-04,16.457,16.888,16.302,16.888,231158,0
2001-05-07,16.864,17.254,16.777,16.922,228154,0
2001-05-08,17.053,17.27,16.657,17.218,294410,0
2001-05-09,17.218,17.391,17.046,17.244,391546,0
2001-05-10,17.452,17.651,17.278,17.537,337660,0
2001-05-11,17.867,18.041,17.537,17.985,561647,0
2001-05-14,17.969,17.969,17.589,17.779,169988,0
2001-05-15,17.788,18.013,17.685,17.969,261337,0
2001-05-16,17.762,18.462,17.72,18.394,404265,0
2001-05-17,18.488,18.515,18.221,18.438,289553,0
2001-05-18,18.438,18.618,18.231,18.618,389117,0
2001-05-21,18.662,19.066,18.488,19.066,390046,0
2001-05-22,18.948,18.957,18.679,18.825,340433,0
2001-05-23,18.628,18.67,17.927,18.54,475611,0
2001-05-24,18.628,18.628,18.032,18.445,299958,0
2001-05-25,18.438,18.498,18.231,18.429,114250,0
2001-05-29,17.762,18.188,17.762,17.995,514004,0
2001-05-30,18.196,18.196,17.884,17.894,374427,0
2001-05-31,17.961,18.196,17.961,18.16,249084,0
2001-06-01,18.16,18.213,17.903,18.16,182822,0
2001-06-04,18.133,18.282,17.969,18.213,220749,0
2001-06-05,18.133,18.289,18.067,18.256,461622,0
2001-06-06,18.256,18.307,18.032,18.067,363677,0
2001-06-07,18.023,18.125,17.755,17.807,338582,0
2001-06-08,17.755,17.779,17.711,17.738,74123,0
2001-06-11,17.72,17.72,17.218,17.27,425079,0
2001-06-12,17.365,17.382,16.813,17.113,563381,0
2001-06-13,17.174,17.184,16.724,16.777,439535,0
2001-06-14,16.977,16.985,16.146,16.248,741461,0
2001-06-15,16.042,16.353,15.954,16.196,644559,0
2001-06-18,16.267,16.448,16.129,16.156,361017,0
2001-06-19,15.954,16.221,15.565,15.712,344711,0
2001-06-20,15.861,16.06,15.73,15.896,278799,0
2001-06-21,16.051,16.051,15.773,15.817,262954,0
2001-06-22,15.655,15.8,15.428,15.662,611833,0
2001-06-25,15.662,15.896,15.662,15.764,316844,0
2001-06-26,15.662,15.886,15.565,15.81,615186,0
2001-06-27,15.792,16.213,15.792,16.18,843105,0
2001-06-28,16.015,16.32,15.939,16.188,396285,0
2001-06-29,16.146,16.386,15.98,16.221,541293,0
2001-07-02,16.015,16.138,15.851,15.998,534126,0
2001-07-03,15.921,16.024,15.72,15.98,349222,0
2001-07-05,15.8,16.042,15.8,15.904,470989,0
2001-07-06,15.963,15.963,15.73,15.739,195888,0
2001-07-09,15.695,15.939,15.575,15.602,331066,0
2001-07-10,15.522,15.668,15.23,15.367,307361,0
2001-07-11,15.48,15.522,15.194,15.306,260646,0
2001-07-12,15.23,15.565,15.23,15.497,370732,0
2001-07-13,15.547,15.584,15.273,15.473,252663,0
2001-07-16,15.619,15.712,15.547,15.662,491458,0
2001-07-17,15.686,15.773,15.357,15.739,796041,0
2001-07-18,15.73,16.075,15.602,15.921,514347,0
2001-07-19,16.129,16.386,16.093,16.221,574829,0
2001-07-20,16.221,16.344,16.084,16.084,364255,0
2001-07-23,16.146,16.284,16.015,16.06,319389,0
2001-07-24,16.188,16.293,16.015,16.146,511690,0
2001-07-25,16.551,16.551,16.06,16.093,1017024,0
2001-07-26,16.015,16.129,15.757,16.111,384607,0
2001-07-27,16.06,16.084,15.437,15.695,579455,0
2001-07-30,15.851,15.972,15.637,15.912,528342,0
2001-07-31,15.939,16.015,15.73,15.73,550314,0
2001-08-01,15.773,15.81,15.487,15.628,331528,0
2001-08-02,15.825,16.12,15.686,16.033,284234,0
2001-08-03,16.06,16.213,15.877,16.093,294410,0
2001-08-06,16.138,16.196,16.06,16.12,666643,0
2001-08-07,16.138,16.138,15.73,15.81,501517,0
2001-08-08,15.851,16.075,15.792,15.861,341360,0
2001-08-09,15.93,16.042,15.602,15.619,397098,0
2001-08-10,15.73,16.042,15.73,15.98,181551,0
2001-08-13,15.792,16.138,15.764,16.102,465669,0
2001-08-14,15.954,16.221,15.912,16.196,1129768,0
2001-08-15,16.213,16.475,16.156,16.475,549505,0
2001-08-16,17.797,17.797,17.104,17.469,1591157,0
2001-08-17,17.477,17.711,17.391,17.589,1258011,0
2001-08-20,17.589,17.589,17.261,17.374,559217,0
2001-08-21,17.564,17.564,17.261,17.302,490530,0
2001-08-22,17.511,17.572,17.312,17.425,275794,0
2001-08-23,17.434,17.797,17.425,17.711,637970,0
2001-08-24,17.607,18.412,17.607,18.231,536090,0
2001-08-27,18.05,18.584,18.004,18.247,690352,0
2001-08-28,18.133,18.351,18.092,18.265,368535,0
2001-08-29,18.196,18.576,18.169,18.525,793149,0
2001-08-30,18.507,18.628,18.342,18.549,424618,0
2001-08-31,18.558,18.92,18.549,18.825,878027,0
2001-09-04,18.758,18.825,18.636,18.67,681676,0
2001-09-05,18.576,19.085,18.576,18.92,647566,0
2001-09-06,19.13,19.258,19.016,19.172,899654,0
2001-09-07,19.13,19.172,18.342,18.471,882651,0
2001-09-10,18.429,18.429,17.365,17.477,899421,0
2001-09-17,17.503,17.503,16.258,16.32,645370,0
2001-09-18,16.734,16.922,16.467,16.62,328754,0
2001-09-19,16.786,16.786,16.084,16.403,618076,0
2001-09-20,16.57,16.57,15.297,15.376,579341,0
2001-09-21,14.547,14.96,14.191,14.753,1002338,0
2001-09-24,15.212,15.556,15.124,15.367,884271,0
2001-09-25,15.529,15.575,15.212,15.428,485555,0
2001-09-26,15.505,15.538,14.753,15.124,720878,0
2001-09-27,15.212,16.033,14.917,15.904,699602,0
2001-09-28,15.954,16.665,15.954,16.665,469948,0
2001-10-01,16.457,16.5,15.886,16.457,489143,0
2001-10-02,16.338,16.57,15.628,16.329,448321,0
2001-10-03,16.467,16.542,15.834,16.361,556674,0
2001-10-04,16.371,16.88,16.067,16.707,410976,0
2001-10-05,16.534,16.913,16.093,16.904,302044,0
2001-10-08,16.75,16.75,16.075,16.284,286780,0
2001-10-09,16.378,16.467,16.129,16.188,313141,0
2001-10-10,16.129,16.838,16.084,16.838,418719,0
2001-10-11,16.985,17.254,16.715,17.038,424849,0
2001-10-12,16.846,16.922,16.542,16.657,297650,0
2001-10-15,16.75,16.958,16.509,16.888,198550,0
2001-10-16,17.087,17.087,16.777,17.046,250584,0
2001-10-17,17.078,17.078,16.457,16.467,305165,0
2001-10-18,16.467,16.57,16.084,16.267,274753,0
2001-10-19,16.838,16.838,16.386,16.587,503826,0
2001-10-22,16.394,16.838,16.213,16.248,305048,0
2001-10-23,16.338,17.069,16.338,16.492,582926,0
2001-10-24,16.5,16.672,16.084,16.171,556792,0
2001-10-25,16.007,16.587,15.886,16.457,574944,0
2001-10-26,16.422,16.587,16.338,16.422,153684,0
2001-10-29,16.542,16.56,16.015,16.042,269782,0
2001-10-30,15.842,15.989,15.584,15.792,293024,0
2001-10-31,15.817,15.972,15.584,15.584,402297,0
2001-11-01,15.662,16.213,15.584,16.042,477117,0
2001-11-02,15.877,16.188,15.851,15.998,238211,0
2001-11-05,16.042,16.311,16.007,16.196,274521,0
2001-11-06,16.007,16.205,15.747,16.093,336617,0
2001-11-07,16.093,16.467,16.042,16.284,250354,0
2001-11-08,16.171,16.338,16.171,16.258,340321,0
2001-11-09,16.171,16.213,15.851,15.861,176112,0
2001-11-12,15.877,15.877,15.565,15.655,363216,0
2001-11-13,15.655,16.231,15.602,16.129,578762,0
2001-11-14,16.221,16.534,16.213,16.482,315571,0
2001-11-15,16.648,16.786,16.597,16.697,299266,0
2001-11-16,16.786,17.14,16.613,17.053,866926,0
2001-11-19,17.244,17.347,16.994,17.244,408080,0
2001-11-20,17.14,17.21,16.838,17.012,230696,0
2001-11-21,17.123,17.33,16.855,16.941,263534,0
2001-11-23,16.864,17.302,16.864,17.156,71235,0
2001-11-26,16.985,17.218,16.689,16.82,268853,0
2001-11-27,16.804,17.012,16.665,16.804,285158,0
2001-11-28,16.715,16.931,16.638,16.742,179816,0
2001-11-29,16.76,16.922,16.681,16.871,197854,0
2001-11-30,16.994,17.261,16.864,17.218,246768,0
2001-12-03,17.218,17.72,17.096,17.685,552048,0
2001-12-04,17.685,17.875,17.641,17.711,455378,0
2001-12-05,17.711,18.032,17.66,17.953,502440,0
2001-12-06,17.935,18.265,17.77,18.16,367379,0
2001-12-07,18.115,18.141,17.77,17.911,313836,0
2001-12-10,17.875,17.903,17.651,17.685,113783,0
2001-12-11,17.641,17.848,17.581,17.581,201902,0
2001-12-12,17.599,17.746,17.356,17.356,272209,0
2001-12-13,17.391,17.391,16.467,16.697,487986,0
2001-12-14,16.804,17.174,16.672,17.165,436180,0
2001-12-17,17.184,18.107,17.14,18.067,773610,0
2001-12-18,18.067,18.775,18.023,18.429,481048,0
2001-12-19,18.332,18.498,18.16,18.403,470989,0
2001-12-20,18.394,18.731,18.315,18.376,312218,0
2001-12-21,18.479,18.749,18.332,18.705,493536,0
2001-12-24,18.567,18.816,18.567,18.731,117601,0
2001-12-26,18.686,18.903,18.67,18.783,282616,0
2001-12-27,18.816,18.957,18.695,18.749,234970,0
2001-12-28,18.592,18.714,18.412,18.525,419991,0
2001-12-31,18.705,18.714,18.498,18.611,321817,0
2002-01-02,18.525,18.679,18.289,18.644,526261,0
2002-01-03,18.479,18.686,18.332,18.584,793959,0
2002-01-04,18.662,19.146,18.611,19.111,377207,0
2002-01-07,19.13,19.552,18.948,19.353,625710,0
2002-01-08,19.405,19.667,19.234,19.605,594254,0
2002-01-09,19.689,20.201,19.596,19.752,824605,0
2002-01-10,19.725,19.864,18.903,19.725,638199,0
2002-01-11,19.733,19.88,19.614,19.804,383221,0
2002-01-14,19.943,19.951,19.388,19.752,759040,0
2002-01-15,19.667,19.951,19.614,19.83,491458,0
2002-01-16,19.659,19.682,19.335,19.424,310716,0
2002-01-17,19.424,19.759,19.248,19.759,319968,0
2002-01-18,19.649,19.659,19.379,19.459,287011,0
2002-01-22,19.475,19.822,19.424,19.451,295567,0
2002-01-23,19.32,20.003,19.12,19.977,562802,0
2002-01-24,19.977,20.324,19.951,20.235,508684,0
2002-01-25,20.235,20.235,19.924,20.089,337543,0
2002-01-28,19.96,20.485,19.96,20.417,647566,0
2002-01-29,20.563,20.563,20.037,20.185,273132,0
2002-01-30,20.08,20.573,19.83,20.523,414787,0
2002-01-31,20.79,21.005,20.763,20.988,899654,0
2002-02-01,21.334,22.018,21.215,21.844,1380699,0
2002-02-04,21.844,22.001,21.299,21.317,1499344,0
2002-02-05,21.317,21.507,20.85,20.86,709662,0
2002-02-06,21.005,21.169,20.417,20.78,1063628,0
2002-02-07,20.669,21.326,20.563,21.326,806449,0
2002-02-08,21.603,22.12,21.421,21.991,921855,0
2002-02-11,21.991,22.57,21.826,22.269,670923,0
2002-02-12,22.269,22.269,21.775,21.862,664793,0
2002-02-13,22.028,22.398,21.897,22.182,547309,0
2002-02-14,22.182,22.649,22.01,22.588,481511,0
2002-02-15,22.588,22.752,22.326,22.64,641900,0
2002-02-19,22.64,22.649,22.052,22.597,859063,0
2002-02-20,22.544,22.64,22.354,22.553,521867,0
2002-02-21,22.544,22.544,22.155,22.345,469250,0
2002-02-22,22.39,22.553,22.182,22.544,625710,0
2002-02-25,22.579,22.847,22.406,22.847,618307,0
2002-02-26,22.726,23.35,22.726,23.186,837787,0
2002-02-27,23.019,23.644,22.977,23.644,425891,0
2002-02-28,23.609,23.99,23.4,23.738,594951,0
2002-03-01,23.564,24.197,23.497,24.197,670809,0
2002-03-04,24.361,25.302,24.197,25.165,1851340,0
2002-03-05,25.035,25.096,24.395,24.481,1165154,0
2002-03-06,24.481,24.663,23.764,24.293,946717,0
2002-03-07,24.371,24.481,24.026,24.128,616803,0
2002-03-08,24.188,24.758,24.188,24.758,665602,0
2002-03-11,24.75,24.75,24.197,24.541,522329,0
2002-03-12,24.5,24.5,24.161,24.395,376743,0
2002-03-13,24.412,24.412,24.091,24.091,308172,0
2002-03-14,24.091,24.412,24.066,24.361,268045,0
2002-03-15,24.412,24.663,24.325,24.629,602122,0
2002-03-18,24.325,24.871,24.249,24.871,848771,0
2002-03-19,24.88,24.897,24.587,24.854,488334,0
2002-03-20,24.854,24.854,24.325,24.509,507296,0
2002-03-21,24.541,24.559,23.783,24.335,1623189,0
2002-03-22,24.335,24.645,24.214,24.335,444853,0
2002-03-25,24.473,24.49,24.101,24.249,374427,0
2002-03-26,24.118,24.681,24.118,24.655,386458,0
2002-03-27,24.735,25.035,24.636,24.932,268508,0
2002-03-28,24.792,25.268,24.765,24.957,334072,0
2002-04-01,24.75,24.75,24.266,24.516,468444,0
2002-04-02,24.516,24.516,24.066,24.206,371539,0
2002-04-03,24.074,24.293,23.902,23.99,484748,0
2002-04-04,23.99,24.395,23.99,24.266,374316,0
2002-04-05,24.074,24.611,24.074,24.343,349570,0
2002-04-08,24.137,24.17,23.927,24.118,319619,0
2002-04-09,24.231,24.473,24.161,24.352,239717,0
2002-04-10,24.611,25.218,24.605,25.165,422072,0
2002-04-11,25.165,25.917,25.045,25.096,653000,0
2002-04-12,25.096,25.64,25.035,25.598,476075,0
2002-04-15,25.218,25.277,24.889,24.94,537594,0
2002-04-16,25.045,25.649,25.045,25.573,714285,0
2002-04-17,25.573,25.632,25.268,25.365,198085,0
2002-04-18,25.277,25.302,24.655,24.828,464163,0
2002-04-19,25.087,25.087,24.636,24.681,468211,0
2002-04-22,24.811,24.863,24.026,24.118,448553,0
2002-04-23,24.284,24.284,23.885,23.972,555863,0
2002-04-24,24.395,24.587,23.469,23.523,905665,0
2002-04-25,23.609,24.395,23.506,24.074,666414,0
2002-04-26,24.249,24.541,24.101,24.161,559217,0
2002-04-29,24.371,24.412,23.783,23.783,395361,0
2002-04-30,23.867,24.371,23.834,23.954,510536,0
2002-05-01,24.161,24.387,23.537,24.284,883002,0
2002-05-02,24.284,24.792,24.266,24.541,382870,0
2002-05-03,24.587,24.735,23.945,24.026,575754,0
2002-05-06,24.074,24.587,24.034,24.051,446241,0
2002-05-07,24.266,24.708,24.197,24.663,652540,0
2002-05-08,24.743,25.218,24.743,25.173,666527,0
2002-05-09,24.966,25.328,24.88,24.923,415480,0
2002-05-10,24.923,25,24.395,24.412,481973,0
2002-05-13,24.481,25.111,24.352,25,346332,0
2002-05-14,25.209,25.788,25.148,25.788,503595,0
2002-05-15,25.727,26.263,25.675,26.056,509034,0
2002-05-16,26.021,26.151,25.666,25.788,403339,0
2002-05-17,25.797,26.021,25.658,25.823,319041,0
2002-05-20,25.847,25.9,25.465,25.563,429707,0
2002-05-21,25.847,25.935,25.338,25.374,263421,0
2002-05-22,25.382,25.465,24.99,25.374,376859,0
2002-05-23,25.465,25.465,25.2,25.302,683181,0
2002-05-24,25.302,25.408,25.045,25.062,365990,0
2002-05-28,25.087,25.087,24.533,24.94,341937,0
2002-05-29,24.871,24.94,24.792,24.845,238906,0
2002-05-30,24.836,25.26,24.801,25.26,488565,0
2002-05-31,25.302,25.458,25.096,25.382,378709,0
2002-06-03,25.173,25.26,24.792,24.863,371306,0
2002-06-04,24.863,24.871,24.403,24.82,408311,0
2002-06-05,24.619,24.871,24.403,24.516,435371,0
2002-06-06,24.605,24.743,24.091,24.17,335345,0
2002-06-07,24.128,24.525,23.935,24.378,371427,0
2002-06-10,24.533,24.708,24.214,24.335,173339,0
2002-06-11,24.533,24.578,23.392,23.684,693935,0
2002-06-12,23.513,23.859,23.27,23.773,551703,0
2002-06-13,23.719,23.747,23.427,23.513,372580,0
2002-06-14,23.177,23.602,22.336,23.469,438034,0
2002-06-17,23.523,23.981,23.487,23.894,299037,0
2002-06-18,23.909,24.153,23.644,23.808,467632,0
2002-06-19,23.818,24.026,23.555,23.783,434566,0
2002-06-20,23.859,24.197,23.764,23.792,431900,0
2002-06-21,23.799,24.109,23.444,23.764,546036,0
2002-06-24,23.773,23.885,22.993,23.358,651842,0
2002-06-25,23.444,23.574,22.97,23.245,887512,0
2002-06-26,23.236,23.236,22.535,22.743,616921,0
2002-06-27,22.579,23.037,22.518,22.759,719028,0
2002-06-28,22.838,23.134,22.777,22.993,1296863,0
2002-07-01,22.985,23.261,22.718,22.985,819747,0
2002-07-02,23.002,23.35,22.759,22.881,611140,0
2002-07-03,22.838,23.27,22.372,23.245,713360,0
2002-07-05,23.134,24.619,23.089,24.034,334072,0
2002-07-08,23.935,24.231,23.67,23.711,387384,0
2002-07-09,23.684,24.197,23.444,23.444,375122,0
2002-07-10,23.547,23.773,22.759,22.796,348412,0
2002-07-11,22.777,23.089,21.853,22.561,682372,0
2002-07-12,22.632,22.805,22.209,22.294,328059,0
2002-07-15,22.155,22.19,21.231,22.182,692776,0
2002-07-16,22.129,22.145,21.352,21.654,398830,0
2002-07-17,21.752,22.318,21.161,21.421,294990,0
2002-07-18,21.206,21.627,20.945,20.979,358473,0
2002-07-19,20.979,20.979,20.235,20.244,480351,0
2002-07-22,20.244,20.477,19.285,19.596,504755,0
2002-07-23,19.725,19.96,18.929,18.939,606054,0
2002-07-24,18.679,20.133,18.592,20.037,880108,0
2002-07-25,19.906,20.799,19.733,20.296,807836,0
2002-07-26,20.374,20.926,20.133,20.926,567081,0
2002-07-29,21.264,22.711,21.187,22.302,567891,0
2002-07-30,22.086,22.692,21.636,22.425,543265,0
2002-07-31,22.535,22.553,21.835,22.218,319968,0
2002-08-01,22.226,22.416,21.862,22.061,259952,0
2002-08-02,21.904,21.904,21.264,21.569,578065,0
2002-08-05,21.48,21.734,21.091,21.222,611022,0
2002-08-06,21.395,21.912,21.326,21.569,595759,0
2002-08-07,21.775,21.897,21.179,21.603,515509,0
2002-08-08,21.611,22.286,21.43,22.209,476886,0
2002-08-09,22.145,22.838,21.912,22.632,483360,0
2002-08-12,22.579,22.814,22.061,22.675,334072,0
2002-08-13,22.501,22.718,21.974,21.983,515509,0
2002-08-14,21.983,22.588,21.594,22.544,444853,0
2002-08-15,22.579,23.254,22.451,22.926,829346,0
2002-08-16,23.002,23.055,22.692,22.796,362635,0
2002-08-19,22.796,23.444,22.649,23.358,343441,0
2002-08-20,23.297,23.409,22.935,23.142,204793,0
2002-08-21,23.245,23.885,23.089,23.636,477576,0
2002-08-22,23.852,24.325,23.564,23.894,427970,0
2002-08-23,23.564,23.684,23.08,23.08,254169,0
2002-08-26,23.099,23.4,22.711,23.306,296029,0
2002-08-27,23.392,23.469,22.622,22.675,302968,0
2002-08-28,22.622,22.659,22.086,22.182,537594,0
2002-08-29,21.81,22.199,21.636,21.76,672309,0
2002-08-30,21.792,22.605,21.792,22.311,425079,0
2002-09-03,22.311,22.336,21.462,21.498,358241,0
2002-09-04,21.594,22.261,21.56,22.19,256249,0
2002-09-05,21.853,22.01,21.594,21.752,317421,0
2002-09-06,21.921,22.294,21.826,22.276,332803,0
2002-09-09,22.155,22.768,22.069,22.579,302272,0
2002-09-10,22.535,22.917,22.451,22.881,422997,0
2002-09-11,23.046,23.099,22.855,22.917,226993,0
2002-09-12,22.711,22.718,22.406,22.544,275565,0
2002-09-13,22.544,22.544,22.078,22.46,298460,0
2002-09-16,22.363,22.485,22.276,22.398,359051,0
2002-09-17,22.561,22.822,22.493,22.64,456651,0
2002-09-18,22.64,22.64,22.269,22.294,480468,0
2002-09-19,22.199,22.398,21.826,21.826,323667,0
2002-09-20,21.696,22.145,21.696,21.835,374776,0
2002-09-23,21.636,22.226,21.257,21.264,392468,0
2002-09-24,20.886,21.014,20.485,20.59,676937,0
2002-09-25,20.626,21.421,20.626,21.421,434793,0
2002-09-26,21.421,21.974,21.386,21.957,415366,0
2002-09-27,21.957,21.957,21.273,21.282,421610,0
2002-09-30,20.926,21.36,20.661,21.282,316265,0
2002-10-01,20.996,21.403,20.832,21.352,570436,0
2002-10-02,21.041,21.051,20.054,20.063,810845,0
2002-10-03,19.933,20.469,19.64,20.063,731634,0
2002-10-04,20.192,20.357,19.32,19.605,321121,0
2002-10-07,19.716,19.716,18.115,18.179,1043968,0
2002-10-08,18.332,19.517,18.265,19.405,502094,0
2002-10-09,19.405,19.405,18.507,18.507,327826,0
2002-10-10,18.636,19.632,18.584,19.189,665953,0
2002-10-11,19.189,20.523,19.034,20.08,555172,0
2002-10-14,20.21,20.315,19.88,19.968,268164,0
2002-10-15,20.485,20.996,20.485,20.729,571014,0
2002-10-16,20.79,20.79,19.768,19.814,306668,0
2002-10-17,19.977,20.531,19.968,20.531,279146,0
2002-10-18,20.523,20.523,20.019,20.315,342286,0
2002-10-21,20.235,20.27,19.88,20.044,1210023,0
2002-10-22,20.044,20.044,19.285,19.483,608364,0
2002-10-23,19.89,20.444,19.742,20.262,767708,0
2002-10-24,20.218,20.357,19.856,19.89,526032,0
2002-10-25,19.89,20.21,19.517,20.201,452830,0
2002-10-28,20.21,20.315,19.64,19.88,487062,0
2002-10-29,19.871,19.915,19.388,19.716,632415,0
2002-10-30,19.667,20.037,19.596,19.995,291981,0
2002-10-31,19.968,20.028,19.379,19.596,283078,0
2002-11-01,19.588,20.185,19.224,20.176,274984,0
2002-11-04,20.201,20.262,19.632,19.795,295567,0
2002-11-05,19.795,19.864,19.475,19.649,252204,0
2002-11-06,19.699,20.616,19.588,20.616,493881,0
2002-11-07,20.573,20.573,20.115,20.485,390156,0
2002-11-08,20.357,20.626,20.107,20.296,221329,0
2002-11-11,20.252,20.357,19.649,19.786,334771,0
2002-11-12,19.673,20.063,19.659,19.786,344598,0
2002-11-13,19.759,20.176,19.415,19.985,195656,0
2002-11-14,20.08,20.383,20.08,20.383,187099,0
2002-11-15,20.357,20.523,20.244,20.461,208724,0
2002-11-18,20.616,20.616,19.795,19.814,284696,0
2002-11-19,19.977,20.063,19.777,19.795,192304,0
2002-11-20,19.933,19.933,19.632,19.89,226184,0
2002-11-21,19.716,20.15,19.716,20.107,328640,0
2002-11-22,20.107,20.192,19.605,19.83,419530,0
2002-11-25,19.977,19.977,19.353,19.673,345985,0
2002-11-26,19.542,19.552,18.809,18.87,532042,0
2002-11-27,18.903,19.605,18.888,19.57,820208,0
2002-11-29,19.673,19.814,19.475,19.759,252781,0
2002-12-02,20.15,20.192,19.752,19.943,578876,0
2002-12-03,19.933,19.933,19.433,19.433,704112,0
2002-12-04,19.443,19.898,19.443,19.725,481280,0
2002-12-05,19.725,19.968,19.542,19.795,330488,0
2002-12-06,19.673,20.167,19.451,20.099,437569,0
2002-12-09,20.063,20.063,19.673,19.708,283541,0
2002-12-10,19.649,19.977,19.632,19.951,251280,0
2002-12-11,19.847,19.943,19.786,19.864,214390,0
2002-12-12,19.822,20.003,19.632,19.733,232546,0
2002-12-13,19.733,19.871,19.459,19.483,285045,0
2002-12-16,18.471,19.009,18.083,18.957,1337454,0
2002-12-17,19.076,19.189,18.749,18.783,517007,0
2002-12-18,18.783,18.783,18.445,18.471,342286,0
2002-12-19,18.515,18.816,18.471,18.679,262493,0
2002-12-20,18.816,19.051,18.662,18.662,606282,0
2002-12-23,18.67,19.034,18.602,18.843,355700,0
2002-12-24,18.879,18.903,18.695,18.775,119218,0
2002-12-26,18.879,19.208,18.879,18.903,356969,0
2002-12-27,18.948,18.957,18.714,18.749,194849,0
2002-12-30,18.862,19.189,18.686,19.163,300542,0
2002-12-31,19.12,19.312,18.809,19.285,333378,0
2003-01-02,19.034,19.542,18.686,19.5,748975,0
2003-01-03,19.32,19.451,19.234,19.379,343673,0
2003-01-06,19.415,19.84,19.415,19.733,275214,0
2003-01-07,19.733,20.573,19.424,19.605,443928,0
2003-01-08,19.605,19.682,19.163,19.483,490530,0
2003-01-09,19.632,19.924,19.596,19.924,402185,0
2003-01-10,19.977,20.019,19.768,19.871,501397,0
2003-01-13,20.019,20.201,19.856,20.003,301580,0
2003-01-14,20.019,20.037,19.898,19.977,250469,0
2003-01-15,20.063,20.063,19.716,19.759,197972,0
2003-01-16,19.89,20.21,19.847,19.968,353617,0
2003-01-17,19.759,19.924,19.759,19.847,253477,0
2003-01-21,19.977,19.995,19.415,19.491,305976,0
2003-01-22,19.509,19.83,19.415,19.759,450635,0
2003-01-23,19.847,19.933,19.64,19.768,332222,0
2003-01-24,19.768,19.768,19.016,19.058,208958,0
2003-01-27,19.066,19.189,18.644,18.731,224913,0
2003-01-28,18.99,19.034,18.644,18.957,290825,0
2003-01-29,18.816,18.983,18.54,18.92,253360,0
2003-01-30,18.852,18.965,18.592,18.644,334880,0
2003-01-31,18.644,19.362,18.515,19.362,456533,0
2003-02-03,19.362,19.5,18.957,18.965,343441,0
2003-02-04,18.974,19,18.843,18.843,287705,0
2003-02-05,18.852,19.433,18.852,18.957,247345,0
2003-02-06,19.379,19.5,18.903,19.198,369691,0
2003-02-07,19.32,19.483,19.058,19.076,340553,0
2003-02-10,19.076,19.172,18.791,19.156,324011,0
2003-02-11,19.163,19.388,18.974,19.172,258791,0
2003-02-12,19.275,19.344,19.12,19.139,235553,0
2003-02-13,19.146,19.248,18.731,19.172,384723,0
2003-02-14,19.163,19.759,19.163,19.682,527880,0
2003-02-18,19.822,20.107,19.768,20.063,486021,0
2003-02-19,20.019,20.019,19.659,19.716,265272,0
2003-02-20,19.632,19.716,19.509,19.605,303661,0
2003-02-21,19.716,20.01,19.483,19.906,273482,0
2003-02-24,19.673,19.725,18.974,19.066,281805,0
2003-02-25,18.939,19.302,18.686,19.302,256827,0
2003-02-26,19.242,19.344,19.051,19.267,193692,0
2003-02-27,19.302,19.64,19.302,19.579,206526,0
2003-02-28,19.542,19.847,19.483,19.622,478621,0
2003-03-03,19.933,19.951,19.533,19.659,226184,0
2003-03-04,19.742,19.742,19.483,19.483,246194,0
2003-03-05,19.312,19.632,19.198,19.415,422423,0
2003-03-06,19.415,19.433,19.12,19.234,195195,0
2003-03-07,19.139,19.37,19.066,19.328,259257,0
2003-03-10,19.248,19.248,18.714,18.749,226993,0
2003-03-11,18.403,18.714,18.032,18.032,486947,0
2003-03-12,17.848,18.032,17.599,17.995,360899,0
2003-03-13,18.421,18.618,18.221,18.611,591134,0
2003-03-14,18.662,18.852,18.549,18.723,432943,0
2003-03-17,18.705,19.37,18.567,19.362,397907,0
2003-03-18,19.588,19.682,19.208,19.37,507761,0
2003-03-19,19.542,19.804,19.396,19.673,390388,0
2003-03-20,19.673,19.795,19.37,19.673,369691,0
2003-03-21,19.847,20.235,19.667,20.167,470642,0
2003-03-24,19.951,19.96,19.275,19.459,569971,0
2003-03-25,19.37,19.467,19.156,19.312,778933,0
2003-03-26,19.224,19.248,19,19.111,638079,0
2003-03-27,19.12,19.163,18.852,18.948,591482,0
2003-03-28,18.948,18.957,17.857,18.179,1384282,0
2003-03-31,17.903,17.903,17.521,17.738,606743,0
2003-04-01,17.469,17.77,17.408,17.77,558407,0
2003-04-02,18.032,18.369,17.985,18.179,325979,0
2003-04-03,18.141,18.188,17.848,17.857,399753,0
2003-04-04,17.788,17.985,17.762,17.884,310023,0
2003-04-07,18.075,18.454,17.848,17.857,430051,0
2003-04-08,17.918,17.918,17.452,17.452,476423,0
2003-04-09,17.641,17.894,17.295,17.417,564539,0
2003-04-10,17.417,17.632,17.295,17.623,184671,0
2003-04-11,17.797,17.884,17.434,17.494,258099,0
2003-04-14,17.623,17.814,17.556,17.814,321698,0
2003-04-15,17.814,18.107,17.738,18.004,250121,0
2003-04-16,19.285,19.285,18.888,18.929,1310510,0
2003-04-17,18.939,18.939,18.462,18.628,519438,0
2003-04-21,18.592,18.705,18.421,18.445,356045,0
2003-04-22,18.376,18.903,18.289,18.816,466591,0
2003-04-23,19.673,20.538,19.596,20.278,1634520,0
2003-04-24,20.582,21.051,20.582,20.85,1309237,0
2003-04-25,20.85,20.85,20.563,20.563,415715,0
2003-04-28,20.573,21.264,20.495,21.187,623631,0
2003-04-29,21.142,21.56,21.126,21.36,549272,0
2003-04-30,21.317,21.734,21.239,21.48,617267,0
2003-05-01,21.352,21.352,21.108,21.206,439071,0
2003-05-02,20.988,21.611,20.988,21.587,436297,0
2003-05-05,21.454,21.801,21.291,21.784,582231,0
2003-05-06,21.784,22.236,21.618,21.844,525222,0
2003-05-07,21.983,22.269,21.752,22.111,926824,0
2003-05-08,21.897,21.965,21.618,21.862,489838,0
2003-05-09,21.862,22.398,21.792,22.372,625592,0
2003-05-12,22.182,22.38,22.078,22.244,519208,0
2003-05-13,22.244,22.701,22.199,22.579,562455,0
2003-05-14,22.579,22.579,22.199,22.398,311293,0
2003-05-15,22.398,22.649,22.236,22.649,543724,0
2003-05-16,22.443,22.718,22.318,22.718,493191,0
2003-05-19,22.501,22.527,21.948,22.111,566039,0
2003-05-20,22.001,22.028,21.752,21.81,455952,0
2003-05-21,21.743,21.887,21.654,21.801,301119,0
2003-05-22,21.921,21.93,21.687,21.818,269662,0
2003-05-23,21.921,22.052,21.636,22.01,240294,0
2003-05-27,21.792,22.244,21.752,22.182,303775,0
2003-05-28,22.443,22.451,21.965,22.311,395707,0
2003-05-29,22.443,22.622,22.111,22.244,273132,0
2003-05-30,22.326,22.97,22.261,22.97,374546,0
2003-06-02,23.002,23.384,22.926,23.037,368995,0
2003-06-03,23.089,23.201,22.726,22.962,317651,0
2003-06-04,22.873,23.644,22.805,23.644,368647,0
2003-06-05,23.35,23.35,22.805,23.089,495386,0
2003-06-06,23.151,23.469,23.019,23.151,652418,0
2003-06-09,23.134,23.134,22.711,22.855,290362,0
2003-06-10,22.962,23.134,22.864,22.97,279611,0
2003-06-11,23.186,23.186,22.977,23.142,350728,0
2003-06-12,23.125,23.245,22.953,23.151,243066,0
2003-06-13,23.161,23.209,22.838,22.847,347487,0
2003-06-16,23.046,23.236,22.953,23.218,270011,0
2003-06-17,23.218,23.218,22.899,22.993,244572,0
2003-06-18,23.089,23.089,22.743,22.805,229886,0
2003-06-19,22.873,22.962,22.501,22.57,240061,0
2003-06-20,22.743,22.787,22.535,22.535,300887,0
2003-06-23,22.226,22.398,21.965,22.137,298460,0
2003-06-24,22.354,22.613,22.209,22.286,316844,0
2003-06-25,22.069,22.336,21.705,21.715,365411,0
2003-06-26,21.636,22.078,21.636,21.904,248964,0
2003-06-27,21.835,22.236,21.403,21.862,334304,0
2003-06-30,22.182,22.476,22.111,22.155,307247,0
2003-07-01,20.763,21.752,19.977,21.618,1754321,0
2003-07-02,21.533,21.775,21.489,21.678,400448,0
2003-07-03,21.678,21.766,21.446,21.611,241449,0
2003-07-07,21.56,21.904,21.56,21.835,287240,0
2003-07-08,22.226,22.269,21.826,21.983,544647,0
2003-07-09,21.991,22.39,21.897,22.19,360553,0
2003-07-10,21.974,22.036,21.578,21.662,270011,0
2003-07-11,21.618,22.104,21.618,22.086,305165,0
2003-07-14,22.226,22.873,22.226,22.38,333725,0
2003-07-15,22.451,22.666,22.286,22.318,231041,0
2003-07-16,22.318,22.831,22.226,22.579,502328,0
2003-07-17,22.476,22.57,22.345,22.451,294643,0
2003-07-18,22.443,22.97,22.443,22.97,424500,0
2003-07-21,22.908,22.908,22.579,22.701,264575,0
2003-07-22,22.787,23.236,22.692,23.002,400564,0
2003-07-23,23.67,24.343,23.564,24.034,1087214,0
2003-07-24,24.034,24.783,24.016,24.179,978400,0
2003-07-25,23.972,24.792,23.972,24.689,624555,0
2003-07-28,24.559,24.949,24.533,24.743,445434,0
2003-07-29,24.949,25.035,24.663,24.854,452253,0
2003-07-30,24.99,25.079,24.645,24.949,470754,0
2003-07-31,25.079,25.632,25.071,25.13,552395,0
2003-08-01,25,25.035,24.509,24.735,520943,0
2003-08-04,24.743,24.801,24.145,24.765,469250,0
2003-08-05,24.774,24.949,24.421,24.43,354655,0
2003-08-06,24.231,24.636,24.197,24.509,397790,0
2003-08-07,24.726,24.726,24.214,24.387,462429,0
2003-08-08,24.43,24.525,24.284,24.465,269084,0
2003-08-11,24.352,24.645,24.206,24.343,276834,0
2003-08-12,24.249,24.689,24.214,24.689,319852,0
2003-08-13,24.605,24.689,24.361,24.449,217050,0
2003-08-14,24.559,24.774,24.449,24.708,388769,0
2003-08-15,25.062,25.209,24.906,24.966,352692,0
2003-08-18,24.957,25.32,24.957,25.277,372467,0
2003-08-19,25.465,25.511,25.277,25.458,319159,0
2003-08-20,25.293,25.392,25.035,25.346,484748,0
2003-08-21,25.493,25.855,25.165,25.465,286780,0
2003-08-22,25.598,25.855,25.009,25.111,354889,0
2003-08-25,25.173,25.209,24.672,24.915,236128,0
2003-08-26,24.915,24.99,24.309,24.717,350267,0
2003-08-27,24.717,24.82,24.449,24.765,194618,0
2003-08-28,24.906,25.727,24.897,25.718,604892,0
2003-08-29,25.684,25.969,25.598,25.969,314763,0
2003-09-02,25.969,26.108,25.474,26.108,403458,0
2003-09-03,26.021,26.332,25.944,26.323,594835,0
2003-09-04,26.238,26.428,26.16,26.375,381949,0
2003-09-05,26.368,26.368,25.855,26.021,327020,0
2003-09-08,26.021,26.151,25.745,25.891,298921,0
2003-09-09,25.684,25.684,25.191,25.493,356275,0
2003-09-10,25.399,25.442,24.863,24.975,591366,0
2003-09-11,25.148,25.598,25.027,25.53,326906,0
2003-09-12,25.53,25.865,25.139,25.823,403109,0
2003-09-15,25.779,25.883,25.613,25.658,332685,0
2003-09-16,25.745,26.072,25.745,26.056,245846,0
2003-09-17,26.056,26.056,25.606,25.944,270471,0
2003-09-18,26.039,26.455,25.649,26.455,513078,0
2003-09-19,26.375,26.868,26.246,26.852,600269,0
2003-09-22,26.852,27.016,26.766,27.008,570895,0
2003-09-23,26.937,26.937,26.315,26.547,430861,0
2003-09-24,26.42,26.42,25.727,25.9,523372,0
2003-09-25,25.815,25.891,24.99,25.13,833505,0
2003-09-26,25.079,25.111,24.82,25.071,342516,0
2003-09-29,25.071,25.286,24.645,25.286,481048,0
2003-09-30,25.209,25.563,24.836,25.355,416062,0
2003-10-01,25.253,25.917,25.165,25.917,393278,0
2003-10-02,25.944,26.272,25.797,26.177,412477,0
2003-10-03,26.393,26.67,26.393,26.497,352807,0
2003-10-06,26.428,26.462,26.021,26.142,373274,0
2003-10-07,26.142,26.506,26.031,26.437,325286,0
2003-10-08,26.48,26.48,26.142,26.358,179004,0
2003-10-09,26.497,27,26.48,26.695,267352,0
2003-10-10,26.592,26.679,26.168,26.168,634500,0
2003-10-13,26.48,27.024,26.447,27.024,459653,0
2003-10-14,26.895,27.103,26.809,27.05,317651,0
2003-10-15,27,27.301,26.912,26.99,312335,0
2003-10-16,27,27.319,26.766,27.155,365065,0
2003-10-17,27.284,27.284,26.739,26.747,244225,0
2003-10-20,26.592,26.809,26.42,26.72,346447,0
2003-10-21,26.72,27.146,26.72,26.895,261337,0
2003-10-22,26.124,26.903,24.889,25.815,1307503,0
2003-10-23,25.797,25.797,25.226,25.779,529153,0
2003-10-24,25.779,25.788,25.392,25.737,345752,0
2003-10-27,26.246,26.246,25.346,25.511,503595,0
2003-10-28,25.511,25.883,25.165,25.855,687115,0
2003-10-29,25.855,25.969,25.658,25.944,515278,0
2003-10-30,25.944,26.021,25.815,25.9,384955,0
2003-10-31,25.987,25.987,25.474,25.944,530885,0
2003-11-03,25.815,26.523,25.815,26.375,845157,0
2003-11-04,26.115,26.115,25.7,25.961,458799,0
2003-11-05,26.049,26.049,25.502,25.839,410162,0
2003-11-06,25.718,26.1,25.7,26.072,597608,0
2003-11-07,26.133,26.177,25.847,25.9,419643,0
2003-11-10,25.9,25.917,25.253,25.268,824487,0
2003-11-11,25.293,25.338,25.165,25.244,765395,0
2003-11-12,25.244,25.244,24.854,25.079,858834,0
2003-11-13,25.027,25.148,24.88,25.079,553782,0
2003-11-14,24.99,25.148,24.743,24.774,332803,0
2003-11-17,24.645,24.689,24.335,24.672,743081,0
2003-11-18,25.944,26.946,25.944,26.679,2213053,0
2003-11-19,26.679,26.679,26.063,26.281,636580,0
2003-11-20,26.29,26.393,25.961,25.961,515046,0
2003-11-21,25.969,26.447,25.969,26.332,569164,0
2003-11-24,26.375,26.799,26.375,26.61,427970,0
2003-11-25,26.661,27.112,26.455,26.982,409122,0
2003-11-26,26.982,27.354,26.982,27.146,286201,0
2003-11-28,27.155,27.187,26.964,26.973,56428,0
2003-12-01,26.955,27.906,26.955,27.716,422883,0
2003-12-02,27.664,27.664,27.274,27.336,259720,0
2003-12-03,27.422,27.603,27.057,27.155,459077,0
2003-12-04,27.196,27.327,26.818,27.293,377557,0
2003-12-05,27.196,27.196,26.332,26.655,450981,0
2003-12-08,26.61,27.112,26.592,27.093,283309,0
2003-12-09,27.05,27.372,27.016,27.084,465555,0
2003-12-10,27.04,27.173,26.886,27.076,463469,0
2003-12-11,27.214,27.813,27.187,27.741,404611,0
2003-12-12,27.716,27.872,27.354,27.855,398485,0
2003-12-15,28.07,28.366,27.855,28.045,932033,0
2003-12-16,28.147,28.53,28.019,28.503,593214,0
2003-12-17,28.581,28.581,28.245,28.443,489373,0
2003-12-18,28.493,29.24,28.493,29.214,693819,0
2003-12-19,29.921,29.966,29.075,29.549,897112,0
2003-12-22,29.549,29.68,29.386,29.661,408311,0
2003-12-23,29.231,29.403,29.024,29.186,458502,0
2003-12-24,29.273,29.351,29.099,29.24,95862,0
2003-12-26,29.15,29.377,29.056,29.205,68458,0
2003-12-29,29.186,29.567,29.186,29.532,412591,0
2003-12-30,29.661,29.67,29.386,29.403,269782,0
2003-12-31,29.358,29.661,29.351,29.532,174148,0
2004-01-02,29.532,29.532,29.065,29.116,226877,0
2004-01-05,29.195,29.498,29.195,29.489,400334,0
2004-01-06,29.835,30.708,29.757,30.64,933994,0
2004-01-07,30.483,30.69,30.266,30.579,852474,0
2004-01-08,31.003,31.228,30.658,31.228,593910,0
2004-01-09,31.392,31.392,30.84,31.158,499665,0
2004-01-12,31.115,31.739,30.96,31.624,421844,0
2004-01-13,31.563,32.533,31.523,32.43,1069291,0
2004-01-14,32.43,32.662,31.936,31.989,521058,0
2004-01-15,32.082,32.602,31.972,32.472,526839,0
2004-01-16,32.688,32.759,32.324,32.387,497121,0
2004-01-20,32.082,32.378,31.92,32.378,394555,0
2004-01-21,32.472,32.783,32.264,32.602,1062584,0
2004-01-22,32.602,32.602,32.135,32.256,491458,0
2004-01-23,32.169,32.387,32.169,32.256,749788,0
2004-01-26,32.299,32.342,32.023,32.031,959206,0
2004-01-27,32.126,32.299,31.779,32.04,864155,0
2004-01-28,31.954,32.135,31.624,31.668,649762,0
2004-01-29,31.677,31.997,31.289,31.928,486826,0
2004-01-30,31.65,32.014,31.367,31.824,384839,0
2004-02-02,31.824,31.91,30.847,31.392,575293,0
2004-02-03,31.523,31.572,31.046,31.184,603968,0
2004-02-04,30.831,31.062,30.741,30.969,330142,0
2004-02-05,31.174,31.201,30.658,30.741,676706,0
2004-02-06,30.831,31.98,30.831,31.779,580382,0
2004-02-09,31.858,32.333,31.858,32.082,432823,0
2004-02-10,31.563,31.712,31.115,31.322,788061,0
2004-02-11,31.348,32.082,31.245,32.04,537709,0
2004-02-12,32.04,32.04,31.747,31.858,454800,0
2004-02-13,31.824,32.082,31.003,31.348,502789,0
2004-02-17,31.563,31.615,31.289,31.392,326785,0
2004-02-18,31.174,31.704,31.158,31.634,348875,0
2004-02-19,31.486,31.798,31.028,31.081,341937,0
2004-02-20,31.115,31.824,30.75,31.313,586506,0
2004-02-23,31.313,31.486,30.969,30.984,394435,0
2004-02-24,30.984,31.003,30.518,30.698,388309,0
2004-02-25,30.658,31.02,30.362,30.915,434676,0
2004-02-26,30.924,31.426,30.483,31.392,291750,0
2004-02-27,31.262,32.101,31.228,31.858,635078,0
2004-03-01,32.04,32.533,31.894,32.342,447512,0
2004-03-02,32.213,32.783,31.91,31.997,642938,0
2004-03-03,31.997,32.264,31.779,32.213,419762,0
2004-03-04,32.082,32.515,31.867,32.506,356508,0
2004-03-05,32.515,32.862,32.264,32.749,370845,0
2004-03-08,32.749,32.749,32.221,32.221,250121,0
2004-03-09,32.04,32.387,31.867,32.206,438609,0
2004-03-10,32.213,32.351,31.677,31.677,437455,0
2004-03-11,31.686,32.369,31.451,31.867,674508,0
2004-03-12,31.894,32.696,31.894,32.67,396515,0
2004-03-15,32.679,32.741,32.213,32.282,600269,0
2004-03-16,32.413,32.662,31.954,32.256,415480,0
2004-03-17,32.602,32.965,32.578,32.904,513427,0
2004-03-18,32.774,32.774,31.894,32.049,1188513,0
2004-03-19,32.515,32.533,31.548,31.606,699602,0
2004-03-22,31.563,31.563,31.081,31.383,350032,0
2004-03-23,31.279,31.322,30.951,31.046,506720,0
2004-03-24,31.046,31.088,30.658,31.055,501630,0
2004-03-25,31.27,32.058,31.132,32.049,486597,0
2004-03-26,32.101,32.36,31.712,31.849,457344,0
2004-03-29,31.764,32.454,31.764,32.248,293137,0
2004-03-30,32.423,33.294,32.423,33.259,675435,0
2004-03-31,33.122,33.716,33.017,33.493,654273,0
2004-04-01,33.381,34.426,33.381,34.401,805988,0
2004-04-02,34.549,34.592,34.107,34.401,543724,0
2004-04-05,34.161,34.435,34.044,34.392,334191,0
2004-04-06,34.375,34.506,34.244,34.452,293487,0
2004-04-07,34.417,34.461,33.832,34.116,314417,0
2004-04-08,34.573,34.573,34.107,34.384,321817,0
2004-04-12,34.244,34.506,34.244,34.384,202249,0
2004-04-13,33.709,33.716,32.644,32.801,797778,0
2004-04-14,32.715,33.217,32.602,32.749,444275,0
2004-04-15,32.741,33.079,32.637,33.07,357781,0
2004-04-16,34.332,35.067,33.943,34.193,1916444,0
2004-04-19,34.193,34.506,33.805,34.461,708505,0
2004-04-20,34.461,34.556,33.725,33.735,547189,0
2004-04-21,33.788,34.53,33.685,34.443,371076,0
2004-04-22,34.506,34.972,34.35,34.72,697635,0
2004-04-23,34.72,35.396,34.479,35.241,679250,0
2004-04-26,35.024,35.325,33.502,34.021,1067901,0
2004-04-27,32.862,32.862,31.563,32.405,1358960,0
2004-04-28,32.487,32.836,31.98,32.324,795229,0
2004-04-29,32.497,32.506,31.392,31.677,660166,0
2004-04-30,31.59,32.049,31.228,31.815,609174,0
2004-05-03,31.739,32.801,31.739,32.801,847269,0
2004-05-04,32.67,33.079,32.596,32.715,617151,0
2004-05-05,32.715,32.931,32.587,32.811,339860,0
2004-05-06,32.759,32.819,32.04,32.568,375587,0
2004-05-07,32.541,32.767,31.643,31.643,507873,0
2004-05-10,31.478,31.523,30.379,30.854,857097,0
2004-05-11,30.815,31.643,30.815,31.505,575639,0
2004-05-12,31.459,31.486,30.667,31.21,658437,0
2004-05-13,31.174,31.426,30.863,31.184,711164,0
2004-05-14,31.245,31.392,30.831,31.107,534006,0
2004-05-17,30.96,31.088,30.543,30.561,679710,0
2004-05-18,30.543,30.872,30.543,30.733,462892,0
2004-05-19,30.831,31.523,30.715,31.201,669882,0
2004-05-20,31.348,31.739,31.062,31.597,598533,0
2004-05-21,32.43,32.472,31.798,31.884,813616,0
2004-05-24,31.944,32.126,31.884,31.954,495040,0
2004-05-25,31.65,32.135,31.606,32.082,827146,0
2004-05-26,32.154,32.154,31.867,32.031,415249,0
2004-05-27,32.126,32.559,32.006,32.221,261804,0
2004-05-28,32.24,32.256,31.894,32.126,285393,0
2004-06-01,32.188,32.256,31.98,32.169,334072,0
2004-06-02,32.169,32.29,31.98,32.206,480009,0
2004-06-03,32.169,32.169,31.505,31.532,586161,0
2004-06-04,31.668,31.755,31.348,31.615,343789,0
2004-06-07,31.747,32.568,31.747,32.568,273363,0
2004-06-08,32.559,32.99,32.413,32.99,543144,0
2004-06-09,33.008,33.008,32.533,32.62,286546,0
2004-06-10,32.602,32.706,32.282,32.596,315459,0
2004-06-14,32.596,32.948,32.559,32.688,418373,0
2004-06-15,33.034,33.546,33,33.294,605589,0
2004-06-16,33.415,33.449,33.07,33.391,260529,0
2004-06-17,33.449,34.161,33.286,34.062,439997,0
2004-06-18,34.062,34.185,33.769,33.838,475152,0
2004-06-21,33.838,33.943,33.52,33.595,357893,0
2004-06-22,33.641,33.75,33.31,33.57,492149,0
2004-06-23,33.685,34.479,33.579,34.367,547540,0
2004-06-24,34.375,34.461,33.952,33.996,737298,0
2004-06-25,34.143,34.549,33.943,34.408,520709,0
2004-06-28,34.461,34.592,33.934,34.098,468444,0
2004-06-29,33.899,34.592,33.899,34.592,532274,0
2004-06-30,34.487,34.842,34.27,34.65,511228,0
2004-07-01,34.592,34.592,33.996,34.161,589168,0
2004-07-02,34.201,34.201,33.457,33.604,478389,0
2004-07-06,33.613,33.961,33.561,33.57,393046,0
2004-07-07,33.57,33.873,33.57,33.735,302272,0
2004-07-08,33.735,33.934,32.975,32.975,393046,0
2004-07-09,33.105,33.25,32.792,33.114,316033,0
2004-07-12,33.226,33.236,32.975,33.088,353271,0
2004-07-13,33.259,33.442,33.095,33.391,268045,0
2004-07-14,33.363,33.986,33.217,33.676,323436,0
2004-07-15,33.667,34.452,33.667,34.298,426122,0
2004-07-16,34.765,34.765,34.161,34.201,392587,0
2004-07-19,34.201,34.629,34.161,34.513,571824,0
2004-07-20,34.332,34.782,34.332,34.65,982907,0
2004-07-21,34.72,35.447,34.669,35.118,862417,0
2004-07-22,35.127,35.127,34.185,34.461,799512,0
2004-07-23,34.85,35.439,34.818,34.981,1039455,0
2004-07-26,34.893,35.544,34.893,35.5,901270,0
2004-07-27,35.554,36.562,35.516,36.486,1092420,0
2004-07-28,36.486,36.855,36.253,36.71,1106757,0
2004-07-29,36.901,37.495,36.752,37.47,1057034,0
2004-07-30,37.48,37.592,37.055,37.099,800089,0
2004-08-02,37.099,38.163,36.797,38.076,1000258,0
2004-08-03,38.085,38.656,37.99,38.363,1345314,0
2004-08-04,38.18,38.302,37.936,38.066,568352,0
2004-08-05,38.103,38.294,37.61,37.61,732787,0
2004-08-06,37.619,37.619,36.606,36.693,996784,0
2004-08-09,36.752,37.09,36.719,36.892,579105,0
2004-08-10,36.928,37.781,36.928,37.781,554132,0
2004-08-11,37.704,37.737,37.186,37.254,848541,0
2004-08-12,37.271,37.359,36.597,36.684,683993,0
2004-08-13,36.701,36.901,36.276,36.416,406118,0
2004-08-16,36.416,37.271,36.416,37.203,488797,0
2004-08-17,37.203,37.704,37.012,37.194,452023,0
2004-08-18,37.064,37.619,36.962,37.574,481280,0
2004-08-19,37.574,37.844,37.099,37.315,405306,0
2004-08-20,37.315,37.781,37.315,37.619,430861,0
2004-08-23,37.532,37.946,37.212,37.271,390619,0
2004-08-24,37.444,37.662,37.186,37.48,318694,0
2004-08-25,37.444,37.662,37.342,37.584,448321,0
2004-08-26,37.404,37.927,37.404,37.861,494229,0
2004-08-27,38.009,38.009,37.428,37.461,462661,0
2004-08-30,37.487,37.487,36.77,37.108,446702,0
2004-08-31,37.279,37.885,37.279,37.885,505330,0
2004-09-01,37.963,38.154,37.781,38.009,477117,0
2004-09-02,37.936,38.777,37.861,38.742,433171,0
2004-09-03,38.742,39.044,38.638,38.786,249892,0
2004-09-07,38.786,39.001,38.536,38.733,381601,0
2004-09-08,38.76,38.853,38.396,38.483,335577,0
2004-09-09,38.369,38.777,38.369,38.716,388076,0
2004-09-10,38.629,38.888,38.413,38.76,517817,0
2004-09-13,38.829,39.018,38.629,38.906,318349,0
2004-09-14,38.906,39.475,38.629,39.401,564651,0
2004-09-15,39.182,39.475,39.027,39.41,827146,0
2004-09-16,39.418,39.764,39.418,39.737,509953,0
2004-09-17,40.125,40.56,39.771,40.499,1029394,0
2004-09-20,40.204,40.342,39.934,39.988,527649,0
2004-09-21,39.988,40.429,39.883,40.429,514121,0
2004-09-22,40.394,40.394,39.667,39.702,630682,0
2004-09-23,39.711,40.591,39.392,39.764,528114,0
2004-09-24,39.607,40.238,39.607,40.133,268164,0
2004-09-27,40.133,40.142,39.458,39.607,608827,0
2004-09-28,39.711,40.212,39.693,40.109,345868,0
2004-09-29,40.117,40.455,39.952,40.265,285507,0
2004-09-30,40.394,40.767,40.29,40.679,423924,0
2004-10-01,40.61,41.233,40.541,41.208,452370,0
2004-10-04,41.291,41.439,40.705,40.966,471101,0
2004-10-05,41.181,41.823,41.131,41.767,385186,0
2004-10-06,41.839,42.323,41.814,42.305,449014,0
2004-10-07,42.305,42.323,41.968,42.123,621779,0
2004-10-08,42.133,42.175,41.776,41.96,541062,0
2004-10-11,42.071,42.098,41.51,41.749,370269,0
2004-10-12,41.666,41.717,41.04,41.25,523600,0
2004-10-13,41.594,41.603,40.384,40.437,758923,0
2004-10-14,40.499,41.025,40.307,40.793,652652,0
2004-10-15,40.299,41.291,40.16,41.199,897572,0
2004-10-18,41.094,41.986,40.976,41.968,601427,0
2004-10-19,41.872,42.52,41.767,41.804,636695,0
2004-10-20,41.804,41.804,41.475,41.786,490879,0
2004-10-21,41.839,42.375,41.456,42.243,432943,0
2004-10-22,42.252,42.72,41.033,41.033,619696,0
2004-10-25,41.033,41.199,40.212,41.033,678327,0
2004-10-26,41.465,41.741,41.04,41.733,560491,0
2004-10-27,41.733,42.252,41.717,42.226,672195,0
2004-10-28,42.226,42.841,42.028,42.841,732673,0
2004-10-29,42.547,44.105,42.547,43.323,544186,0
2004-11-01,43.281,43.756,42.979,43.415,716133,0
2004-11-02,43.415,43.425,42.59,42.849,820093,0
2004-11-03,43.453,43.627,43.24,43.627,511228,0
2004-11-04,43.586,45.193,43.542,45.132,748398,0
2004-11-05,45.149,45.392,45.011,45.176,396634,0
2004-11-08,45.227,45.773,45.056,45.575,507529,0
2004-11-09,45.575,45.825,45.227,45.441,491916,0
2004-11-10,45.66,46.072,45.358,45.841,387035,0
2004-11-11,45.964,46.284,45.832,46.223,421726,0
2004-11-12,45.983,46.439,45.488,46.414,625478,0
2004-11-15,46.628,47.089,46.179,47.042,608595,0
2004-11-16,47.08,47.146,46.826,46.942,694979,0
2004-11-17,47.301,48.038,47.132,47.556,905083,0
2004-11-18,47.556,47.631,47.089,47.475,536556,0
2004-11-19,47.483,47.537,45.955,45.991,1055530,0
2004-11-22,46.072,46.732,45.9,46.024,798817,0
2004-11-23,46.024,46.324,45.583,45.73,770256,0
2004-11-24,45.841,46.307,45.756,46.29,457803,0
2004-11-26,46.397,46.551,46.008,46.024,96210,0
2004-11-29,46.033,46.307,45.365,45.928,703302,0
2004-11-30,46.05,46.406,45.756,46.387,733595,0
2004-12-01,46.352,47.779,46.352,47.658,816971,0
2004-12-02,47.441,47.702,47.139,47.172,635654,0
2004-12-03,46.959,46.959,46.378,46.541,708044,0
2004-12-06,46.541,46.541,45.9,45.964,769676,0
2004-12-07,46.162,46.162,45.201,45.273,788409,0
2004-12-08,44.88,45.488,44.615,44.734,1156827,0
2004-12-09,44.632,44.77,44.407,44.761,843221,0
2004-12-10,44.761,45.082,44.579,44.751,475960,0
2004-12-13,44.822,45.176,44.734,45.125,735332,0
2004-12-14,45.125,46.758,45.125,46.56,797429,0
2004-12-15,46.742,47.006,46.223,46.853,754992,0
2004-12-16,47.042,47.042,46.298,46.75,477694,0
2004-12-17,46.75,47.139,46.593,47.132,926824,0
2004-12-20,46.268,46.457,42.175,42.349,3285233,0
2004-12-21,42.375,42.419,39.961,40.6,3500552,0
2004-12-22,40.903,41.164,40.644,40.784,1468700,0
2004-12-23,40.784,41.025,40.644,40.767,627210,0
2004-12-27,40.714,40.939,40.349,40.524,598416,0
2004-12-28,40.591,40.833,40.551,40.705,764590,0
2004-12-29,40.73,41.224,40.73,41.131,844726,0
2004-12-30,41.033,41.416,40.825,41.291,422997,0
2004-12-31,41.381,41.708,41.291,41.309,387960,0
2005-01-03,41.309,41.354,40.16,40.403,1199383,0
2005-01-04,40.384,40.618,39.908,39.996,1058998,0
2005-01-05,39.996,40.429,39.952,40.212,887743,0
2005-01-06,40.142,40.793,40.142,40.455,702263,0
2005-01-07,40.455,40.499,39.988,40.117,649067,0
2005-01-10,39.867,40.885,39.867,40.644,673816,0
2005-01-11,40.429,40.56,39.875,39.893,644440,0
2005-01-12,39.746,40.133,39.295,40.005,566039,0
2005-01-13,40.005,40.375,39.347,39.392,586276,0
2005-01-14,39.494,39.823,39.392,39.693,690232,0
2005-01-18,39.32,40.187,38.796,40.125,834436,0
2005-01-19,39.927,40.031,39.301,39.41,542914,0
2005-01-20,39.097,39.53,38.853,38.853,781820,0
2005-01-21,38.933,39.08,38.284,38.284,609174,0
2005-01-24,38.377,38.57,38.058,38.058,542221,0
2005-01-25,38.18,38.751,38.18,38.474,663060,0
2005-01-26,38.422,38.984,38.328,38.897,664793,0
2005-01-27,38.977,39.375,38.603,38.871,316151,0
2005-01-28,38.959,38.959,38.066,38.396,573789,0
2005-01-31,38.804,39.442,38.742,39.392,369113,0
2005-02-01,39.262,39.659,39.107,39.392,349106,0
2005-02-02,39.392,39.737,39.27,39.676,321468,0
2005-02-03,39.693,39.867,39.392,39.72,711972,0
2005-02-04,39.347,39.347,38.699,38.933,998522,0
2005-02-07,38.853,39.311,38.751,39.138,382179,0
2005-02-08,39.001,39.875,38.959,39.849,625827,0
2005-02-09,39.693,39.693,38.681,38.681,522562,0
2005-02-10,38.681,39.107,38.527,38.836,426583,0
2005-02-11,38.846,39.211,38.579,38.821,514468,0
2005-02-14,38.733,38.829,38.094,38.396,470525,0
2005-02-15,38.396,38.509,37.877,38.474,609059,0
2005-02-16,38.294,38.354,37.895,38.213,414440,0
2005-02-17,38.267,38.509,37.662,37.704,523949,0
2005-02-18,37.809,37.955,37.169,37.245,785864,0
2005-02-22,37.254,37.271,36.562,36.589,718795,0
2005-02-23,36.752,37.161,36.4,36.838,1174867,0
2005-02-24,36.865,36.962,36.511,36.83,921855,0
2005-02-25,36.919,37.487,36.58,37.186,1000368,0
2005-02-28,37.271,37.271,36.493,36.719,969844,0
2005-03-01,36.838,37.09,36.77,36.969,504637,0
2005-03-02,36.962,36.962,36.147,36.45,1003839,0
2005-03-03,36.511,36.71,36.235,36.45,752563,0
2005-03-04,36.536,37.359,36.443,37.279,771757,0
2005-03-07,37.271,37.332,36.901,36.969,431211,0
2005-03-08,36.919,37.927,36.892,37.885,1451239,0
2005-03-09,37.737,37.885,37.288,37.654,796158,0
2005-03-10,37.549,37.763,37.377,37.619,381718,0
2005-03-11,37.704,38.145,37.704,38.094,661096,0
2005-03-14,38.172,38.396,37.982,38.363,841602,0
2005-03-15,38.396,38.742,38.275,38.32,473879,0
2005-03-16,38.172,38.18,37.395,37.772,914339,0
2005-03-17,37.772,37.781,37.134,37.263,465782,0
2005-03-18,37.271,37.305,36.346,36.701,773034,0
2005-03-21,36.805,37.072,36.519,36.882,827146,0
2005-03-22,36.855,37.351,36.519,36.544,573324,0
2005-03-23,36.45,36.45,35.905,36.293,591251,0
2005-03-24,36.253,36.823,36.2,36.667,1017601,0
2005-03-28,36.667,36.865,36.58,36.744,542799,0
2005-03-29,36.701,36.797,35.709,35.905,892365,0
2005-03-30,35.844,36.311,35.836,36.293,501861,0
2005-03-31,36.235,36.528,35.914,36.059,745860,0
2005-04-01,36.157,36.536,35.802,35.914,510306,0
2005-04-04,35.888,35.888,35.387,35.802,633803,0
2005-04-05,35.793,36.276,35.793,36.191,346679,0
2005-04-06,36.182,36.443,36.182,36.319,468676,0
2005-04-07,36.328,36.572,35.976,36.4,389002,0
2005-04-08,36.409,36.477,35.862,35.897,944519,0
2005-04-11,35.966,36.302,35.757,36.122,505447,0
2005-04-12,36.036,36.641,35.594,36.633,556327,0
2005-04-13,36.597,36.633,35.636,35.726,699482,0
2005-04-14,35.828,36.027,34.443,34.755,907632,0
2005-04-15,34.461,34.936,33.832,34.054,1071721,0
2005-04-18,34.875,34.875,33.856,34.089,512730,0
2005-04-19,34.089,34.35,33.75,33.847,542799,0
2005-04-20,33.805,33.899,32.99,33.07,820559,0
2005-04-21,33.31,33.725,33.236,33.622,899421,0
2005-04-22,33.537,33.641,33.088,33.381,372927,0
2005-04-25,33.381,33.743,33.163,33.328,512268,0
2005-04-26,33.319,33.319,32.644,32.741,643863,0
2005-04-27,32.568,32.749,32.126,32.533,725736,0
2005-04-28,33.381,33.381,31.98,32.049,907166,0
2005-04-29,32.221,32.602,31.486,31.936,997132,0
2005-05-02,31.954,32.462,31.721,32.066,634611,0
2005-05-03,31.972,32.324,31.779,31.962,676590,0
2005-05-04,31.997,32.43,31.739,32.24,938156,0
2005-05-05,32.299,32.587,31.779,31.849,952612,0
2005-05-06,32.023,32.023,31.486,31.634,908326,0
2005-05-09,31.478,31.98,31.468,31.98,488913,0
2005-05-10,31.997,31.997,31.313,31.54,945099,0
2005-05-11,31.65,31.997,31.563,31.805,669882,0
2005-05-12,31.849,31.876,31.132,31.184,613800,0
2005-05-13,31.262,31.305,30.708,30.831,922084,0
2005-05-16,30.897,31.563,30.897,31.54,701799,0
2005-05-17,31.417,31.451,30.872,31.237,1004070,0
2005-05-18,31.228,32.696,31.228,32.472,1099011,0
2005-05-19,32.602,32.611,31.779,32.049,744926,0
2005-05-20,32.066,32.082,31.798,32.014,348646,0
2005-05-23,32.006,32.351,32.006,32.333,381138,0
2005-05-24,32.29,32.29,31.755,32.197,610328,0
2005-05-25,32.066,32.074,31.833,32.049,889133,0
2005-05-26,32.074,32.221,31.858,32.11,479660,0
2005-05-27,32.126,32.333,31.962,32.197,384261,0
2005-05-31,32.169,32.206,31.721,31.771,696825,0
2005-06-01,31.721,32.049,31.59,32.031,500706,0
2005-06-02,32.169,32.342,31.884,31.92,349106,0
2005-06-03,31.92,31.954,31.408,31.739,421261,0
2005-06-06,31.65,32.014,31.435,31.972,325055,0
2005-06-07,32.031,32.118,31.582,31.721,548926,0
2005-06-08,31.815,31.867,31.329,31.459,736489,0
2005-06-09,31.468,31.954,31.4,31.712,587780,0
2005-06-10,31.694,31.704,31.426,31.59,690696,0
2005-06-13,31.486,31.876,31.478,31.615,480239,0
2005-06-14,31.615,31.694,31.375,31.468,424732,0
2005-06-15,31.468,31.643,31.003,31.062,755340,0
2005-06-16,31.088,31.322,31.088,31.158,381601,0
2005-06-17,31.867,31.867,31.055,31.357,544763,0
2005-06-20,31.062,31.245,30.805,31.107,693355,0
2005-06-21,30.977,31.071,30.614,30.805,850389,0
2005-06-22,30.96,31.27,30.915,31.201,617385,0
2005-06-23,31.201,31.219,30.632,30.64,716253,0
2005-06-24,30.614,30.674,30.312,30.312,1048594,0
2005-06-27,30.266,30.266,29.852,29.921,657045,0
2005-06-28,30.041,30.37,29.93,30.303,990080,0
2005-06-29,31.132,32.118,31.088,31.65,1798146,0
2005-06-30,31.91,32.162,31.563,31.65,1283569,0
2005-07-01,31.739,32.144,31.712,31.841,547423,0
2005-07-05,31.496,32.652,31.451,32.587,688961,0
2005-07-06,32.559,32.644,32.082,32.169,873517,0
2005-07-07,31.694,32.454,31.668,32.188,541758,0
2005-07-08,32.135,32.299,31.849,32.273,604780,0
2005-07-11,32.213,33.122,32.213,33.088,938046,0
2005-07-12,33.105,33.415,32.895,32.922,696593,0
2005-07-13,33.079,33.797,33.061,33.685,880686,0
2005-07-14,33.693,34.029,33.354,33.658,831079,0
2005-07-15,33.725,33.986,33.442,33.588,830965,0
2005-07-18,33.511,33.823,33.354,33.457,490879,0
2005-07-19,33.474,33.632,33.155,33.319,753371,0
2005-07-20,33.207,34.471,33.207,34.324,808760,0
2005-07-21,34.506,34.53,33.57,33.778,716368,0
2005-07-22,33.856,34.143,33.502,33.838,476192,0
2005-07-25,33.823,33.996,33.425,33.52,423579,0
2005-07-26,33.537,33.622,33.017,33.052,412359,0
2005-07-27,33.105,33.511,33.079,33.399,541293,0
2005-07-28,33.613,34.367,33.449,34.367,663060,0
2005-07-29,34.426,34.426,33.595,33.716,613915,0
2005-08-01,33.725,33.76,33.259,33.328,550200,0
2005-08-02,33.466,33.88,33.319,33.433,471450,0
2005-08-03,33.346,33.346,32.316,32.43,1025577,0
2005-08-04,32.43,32.43,31.997,32.006,1488819,0
2005-08-05,32.04,32.091,31.262,31.329,698212,0
2005-08-08,31.468,31.894,31.4,31.523,598071,0
2005-08-09,31.523,31.694,31.071,31.132,557135,0
2005-08-10,31.219,31.54,31.081,31.184,599343,0
2005-08-11,31.098,31.435,31.037,31.348,745160,0
2005-08-12,31.305,31.928,31.139,31.739,786560,0
2005-08-15,31.686,32.568,31.426,32.179,862417,0
2005-08-16,32.126,32.135,31.572,31.572,629640,0
2005-08-17,31.523,31.747,31.348,31.694,602583,0
2005-08-18,31.582,31.739,30.897,30.984,701569,0
2005-08-19,31.348,31.486,31.055,31.122,415597,0
2005-08-22,31.237,31.468,31.02,31.174,299152,0
2005-08-23,31.219,31.219,30.248,30.258,562227,0
2005-08-24,30.058,30.847,29.949,30.009,549967,0
2005-08-25,30.148,30.596,30.094,30.433,348990,0
2005-08-26,30.623,30.623,29.94,30.275,434216,0
2005-08-29,30.232,30.614,29.991,30.543,434101,0
2005-08-30,30.492,30.881,30.13,30.258,478850,0
2005-08-31,30.139,30.474,29.791,30.345,828303,0
2005-09-01,30.266,30.266,29.688,30.085,888322,0
2005-09-02,30.085,30.881,30.085,30.698,1469046,0
2005-09-06,30.741,31.132,30.658,30.872,926133,0
2005-09-07,30.796,30.905,30.37,30.535,455494,0
2005-09-08,30.398,30.535,29.966,30.041,431672,0
2005-09-09,30.066,30.258,29.791,29.8,619811,0
2005-09-12,29.911,30.232,29.732,29.903,746435,0
2005-09-13,29.574,29.827,29.168,29.168,825413,0
2005-09-14,29.24,29.481,28.856,28.856,810378,0
2005-09-15,29.014,29.014,28.522,28.659,640858,0
2005-09-16,28.911,28.911,28.546,28.668,752911,0
2005-09-19,28.738,28.848,28.556,28.668,882651,0
2005-09-20,28.738,29.159,28.546,28.581,716133,0
2005-09-21,28.622,28.755,27.683,27.749,874210,0
2005-09-22,27.776,28.641,27.673,28.615,610098,0
2005-09-23,28.556,28.798,28.321,28.764,834199,0
2005-09-26,28.815,29.141,28.261,28.484,539791,0
2005-09-27,28.382,28.755,28.252,28.451,387728,0
2005-09-28,28.539,28.902,28.458,28.866,517360,0
2005-09-29,28.755,29.315,28.192,29.195,802055,0
2005-09-30,29.186,29.661,29.099,29.593,886586,0
2005-10-03,29.489,29.635,28.911,29.05,568585,0
2005-10-04,29.075,29.61,29.075,29.177,514700,0
2005-10-05,29.091,29.091,28.21,28.277,682718,0
2005-10-06,28.296,28.728,28.061,28.366,377897,0
2005-10-07,28.451,29.005,28.392,28.607,425428,0
2005-10-10,28.607,29.084,28.493,28.755,517241,0
2005-10-11,29.222,30.232,29.222,29.773,1088832,0
2005-10-12,29.61,29.966,28.902,28.969,852474,0
2005-10-13,28.978,29.116,28.192,28.71,530078,0
2005-10-14,28.71,29.056,28.484,29.005,432943,0
2005-10-17,28.969,29.195,28.556,28.773,517360,0
2005-10-18,28.773,28.773,28.156,28.33,422883,0
2005-10-19,28.493,28.632,27.855,28.546,392817,0
2005-10-20,28.408,29.358,28.408,28.919,1051251,0
2005-10-21,29.134,29.256,28.21,28.556,520596,0
2005-10-24,28.773,29.489,28.684,29.489,369921,0
2005-10-25,29.394,29.808,29.014,29.358,391777,0
2005-10-26,30.049,32.11,30.049,32.049,1786354,0
2005-10-27,32.213,32.405,31.322,31.936,1334329,0
2005-10-28,32.299,33.268,32.221,33.088,1435629,0
2005-10-31,33.294,34.435,33.243,34.307,1254886,0
2005-11-01,34.218,35.007,34.193,34.61,1532069,0
2005-11-02,34.521,35.455,34.521,35.351,1504086,0
2005-11-03,35.351,35.932,35.308,35.932,943016,0
2005-11-04,36.191,36.45,35.232,35.819,1308659,0
2005-11-07,35.793,36.355,35.49,36.328,910525,0
2005-11-08,36.182,36.27,35.342,35.976,718795,0
2005-11-09,36.105,36.77,35.742,36.311,750712,0
2005-11-10,36.286,37.108,36.053,37.004,794541,0
2005-11-11,36.962,37.495,36.838,37.495,499085,0
2005-11-14,37.419,37.678,36.865,36.978,763548,0
2005-11-15,36.946,37.221,36.276,36.45,886468,0
2005-11-16,36.502,36.953,36.095,36.235,858024,0
2005-11-17,36.493,37.019,36.493,36.928,1006731,0
2005-11-18,37.461,38.699,37.461,37.728,805409,0
2005-11-21,37.728,37.728,37.134,37.636,540829,0
2005-11-22,37.619,37.763,37.178,37.522,555632,0
2005-11-23,37.435,37.697,37.09,37.342,572633,0
2005-11-25,37.47,37.755,37.351,37.619,218320,0
2005-11-28,37.919,37.919,36.789,36.946,502904,0
2005-11-29,37.444,37.946,37.271,37.351,575064,0
2005-11-30,37.237,37.377,36.58,36.693,657394,0
2005-12-01,36.744,37.237,36.744,37.029,619235,0
2005-12-02,36.901,36.901,36.131,36.502,808529,0
2005-12-05,36.286,36.286,35.291,35.742,730128,0
2005-12-06,36.068,36.536,36.043,36.053,546382,0
2005-12-07,36.165,36.253,35.396,35.463,694745,0
2005-12-08,35.161,35.663,34.918,34.936,752792,0
2005-12-09,35.109,35.325,34.818,35.223,400913,0
2005-12-12,35.507,36.078,34.981,35.118,517473,0
2005-12-13,35.308,35.905,34.883,35.742,817202,0
2005-12-14,35.602,36.426,35.602,36.276,758342,0
2005-12-15,36.147,36.4,35.81,36.113,488797,0
2005-12-16,36.364,36.493,35.888,35.888,611484,0
2005-12-19,35.654,35.888,35.455,35.516,376628,0
2005-12-20,35.5,35.644,34.954,35.37,417446,0
2005-12-21,35.672,36.459,35.61,36.095,585469,0
2005-12-22,36.068,36.068,35.748,36.001,388076,0
2005-12-23,36.01,36.554,35.966,36.486,267124,0
2005-12-27,36.409,36.443,35.463,35.644,482087,0
2005-12-28,35.535,35.853,35.481,35.767,261569,0
2005-12-29,35.862,36.286,35.682,36.036,253013,0
2005-12-30,36.036,36.036,35.179,35.472,377090,0
2006-01-03,35.481,35.5,34.252,35.232,594023,0
2006-01-04,35.188,36.235,35.188,36.235,727005,0
2006-01-05,36.235,36.909,36.087,36.823,1021186,0
2006-01-06,36.855,37.228,36.434,37.151,886352,0
2006-01-09,36.986,37.678,36.83,37.629,646061,0
2006-01-10,37.271,37.271,36.382,36.693,1093923,0
2006-01-11,36.736,36.752,36.157,36.311,759965,0
2006-01-12,36.131,36.235,35.37,35.455,768984,0
2006-01-13,35.562,35.785,35.396,35.455,620969,0
2006-01-17,35.412,35.422,34.549,34.868,866460,0
2006-01-18,34.556,35.544,34.521,35.317,844261,0
2006-01-19,35.379,37.012,35.351,36.728,953654,0
2006-01-20,37.504,37.828,36.087,36.113,1057612,0
2006-01-23,36.346,36.346,35.472,35.888,561184,0
2006-01-24,36.147,37.791,36.147,37.688,995629,0
2006-01-25,37.487,37.772,37.029,37.435,727931,0
2006-01-26,37.629,38.04,37.61,37.871,556445,0
2006-01-27,37.973,38.914,37.8,38.699,702722,0
2006-01-30,38.786,39.122,38.248,38.422,636460,0
2006-01-31,38.18,38.836,37.861,38.656,584544,0
2006-02-01,38.492,38.492,37.574,38.058,631376,0
2006-02-02,38.058,38.103,37.461,37.836,530540,0
2006-02-03,37.186,37.315,35.3,35.455,1895513,0
2006-02-06,35.672,36.2,34.928,36.2,1658573,0
2006-02-07,35.888,36.253,35.5,35.586,892945,0
2006-02-08,35.672,36.919,35.618,36.823,873634,0
2006-02-09,36.865,37.487,36.511,37.221,760659,0
2006-02-10,37.161,37.419,36.641,37.305,714403,0
2006-02-13,37.377,37.377,36.519,36.797,383685,0
2006-02-14,36.823,37.6,36.416,37.6,1241822,0
2006-02-15,37.395,37.54,36.962,37.495,354889,0
2006-02-16,37.495,37.791,37.359,37.763,321239,0
2006-02-17,37.955,37.963,37.029,37.413,635307,0
2006-02-21,37.359,37.763,37.117,37.263,739380,0
2006-02-22,37.48,38.561,37.117,38.5,723887,0
2006-02-23,38.438,38.786,38.302,38.57,698560,0
2006-02-24,38.561,38.724,38.138,38.699,736718,0
2006-02-27,38.629,39.107,38.517,39.018,382756,0
2006-02-28,38.829,39.018,38.275,38.345,761233,0
2006-03-01,38.294,39.278,38.294,39.253,577028,0
2006-03-02,39.138,39.262,38.629,38.724,581425,0
2006-03-03,38.509,39.392,38.363,39.01,524756,0
2006-03-06,39.132,39.262,38.483,38.638,480239,0
2006-03-07,38.464,38.672,38.025,38.267,490879,0
2006-03-08,38.085,38.213,37.522,38.076,855710,0
2006-03-09,38.058,38.257,37.342,37.452,602583,0
2006-03-10,37.619,38.275,37.194,38.154,520136,0
2006-03-13,38.138,38.612,37.909,38.066,315917,0
2006-03-14,38.025,38.579,37.885,38.527,393859,0
2006-03-15,38.656,38.871,38.213,38.796,493077,0
2006-03-16,38.914,39.156,38.492,38.603,357431,0
2006-03-17,39.001,39.329,38.777,39.173,701337,0
2006-03-20,39.063,39.547,38.629,38.829,487986,0
2006-03-21,38.914,39.329,38.492,39.147,402297,0
2006-03-22,39.245,39.814,38.984,39.702,575871,0
2006-03-23,39.347,39.401,38.32,38.536,780893,0
2006-03-24,38.587,39.347,38.5,39.147,635078,0
2006-03-27,39.001,39.132,38.796,38.879,492033,0
2006-03-28,38.716,39.156,38.386,38.968,501054,0
2006-03-29,38.993,39.771,38.924,39.401,429822,0
2006-03-30,39.347,39.442,38.553,38.708,554478,0
2006-03-31,38.796,39.164,38.422,38.724,443119,0
2006-04-03,38.853,39.538,38.455,38.897,601772,0
2006-04-04,38.888,39.908,38.527,39.465,575871,0
2006-04-05,39.632,40.912,39.582,40.748,769330,0
2006-04-06,40.688,40.976,40.394,40.767,535397,0
2006-04-07,40.833,41.284,40.61,40.748,433290,0
2006-04-10,40.767,41.033,40.375,40.723,354544,0
2006-04-11,40.74,40.869,39.849,39.934,537363,0
2006-04-12,40.039,40.349,39.814,40.031,325979,0
2006-04-13,40.1,40.455,39.823,40.23,328870,0
2006-04-17,40.083,40.299,39.624,39.728,427509,0
2006-04-18,39.867,41.888,39.867,41.776,728856,0
2006-04-19,41.776,42.479,41.758,42.159,466591,0
2006-04-20,42.375,42.806,42.202,42.728,533198,0
2006-04-21,43.143,43.498,42.617,42.866,604317,0
2006-04-24,42.866,42.866,41.839,42.357,489487,0
2006-04-25,42.46,42.625,41.856,42.539,676937,0
2006-04-26,42.46,43.022,41.717,42.539,470989,0
2006-04-27,42.323,43.662,41.233,43.425,662249,0
2006-04-28,43.506,45.825,43.506,45.099,1168970,0
2006-05-01,44.623,44.673,43.461,43.488,1603876,0
2006-05-02,43.602,44.641,43.074,44.641,737992,0
2006-05-03,44.779,45.583,44.779,45.176,894565,0
2006-05-04,45.383,45.782,45.193,45.773,657275,0
2006-05-05,45.808,47.172,45.713,47.107,650337,0
2006-05-08,47.492,47.996,47.015,47.07,733946,0
2006-05-09,47.042,47.123,46.472,46.888,939663,0
2006-05-10,46.784,48.792,46.584,48.021,1340576,0
2006-05-11,48.108,48.108,46.985,47.146,793843,0
2006-05-12,47.123,47.751,46.716,46.87,684106,0
2006-05-15,46.758,47.061,45.799,46.584,780082,0
2006-05-16,46.551,46.915,45.721,45.884,502672,0
2006-05-17,45.107,45.575,44.519,44.623,649646,0
2006-05-18,44.952,45.176,44.363,44.503,468906,0
2006-05-19,45.236,45.817,44.389,44.716,753487,0
2006-05-22,44.77,45.046,44.052,44.751,964639,0
2006-05-23,45.401,46.682,45.401,45.782,1102014,0
2006-05-24,45.687,46.024,44.88,45.583,905665,0
2006-05-25,45.79,46.75,45.623,46.708,635424,0
2006-05-26,46.708,47.123,46.699,47.061,463469,0
2006-05-30,46.758,46.968,45.488,45.9,624898,0
2006-05-31,45.884,46.723,45.641,46.723,942784,0
2006-06-01,46.985,47.107,46.525,46.933,1055990,0
2006-06-02,47.356,48.004,47.181,47.589,1687021,0
2006-06-05,47.475,47.519,46.457,46.482,858371,0
2006-06-06,47.433,47.779,46.378,47.243,1256160,0
2006-06-07,47.278,48.479,47.278,47.908,1414928,0
2006-06-08,47.475,47.952,46.307,47.761,1466733,0
2006-06-09,48.021,48.254,47.596,47.717,482667,0
2006-06-12,47.676,48.195,46.811,46.915,652190,0
2006-06-13,46.907,47.219,46.041,46.387,966490,0
2006-06-14,46.215,46.439,45.358,45.541,1123062,0
2006-06-15,45.756,47.519,45.756,47.441,1193370,0
2006-06-16,47.356,47.492,47.07,47.2,666762,0
2006-06-19,47.219,47.252,46.249,46.569,631376,0
2006-06-20,46.699,47.347,46.69,47.115,850389,0
2006-06-21,47.366,48.136,47.252,47.874,891557,0
2006-06-22,47.839,48.245,47.537,47.987,616457,0
2006-06-23,48.136,49.031,47.565,48.728,916649,0
2006-06-26,48.764,49.405,48.377,48.703,787368,0
2006-06-27,48.687,49.292,48.004,48.108,706657,0
2006-06-28,48.428,48.443,47.702,48.226,707924,0
2006-06-29,48.428,50.72,48.377,50.642,1073799,0
2006-06-30,51.02,51.827,50.287,50.529,900576,0
2006-07-03,50.321,50.427,49.976,50.155,839173,0
2006-07-05,49.708,49.796,48.548,49.086,1433083,0
2006-07-06,49.354,49.595,48.947,49.319,843571,0
2006-07-07,49.3,49.354,48.402,48.636,761812,0
2006-07-10,48.827,49.829,48.754,49.618,673349,0
2006-07-11,49.463,49.554,48.428,49.423,836168,0
2006-07-12,49.345,49.423,48.531,48.712,673349,0
2006-07-13,48.712,48.764,47.347,47.475,1241127,0
2006-07-14,47.292,47.31,44.798,45.73,1556005,0
2006-07-17,45.721,46.342,45.418,45.687,940588,0
2006-07-18,45.808,46.423,45.764,46.352,691391,0
2006-07-19,46.268,46.95,46.008,46.811,900926,0
2006-07-20,46.811,47.156,44.943,45.064,842874,0
2006-07-21,45.201,45.201,43.783,44.536,1237196,0
2006-07-24,44.831,45.533,44.71,45.374,756954,0
2006-07-25,44.606,45.832,43.949,45.799,927057,0
2006-07-26,45.575,45.696,43.619,44.241,1362662,0
2006-07-27,43.594,43.594,41.076,41.51,2158700,0
2006-07-28,41.685,43.431,41.554,43.222,1318716,0
2006-07-31,43.213,43.912,42.92,43.586,939315,0
2006-08-01,43.031,43.169,41.814,42.252,1004417,0
2006-08-02,42.712,43.431,42.712,43.074,903815,0
2006-08-03,42.375,44.424,42.375,44.232,1239277,0
2006-08-04,44.691,45.616,43.342,43.61,1080970,0
2006-08-07,43.453,43.627,43.013,43.213,671388,0
2006-08-08,43.048,43.747,42.849,43.066,726545,0
2006-08-09,43.151,43.151,41.51,41.561,1275470,0
2006-08-10,41.425,41.968,40.976,41.725,898613,0
2006-08-11,41.535,41.594,41.164,41.416,701681,0
2006-08-14,41.814,42.746,41.749,41.795,553669,0
2006-08-15,42.226,43.213,42.226,43.136,499085,0
2006-08-16,43.111,44.372,42.547,44.132,796849,0
2006-08-17,43.836,44.114,43.515,43.828,524642,0
2006-08-18,44.016,44.348,43.415,44.183,607208,0
2006-08-21,43.854,43.854,42.946,43.323,493881,0
2006-08-22,43.323,44.034,43.281,43.552,406693,0
2006-08-23,43.444,43.619,42.419,42.625,394205,0
2006-08-24,42.823,42.875,41.631,42.141,535284,0
2006-08-25,41.968,42.019,41.51,41.898,418952,0
2006-08-28,41.767,43.031,41.767,42.634,439187,0
2006-08-29,42.512,43.057,41.804,42.928,566156,0
2006-08-30,43.013,43.24,42.823,43.111,452484,0
2006-08-31,42.979,43.23,42.505,42.737,490416,0
2006-09-01,42.956,43.586,42.831,43.453,338930,0
2006-09-05,43.453,43.627,43.29,43.398,386226,0
2006-09-06,43.022,43.878,42.53,42.59,905665,0
2006-09-07,42.243,42.712,41.941,42.15,691507,0
2006-09-08,42.366,42.634,42.252,42.349,303197,0
2006-09-11,42.323,42.755,41.814,42.419,404381,0
2006-09-12,42.46,45.072,42.46,45.037,1236847,0
2006-09-13,45.184,46.152,44.864,46.082,786327,0
2006-09-14,46.008,46.008,45.011,45.116,723535,0
2006-09-15,46.137,46.137,44.969,45.116,890748,0
2006-09-18,44.986,45.764,44.742,45.099,503484,0
2006-09-19,44.925,45.02,44.191,44.71,798585,0
2006-09-20,44.798,45.808,44.798,45.35,515046,0
2006-09-21,45.434,45.687,44.052,44.164,862071,0
2006-09-22,44.223,44.389,43.461,43.992,463588,0
2006-09-25,44.191,44.88,43.275,44.615,523719,0
2006-09-26,44.615,45.713,44.57,45.575,513542,0
2006-09-27,45.469,46.569,45.451,46.482,657627,0
2006-09-28,46.525,46.853,45.858,46.024,829226,0
2006-09-29,45.488,45.567,44.424,44.691,1317793,0
2006-10-02,44.838,44.838,44.105,44.536,819517,0
2006-10-03,44.448,44.751,44.205,44.503,761005,0
2006-10-04,44.356,45.964,44.241,45.858,964174,0
2006-10-05,45.79,46.584,45.488,46.56,841026,0
2006-10-06,46.397,46.472,45.616,46.033,496773,0
2006-10-09,45.919,46.369,45.514,46.189,301464,0
2006-10-10,46.307,47.839,46.268,47.821,1134162,0
2006-10-11,47.31,47.366,46.491,46.758,782745,0
2006-10-12,46.87,47.042,46.439,46.646,662020,0
2006-10-13,46.56,46.985,46.268,46.766,714285,0
2006-10-16,46.879,47.511,46.879,47.32,669188,0
2006-10-17,46.612,46.699,45.056,45.523,884389,0
2006-10-18,46.091,46.628,44.57,44.88,943591,0
2006-10-19,44.798,45.999,44.798,45.497,755450,0
2006-10-20,45.964,46.008,45.011,45.434,701916,0
2006-10-23,45.297,45.35,44.536,44.71,615652,0
2006-10-24,44.493,45.029,44.139,45.02,827499,0
2006-10-25,46.482,47.292,45.841,46.352,1034946,0
2006-10-26,46.716,47.301,46.628,46.628,859641,0
2006-10-27,46.541,46.861,46.024,46.137,536320,0
2006-10-30,46.1,47.391,46.082,47.366,696944,0
2006-10-31,47.391,47.433,45.451,45.533,1316177,0
2006-11-01,45.41,46.063,45.011,45.149,998637,0
2006-11-02,45.056,45.623,44.906,45.297,683062,0
2006-11-03,45.451,45.575,44.398,44.493,605705,0
2006-11-06,44.751,45.332,44.716,45.141,669072,0
2006-11-07,45.273,46.249,45.149,45.441,500356,0
2006-11-08,45.383,46.324,45.211,46.063,692546,0
2006-11-09,46.198,46.198,45.315,45.34,604892,0
2006-11-10,45.488,45.928,45.374,45.817,311293,0
2006-11-13,45.747,46.198,45.523,45.841,639239,0
2006-11-14,46.008,46.69,45.558,46.541,679250,0
2006-11-15,46.397,46.766,46.008,46.36,525567,0
2006-11-16,46.423,47.26,46.145,47.2,847036,0
2006-11-17,47.107,47.219,46.508,46.879,766437,0
2006-11-20,46.915,47.172,46.584,47.006,585583,0
2006-11-21,46.835,47.226,46.29,46.448,476654,0
2006-11-22,46.516,47.219,46.482,47.033,528114,0
2006-11-24,46.612,46.898,46.431,46.516,89851,0
2006-11-27,46.268,46.525,45.696,45.936,499202,0
2006-11-28,45.73,46.682,45.116,46.602,1275814,0
2006-11-29,46.69,46.732,45.273,45.597,908208,0
2006-11-30,45.607,45.79,44.969,45.116,870050,0
2006-12-01,45.064,45.141,44.122,44.71,773952,0
2006-12-04,44.191,45.74,44.146,45.141,700757,0
2006-12-05,45.141,45.34,44.277,45.273,680058,0
2006-12-06,45.288,45.34,44.898,44.995,762854,0
2006-12-07,45.029,45.167,44.415,44.969,603968,0
2006-12-08,44.88,45.064,43.958,44.069,638199,0
2006-12-11,43.862,44.606,43.67,44.372,1071950,0
2006-12-12,44.673,44.943,44.191,44.519,1389489,0
2006-12-13,44.448,44.476,43.552,43.724,1565371,0
2006-12-14,43.732,44.848,43.732,44.681,623396,0
2006-12-15,44.822,44.969,44.294,44.431,917690,0
2006-12-18,44.536,45.099,44.205,44.381,518630,0
2006-12-19,44.285,44.807,44.114,44.57,461160,0
2006-12-20,44.457,45.125,44.356,44.961,718795,0
2006-12-21,44.838,45.141,44.356,44.536,422535,0
2006-12-22,44.527,44.596,44.016,44.105,267467,0
2006-12-26,44.105,44.485,44.034,44.485,255904,0
2006-12-27,44.606,45.184,44.57,45.184,399177,0
2006-12-28,44.986,45.158,44.536,44.995,323436,0
2006-12-29,44.822,45.056,44.146,44.155,491339,0
2007-01-03,44.579,46.198,44.579,45.747,995167,0
2007-01-04,45.264,46.439,45.264,46.342,654387,0
2007-01-05,46.298,46.333,45.358,45.506,674046,0
2007-01-08,45.365,45.696,45.037,45.107,694979,0
2007-01-09,45.227,45.558,44.969,45.158,686188,0
2007-01-10,45.141,45.383,44.751,45.288,452023,0
2007-01-11,45.34,46.05,45.176,45.392,671619,0
2007-01-12,45.315,45.74,44.977,45.523,649646,0
2007-01-16,45.66,45.894,45.35,45.773,696944,0
2007-01-17,45.747,46.082,45.46,45.623,522562,0
2007-01-18,45.74,46.091,45.306,45.825,478850,0
2007-01-19,46.179,46.298,45.928,46.29,622008,0
2007-01-22,46.118,46.414,45.85,46.072,485211,0
2007-01-23,46.11,46.541,45.876,46.472,588012,0
2007-01-24,46.584,47.132,46.532,47.123,882074,0
2007-01-25,47.123,47.123,46.05,46.145,423344,0
2007-01-26,46.145,46.232,45.401,45.764,593332,0
2007-01-29,45.928,46.826,45.541,46.716,855710,0
2007-01-30,46.723,46.784,46.36,46.708,425891,0
2007-01-31,46.482,47.347,46.315,47.163,577489,0
2007-02-01,47.146,48.098,47.024,47.942,1119130,0
2007-02-02,47.32,47.788,46.063,46.491,1352604,0
2007-02-05,46.491,46.501,45.66,46.05,740998,0
2007-02-06,46.05,46.249,45.66,46.127,571937,0
2007-02-07,46.206,46.457,45.841,45.974,482087,0
2007-02-08,45.999,46.05,45.558,45.696,548581,0
2007-02-09,45.705,45.764,45.004,45.107,410512,0
2007-02-12,45.107,45.374,44.977,45.184,357716,0
2007-02-13,45.358,45.983,45.297,45.964,416104,0
2007-02-14,45.999,46.198,45.358,46.033,753039,0
2007-02-15,45.756,46.732,45.756,46.431,771642,0
2007-02-16,46.637,46.682,46.118,46.682,488448,0
2007-02-20,46.448,46.516,45.884,46.457,629293,0
2007-02-21,46.352,46.56,46.033,46.516,550660,0
2007-02-22,46.482,46.602,45.641,46.072,854554,0
2007-02-23,46.699,47.694,46.569,47.391,1401171,0
2007-02-26,47.4,47.649,46.127,46.276,1244556,0
2007-02-27,45.876,45.919,44.986,45.141,1433547,0
2007-02-28,45.064,45.167,44.277,44.527,1271655,0
2007-03-01,44.105,44.536,43.323,44.381,1062111,0
2007-03-02,44.277,44.438,43.506,43.552,555632,0
2007-03-05,43.24,43.48,42.581,42.643,1072066,0
2007-03-06,42.609,43.586,42.426,43.332,853396,0
2007-03-07,43.437,44.052,43.188,43.756,715212,0
2007-03-08,43.974,44.155,43.453,43.552,803906,0
2007-03-09,43.93,44.016,43.258,43.444,433290,0
2007-03-12,43.444,43.524,43.102,43.37,910636,0
2007-03-13,43.074,43.24,42.019,42.019,708967,0
2007-03-14,42.141,42.383,41.407,42.175,891673,0
2007-03-15,42.185,43.022,42.071,42.806,978629,0
2007-03-16,43.151,43.379,42.59,42.875,1525942,0
2007-03-19,43.281,43.732,42.486,42.676,780893,0
2007-03-20,42.495,43.249,42.451,43.066,512499,0
2007-03-21,43.005,43.846,42.823,43.783,760081,0
2007-03-22,44.415,44.415,43.561,43.792,490762,0
2007-03-23,43.93,44.078,43.48,43.602,757305,0
2007-03-26,43.488,43.579,42.806,43.039,575639,0
2007-03-27,42.987,43.057,42.479,42.65,409816,0
2007-03-28,42.512,42.599,42.089,42.296,493653,0
2007-03-29,42.512,42.694,41.795,42.123,519787,0
2007-03-30,42.194,42.72,42.133,42.668,863226,0
2007-04-02,42.799,43.111,42.581,42.815,604780,0
2007-04-03,43.111,43.586,42.831,43.281,739151,0
2007-04-04,43.12,43.195,42.694,42.79,809338,0
2007-04-05,42.685,43.275,42.599,43.275,437684,0
2007-04-09,43.415,43.93,43.406,43.689,545803,0
2007-04-10,43.619,43.828,43.24,43.281,445194,0
2007-04-11,43.431,44.363,43.306,44.32,1230257,0
2007-04-12,44.277,44.716,43.81,44.7,750480,0
2007-04-13,44.57,44.57,44.132,44.329,665835,0
2007-04-16,44.381,44.925,44.363,44.864,535397,0
2007-04-17,44.856,45.029,44.632,44.751,554243,0
2007-04-18,44.623,45.74,44.544,45.497,712206,0
2007-04-19,45.401,45.418,44.864,44.969,692665,0
2007-04-20,45.506,45.747,45.082,45.451,478967,0
2007-04-23,45.541,45.696,45.141,45.273,293369,0
2007-04-24,45.236,45.306,44.536,44.934,524411,0
2007-04-25,45.401,46.87,45.116,46.766,1458524,0
2007-04-26,46.655,46.742,46.232,46.646,816971,0
2007-04-27,46.569,46.699,46.268,46.541,868549,0
2007-04-30,46.298,46.516,45.441,45.523,1064550,0
2007-05-01,45.523,45.607,45.064,45.22,687691,0
2007-05-02,45.245,45.74,45.201,45.523,610907,0
2007-05-03,45.583,46.1,45.506,45.632,592985,0
2007-05-04,45.227,45.514,45.046,45.288,466361,0
2007-05-07,45.392,45.523,44.977,45.158,455952,0
2007-05-08,45.167,46.439,45.158,46.259,936900,0
2007-05-09,46.29,46.482,46.024,46.315,515852,0
2007-05-10,46.198,46.36,45.575,45.713,533317,0
2007-05-11,45.79,46.24,45.66,46.215,422766,0
2007-05-14,46.118,46.249,45.523,45.616,506141,0
2007-05-15,45.782,46.179,45.401,45.427,726080,0
2007-05-16,45.567,46.414,45.324,46.378,682025,0
2007-05-17,46.091,46.423,45.919,46.24,627210,0
2007-05-18,46.516,46.802,46.369,46.628,786560,0
2007-05-21,46.501,47.08,46.198,46.915,627907,0
2007-05-22,46.87,47.163,46.655,46.959,497586,0
2007-05-23,47.089,47.301,46.682,46.75,824901,0
2007-05-24,46.758,46.925,45.73,45.825,831426,0
2007-05-25,46.033,46.268,45.73,45.799,600152,0
2007-05-29,46.033,46.387,45.705,46.162,836582,0
2007-05-30,46.091,46.826,45.919,46.501,873982,0
2007-05-31,46.612,46.915,46.249,46.628,958395,0
2007-06-01,46.742,47.123,46.457,46.758,762854,0
2007-06-04,46.758,46.826,46.508,46.569,714403,0
2007-06-05,46.482,46.907,46.276,46.352,573212,0
2007-06-06,46.268,46.29,45.383,45.575,851546,0
2007-06-07,44.864,45.575,44.864,45.029,808649,0
2007-06-08,44.969,45.418,44.798,45.273,667222,0
2007-06-11,45.167,45.451,44.873,45.099,471912,0
2007-06-12,45.037,45.315,44.838,44.848,1104908,0
2007-06-13,44.986,45.211,44.761,45.125,895722,0
2007-06-14,45.149,45.713,44.691,44.831,1123062,0
2007-06-15,45.441,46.008,45.099,45.227,1219272,0
2007-06-18,45.441,45.687,45.029,45.099,669188,0
2007-06-19,45.158,45.306,44.822,44.888,731516,0
2007-06-20,44.915,45.533,44.906,44.943,754296,0
2007-06-21,44.888,45.374,44.816,45.315,407617,0
2007-06-22,46.249,47.132,46.232,46.853,1582025,0
2007-06-25,46.959,48.333,46.915,47.942,1689103,0
2007-06-26,47.952,48.262,47.015,47.181,1257895,0
2007-06-27,47.006,47.089,46.637,46.95,1053794,0
2007-06-28,46.853,47.622,46.699,47.172,886700,0
2007-06-29,47.052,47.252,46.439,46.525,702722,0
2007-07-02,46.861,47.209,46.268,46.699,768519,0
2007-07-03,46.708,47.243,46.699,47.07,221329,0
2007-07-05,47.033,47.269,46.775,47,620504,0
2007-07-06,46.977,47.132,46.584,46.933,684106,0
2007-07-09,46.602,47.191,46.516,47.156,1016560,0
2007-07-10,47.107,47.209,46.732,46.802,930873,0
2007-07-11,46.766,47.458,46.742,47.441,776036,0
2007-07-12,47.546,48.07,47.441,48.07,867621,0
2007-07-13,48.08,48.161,47.798,48.098,429589,0
2007-07-16,47.996,48.169,47.64,47.815,656239,0
2007-07-17,47.726,47.942,47.483,47.667,773493,0
2007-07-18,47.667,48.013,47.329,47.761,544299,0
2007-07-19,47.952,48.152,47.301,47.337,578983,0
2007-07-20,47.528,47.717,46.532,46.716,910525,0
2007-07-23,46.853,47.042,46.215,46.315,638079,0
2007-07-24,46.189,46.333,45.297,45.383,725958,0
2007-07-25,45.374,45.876,45.02,45.427,1013441,0
2007-07-26,46.315,46.431,45.358,45.974,2133956,0
2007-07-27,46.11,46.87,45.427,46.072,2087587,0
2007-07-30,46.1,47.2,45.876,46.95,1237800,0
2007-07-31,47.219,48.098,46.95,47.015,1583203,0
2007-08-01,47.07,48.07,46.925,47.815,1437013,0
2007-08-02,47.942,48.496,47.519,48.236,1926598,0
2007-08-03,48.055,48.377,47.015,47.146,1844516,0
2007-08-06,47.209,48.297,46.75,48.226,1401575,0
2007-08-07,48.152,49.554,48.08,49.131,1754631,0
2007-08-08,49.285,49.897,47.77,48.359,1955324,0
2007-08-09,47.574,47.952,46.672,46.672,2023871,0
2007-08-10,46.307,46.959,45.832,46.637,1769007,0
2007-08-13,46.95,48.145,46.87,47.821,1244135,0
2007-08-14,47.565,47.779,45.523,45.558,1593470,0
2007-08-15,45.597,46.525,44.969,44.969,1186775,0
2007-08-16,44.898,45.832,44.32,45.705,1805434,0
2007-08-17,46.268,47.631,45.73,46.189,1472168,0
2007-08-20,46.369,47.08,46.008,46.232,867738,0
2007-08-21,46.259,46.482,45.583,46.171,641203,0
2007-08-22,46.369,47.26,46.369,47.219,649646,0
2007-08-23,47.441,47.528,46.091,46.333,624786,0
2007-08-24,46.378,46.925,46.315,46.925,477230,0
2007-08-27,46.95,47.033,46.464,46.682,672774,0
2007-08-28,46.655,46.915,45.687,45.687,861374,0
2007-08-29,45.964,46.75,45.808,46.75,762854,0
2007-08-30,46.491,47.123,46.298,46.758,784825,0
2007-08-31,47.123,47.686,47.07,47.347,896992,0
2007-09-04,47.475,47.483,46.898,47.366,554478,0
2007-09-05,47.015,47.015,45.909,46.016,996784,0
2007-09-06,46.091,46.397,45.696,46.162,530425,0
2007-09-07,45.79,45.79,44.822,45.22,818824,0
2007-09-10,45.245,45.567,43.939,44.016,1147450,0
2007-09-11,44.183,44.716,43.896,44.132,844031,0
2007-09-12,44.034,44.043,43.351,43.524,737533,0
2007-09-13,43.552,44.043,43.415,43.533,945099,0
2007-09-14,43.249,44.016,43.249,43.594,762970,0
2007-09-17,43.506,43.74,43.415,43.453,806217,0
2007-09-18,43.602,45.35,43.524,45.193,1165038,0
2007-09-19,45.34,45.514,44.407,44.438,839404,0
2007-09-20,44.164,44.259,43.102,43.102,1011930,0
2007-09-21,43.406,43.644,43.031,43.12,1038880,0
2007-09-24,42.996,43.213,42.236,42.34,907865,0
2007-09-25,42.044,42.288,41.675,41.795,819861,0
2007-09-26,41.795,42.903,41.795,42.495,722846,0
2007-09-27,42.755,42.875,42.279,42.479,509726,0
2007-09-28,42.4,42.875,42.296,42.375,629869,0
2007-10-01,42.218,43.102,42.218,42.806,546382,0
2007-10-02,42.737,43.179,42.175,42.435,578184,0
2007-10-03,42.366,42.366,41.345,41.639,1065938,0
2007-10-04,41.648,41.872,40.885,41.001,727467,0
2007-10-05,41.171,42.668,41.171,42.59,747000,0
2007-10-08,40.61,41.804,39.132,39.711,3005970,0
2007-10-09,39.779,41.336,39.565,40.894,2063879,0
2007-10-10,40.949,41.016,39.867,40.757,1431349,0
2007-10-11,41.008,41.345,40.455,40.636,1257315,0
2007-10-12,40.6,41.439,40.394,41.372,1115198,0
2007-10-15,41.381,41.594,40.931,41.216,1227713,0
2007-10-16,41.076,41.155,40.187,40.499,1654645,0
2007-10-17,40.958,40.966,40.195,40.714,1519115,0
2007-10-18,40.591,41.033,40.357,40.767,929601,0
2007-10-19,40.775,41.103,40.177,40.394,1323117,0
2007-10-22,40.065,40.653,39.867,40.567,1048825,0
2007-10-23,40.784,41.103,40.437,40.966,1339071,0
2007-10-24,39.503,40.939,39.503,40.61,1690258,0
2007-10-25,40.524,40.784,39.771,40.326,1500615,0
2007-10-26,40.688,41.147,40.212,40.984,941514,0
2007-10-29,41.04,41.199,40.583,40.793,667105,0
2007-10-30,40.697,41.008,40.437,40.653,935848,0
2007-10-31,40.723,41.749,40.679,41.381,1532762,0
2007-11-01,41.076,41.155,40.551,41.016,1176026,0
2007-11-02,41.066,41.475,40.697,41.475,1107914,0
2007-11-05,40.949,41.268,40.567,41.001,808150,0
2007-11-06,41.354,41.354,40.274,40.976,1213836,0
2007-11-07,40.56,40.591,39.908,40.083,1142141,0
2007-11-08,40.083,40.567,39.574,40.326,2235024,0
2007-11-09,39.893,40.092,39.384,39.53,1845443,0
2007-11-12,39.632,40.56,39.582,40.255,2138700,0
2007-11-13,40.429,41.164,40.349,41.138,1115544,0
2007-11-14,41.299,41.814,40.42,40.42,940691,0
2007-11-15,40.212,40.464,39.253,39.426,1227026,0
2007-11-16,39.347,39.347,37.254,37.654,2084118,0
2007-11-19,37.487,37.654,35.554,35.562,2077498,0
2007-11-20,35.562,35.976,34.53,34.911,2138812,0
2007-11-21,34.556,34.755,33.815,34.098,1678272,0
2007-11-23,34.315,34.592,34.107,34.506,487639,0
2007-11-26,34.332,34.945,33.685,33.716,779274,0
2007-11-27,33.788,34.868,33.725,34.799,2125733,0
2007-11-28,34.981,36.77,34.859,36.71,1791425,0
2007-11-29,36.45,36.477,35.767,35.949,1047531,0
2007-11-30,36.319,37.566,36.319,37.495,1891004,0
2007-12-03,37.178,37.721,36.797,37.368,1319992,0
2007-12-04,37.428,37.428,36.623,36.789,1244017,0
2007-12-05,37.126,38.04,37.108,37.946,917921,0
2007-12-06,38.267,40.869,38.267,40.833,1998378,0
2007-12-07,41.121,42.081,40.903,41.767,1676985,0
2007-12-10,41.475,42.469,41.475,42.202,1000258,0
2007-12-11,42.028,42.773,41.147,41.268,1961331,0
2007-12-12,42.105,42.903,40.931,41.407,1874872,0
2007-12-13,41.155,41.475,40.576,41.327,974586,0
2007-12-14,41.309,42.323,39.996,40.16,1471022,0
2007-12-17,39.918,40.903,39.624,39.779,967070,0
2007-12-18,39.988,40.48,39.512,40.342,668612,0
2007-12-19,40.583,40.583,39.337,39.442,733716,0
2007-12-20,39.097,39.329,38.138,39.211,1014366,0
2007-12-21,39.565,40.583,39.538,40.464,1161893,0
2007-12-24,40.644,42.028,40.56,41.888,572515,0
2007-12-26,41.767,41.914,41.057,41.491,472028,0
2007-12-27,41.425,41.603,40.653,40.833,599690,0
2007-12-28,41.242,41.501,40.922,41.085,623280,0
2007-12-31,40.877,40.931,40.429,40.653,625251,0
2008-01-02,40.817,40.984,39.484,39.702,803211,0
2008-01-03,39.737,39.908,37.574,37.644,1199265,0
2008-01-04,37.351,37.351,35.81,36.416,1411622,0
2008-01-07,36.536,37.871,36.467,37.385,1020243,0
2008-01-08,37.636,38.009,35.992,35.992,828635,0
2008-01-09,35.828,36.173,34.859,36.173,995053,0
2008-01-10,36.122,38.708,35.636,38.32,1637413,0
2008-01-11,38.04,38.04,36.736,37.395,1135206,0
2008-01-14,37.853,39.867,37.755,39.779,1014109,0
2008-01-15,39.53,40.031,38.829,39.693,1073920,0
2008-01-16,39.384,41.389,38.888,40.793,1198329,0
2008-01-17,40.793,41.242,39.392,39.503,1190824,0
2008-01-18,39.952,40.931,39.702,40.255,1193383,0
2008-01-22,38.561,40.567,37.955,39.867,1880626,0
2008-01-23,38.345,43.342,38.345,43.074,2087946,0
2008-01-24,43.039,43.275,41.657,41.717,1498050,0
2008-01-25,41.708,43.005,41.171,42.123,1355699,0
2008-01-28,42.098,42.912,41.399,42.773,1011709,0
2008-01-29,43.195,43.213,42.166,42.557,1169776,0
2008-01-30,42.46,43.949,42.133,42.962,1219904,0
2008-01-31,43.151,45.583,42.512,44.969,1753159,0
2008-02-01,45.832,48.687,45.227,47.77,2780415,0
2008-02-04,47.77,50.027,47.191,49.309,2901861,0
2008-02-05,48.764,50.045,48.506,49.222,2615073,0
2008-02-06,49.095,51.827,48.773,50.788,3125383,0
2008-02-07,50.459,51.315,49.829,50.874,1685369,0
2008-02-08,50.504,51.405,49.733,50.511,1541389,0
2008-02-11,50.598,50.91,49.812,50.807,1479466,0
2008-02-12,51.02,51.957,50.174,50.78,1475519,0
2008-02-13,50.856,51.869,50.728,51.609,1395052,0
2008-02-14,51.47,52.301,51.048,51.203,1294151,0
2008-02-15,50.831,51.118,49.837,50.971,1701351,0
2008-02-19,51.15,51.323,49.405,49.905,1679487,0
2008-02-20,49.546,51.879,49.379,51.757,1437907,0
2008-02-21,52.042,52.042,50.572,50.864,1495773,0
2008-02-22,51.195,51.195,49.463,50.838,898171,0
2008-02-25,50.773,52.916,50.088,52.83,1906432,0
2008-02-26,51.461,51.67,50.045,51.15,2542747,0
2008-02-27,50.945,52.666,50.773,52.398,1787301,0
2008-02-28,51.886,52.371,51.126,51.266,1469744,0
2008-02-29,50.874,51.048,49.587,49.82,1452745,0
2008-03-03,49.742,50.954,48.868,50.468,1417907,0
2008-03-04,49.43,51.298,48.928,51.178,1633331,0
2008-03-05,51.22,51.461,50.045,50.504,1608676,0
2008-03-06,50.165,50.253,48.368,48.618,1443676,0
2008-03-07,48.325,49.663,47.631,48.004,1817562,0
2008-03-10,48.169,48.764,47.519,48.098,1381329,0
2008-03-11,49.292,51.092,48.81,51.092,2109070,0
2008-03-12,50.988,51.626,49.82,49.837,1562203,0
2008-03-13,49.231,52.32,48.801,51.541,2022169,0
2008-03-14,52.164,52.805,50.237,51.533,2186663,0
2008-03-17,50.4,51.461,49.786,50.676,2184577,0
2008-03-18,51.533,53.945,51.203,53.903,1904068,0
2008-03-19,54.047,54.326,51.377,51.445,2140990,0
2008-03-20,51.541,54.066,51.323,53.85,1446290,0
2008-03-24,54.186,56.426,53.85,55,1714007,0
2008-03-25,55.546,55.546,54.031,54.247,1277652,0
2008-03-26,54.16,54.967,53.452,54.508,956093,0
2008-03-27,54.74,54.749,53.321,53.77,1318294,0
2008-03-28,54.047,54.326,52.519,52.604,1035561,0
2008-03-31,52.943,53.107,51.617,52.675,1271029,0
2008-04-01,53.366,55.848,53.08,55.546,1423842,0
2008-04-02,55.856,56.807,55.336,56.03,968385,0
2008-04-03,55.537,55.778,54.586,55.621,1100750,0
2008-04-04,55.856,55.987,54.256,54.444,1316676,0
2008-04-07,53.832,56.807,53.832,55.735,1192167,0
2008-04-08,55.354,56.038,54.86,55.423,1554733,0
2008-04-09,55.104,55.812,52.813,53.002,1679716,0
2008-04-10,53.107,54.636,52.935,54.169,1002647,0
2008-04-11,53.574,54.371,52.13,52.413,1208800,0
2008-04-14,52.787,54.12,52.257,53.77,960396,0
2008-04-15,53.608,55.052,53.608,54.922,1583294,0
2008-04-16,55.216,57.716,55.207,57.664,1257890,0
2008-04-17,57.048,57.188,54.578,55.405,1412574,0
2008-04-18,57.369,58.043,56.357,58.043,1363634,0
2008-04-21,56.435,56.721,56.021,56.194,2090040,0
2008-04-22,55.952,56.957,53.739,54.948,2081666,0
2008-04-23,55.952,57.749,55.537,56.408,2832937,0
2008-04-24,56.064,57.388,55.916,56.832,1264440,0
2008-04-25,56.999,58.762,56.332,58.466,1283869,0
2008-04-28,58.408,60.412,58.408,60.041,1631489,0
2008-04-29,59.384,60.536,58.65,59.496,1521567,0
2008-04-30,59.585,60.536,58.969,59.21,1550744,0
2008-05-01,59.151,61.668,59.03,61.668,1926769,0
2008-05-02,62.083,62.221,61.026,61.918,1540189,0
2008-05-05,61.409,61.9,60.968,61.322,1096234,0
2008-05-06,60.968,62.299,60.439,61.823,1562706,0
2008-05-07,62.161,62.756,61.278,61.477,776228,0
2008-05-08,61.391,62.239,61.209,61.427,1315827,0
2008-05-09,61.192,61.565,60.171,60.171,1382315,0
2008-05-12,61.219,62.738,60.292,62.738,1212758,0
2008-05-13,62.782,63.5,61.98,63.293,1111416,0
2008-05-14,63.802,65.179,63.293,64.461,1629371,0
2008-05-15,64.279,65.102,63.725,64.877,1193937,0
2008-05-16,65.342,65.653,64.208,65.229,1316889,0
2008-05-19,65.126,66.277,64.772,65.021,1384538,0
2008-05-20,64.573,64.729,63.448,63.631,1668699,0
2008-05-21,63.873,64.339,61.614,61.813,1671268,0
2008-05-22,61.565,62.498,60.879,61.729,1147712,0
2008-05-23,61.832,61.832,60.388,60.804,1008062,0
2008-05-27,60.818,62.418,60.751,62.099,841349,0
2008-05-28,62.282,63.561,62.282,63.355,1020775,0
2008-05-29,62.949,64.184,62.445,64.002,1124543,0
2008-05-30,64.391,64.391,63.189,63.5,1866842,0
2008-06-02,63.39,63.725,62.507,63.174,1072036,0
2008-06-03,63.733,64.599,62.099,62.738,1171501,0
2008-06-04,62.715,62.99,61.944,62.248,1389311,0
2008-06-05,62.583,63.121,62.005,62.894,1718117,0
2008-06-06,62.386,62.403,60.638,60.638,1374479,0
2008-06-09,61.157,61.27,59.893,60.836,1283329,0
2008-06-10,60.242,60.258,58.744,59.004,2530240,0
2008-06-11,58.822,59.246,56.696,56.729,1926256,0
2008-06-12,57.415,59.072,57.415,58.052,1610723,0
2008-06-13,58.814,59.843,58.466,59.263,2024013,0
2008-06-16,58.709,59.945,58.528,59.713,1053713,0
2008-06-17,59.877,61.459,59.877,60.518,1486599,0
2008-06-18,59.983,62.039,59.598,60.769,1574750,0
2008-06-19,60.925,64.071,60.888,63.873,1482442,0
2008-06-20,63.873,64.615,62.324,62.583,1641853,0
2008-06-23,63.189,63.491,61.789,61.858,889790,0
2008-06-24,61.337,61.565,60.275,60.292,1427551,0
2008-06-25,60.448,61.547,60.008,61.052,1139672,0
2008-06-26,60.094,60.352,58.925,59.11,1123168,0
2008-06-27,58.942,60.811,58.374,60.379,1254577,0
2008-06-30,60.612,60.612,58.876,59.568,1438028,0
2008-07-01,58.925,59.411,57.49,59.142,2313560,0
2008-07-02,59.652,59.885,57.872,57.916,1371173,0
2008-07-03,58.149,58.519,56.557,56.799,834368,0
2008-07-07,57.205,58.849,56.703,58.034,2434014,0
2008-07-08,58.466,60.76,57.767,60.602,2270387,0
2008-07-09,60.5,60.518,58.311,58.382,1128402,0
2008-07-10,58.502,59.86,58.391,59.193,905218,0
2008-07-11,57.836,58.374,56.342,56.91,1794706,0
2008-07-14,58.546,59.843,55.761,56.105,1785037,0
2008-07-15,55.346,56.35,53.547,55.485,2170724,0
2008-07-16,55.529,58.806,55.328,58.666,1618018,0
2008-07-17,58.942,61.391,58.493,61.337,1985157,0
2008-07-18,61.227,61.988,60.836,61.477,1126565,0
2008-07-21,62.152,62.152,60.448,61.347,1187624,0
2008-07-22,60.545,64.937,60.474,64.937,1776059,0
2008-07-23,64.193,64.512,58.25,58.441,2990840,0
2008-07-24,58.441,58.441,55.277,55.346,1772752,0
2008-07-25,55.881,56.624,54.948,55.449,2014889,0
2008-07-28,55.346,56.208,55.114,55.899,1379795,0
2008-07-29,56.038,59.478,55.864,59.11,2117105,0
2008-07-30,59.835,59.885,57.25,58.034,1137542,0
2008-07-31,57.308,58.597,56.883,57.039,1098946,0
2008-08-01,57.341,57.845,56.159,57.205,977344,0
2008-08-04,57.398,57.809,55.683,56.573,1150073,0
2008-08-05,56.686,58.925,56.677,58.78,1354203,0
2008-08-06,58.674,59.02,57.274,58.624,759879,0
2008-08-07,57.836,58.65,57.369,57.845,975390,0
2008-08-08,57.942,61.157,57.783,60.179,1340001,0
2008-08-11,59.661,61.944,59.082,61.149,1241117,0
2008-08-12,61.322,61.737,60,60.379,1052942,0
2008-08-13,60.379,61.253,59.185,60.76,1107765,0
2008-08-14,60.361,62.221,60.171,61.72,1320061,0
2008-08-15,62.393,62.626,60.787,61.081,836359,0
2008-08-18,61.383,61.383,58.633,58.849,1088098,0
2008-08-19,58.546,58.546,57.136,57.692,691687,0
2008-08-20,58.122,58.84,56.774,57.966,950310,0
2008-08-21,56.866,57.934,56.703,57.692,779157,0
2008-08-22,58.365,59.835,58.122,59.783,702802,0
2008-08-25,59.453,59.453,55.171,55.968,2868232,0
2008-08-26,55.751,56.208,54.177,54.86,1383570,0
2008-08-27,54.974,55.431,54.47,55.26,1006306,0
2008-08-28,55.702,57.128,55.629,56.901,1599586,0
2008-08-29,56.591,57.178,55.693,55.797,892057,0
2008-09-02,56.564,58.285,55.414,56.169,1646834,0
2008-09-03,56.169,57.128,55.788,56.208,1163408,0
2008-09-04,55.952,56.254,54.16,54.895,1290325,0
2008-09-05,54.515,54.515,52.527,54.137,1041028,0
2008-09-08,56.6,56.938,54.627,55.485,1356685,0
2008-09-09,55.735,56.218,53.926,54.093,1527721,0
2008-09-10,54.489,57.101,54.221,56.357,1417648,0
2008-09-11,56.357,56.91,54.714,56.91,1133054,0
2008-09-12,56.236,57.898,55.414,57.43,1154888,0
2008-09-15,55.302,57.725,54.636,55.519,1429768,0
2008-09-16,54.066,56.919,53.66,56.324,1491729,0
2008-09-17,54.895,59.506,54.221,57.36,2472267,0
2008-09-18,58.149,60.796,55.346,60.163,2904788,0
2008-09-19,60.536,61.996,58.84,58.979,1931118,0
2008-09-22,58.207,58.294,54.939,55.155,1205389,0
2008-09-23,55.476,56.548,53.296,53.442,1345136,0
2008-09-24,53.41,53.686,51.229,51.886,1558644,0
2008-09-25,52.407,53.85,51.039,53.521,1452531,0
2008-09-26,52.675,53.521,50.642,52.732,1129493,0
2008-09-29,52.042,53.366,50.174,50.311,644039,0
2008-09-30,51.791,53.616,51.256,53.616,661820,0
2008-10-01,53.779,53.779,50.011,50.565,1150819,0
2008-10-02,49.985,50.728,46.223,47.565,985244,0
2008-10-03,47.751,49.681,46.333,46.888,922959,0
2008-10-06,45.297,47.96,44.139,46.387,946131,0
2008-10-07,46.915,48.126,43.111,43.828,1063507,0
2008-10-08,42.383,46.898,42.383,45.392,548777,0
2008-10-09,45.264,45.991,39.779,39.779,1505475,0
2008-10-10,37.877,44.034,37.045,42.823,2008095,0
2008-10-13,44.666,45.632,42.331,42.956,1493157,0
2008-10-14,47.252,47.252,41.675,43.195,1812013,0
2008-10-15,40.499,41.823,38.509,38.579,1636434,0
2008-10-16,38.579,40.576,36.043,40.238,2097621,0
2008-10-17,39.615,40.551,37.946,38.13,1479884,0
2008-10-20,38.587,39.849,38.18,39.392,1356684,0
2008-10-21,39.32,39.458,38.025,38.076,1185354,0
2008-10-22,36.544,36.544,32.324,33.354,2826147,0
2008-10-23,32.871,34.506,31.486,32.644,2026895,0
2008-10-24,30.266,32.99,30.009,32.144,1205960,0
2008-10-27,31.789,33.889,31.289,31.884,1272291,0
2008-10-28,32.472,32.696,29.532,32.696,1490721,0
2008-10-29,32.24,35.196,31.858,33.474,1602329,0
2008-10-30,34.237,34.506,31.928,32.506,1618601,0
2008-10-31,32.24,34.669,31.815,34.262,1962840,0
2008-11-03,34.227,34.677,33.466,34.401,1364673,0
2008-11-04,35.024,35.828,34.227,35.387,2093426,0
2008-11-05,34.774,35.61,33.555,34.062,2126982,0
2008-11-06,33.805,34.237,32.596,33.017,1476207,0
2008-11-07,33,33.788,32.316,33.433,1728292,0
2008-11-10,33.925,34.193,32.922,33.372,1933670,0
2008-11-11,32.965,33.579,31.597,31.944,1951725,0
2008-11-12,31.435,32.066,30.769,31.262,1274195,0
2008-11-13,31.451,33.588,30.112,33.588,1757133,0
2008-11-14,32.862,33.399,31.841,31.92,1673217,0
2008-11-17,31.634,31.972,30.345,30.414,1374638,0
2008-11-18,30.474,30.509,28.201,28.952,1724980,0
2008-11-19,28.986,29.447,25.953,26.213,1778507,0
2008-11-20,25.978,26.827,23.963,24.605,1814892,0
2008-11-21,24.94,26.497,24.317,26.455,1208643,0
2008-11-24,27.112,29.93,26.447,29.558,1745378,0
2008-11-25,30.139,30.207,27.821,28.986,1175221,0
2008-11-26,28.356,30.993,28.356,30.815,1267842,0
2008-11-28,30.787,31.201,30.632,31.055,423503,0
2008-12-01,31.174,31.174,28.839,29.084,1010969,0
2008-12-02,29.42,29.94,28.408,29.852,640319,0
2008-12-03,29.256,30.872,28.659,30.759,738566,0
2008-12-04,30.319,32.066,30.041,30.733,845493,0
2008-12-05,30.025,30.815,27.855,30.543,1110846,0
2008-12-08,31.219,32.524,30.924,32.014,931296,0
2008-12-09,31.582,31.677,29.808,30.182,820719,0
2008-12-10,30.501,31.997,30.066,31.694,1733494,0
2008-12-11,31.486,31.486,27.345,27.63,1519012,0
2008-12-12,26.852,29.403,26.531,29.04,1215955,0
2008-12-15,29.24,29.619,27.795,28.269,1469634,0
2008-12-16,28.512,30.172,28.201,29.966,1294561,0
2008-12-17,29.757,32.487,29.601,31.65,1746300,0
2008-12-18,30.769,31.677,29.869,30.682,1695511,0
2008-12-19,31.158,32.637,30.796,31.771,2257286,0
2008-12-22,31.902,31.902,29.532,29.93,1604002,0
2008-12-23,30.414,30.778,29.323,30.354,1490048,0
2008-12-24,30.336,31.289,30.139,31.21,441694,0
2008-12-26,31.348,31.435,30.614,31.115,327074,0
2008-12-29,31.132,31.253,29.966,30.406,913392,0
2008-12-30,30.441,32.058,30.009,31.936,1166450,0
2008-12-31,32.118,34.044,32.118,33.537,814944,0
2009-01-02,34.185,35.188,33.363,34.954,713217,0
2009-01-05,34.936,35.109,33.969,34.677,687685,0
2009-01-06,35.033,35.663,34.677,35.291,1103829,0
2009-01-07,34.573,34.695,33.061,33.457,1567992,0
2009-01-08,33.52,33.88,32.879,33.474,427899,0
2009-01-09,33.788,33.907,32.24,33.034,1099194,0
2009-01-12,32.913,32.965,31.003,31.486,842624,0
2009-01-13,31.237,32.014,30.362,30.984,1041404,0
2009-01-14,30.527,30.924,29.116,29.429,940097,0
2009-01-15,29.524,30.854,28.539,30.398,1152243,0
2009-01-16,31.011,31.107,28.839,30.049,1023612,0
2009-01-20,29.852,30.354,27.588,27.888,1233829,0
2009-01-21,28.227,29.462,27.785,29.377,1282601,0
2009-01-22,29.032,29.358,27.897,28.668,879659,0
2009-01-23,27.63,28.996,27.63,28.287,591475,0
2009-01-26,28.467,29.358,28.366,29.032,1173185,0
2009-01-27,29.099,29.94,28.668,29.835,984621,0
2009-01-28,30.388,32.299,30.388,31.747,1642366,0
2009-01-29,31.367,31.624,30.223,30.379,1235642,0
2009-01-30,30.897,30.897,28.866,29.214,1519662,0
2009-02-02,28.78,29.099,27.959,28.746,1439888,0
2009-02-03,29.005,30.345,28.944,29.86,2010641,0
2009-02-04,27.076,29.358,25.753,25.944,3862709,0
2009-02-05,25.953,27.396,25.139,27.164,2350188,0
2009-02-06,27.465,29.584,26.99,29.438,2154939,0
2009-02-09,29.438,29.921,28.408,29.214,1661622,0
2009-02-10,28.902,29.214,26.447,26.809,1711382,0
2009-02-11,27.008,28.002,26.661,27.319,1492970,0
2009-02-12,26.781,27.396,26.16,27.301,1552385,0
2009-02-13,27.103,27.274,26.272,26.323,1089417,0
2009-02-17,25.417,25.944,24.284,24.481,2383172,0
2009-02-18,24.403,24.449,22.838,23.315,2779880,0
2009-02-19,23.547,24.587,22.527,22.659,1981660,0
2009-02-20,21.67,22.847,21.578,22.57,2431118,0
2009-02-23,22.743,22.953,21.611,21.705,1371487,0
2009-02-24,21.862,22.855,20.711,22.649,1993321,0
2009-02-25,22.683,22.683,20.78,21.179,2004470,0
2009-02-26,21.471,21.541,19.777,19.84,2522048,0
2009-02-27,19.632,20.331,19.043,19.768,1694711,0
2009-03-02,19.443,19.509,18.083,18.16,1677658,0
2009-03-03,18.385,18.445,17.503,17.944,1607534,0
2009-03-04,18.498,19.777,18.16,19.335,2275046,0
2009-03-05,18.929,19.025,17.408,17.615,1596487,0
2009-03-06,17.77,18.125,16.431,16.786,1889684,0
2009-03-09,16.629,17.623,16.5,16.665,1656204,0
2009-03-10,16.855,18.731,16.855,18.705,2428472,0
2009-03-11,18.825,20.315,18.54,19.96,3233269,0
2009-03-12,19.995,20.201,19.009,19.89,2251140,0
2009-03-13,20.324,20.692,19.689,20.444,1161284,0
2009-03-16,20.661,23.107,20.538,21.446,2051227,0
2009-03-17,21.403,22.164,21.222,22.145,1381105,0
2009-03-18,22.129,23.644,21.67,23.497,1716653,0
2009-03-19,23.818,23.935,23.201,23.487,1912664,0
2009-03-20,23.662,23.719,21.594,21.792,1525270,0
2009-03-23,22.326,24.343,21.734,24.3,1308309,0
2009-03-24,23.444,23.935,22.891,22.962,1595695,0
2009-03-25,23.099,24.214,22.509,23.609,2385514,0
2009-03-26,23.902,26.133,23.592,25.823,1527397,0
2009-03-27,25.502,25.502,24.335,24.525,1331440,0
2009-03-30,24.128,24.128,22.831,23.289,1353227,0
2009-03-31,23.523,25.096,23.142,24.481,1518003,0
2009-04-01,24.44,25.589,24.016,25.235,2086044,0
2009-04-02,26.081,28.443,25.302,27.379,2457146,0
2009-04-03,26.799,27.527,26.428,27.231,1978850,0
2009-04-06,26.937,27.066,25.865,26.774,1842396,0
2009-04-07,26.221,26.358,25.465,25.563,1332388,0
2009-04-08,23.261,23.324,20.426,20.97,6343185,0
2009-04-09,21.618,22.509,21.368,21.991,3085472,0
2009-04-13,21.734,21.879,20.669,20.832,2575813,0
2009-04-14,20.886,21.879,20.643,20.988,2323892,0
2009-04-15,20.953,21.594,20.755,21.206,1458545,0
2009-04-16,21.257,21.844,20.97,21.644,1628219,0
2009-04-17,21.983,22.111,21.368,21.879,1426820,0
2009-04-20,21.533,21.587,20.504,20.598,2040022,0
2009-04-21,20.608,21.403,20.296,21.005,2111205,0
2009-04-22,20.996,23.692,20.97,22.172,3514544,0
2009-04-23,21.939,22.527,21.257,22.244,2173164,0
2009-04-24,22.302,23.764,22.302,23.254,2914264,0
2009-04-27,22.985,22.985,21.835,22.276,1628697,0
2009-04-28,21.784,22.701,21.705,21.912,1720890,0
2009-04-29,21.912,23.186,21.489,22.735,1774369,0
2009-04-30,23.019,24.932,23.019,23.945,2187868,0
2009-05-01,23.894,25.156,23.279,24.82,2575446,0
2009-05-04,24.897,26.358,24.897,25.961,1963811,0
2009-05-05,25.788,26.704,25.182,25.563,1254229,0
2009-05-06,25.996,26.704,25.613,26.497,1572975,0
2009-05-07,26.67,27.431,25.156,25.545,1513722,0
2009-05-08,26.09,26.531,25.009,25.891,1240823,0
2009-05-11,24.137,24.587,22.993,23.627,2009726,0
2009-05-12,23.684,23.963,22.847,23.662,1958478,0
2009-05-13,23.107,23.662,21.939,22.182,2216990,0
2009-05-14,21.844,22.935,21.715,22.527,1219932,0
2009-05-15,22.711,23.444,22.46,22.622,1474324,0
2009-05-18,22.908,23.315,22.579,23.161,1303619,0
2009-05-19,23.142,24.43,23.142,23.755,1223114,0
2009-05-20,23.927,24.957,23.692,23.773,1362941,0
2009-05-21,23.289,23.444,22.451,22.759,991516,0
2009-05-22,22.814,22.962,22.318,22.553,812440,0
2009-05-26,22.226,23.35,22.199,23.218,1024918,0
2009-05-27,23.186,23.627,22.743,22.847,1055635,0
2009-05-28,22.632,23.523,22.336,23.218,1274284,0
2009-05-29,23.289,24.403,23.289,24.371,1658308,0
2009-06-01,24.863,25.935,24.801,25.563,1406345,0
2009-06-02,25.675,26.213,25.32,25.582,1434398,0
2009-06-03,25.382,25.382,24.343,24.655,1300219,0
2009-06-04,24.983,26.185,24.343,26.072,1714558,0
2009-06-05,26.299,26.368,25.311,25.582,1585452,0
2009-06-08,25.649,26.221,25.035,25.969,1721236,0
2009-06-09,26.213,26.774,25.823,26.23,1025462,0
2009-06-10,26.497,26.646,25.374,26.021,720855,0
2009-06-11,26.238,27.265,26.194,26.895,1220029,0
2009-06-12,26.67,26.964,25.538,26.281,1169919,0
2009-06-15,25.9,26.063,24.88,24.966,1459582,0
2009-06-16,25.018,25.493,24.371,24.619,1323197,0
2009-06-17,24.568,24.774,23.747,24.325,1008473,0
2009-06-18,24.5,25.13,24.082,24.871,708100,0
2009-06-19,25.365,25.7,25.13,25.374,1013380,0
2009-06-22,24.966,25.209,23.513,23.609,889732,0
2009-06-23,23.67,24.026,22.847,23.358,912682,0
2009-06-24,23.574,24.109,23.289,23.418,962896,0
2009-06-25,23.427,24.932,22.993,24.906,1303340,0
2009-06-26,24.854,25.277,24.24,24.525,1108260,0
2009-06-29,24.578,25,24.3,24.735,1151144,0
2009-06-30,24.698,24.975,23.935,24.145,710985,0
2009-07-01,24.145,25.173,24.091,24.516,764258,0
2009-07-02,24.153,24.153,22.701,22.873,1295598,0
2009-07-06,22.759,22.977,22.172,22.518,757218,0
2009-07-07,22.544,22.743,21.489,21.516,988493,0
2009-07-08,21.569,21.853,20.832,21.43,1028305,0
2009-07-09,21.551,21.983,21.334,21.636,825051,0
2009-07-10,21.516,21.965,21.403,21.766,514147,0
2009-07-13,21.939,22.043,21.126,22.028,909982,0
2009-07-14,21.93,22.294,21.507,21.887,1000067,0
2009-07-15,22.137,22.57,21.766,22.544,829581,0
2009-07-16,22.501,23.218,22.095,23.134,798824,0
2009-07-17,23.037,23.918,22.917,23.444,1047503,0
2009-07-20,23.537,24.016,23.478,23.963,807000,0
2009-07-21,24.197,24.197,23.002,23.444,848368,0
2009-07-22,23.341,24.026,23.142,23.808,1029933,0
2009-07-23,24.082,27.293,24.074,26.973,2260656,0
2009-07-24,26.973,28.33,26.973,27.888,1404195,0
2009-07-27,27.647,29.524,27.336,29.214,1705712,0
2009-07-28,28.773,29.852,28.493,28.934,382838,0
2009-07-29,29.091,29.29,28.401,28.83,1128186,0
2009-07-30,29.447,30.112,29.195,29.748,1039650,0
2009-07-31,29.966,30.632,29.42,30.379,965450,0
2009-08-03,30.933,30.933,30.933,30.933,6541,0
2009-08-04,31.193,32.679,31.037,32.446,1375885,0
2009-08-05,32.62,32.948,31.408,32.333,1070231,0
2009-08-06,32.487,32.487,31.296,31.572,1050021,0
2009-08-07,32.256,33.797,31.884,33.546,1217452,0
2009-08-10,32.975,33.889,32.922,33.823,1051575,0
2009-08-11,33.716,34.443,33.474,34.237,1075775,0
2009-08-12,34.098,34.972,33.685,34.702,976699,0
2009-08-13,34.945,34.945,33.725,34.66,673289,0
2009-08-14,34.479,34.592,33.399,33.943,682700,0
2009-08-17,33.641,33.641,32.091,32.679,971776,0
2009-08-18,32.679,33.546,32.524,32.767,1109827,0
2009-08-19,32.387,33.641,32.342,33.537,726444,0
2009-08-20,33.483,33.676,33.146,33.372,647724,0
2009-08-21,33.925,34.592,33.442,34.506,870132,0
2009-08-24,34.686,35.109,33.961,34.134,717952,0
2009-08-25,34.583,35.387,34.193,34.791,687987,0
2009-08-26,34.695,34.808,33.641,33.815,846302,0
2009-08-27,33.832,34.201,32.844,33.934,697992,0
2009-08-28,34.289,34.711,33.31,33.805,544202,0
2009-08-31,33.268,33.658,32.423,32.862,760274,0
2009-09-01,32.696,33.667,31.712,31.833,928184,0
2009-09-02,31.686,32.472,31.279,32.273,794323,0
2009-09-03,32.221,32.541,31.554,32.439,711598,0
2009-09-04,32.439,33.163,32.074,32.965,406078,0
2009-09-08,33.207,33.595,32.922,33.555,600631,0
2009-09-09,33.457,35.144,33.415,35.033,1030860,0
2009-09-10,35.161,36.4,34.911,36.373,1316025,0
2009-09-11,36.728,36.946,35.878,36.762,1008556,0
2009-09-14,36.276,37.099,36.059,37.029,844969,0
2009-09-15,37.134,37.342,36.467,36.779,745310,0
2009-09-16,37.055,37.055,35.455,36.036,1487853,0
2009-09-17,35.984,36.969,35.215,35.507,838321,0
2009-09-18,35.81,36.113,35.205,35.618,636892,0
2009-09-21,35.325,35.923,34.66,35.757,576489,0
2009-09-22,35.958,36.311,35.342,35.748,519202,0
2009-09-23,35.748,35.844,34.791,34.834,716902,0
2009-09-24,35.049,35.058,33.114,33.363,1609389,0
2009-09-25,33.294,33.805,32.783,33.466,936534,0
2009-09-28,33.555,34.375,33.391,34.161,542178,0
2009-09-29,34.435,34.972,34.124,34.443,633044,0
2009-09-30,34.506,34.629,33.294,33.778,749603,0
2009-10-01,33.641,33.788,31.615,32.188,1297524,0
2009-10-02,31.867,31.902,31.055,31.59,687402,0
2009-10-05,31.815,32.706,31.597,32.688,637004,0
2009-10-06,33.129,33.502,32.533,32.715,506059,0
2009-10-07,32.67,33.181,32.472,32.853,696560,0
2009-10-08,33.381,33.632,32.792,33.079,747420,0
2009-10-09,33.137,33.52,32.774,33.442,452571,0
2009-10-12,33.788,37.271,33.685,36.736,2898638,0
2009-10-13,36.364,36.962,35.554,35.976,1056733,0
2009-10-14,36.728,38.213,36.589,38.033,1411246,0
2009-10-15,37.791,38.302,37.461,37.772,1291438,0
2009-10-16,37.746,38.914,37.117,38.699,1548569,0
2009-10-19,38.853,40.023,37.619,39.097,2232685,0
2009-10-20,39.097,40.282,38.638,39.996,1917849,0
2009-10-21,39.901,39.942,38.897,39.147,1845317,0
2009-10-22,38.172,38.871,37.203,38.517,2035123,0
2009-10-23,38.871,39.728,38.369,38.474,1773012,0
2009-10-26,38.656,39.771,37.963,38.248,1452418,0
2009-10-27,38.163,38.769,36.838,37.037,2090029,0
2009-10-28,37.151,37.254,35.387,35.455,1828896,0
2009-10-29,35.726,36.244,35.49,36.068,1480061,0
2009-10-30,36.27,36.789,34.918,35.067,1339085,0
2009-11-02,35.25,36.087,34.782,35.179,1510592,0
2009-11-03,35.258,36.036,34.868,35.958,1283953,0
2009-11-04,36.147,36.311,35.516,35.618,946328,0
2009-11-05,36.157,36.589,35.654,36.589,1028953,0
2009-11-06,35.888,36.752,35.888,36.544,818447,0
2009-11-09,36.838,37.746,36.667,37.636,756638,0
2009-11-10,37.271,37.946,36.846,37.704,745498,0
2009-11-11,38.239,38.959,37.688,38.474,842665,0
2009-11-12,38.239,38.483,37.134,37.186,914202,0
2009-11-13,37.323,37.781,36.953,37.48,927781,0
2009-11-16,37.704,38.257,37.54,37.955,1295076,0
2009-11-17,37.644,37.885,36.882,37.315,1003230,0
2009-11-18,37.395,37.574,37.064,37.428,896480,0
2009-11-19,37.117,37.212,36.244,36.511,893631,0
2009-11-20,36.319,36.728,35.405,35.594,1223068,0
2009-11-23,36.262,37.117,36.105,36.276,1080824,0
2009-11-24,36.409,36.409,35.535,35.932,742417,0
2009-11-25,35.748,36.138,35.734,35.976,628524,0
2009-11-27,34.642,35.439,34.642,35.109,547917,0
2009-11-30,35.024,35.654,34.702,35.058,1165580,0
2009-12-01,35.455,35.81,35.36,35.578,605761,0
2009-12-02,35.526,35.976,35.455,35.819,399915,0
2009-12-03,35.81,36.27,35.215,35.274,551334,0
2009-12-04,36.027,36.928,35.888,36.779,1170259,0
2009-12-07,36.779,36.805,36.2,36.346,564390,0
2009-12-08,36.105,36.182,35.317,35.941,650740,0
2009-12-09,35.853,36.01,35.396,35.992,427850,0
2009-12-10,36.191,36.667,35.888,35.949,473347,0
2009-12-11,35.992,36.286,35.785,36.059,442578,0
2009-12-14,36.391,37.271,36.173,37.178,757912,0
2009-12-15,36.962,37.61,36.865,37.186,597784,0
2009-12-16,37.549,37.549,36.978,37.064,426295,0
2009-12-17,36.797,37.495,36.409,36.995,590117,0
2009-12-18,37.305,37.819,37.178,37.237,575086,0
2009-12-21,37.452,38.267,37.452,38.017,472589,0
2009-12-22,38.196,38.196,37.212,37.377,448548,0
2009-12-23,37.385,37.532,36.953,37.461,207377,0
2009-12-24,37.619,37.927,37.504,37.584,65308,0
2009-12-28,37.636,37.678,36.71,37.134,351289,0
2009-12-29,37.161,37.351,36.805,36.962,520187,0
2009-12-30,36.789,37.012,35.586,36.519,772384,0
2009-12-31,36.382,36.536,35.544,35.602,408311,0
2010-01-04,35.923,36.391,35.57,35.932,740871,0
2010-01-05,35.844,36.043,34.972,35.283,931305,0
2010-01-06,35.241,35.578,34.755,34.799,881352,0
2010-01-07,34.729,34.729,34.071,34.161,949880,0
2010-01-08,34.021,35.016,33.961,34.883,1023551,0
2010-01-11,34.954,35.602,34.954,35.535,1203325,0
2010-01-12,35.215,35.49,33.632,33.769,1571191,0
2010-01-13,34.021,34.818,33.381,34.782,1442472,0
2010-01-14,34.573,35.291,34.506,35.067,865920,0
2010-01-15,35.188,35.267,33.969,34.487,709638,0
2010-01-19,34.417,34.818,34.262,34.695,577240,0
2010-01-20,34.461,34.461,33.399,34.252,685727,0
2010-01-21,34.218,34.636,33.268,33.425,788409,0
2010-01-22,33.199,33.466,32.188,32.369,952399,0
2010-01-25,32.836,32.836,31.954,32.101,608929,0
2010-01-26,32.299,32.559,31.858,31.92,560167,0
2010-01-27,31.771,32.188,31.296,32.169,873435,0
2010-01-28,32.324,32.324,31.201,31.582,769923,0
2010-01-29,31.739,32.282,31.245,31.478,950239,0
2010-02-01,31.798,32.387,31.634,32.082,1566443,0
2010-02-02,32.11,32.378,31.348,32.29,2026810,0
2010-02-03,29.315,30.57,28.546,29.791,3690504,0
2010-02-04,29.438,29.532,28.088,28.147,2708916,0
2010-02-05,28.061,28.823,27.552,28.659,1537307,0
2010-02-08,28.556,29.005,27.968,28.252,1003260,0
2010-02-09,28.83,29.273,28.574,28.884,795374,0
2010-02-10,28.839,28.875,28.173,28.719,577108,0
2010-02-11,28.83,29.644,28.641,29.438,1142128,0
2010-02-12,29.005,29.558,28.659,29.532,996412,0
2010-02-16,29.878,30.009,29.368,30.009,801657,0
2010-02-17,30.198,30.198,29.628,29.958,770833,0
2010-02-18,29.835,30.049,29.653,30.001,447319,0
2010-02-19,29.635,30.266,29.601,30.139,966301,0
2010-02-22,30.241,30.492,30.001,30.37,705028,0
2010-02-23,30.303,30.406,29.42,29.773,1425776,0
2010-02-24,30.015,30.172,29.549,30.148,870300,0
2010-02-25,29.558,30.12,29.273,30.041,1050123,0
2010-02-26,30.12,30.579,29.852,30.518,802873,0
2010-03-01,30.724,31.122,30.449,30.518,726427,0
2010-03-02,30.796,30.905,30.275,30.336,767485,0
2010-03-03,30.535,30.658,30.214,30.362,923382,0
2010-03-04,30.483,30.69,30.157,30.518,601112,0
2010-03-05,30.741,31.193,30.741,31.055,738113,0
2010-03-08,31.055,31.532,30.969,31.139,397532,0
2010-03-09,31.037,31.849,31.003,31.66,803464,0
2010-03-10,31.712,31.936,31.357,31.505,901063,0
2010-03-11,31.322,31.523,30.715,31.098,921260,0
2010-03-12,31.237,31.962,31.115,31.824,964768,0
2010-03-15,31.694,32.031,31.505,31.962,621670,0
2010-03-16,32.058,32.679,31.944,32.596,839968,0
2010-03-17,32.759,33.676,32.644,33.286,1342403,0
2010-03-18,33.328,33.7,33.19,33.319,756311,0
2010-03-19,33.407,34.062,33.19,33.457,1570764,0
2010-03-22,33.243,33.735,33.079,33.528,539422,0
2010-03-23,33.595,33.667,33.181,33.632,622365,0
2010-03-24,33.449,33.632,33.137,33.328,613786,0
2010-03-25,33.648,33.788,33.008,33.088,675926,0
2010-03-26,33.19,33.725,33.129,33.346,606643,0
2010-03-29,33.511,33.986,33.433,33.604,354437,0
2010-03-30,33.709,33.847,33.319,33.735,398147,0
2010-03-31,33.528,33.865,33.425,33.52,693006,0
2010-04-01,33.735,34.054,33.354,33.889,756698,0
2010-04-05,34.116,34.324,33.856,34.262,548321,0
2010-04-06,34.124,36.036,33.632,35.941,1509759,0
2010-04-07,35.691,36.409,35.682,36.087,1058219,0
2010-04-08,35.836,36.346,35.627,36.182,571983,0
2010-04-09,36.068,36.71,36.027,36.701,576128,0
2010-04-12,36.641,36.986,36.597,36.946,597889,0
2010-04-13,36.901,37.254,36.882,37.143,694378,0
2010-04-14,37.315,37.919,37.186,37.819,521294,0
2010-04-15,37.737,38.222,37.728,38,681383,0
2010-04-16,38.05,38.553,37.09,37.487,876194,0
2010-04-19,37.395,37.6,36.502,37.495,893271,0
2010-04-20,37.495,38.05,37.263,37.728,840337,0
2010-04-21,38.275,40.29,38.267,39.557,2139624,0
2010-04-22,39.823,41.578,39.311,41.299,1270670,0
2010-04-23,41.447,41.447,40.445,40.949,1406759,0
2010-04-26,40.992,41.622,40.903,41.199,0,0
2010-04-27,41.094,41.155,40.204,40.464,978981,0
2010-04-28,40.644,41.057,39.442,40.524,1362334,0
2010-04-29,40.869,41.164,40.644,41.04,1288371,0
2010-04-30,41.103,41.933,40.212,40.23,975051,0
2010-05-03,40.472,41.491,40.464,41.345,562738,0
2010-05-04,40.809,40.851,39.434,39.72,736488,0
2010-05-05,39.484,40.793,39.228,40.023,1477265,0
2010-05-06,39.771,40.628,36.391,39.114,1639289,0
2010-05-07,39.173,39.494,36.536,36.719,2277893,0
2010-05-10,38.638,38.968,38.239,38.751,1749650,0
2010-05-11,38.275,40.366,38.213,39.814,1342869,0
2010-05-12,39.971,41.242,39.814,40.817,1021794,0
2010-05-13,40.644,41.008,40.056,40.187,760677,0
2010-05-14,39.764,39.858,38.455,38.906,1222672,0
2010-05-17,39.01,39.806,38.446,39.41,1241675,0
2010-05-18,39.841,40.317,39.054,39.114,1192820,0
2010-05-19,38.993,39.458,37.982,38.914,995686,0
2010-05-20,37.721,37.973,36.157,36.562,1434980,0
2010-05-21,35.785,37.982,35.757,37.6,2085902,0
2010-05-24,37.271,38.377,37.09,37.636,1149302,0
2010-05-25,36.502,37.704,35.734,37.619,1527239,0
2010-05-26,38.275,38.933,38.033,38.172,1463451,0
2010-05-27,38.897,39.32,38.354,39.32,1599305,0
2010-05-28,39.287,39.384,38.396,38.862,1075520,0
2010-06-01,38.438,38.914,37.557,37.592,1041371,0
2010-06-02,37.819,38.483,37.522,38.483,824293,0
2010-06-03,38.777,39.237,38.121,38.836,984601,0
2010-06-04,37.877,38.138,35.81,36.036,1707018,0
2010-06-07,36.122,36.182,34.72,34.737,1089386,0
2010-06-08,34.945,35.291,34.134,35.152,1300459,0
2010-06-09,35.455,36.919,35.379,35.718,1281817,0
2010-06-10,36.536,37.721,36.536,37.704,1242588,0
2010-06-11,37.143,38.017,37.037,37.955,769926,0
2010-06-14,38.603,39.08,37.871,37.927,1073005,0
2010-06-15,38.464,39.301,38.094,39.278,850467,0
2010-06-16,38.968,39.07,38.188,38.483,776911,0
2010-06-17,38.821,38.924,37.6,38.603,847930,0
2010-06-18,38.629,38.888,38.239,38.474,691613,0
2010-06-21,39.667,39.667,38.009,38.231,809900,0
2010-06-22,38.196,38.536,36.45,36.615,596755,0
2010-06-23,36.4,37.161,35.802,36.805,657247,0
2010-06-24,36.693,37.045,35.932,36.382,646618,0
2010-06-25,36.659,36.874,35.984,36.797,1072840,0
2010-06-28,36.744,37.029,36.276,36.355,592482,0
2010-06-29,35.802,35.828,34.677,34.911,613514,0
2010-06-30,34.89,35.481,34.665,34.789,684910,0
2010-07-01,34.834,35.241,33.302,34.755,1264976,0
2010-07-02,34.868,34.945,33.354,33.588,1059183,0
2010-07-06,34.134,34.583,32.922,33.19,811657,0
2010-07-07,33.354,34.799,33.181,34.746,818480,0
2010-07-08,35.093,35.602,34.868,35.439,724125,0
2010-07-09,35.37,35.618,35.016,35.562,687669,0
2010-07-12,35.431,35.785,35.169,35.317,546589,0
2010-07-13,35.802,36.226,35.57,36.01,1169339,0
2010-07-14,35.871,36.311,35.507,35.992,776633,0
2010-07-15,36.01,36.131,35.033,35.602,716693,0
2010-07-16,35.342,35.57,34.384,34.443,543287,0
2010-07-19,34.868,35.188,34.27,34.998,648906,0
2010-07-20,34.521,36.036,34.107,35.941,846999,0
2010-07-21,36.302,36.649,35.431,35.734,930835,0
2010-07-22,36.459,37.495,36.443,37.351,867601,0
2010-07-23,38.553,38.724,37.012,37.404,1281311,0
2010-07-26,37.669,37.973,37.315,37.574,1240089,0
2010-07-27,37.927,38.464,37.549,38.017,890118,0
2010-07-28,37.697,38.239,37.566,37.772,637781,0
2010-07-29,38.138,38.328,37.228,37.895,946341,0
2010-07-30,37.592,38.017,37.09,37.763,975971,0
2010-08-02,38.337,38.438,37.592,38.085,595555,0
2010-08-03,37.853,37.853,36.995,37.305,569793,0
2010-08-04,37.359,38.222,37.315,38.196,483688,0
2010-08-05,37.712,38.294,37.654,38.204,434916,0
2010-08-06,38.204,38.222,37.019,37.636,455412,0
2010-08-09,37.861,38.337,37.772,38.284,335258,0
2010-08-10,37.819,37.955,37.064,37.305,560383,0
2010-08-11,36.486,36.511,35.274,35.396,575265,0
2010-08-12,34.711,35.422,34.619,35.232,573426,0
2010-08-13,35.067,35.325,34.702,34.875,542251,0
2010-08-16,34.583,35.024,34.298,34.893,485264,0
2010-08-17,35.412,35.914,35.007,35.57,572337,0
2010-08-18,35.463,35.897,35.188,35.594,674062,0
2010-08-19,35.283,35.283,34.107,34.289,1263988,0
2010-08-20,34.036,34.307,33.354,34.004,711650,0
2010-08-23,34.279,34.315,33.236,33.294,898355,0
2010-08-24,32.587,33.217,32.282,32.783,743316,0
2010-08-25,32.43,33.061,31.997,32.922,692254,0
2010-08-26,33.042,33.546,32.801,32.904,781389,0
2010-08-27,33.181,33.996,32.551,33.899,645316,0
2010-08-30,33.709,33.934,33.129,33.137,413646,0
2010-08-31,32.9,33.604,32.701,33.178,642342,0
2010-09-01,33.797,34.332,33.372,34.201,1240134,0
2010-09-02,34.384,35.109,34.367,35.024,971434,0
2010-09-03,35.535,35.966,34.893,35.447,695587,0
2010-09-07,35.241,35.387,34.506,34.72,439407,0
2010-09-08,34.842,35.594,34.746,35.37,521086,0
2010-09-09,35.923,36.001,35.535,35.949,597322,0
2010-09-10,36.001,36.2,35.718,35.949,330722,0
2010-09-13,36.477,36.909,36.293,36.519,381515,0
2010-09-14,36.4,36.882,36.21,36.667,440001,0
2010-09-15,36.364,36.667,36.053,36.554,402923,0
2010-09-16,36.235,36.572,35.897,36.276,420973,0
2010-09-17,36.519,36.597,35.897,36.409,590650,0
2010-09-20,36.554,37.09,36.493,37.055,459845,0
2010-09-21,36.995,38.05,36.946,37.678,722861,0
2010-09-22,37.566,38.145,37.368,37.504,875194,0
2010-09-23,37.099,37.315,36.262,36.382,649508,0
2010-09-24,37.029,37.636,37.029,37.413,691465,0
2010-09-27,37.504,37.532,37.012,37.029,461638,0
2010-09-28,37.126,37.444,36.701,37.305,627016,0
2010-09-29,37.151,37.305,36.978,37.134,489524,0
2010-09-30,37.428,37.963,36.744,36.986,524233,0
2010-10-01,37.315,37.444,36.649,36.762,594898,0
2010-10-04,36.701,37.019,35.828,36.21,594074,0
2010-10-05,36.71,37.791,36.667,37.444,1464094,0
2010-10-06,37.461,37.6,37.134,37.452,428504,0
2010-10-07,37.737,37.819,36.762,37.315,529568,0
2010-10-08,37.413,38.05,37.108,37.895,369038,0
2010-10-11,37.8,38.638,37.721,38.369,384934,0
2010-10-12,38.275,38.438,37.61,38.239,564537,0
2010-10-13,38.594,40.187,38.5,39.624,832827,0
2010-10-14,39.607,39.676,39.035,39.295,529729,0
2010-10-15,39.841,40.238,39.027,39.245,640120,0
2010-10-18,39.228,39.624,38.951,39.538,335904,0
2010-10-19,39.138,39.41,38.751,38.951,547205,0
2010-10-20,39.114,40.048,38.984,39.893,497455,0
2010-10-21,40.013,40.472,38.18,38.62,1317222,0
2010-10-22,38.708,39.156,38.527,38.804,612301,0
2010-10-25,38.914,39.475,38.536,38.638,813270,0
2010-10-26,38.438,38.438,37.885,38.138,920815,0
2010-10-27,37.678,37.853,37.377,37.728,654504,0
2010-10-28,38.085,38.284,37.557,37.721,476496,0
2010-10-29,37.606,38.132,37.527,37.836,461305,0
2010-11-01,37.973,38.369,37.828,38.033,538466,0
2010-11-02,38.438,38.699,38.231,38.405,437539,0
2010-11-03,38.553,39.054,38.231,38.638,826143,0
2010-11-04,39.114,39.475,38.888,39.122,820383,0
2010-11-05,39.253,39.311,38.829,39.114,622887,0
2010-11-08,38.933,39.375,38.724,38.977,478825,0
2010-11-09,39.063,39.173,38.275,38.386,581353,0
2010-11-10,38.422,38.612,38.009,38.553,315952,0
2010-11-11,38.13,38.57,37.844,38.446,500741,0
2010-11-12,38.076,38.5,37.428,37.644,481815,0
2010-11-15,37.791,38.455,37.636,37.678,485259,0
2010-11-16,37.315,37.54,36.597,36.882,631755,0
2010-11-17,36.882,37.413,36.667,37.237,565742,0
2010-11-18,37.584,38.188,37.487,37.728,397279,0
2010-11-19,37.688,37.982,37.48,37.885,324420,0
2010-11-22,37.644,38.017,37.228,37.697,320008,0
2010-11-23,37.178,37.549,36.937,37.161,501329,0
2010-11-24,37.444,38.483,37.435,38.328,369419,0
2010-11-26,37.955,38.386,37.946,37.946,166055,0
2010-11-29,37.662,38.103,37.254,38,394129,0
2010-11-30,37.506,37.822,37.151,37.28,609671,0
2010-12-01,38,38.862,37.955,38.431,533955,0
2010-12-02,38.431,39.262,38.345,39.089,457042,0
2010-12-03,38.871,39.287,38.647,39.089,491721,0
2010-12-06,39.027,39.384,38.786,39.237,328142,0
2010-12-07,39.72,39.98,39.211,39.615,575414,0
2010-12-08,39.711,39.875,39.278,39.503,302606,0
2010-12-09,39.771,40.507,39.72,40.445,926347,0
2010-12-10,40.56,41.233,40.282,41.224,1111654,0
2010-12-13,41.372,41.372,40.274,40.299,552445,0
2010-12-14,40.342,40.833,40.342,40.679,730727,0
2010-12-15,41.299,43.222,41.131,42.617,1909805,0
2010-12-16,42.617,43.342,42.166,43.267,875269,0
2010-12-17,43.398,43.836,43.16,43.774,999097,0
2010-12-20,43.896,44.114,43.524,44.06,635230,0
2010-12-21,44.122,44.977,44.008,44.398,486780,0
2010-12-22,44.329,44.57,43.846,44.311,480172,0
2010-12-23,44.311,44.519,43.966,44.052,384014,0
2010-12-27,43.983,44.356,43.836,44.285,374441,0
2010-12-28,44.363,44.493,43.983,44.438,343731,0
2010-12-29,44.504,44.598,44.241,44.458,317231,0
2010-12-30,44.357,44.833,44.205,44.754,262381,0
2010-12-31,44.623,45.658,44.435,45.52,681523,0
2011-01-03,45.909,46.378,45.441,45.46,543015,0
2011-01-04,45.55,45.589,44.285,44.925,663078,0
2011-01-05,44.798,45.149,44.424,44.952,613638,0
2011-01-06,45.02,45.392,44.734,45.099,518664,0
2011-01-07,45.22,45.832,44.32,44.888,551561,0
2011-01-10,44.71,45.365,44.389,45.358,709320,0
2011-01-11,45.46,45.575,44.493,44.579,463318,0
2011-01-12,44.906,45.125,44.536,44.779,595991,0
2011-01-13,44.673,44.934,44.398,44.544,469921,0
2011-01-14,44.544,44.615,44.191,44.476,397622,0
2011-01-18,44.519,44.761,43.912,44.095,367637,0
2011-01-19,44.173,44.485,43.406,43.698,794135,0
2011-01-20,43.67,43.783,42.979,43.013,674491,0
2011-01-21,43.36,43.36,42.65,42.799,399379,0
2011-01-24,42.857,43.066,42.694,42.92,811301,0
2011-01-25,42.728,42.806,42.028,42.305,552719,0
2011-01-26,42.469,43.24,42.305,42.773,704308,0
2011-01-27,42.841,43.188,42.419,42.737,1212228,0
2011-01-28,42.72,43.039,41.268,41.276,864171,0
2011-01-31,41.396,41.835,41.288,41.579,859874,0
2011-02-01,42.105,43.074,41.924,42.799,935624,0
2011-02-02,42.52,43.057,42.098,42.15,1001392,0
2011-02-03,42.166,45.149,42.114,43.878,1265110,0
2011-02-04,43.653,43.887,43.24,43.579,787086,0
2011-02-07,43.524,43.983,43.16,43.275,705292,0
2011-02-08,43.342,43.444,42.894,43.066,743093,0
2011-02-09,42.946,42.996,42.409,42.659,661980,0
2011-02-10,42.391,43.188,42.391,43.074,762198,0
2011-02-11,42.849,42.937,42.486,42.643,1026516,0
2011-02-14,42.52,42.72,42.315,42.349,748062,0
2011-02-15,42.261,42.279,41.491,41.872,689489,0
2011-02-16,42.071,43.281,41.96,42.59,893279,0
2011-02-17,42.409,42.97,42.175,42.79,625763,0
2011-02-18,43.36,43.36,42.557,42.728,689965,0
2011-02-22,42.375,42.435,41.25,41.381,457277,0
2011-02-23,41.354,41.648,39.908,40.532,1053389,0
2011-02-24,40.541,40.984,39.72,40.515,959498,0
2011-02-25,40.714,41.224,40.532,41.049,425733,0
2011-02-28,41.174,41.706,41.096,41.367,605452,0
2011-03-01,41.544,41.569,40.013,40.212,704861,0
2011-03-02,40.23,40.705,39.918,40.524,531843,0
2011-03-03,40.894,42.141,40.894,42.098,642948,0
2011-03-04,41.96,42.044,41.268,41.561,611601,0
2011-03-07,41.708,41.865,40.195,40.67,1085924,0
2011-03-08,40.843,42.004,40.445,41.906,541280,0
2011-03-09,41.717,42.288,41.527,41.823,653191,0
2011-03-10,41.181,41.7,40.6,41.057,705614,0
2011-03-11,41.04,41.561,40.403,41.381,374640,0
2011-03-14,40.931,41.276,40.326,40.817,642119,0
2011-03-15,40.109,41.786,40.039,41.363,1239334,0
2011-03-16,41.113,41.814,40.56,40.793,948635,0
2011-03-17,41.53,41.722,40.767,40.826,882154,0
2011-03-18,41.465,41.666,41.025,41.345,712727,0
2011-03-21,41.995,42.599,41.831,42.599,227339,0
2011-03-22,42.728,42.97,42.089,42.133,414043,0
2011-03-23,42.028,42.331,41.51,42.226,388024,0
2011-03-24,42.426,42.668,42.098,42.52,583795,0
2011-03-25,42.712,43.092,42.46,42.937,448398,0
2011-03-28,43.074,43.203,42.572,42.676,432890,0
2011-03-29,42.557,43.267,42.383,43.111,611014,0
2011-03-30,43.323,43.836,43.315,43.398,787663,0
2011-03-31,43.278,43.98,43.278,43.758,982630,0
2011-04-01,44.025,44.493,43.765,43.81,987348,0
2011-04-04,43.896,44.06,43.461,43.602,590315,0
2011-04-05,44.521,44.754,44.068,44.205,1242587,0
2011-04-06,44.466,44.789,44.285,44.356,952994,0
2011-04-07,44.32,45.011,43.949,44.008,601839,0
2011-04-08,44.329,44.389,42.815,42.996,761389,0
2011-04-11,43.066,43.398,42.903,43.213,701574,0
2011-04-12,43.199,43.957,43.069,43.754,1113845,0
2011-04-13,43.974,44.259,43.188,43.406,834793,0
2011-04-14,43.143,43.724,42.956,43.36,614472,0
2011-04-15,43.524,44.25,43.524,44.069,589679,0
2011-04-18,43.323,43.444,42.65,42.884,718413,0
2011-04-19,42.956,43.323,42.755,43.143,740347,0
2011-04-20,43.143,43.974,43.143,43.747,731931,0
2011-04-21,44.086,44.544,43.828,44.215,578551,0
2011-04-25,44.277,44.579,43.515,43.636,1004010,0
2011-04-26,44.562,46.525,44.294,45.799,2448433,0
2011-04-27,45.616,46.397,45.616,46.352,890353,0
2011-04-28,45.991,47.285,45.867,46.742,1265518,0
2011-04-29,46.732,46.837,46.098,46.268,720814,0
2011-05-02,46.62,46.907,46.223,46.369,776862,0
2011-05-03,46.335,46.459,45.832,46.171,713291,0
2011-05-04,46.18,46.433,44.712,45.407,946193,0
2011-05-05,45.189,46.101,45.024,45.467,650076,0
2011-05-06,46.163,46.268,45.241,45.424,775965,0
2011-05-09,45.383,45.867,45.184,45.79,693172,0
2011-05-10,46.016,46.399,45.849,46.38,650418,0
2011-05-11,46.316,46.563,45.973,46.138,1049171,0
2011-05-12,46.146,46.316,45.32,46.26,1294513,0
2011-05-13,46.596,48.145,46.526,47.604,2193451,0
2011-05-16,46.815,47.821,46.815,47.216,1292494,0
2011-05-17,47.16,47.317,46.727,47.003,894773,0
2011-05-18,47.076,47.789,46.815,47.77,731048,0
2011-05-19,48.081,48.336,47.658,47.998,424736,0
2011-05-20,47.961,47.961,47.104,47.491,517972,0
2011-05-23,46.893,47.224,46.467,47.066,484045,0
2011-05-24,47.144,47.336,46.484,46.511,692057,0
2011-05-25,46.354,47.336,46.308,47.095,515567,0
2011-05-26,46.83,47.798,46.535,47.621,447207,0
2011-05-27,47.798,47.849,47.144,47.317,364152,0
2011-05-31,47.934,47.996,47.106,47.795,600405,0
2011-06-01,47.527,47.71,45.936,45.936,525625,0
2011-06-02,46.128,46.746,45.763,46.286,592913,0
2011-06-03,45.596,45.991,45.189,45.269,566101,0
2011-06-06,45.26,45.32,44.205,44.512,733708,0
2011-06-07,44.818,44.842,44.008,44.059,593582,0
2011-06-08,44.068,44.163,43.476,43.844,606781,0
2011-06-09,44.138,44.973,43.738,44.564,773543,0
2011-06-10,44.416,44.643,43.772,43.844,537081,0
2011-06-13,44.667,44.947,43.844,44.232,436141,0
2011-06-14,44.736,45.26,44.617,44.859,521099,0
2011-06-15,44.468,44.782,43.928,44.163,502006,0
2011-06-16,44.155,44.549,43.806,44.279,761368,0
2011-06-17,44.652,45.424,44.58,44.754,693901,0
2011-06-20,44.727,45.849,44.468,45.719,491317,0
2011-06-21,46.171,46.964,46.171,46.884,505681,0
2011-06-22,46.632,47.327,46.442,46.475,510472,0
2011-06-23,45.763,46.849,45.438,46.779,602276,0
2011-06-24,46.746,47.206,45.712,45.84,1038659,0
2011-06-27,45.84,46.596,45.712,46.233,542481,0
2011-06-28,46.518,47.398,46.354,47.345,463035,0
2011-06-29,47.581,48.145,47.527,47.798,688588,0
2011-06-30,47.875,49.574,47.743,49.406,898299,0
2011-07-01,49.692,51.489,49.404,50.926,1034653,0
2011-07-05,50.708,50.836,49.915,50.141,563248,0
2011-07-06,50.068,50.453,49.754,50.356,646904,0
2011-07-07,50.805,51.732,50.57,51.577,635025,0
2011-07-08,50.315,50.629,49.353,50.473,760609,0
2011-07-11,49.734,50.307,49.563,50.004,661679,0
2011-07-12,50.007,50.145,49.156,49.156,620063,0
2011-07-13,49.299,50.106,49.075,49.379,312641,0
2011-07-14,49.604,49.915,48.778,49.194,485507,0
2011-07-15,49.194,49.578,48.778,49.555,561620,0
2011-07-18,49.482,49.482,48.858,49.212,423875,0
2011-07-19,49.646,50.243,49.378,50.024,435931,0
2011-07-20,50.483,51.072,50.265,50.447,542296,0
2011-07-21,51.203,51.784,50.934,51.053,577359,0
2011-07-22,50.978,51.072,50.483,50.952,324106,0
2011-07-25,50.413,51.413,50.106,50.908,439905,0
2011-07-26,50.559,50.559,49.36,50.102,808799,0
2011-07-27,52.018,52.472,49.821,50.299,1549943,0
2011-07-28,51.817,51.977,49.453,49.656,1093732,0
2011-07-29,49.053,49.248,48.067,48.939,1346726,0
2011-08-01,49.663,50.004,47.726,48.553,1062107,0
2011-08-02,48.1,48.346,45.783,45.861,1636867,0
2011-08-03,45.816,46.163,44.363,45.32,1726995,0
2011-08-04,44.688,44.806,42.485,42.529,1535498,0
2011-08-05,43.229,43.425,40.772,42.108,1785128,0
2011-08-08,40.748,41.078,37.064,37.064,2382859,0
2011-08-09,37.681,39.212,36.213,39.147,1541667,0
2011-08-10,38.077,39.575,37.455,37.852,1644089,0
2011-08-11,38.077,40.211,37.334,39.625,1670269,0
2011-08-12,40.115,41.086,39.871,40.159,1058275,0
2011-08-15,40.5,40.93,40.176,40.781,789971,0
2011-08-16,40.176,40.535,39.539,39.758,908975,0
2011-08-17,39.766,40.675,39.327,39.913,1129515,0
2011-08-18,38.602,38.602,36.591,37.027,1320911,0
2011-08-19,36.293,37.397,35.57,35.734,1113724,0
2011-08-22,36.775,36.819,35.2,35.515,766588,0
2011-08-23,35.429,36.793,35.138,36.784,634937,0
2011-08-24,36.556,37.659,36.435,37.597,542958,0
2011-08-25,37.852,38.471,36.826,37.036,710771,0
2011-08-26,36.747,38.872,36.208,38.814,1246823,0
2011-08-29,39.458,40.046,39.152,39.748,926291,0
2011-08-30,39.608,41.076,39.442,40.815,1210996,0
2011-08-31,41.202,41.975,40.788,41.173,767419,0
2011-09-01,41.235,41.656,40.299,40.336,593513,0
2011-09-02,39.513,39.775,38.493,38.783,681871,0
2011-09-06,37.299,37.734,36.495,37.625,838766,0
2011-09-07,38.559,39.45,38.418,39.4,722002,0
2011-09-08,39.004,39.558,38.534,38.742,644994,0
2011-09-09,38.234,38.619,36.96,37.388,584739,0
2011-09-12,36.739,37.606,36.284,37.203,720546,0
2011-09-13,37.407,38.586,37.289,38.471,659459,0
2011-09-14,38.699,39.976,37.499,39.383,714936,0
2011-09-15,39.81,40.586,39.642,40.011,822753,0
2011-09-16,40.029,40.367,39.391,39.642,877429,0
2011-09-19,38.787,39.373,38.411,39.075,507001,0
2011-09-20,39.226,39.465,37.861,37.861,513292,0
2011-09-21,37.844,37.955,35.577,35.61,951262,0
2011-09-22,34.616,34.85,33.373,34.099,1195479,0
2011-09-23,33.914,34.448,33.731,34.028,1039750,0
2011-09-26,34.44,34.545,33.154,34.43,1056516,0
2011-09-27,35.288,36.4,34.929,35.462,866709,0
2011-09-28,35.683,35.743,33.844,33.897,758862,0
2011-09-29,34.511,34.86,33.644,34.502,577666,0
2011-09-30,33.758,33.971,32.804,32.804,697552,0
2011-10-03,32.367,33.112,30.984,31.003,935486,0
2011-10-04,30.305,32.805,29.979,32.77,1311243,0
2011-10-05,32.775,33.955,32.197,33.716,1020825,0
2011-10-06,33.62,34.674,33.057,34.615,835901,0
2011-10-07,34.719,35.288,33.756,34.09,1112972,0
2011-10-10,34.817,35.918,34.754,35.821,622167,0
2011-10-11,35.534,36.4,35.237,36.162,920924,0
2011-10-12,36.391,38.428,36.391,37.844,1257274,0
2011-10-13,37.633,38.435,37.229,38.068,1030482,0
2011-10-14,38.778,39.45,38.578,39.327,693134,0
2011-10-17,39.143,39.285,37.606,37.726,687181,0
2011-10-18,37.861,40.221,37.246,39.81,986078,0
2011-10-19,40.176,40.204,39.014,39.617,1055725,0
2011-10-20,39.792,40.545,39.327,40.318,760599,0
2011-10-21,40.728,41.74,40.605,41.183,562730,0
2011-10-24,41.69,42.686,41.358,42.154,1045313,0
2011-10-25,42.061,42.061,40.093,40.974,1263262,0
2011-10-26,41.664,43.063,41.664,42.766,1518366,0
2011-10-27,44.611,45.467,43.901,44.88,790178,0
2011-10-28,45.043,45.8,45.008,45.298,767866,0
2011-10-31,45.041,45.538,44.264,44.546,916940,0
2011-11-01,42.686,43.865,41.659,42.968,1225790,0
2011-11-02,44.287,44.664,43.053,43.806,729054,0
2011-11-03,44.481,45.236,43.593,45.053,575904,0
2011-11-04,44.551,45.124,43.601,45.061,555415,0
2011-11-07,44.888,45.18,43.76,44.656,460893,0
2011-11-08,44.79,45.343,43.776,45.193,422250,0
2011-11-09,44.313,44.453,43.242,43.411,846772,0
2011-11-10,44.058,44.351,43.037,43.874,618850,0
2011-11-11,44.673,46.556,44.604,46.451,768284,0
2011-11-14,46.135,46.775,45.818,46.344,763631,0
2011-11-15,46.047,47.112,45.869,46.819,632260,0
2011-11-16,46.197,47.129,45.8,45.843,631676,0
2011-11-17,45.614,46.151,44.613,44.956,709783,0
2011-11-18,45.564,46.02,44.929,44.975,1009906,0
2011-11-21,44.084,44.534,43.224,44.067,640916,0
2011-11-22,44.084,44.279,42.961,43.224,1091405,0
2011-11-23,42.599,43.011,41.752,41.789,836023,0
2011-11-25,41.49,41.886,41.104,41.104,323453,0
2011-11-28,42.968,42.968,41.966,42.379,1101706,0
2011-11-29,42.511,43.355,42.08,43.029,873965,0
2011-11-30,45.155,46.099,44.196,45.977,1639506,0
2011-12-01,45.996,46.197,45.413,45.774,654131,0
2011-12-02,46.426,46.775,46.047,46.477,623010,0
2011-12-05,47.278,47.798,46.635,47.153,876654,0
2011-12-06,46.972,47.278,46.197,46.574,1022847,0
2011-12-07,46.197,47.047,45.455,46.653,640854,0
2011-12-08,46.143,46.688,45.404,45.529,683110,0
2011-12-09,45.852,46.855,45.721,46.627,417944,0
2011-12-12,46.02,46.316,45.157,46.259,427842,0
2011-12-13,46.653,46.962,44.975,45.317,437019,0
2011-12-14,45.377,45.396,43.874,44.023,724813,0
2011-12-15,44.568,44.809,44.041,44.224,314228,0
2011-12-16,45.588,45.588,44.49,44.64,1008419,0
2011-12-19,45.088,45.326,43.577,43.725,539458,0
2011-12-20,44.681,45.879,44.63,45.686,481977,0
2011-12-21,45.686,46.529,45.124,46.426,464280,0
2011-12-22,46.461,47.189,46.02,46.972,451011,0
2011-12-23,47.038,47.268,46.566,47.218,186372,0
2011-12-27,47.047,47.76,46.766,47.42,284495,0
2011-12-28,47.301,47.32,46.285,46.344,400174,0
2011-12-29,46.627,47.095,46.299,47.019,324664,0
2011-12-30,46.92,47.08,46.573,46.732,341322,0
2012-01-03,48.067,48.436,47.75,47.821,1067189,0
2012-01-04,47.551,47.936,47.18,47.798,282240,0
2012-01-05,47.637,48.525,47.153,48.296,498082,0
2012-01-06,48.202,48.525,47.945,48.059,233715,0
2012-01-09,48.158,48.333,47.586,48.067,442338,0
2012-01-10,48.911,49.581,48.8,49.388,482535,0
2012-01-11,49.053,49.493,48.904,49.202,452694,0
2012-01-12,50.082,50.117,48.651,48.929,737597,0
2012-01-13,48.8,48.81,47.532,48.413,683365,0
2012-01-17,48.66,49.019,48.402,48.411,386199,0
2012-01-18,48.615,49.327,48.202,49.308,343697,0
2012-01-19,49.431,50.091,49.266,49.757,329471,0
2012-01-20,49.731,49.731,48.641,48.8,576618,0
2012-01-23,48.762,49.118,48.149,48.403,455970,0
2012-01-24,48.176,48.296,47.628,47.963,437465,0
2012-01-25,47.75,49.354,47.61,49.257,597677,0
2012-01-26,49.678,50.409,49.388,49.687,650321,0
2012-01-27,49.456,50.427,49.219,50.285,529712,0
2012-01-30,49.923,50.189,49.456,50.057,491561,0
2012-01-31,50.336,50.418,49.075,49.489,562635,0
2012-02-01,50.03,50.68,49.731,50.075,648757,0
2012-02-02,47.26,48.085,45.29,46.627,3333266,0
2012-02-03,46.971,47.129,45.597,46.272,1817324,0
2012-02-06,45.774,46.512,45.74,46.17,915550,0
2012-02-07,45.89,47.076,45.812,46.661,833076,0
2012-02-08,46.661,47.463,46.661,47.121,654696,0
2012-02-09,47.209,47.746,47.076,47.622,600350,0
2012-02-10,46.792,47.754,46.572,47.312,587369,0
2012-02-13,47.659,48.367,47.209,48.231,713712,0
2012-02-14,48.181,48.199,47.253,47.596,632303,0
2012-02-15,47.792,47.792,46.765,47.047,399758,0
2012-02-16,47.028,47.729,46.597,47.677,507358,0
2012-02-17,48.1,48.323,47.095,47.48,450483,0
2012-02-21,47.517,47.526,46.543,46.715,643630,0
2012-02-22,46.642,46.935,45.881,45.962,530254,0
2012-02-23,46.041,46.899,45.455,46.835,533205,0
2012-02-24,46.935,47.085,46.219,46.263,427624,0
2012-02-27,45.66,46.492,45.455,45.898,639032,0
2012-02-28,46.092,46.465,45.872,46.35,616462,0
2012-02-29,46.579,47.434,46.413,47.07,769191,0
2012-03-01,47.226,48.411,47.038,47.924,791992,0
2012-03-02,47.845,48.003,47.27,47.322,586658,0
2012-03-05,47.01,47.019,46.296,46.642,652119,0
2012-03-06,46.12,46.12,45.556,45.855,638990,0
2012-03-07,45.999,46.281,45.65,46.111,416555,0
2012-03-08,46.526,47.104,46.057,46.811,463484,0
2012-03-09,46.952,47.64,46.661,47.303,311673,0
2012-03-12,47.279,47.535,46.835,47.359,379549,0
2012-03-13,47.719,48.615,47.404,48.552,484945,0
2012-03-14,48.411,48.498,47.746,47.889,410398,0
2012-03-15,47.986,49.392,47.81,49.084,951590,0
2012-03-16,49.434,49.47,48.615,48.959,587754,0
2012-03-19,48.753,49.339,48.516,49.12,524029,0
2012-03-20,48.668,48.772,48.191,48.304,421084,0
2012-03-21,48.277,48.587,48.1,48.402,520496,0
2012-03-22,48.129,48.129,47.303,47.563,382458,0
2012-03-23,47.783,47.996,47.219,47.933,231199,0
2012-03-26,48.498,48.959,47.076,47.554,1185048,0
2012-03-27,47.526,47.622,46.757,46.917,1005094,0
2012-03-28,46.861,47.01,46.219,46.696,1009479,0
2012-03-29,46.263,46.811,45.906,46.616,857508,0
2012-03-30,46.947,47.283,46.526,46.687,471013,0
2012-04-02,46.526,47.996,46.526,47.659,883068,0
2012-04-03,47.48,47.738,46.995,47.154,789758,0
2012-04-04,46.722,47.506,46.544,47.231,603492,0
2012-04-05,46.883,47.477,46.883,47.258,212894,0
2012-04-09,46.457,46.457,45.597,45.898,512984,0
2012-04-10,45.714,45.915,44.185,44.326,849258,0
2012-04-11,44.847,45.095,44.503,44.564,718963,0
2012-04-12,44.618,45.2,44.546,45.095,880075,0
2012-04-13,44.864,44.954,43.972,43.981,1039103,0
2012-04-16,44.369,44.573,43.84,44.156,1175703,0
2012-04-17,44.48,44.755,44.363,44.452,1426766,0
2012-04-18,44.264,44.546,43.493,43.874,1621783,0
2012-04-19,44.096,44.361,43.042,43.352,1309467,0
2012-04-20,43.618,43.883,43.381,43.501,939307,0
2012-04-23,42.83,43.033,42.54,42.779,988199,0
2012-04-24,44.236,44.485,42.558,42.804,1710246,0
2012-04-25,43.548,44.208,43.025,43.307,1327044,0
2012-04-26,43.238,43.418,42.752,43.352,970529,0
2012-04-27,43.405,43.591,42.993,43.518,714172,0
2012-04-30,43.463,43.556,42.951,43.083,838080,0
2012-05-01,43.18,43.927,42.906,43.616,1023550,0
2012-05-02,43.281,44.438,43.14,44.133,930956,0
2012-05-03,44.044,44.442,43.091,43.136,740053,0
2012-05-04,42.726,42.762,41.452,41.791,852395,0
2012-05-07,41.647,42.07,41.152,41.213,1107596,0
2012-05-08,40.977,41.559,40.277,41.45,1163296,0
2012-05-09,40.929,41.177,40.598,40.786,728923,0
2012-05-10,41.223,41.356,40.127,40.216,703518,0
2012-05-11,39.878,40.616,39.789,39.986,619403,0
2012-05-14,39.532,39.636,39.256,39.273,811980,0
2012-05-15,39.173,39.645,39.015,39.131,929175,0
2012-05-16,39.433,39.636,38.507,38.526,629680,0
2012-05-17,38.649,38.907,37.414,37.475,873893,0
2012-05-18,37.537,37.654,36.434,36.585,758519,0
2012-05-21,36.807,37.918,36.682,37.805,953392,0
2012-05-22,38.034,38.16,37.483,37.748,634492,0
2012-05-23,37.386,38.712,37.129,38.622,1182514,0
2012-05-24,38.72,39.256,38.571,39.239,1086235,0
2012-05-25,39.164,39.352,38.658,38.803,677713,0
2012-05-29,38.926,39.601,38.907,39.424,851559,0
2012-05-30,38.907,38.907,37.945,38.221,1115238,0
2012-05-31,38.238,38.766,37.555,38.461,753449,0
2012-06-01,37.572,37.644,37.046,37.11,1202168,0
2012-06-04,37.225,37.304,36.416,36.96,836235,0
2012-06-05,36.771,37.234,36.611,37.083,1123142,0
2012-06-06,37.545,38.16,37.414,38.135,489679,0
2012-06-07,38.703,39.068,37.926,38.043,752047,0
2012-06-08,37.786,38.372,37.455,38.186,525443,0
2012-06-11,38.595,38.649,37.26,37.341,635106,0
2012-06-12,37.351,37.618,36.993,37.545,482642,0
2012-06-13,37.36,37.59,36.416,36.7,707672,0
2012-06-14,36.744,37.011,35.971,36.62,909467,0
2012-06-15,36.771,37.528,36.771,37.509,718074,0
2012-06-18,37.396,37.795,37.028,37.654,459174,0
2012-06-19,38.027,38.304,37.776,37.875,532653,0
2012-06-20,37.766,37.908,37.322,37.748,504981,0
2012-06-21,37.608,37.786,36.229,36.272,555930,0
2012-06-22,32.062,32.889,31.154,31.548,6365432,0
2012-06-25,31.022,31.11,30.219,30.567,2079017,0
2012-06-26,30.577,31.377,30.539,30.79,1432058,0
2012-06-27,30.63,31.217,30.63,30.941,781368,0
2012-06-28,30.612,31.181,30.594,31.136,882708,0
2012-06-29,31.776,32.062,31.227,32.054,1309402,0
2012-07-02,31.921,32,31.057,31.431,1371524,0
2012-07-03,31.484,31.563,31.075,31.387,979322,0
2012-07-05,31.377,31.412,30.869,31.227,1047702,0
2012-07-06,30.895,31.11,30.317,30.558,1234275,0
2012-07-09,30.622,30.699,30.263,30.603,1198870,0
2012-07-10,30.781,30.819,29.739,29.907,1034551,0
2012-07-11,29.882,29.999,29.499,29.757,921044,0
2012-07-12,29.605,29.81,29.159,29.731,1373434,0
2012-07-13,29.802,30.96,29.714,30.878,1282039,0
2012-07-16,30.699,30.819,30.203,30.63,837630,0
2012-07-17,30.531,31.03,30.408,31.012,873214,0
2012-07-18,30.828,31.539,30.709,31.447,1005477,0
2012-07-19,31.503,31.866,31.431,31.858,1265944,0
2012-07-20,31.644,31.866,31.127,31.279,1119539,0
2012-07-23,30.558,31.208,30.203,30.851,1116079,0
2012-07-24,33.861,33.861,32.394,32.685,2126118,0
2012-07-25,32.935,33.709,32.935,33.381,1426878,0
2012-07-26,33.877,34.324,33.717,33.904,1348442,0
2012-07-27,34.138,35.418,34.092,35.062,844239,0
2012-07-30,35.071,35.328,34.643,34.965,896182,0
2012-07-31,34.965,35.383,34.76,35.105,676110,0
2012-08-01,35.223,35.285,34.101,34.476,975561,0
2012-08-02,34.297,34.75,33.594,34.251,621072,0
2012-08-03,34.741,35.516,34.537,35.053,462861,0
2012-08-06,35.233,35.545,35.071,35.285,386077,0
2012-08-07,35.47,36.05,35.355,35.579,398157,0
2012-08-08,35.328,35.908,35.328,35.899,365478,0
2012-08-09,35.998,36.521,35.871,36.104,455583,0
2012-08-10,35.88,36.408,35.648,36.343,462242,0
2012-08-13,36.343,36.638,36.211,36.548,335762,0
2012-08-14,36.771,36.887,36.315,36.399,443739,0
2012-08-15,36.371,36.79,36.315,36.736,411341,0
2012-08-16,36.816,37.411,36.771,37.309,672914,0
2012-08-17,37.496,38.351,37.496,38.196,1003577,0
2012-08-20,38.061,38.118,37.364,37.625,568605,0
2012-08-21,37.775,37.936,37.401,37.634,366150,0
2012-08-22,37.651,37.651,36.7,36.944,566380,0
2012-08-23,36.898,37.031,36.216,36.432,584240,0
2012-08-24,36.359,36.502,36.054,36.312,492437,0
2012-08-27,36.493,36.565,36.226,36.432,440471,0
2012-08-28,36.34,36.574,36.253,36.27,516287,0
2012-08-29,36.263,36.493,35.902,36.019,419044,0
2012-08-30,35.776,35.939,35.563,35.706,504658,0
2012-08-31,36.019,36.368,35.605,35.882,402576,0
2012-09-04,35.902,36.243,35.344,35.882,467903,0
2012-09-05,35.874,36.08,35.469,35.706,335963,0
2012-09-06,35.939,36.798,35.902,36.791,415427,0
2012-09-07,36.791,37.443,36.791,37.373,470854,0
2012-09-10,37.021,38.233,36.842,38.011,697510,0
2012-09-11,37.9,38.439,37.9,38.351,527954,0
2012-09-12,38.128,38.485,38.071,38.27,347259,0
2012-09-13,38.288,38.7,37.418,38.585,519894,0
2012-09-14,38.566,38.887,38.376,38.558,488159,0
2012-09-17,38.502,38.502,37.3,37.392,397045,0
2012-09-18,37.3,37.392,36.691,37.013,486618,0
2012-09-19,37.058,37.535,36.87,37.451,278508,0
2012-09-20,37.193,37.3,36.235,36.34,475146,0
2012-09-21,36.529,36.574,35.794,35.882,675440,0
2012-09-24,35.748,36.27,35.748,36.08,732014,0
2012-09-25,36.143,36.198,34.861,35.032,907261,0
2012-09-26,35.041,35.041,34.394,34.707,307703,0
2012-09-27,34.835,35.103,34.612,35.041,386377,0
2012-09-28,35.041,35.103,34.612,35.032,447239,0
2012-10-01,35.05,35.563,34.906,35.24,516981,0
2012-10-02,35.249,35.249,34.773,34.896,473619,0
2012-10-03,34.97,35.266,34.698,35.165,384827,0
2012-10-04,36.01,37.561,35.892,37.272,1012399,0
2012-10-05,37.552,38.09,37.337,37.687,701925,0
2012-10-08,37.561,37.849,37.318,37.775,394884,0
2012-10-09,37.841,37.918,37.515,37.729,526193,0
2012-10-10,37.729,37.892,37.382,37.634,738503,0
2012-10-11,37.868,38.306,37.677,38.028,379151,0
2012-10-12,38.162,38.512,37.596,37.926,265415,0
2012-10-15,37.992,38.466,37.677,38.456,260564,0
2012-10-16,38.502,39.553,38.361,39.535,674110,0
2012-10-17,39.526,39.893,39.213,39.883,288259,0
2012-10-18,39.741,40.153,39.468,39.768,293132,0
2012-10-19,39.775,39.945,38.887,39.031,360230,0
2012-10-22,38.906,39.443,38.394,38.952,484925,0
2012-10-23,40.558,41.738,40.558,41.094,1512513,0
2012-10-24,41.587,42.154,39.984,39.991,1025423,0
2012-10-25,40.43,40.637,39.468,39.883,724100,0
2012-10-26,39.929,40.375,39.839,40.18,432503,0
2012-10-31,39.883,41.114,39.883,40.467,645241,0
2012-11-01,40.234,41.633,40.037,41.605,712401,0
2012-11-02,41.756,42.154,40.934,41.022,677188,0
2012-11-05,40.664,40.989,40.52,40.637,488760,0
2012-11-06,41.085,43.04,40.943,42.611,1111248,0
2012-11-07,41.973,42.107,41.149,41.41,582336,0
2012-11-08,41.383,41.705,40.809,40.815,555235,0
2012-11-09,40.574,40.878,40.261,40.512,510696,0
2012-11-12,40.61,41.022,40.405,40.896,292519,0
2012-11-13,40.628,41.238,40.43,40.8,404619,0
2012-11-14,41.031,41.122,39.354,39.468,662614,0
2012-11-15,39.517,39.806,38.64,39.536,695834,0
2012-11-16,39.468,40.04,39.201,39.94,560432,0
2012-11-19,40.474,40.981,40.354,40.981,312692,0
2012-11-20,40.954,41.224,40.791,41.033,667258,0
2012-11-21,41.015,41.224,40.727,41.188,292860,0
2012-11-23,41.302,41.602,40.964,41.566,140608,0
2012-11-26,41.322,41.72,41.188,41.658,300116,0
2012-11-27,42.425,43.583,41.041,41.848,526338,0
2012-11-28,41.694,42.127,41.251,42.091,353721,0
2012-11-29,42.344,43.02,42.344,42.95,637109,0
2012-11-30,42.914,43.164,42.172,42.514,605311,0
2012-12-03,42.975,43.308,42.2,42.813,829817,0
2012-12-04,42.723,43.22,42.425,43.075,390873,0
2012-12-05,43.193,43.643,42.975,43.412,598551,0
2012-12-06,43.22,43.743,43.21,43.743,490018,0
2012-12-07,43.862,44.134,43.608,43.888,374982,0
2012-12-10,43.807,44.611,43.617,44.566,543369,0
2012-12-11,44.512,44.846,44.086,44.366,422887,0
2012-12-12,44.657,45.025,44.312,44.485,561718,0
2012-12-13,44.691,44.846,44.134,44.503,543374,0
2012-12-14,44.485,45.534,44.485,44.803,823090,0
2012-12-17,44.99,45.062,43.896,44.096,715051,0
2012-12-18,44.566,46.062,44.203,46.011,713278,0
2012-12-19,45.929,46.054,45.487,45.909,469594,0
2012-12-20,46.047,46.071,45.648,45.874,399617,0
2012-12-21,44.465,45.648,44.115,45.543,539358,0
2012-12-24,45.496,45.821,45.271,45.57,119257,0
2012-12-26,45.657,45.776,44.888,44.907,290151,0
2012-12-27,44.821,44.855,43.978,44.366,601643,0
2012-12-28,44.041,44.456,43.932,43.978,334934,0
2012-12-31,43.932,45.197,43.709,45.099,479408,0
2013-01-02,46.062,46.307,45.534,46.147,575353,0
2013-01-03,46.147,47.528,46.08,46.933,673988,0
2013-01-04,47.048,47.048,46.462,46.906,433429,0
2013-01-07,46.428,46.723,45.883,46.652,476123,0
2013-01-08,46.552,46.625,45.803,46.419,351742,0
2013-01-09,46.597,47.077,46.324,46.986,289471,0
2013-01-10,47.43,48.458,47.43,48.059,740754,0
2013-01-11,48.096,48.314,47.655,47.981,274199,0
2013-01-14,47.817,48.135,47.655,48.116,307472,0
2013-01-15,47.817,49.171,47.817,49.064,518687,0
2013-01-16,49.054,49.215,48.683,49.11,457323,0
2013-01-17,49.307,49.797,49.263,49.497,611374,0
2013-01-18,49.705,49.732,49.344,49.677,466320,0
2013-01-22,49.587,50.021,49.273,50.004,293774,0
2013-01-23,49.875,50.03,49.335,49.85,259947,0
2013-01-24,49.95,50.925,49.822,50.86,394729,0
2013-01-25,50.772,50.888,49.759,50.564,528296,0
2013-01-28,50.12,50.463,49.797,50.146,628497,0
2013-01-29,49.94,50.164,49.658,50.101,372138,0
2013-01-30,49.911,50.004,48.784,49.009,576556,0
2013-01-31,49.597,51.81,49.506,51.286,1350152,0
2013-02-01,51.557,53.083,51.557,52.296,1017583,0
2013-02-04,52.001,52.19,50.734,51.241,868757,0
2013-02-05,52.25,53.307,51.493,53.154,1413349,0
2013-02-06,52.892,53.607,52.786,53.209,510765,0
2013-02-07,53.344,53.598,52.25,52.686,402610,0
2013-02-08,52.686,53.173,52.459,52.577,427686,0
2013-02-11,52.127,52.559,51.683,51.81,676650,0
2013-02-12,51.964,52.287,51.583,52.234,658777,0
2013-02-13,52.296,52.622,51.729,52.098,740560,0
2013-02-14,51.889,52.843,51.743,52.715,492059,0
2013-02-15,53.179,53.351,51.788,52.143,711592,0
2013-02-19,52.389,52.869,52.152,52.297,647778,0
2013-02-20,52.2,52.261,51.11,51.29,799461,0
2013-02-21,51.19,51.264,50.047,50.483,806352,0
2013-02-22,50.681,51.325,50.673,50.891,501467,0
2013-02-25,51.283,51.471,49.411,49.411,473584,0
2013-02-26,49.61,49.801,49.075,49.146,1337121,0
2013-02-27,49.266,50.791,49.266,50.626,877663,0
2013-02-28,50.681,51.353,50.663,51.035,499034,0
2013-03-01,50.727,50.899,50.037,50.335,469171,0
2013-03-04,50.082,50.473,49.444,50.473,516815,0
2013-03-05,50.764,52.307,50.764,51.489,727650,0
2013-03-06,51.845,52.936,51.845,52.625,609935,0
2013-03-07,52.79,52.989,52.234,52.906,658172,0
2013-03-08,53.28,53.941,53.032,53.441,511769,0
2013-03-11,53.433,54.213,53.207,53.87,392198,0
2013-03-12,53.87,53.987,52.852,53.224,414692,0
2013-03-13,53.426,54.866,53.332,54.815,654767,0
2013-03-14,55.115,56.013,55.032,55.776,618657,0
2013-03-15,55.738,55.757,54.874,55.395,611282,0
2013-03-18,54.713,55.731,54.177,55.212,338782,0
2013-03-19,55.43,55.593,53.614,54.352,553342,0
2013-03-20,54.44,54.769,53.706,54.116,625866,0
2013-03-21,53.833,53.941,52.279,52.86,705566,0
2013-03-22,54.286,54.614,53.614,54.561,876093,0
2013-03-25,54.686,55.232,53.906,54.588,612920,0
2013-03-26,54.833,55.149,54.177,54.659,562999,0
2013-03-27,54.135,54.213,53.417,53.941,731761,0
2013-03-28,54.476,54.903,53.951,54.26,925105,0
2013-04-01,54.26,54.422,52.672,53.28,686791,0
2013-04-02,53.351,53.777,52.77,52.945,618310,0
2013-04-03,52.742,53.169,52.345,52.587,759460,0
2013-04-04,52.606,52.672,51.954,52.216,628984,0
2013-04-05,51.681,52.634,50.483,52.517,1307254,0
2013-04-08,52.48,53.767,52.48,53.751,792750,0
2013-04-09,53.87,54.005,52.926,53.441,683049,0
2013-04-10,53.57,56.004,53.57,55.822,841289,0
2013-04-11,55.747,56.058,54.843,54.987,663828,0
2013-04-12,54.639,55.731,54.639,55.731,473293,0
2013-04-15,55.222,55.696,51.527,51.607,1078722,0
2013-04-16,52.127,53.38,52.127,53.252,614516,0
2013-04-17,52.672,52.869,50.791,51.411,929407,0
2013-04-18,51.545,51.788,50.192,50.928,929096,0
2013-04-19,51.127,52.271,50.719,51.896,632260,0
2013-04-22,51.872,52.079,50.545,52.007,729093,0
2013-04-23,51.625,52.399,47.747,48.412,3359061,0
2013-04-24,50.509,52.279,49.957,51.71,2159020,0
2013-04-25,51.735,52.379,51.081,51.872,980799,0
2013-04-26,51.779,52.001,51.335,51.645,714694,0
2013-04-29,51.753,52.409,51.153,52.216,542802,0
2013-04-30,52.208,52.732,51.635,52.732,714705,0
2013-05-01,52.48,52.587,51.362,51.471,598407,0
2013-05-02,51.735,52.044,51.362,51.555,724678,0
2013-05-03,52.399,54.296,51.872,53.088,1034973,0
2013-05-06,53.07,54.496,53.07,54.26,814540,0
2013-05-07,54.486,55.387,54.27,55.295,843033,0
2013-05-08,54.978,55.486,54.824,55.395,986710,0
2013-05-09,55.259,55.757,54.833,55.212,559669,0
2013-05-10,55.222,55.696,54.759,55.576,533159,0
2013-05-13,55.295,55.496,54.614,54.74,457080,0
2013-05-14,54.704,55.949,54.704,55.884,662091,0
2013-05-15,55.776,56.594,55.421,56.565,608314,0
2013-05-16,56.32,56.831,55.571,55.791,453210,0
2013-05-17,56.402,57.058,56.32,57.058,595641,0
2013-05-20,57.534,58.867,57.495,58.184,879761,0
2013-05-21,58.393,59.03,58.281,58.427,635030,0
2013-05-22,58.472,58.902,56.822,57.32,596770,0
2013-05-23,56.072,57.835,55.891,57.58,637990,0
2013-05-24,57.244,57.47,56.082,57.124,375046,0
2013-05-28,58.281,58.82,57.443,58.007,699900,0
2013-05-29,57.561,58.091,57.095,57.633,495036,0
2013-05-30,57.726,58.338,57.615,57.816,685030,0
2013-05-31,57.651,58.404,57.494,57.532,706117,0
2013-06-03,57.633,57.937,56.028,57.058,545118,0
2013-06-04,56.922,57.524,56.065,56.365,560006,0
2013-06-05,56.055,56.265,54.54,54.961,978427,0
2013-06-06,54.979,55.854,54.97,55.818,528125,0
2013-06-07,56.256,57.872,56.082,57.296,382432,0
2013-06-10,57.633,58.082,56.989,57.196,406401,0
2013-06-11,56.384,56.932,55.828,56.157,365217,0
2013-06-12,56.611,56.922,55.881,55.992,471800,0
2013-06-13,55.992,56.997,55.763,56.857,743938,0
2013-06-14,56.786,57.661,56.456,56.666,457074,0
2013-06-17,57.177,57.452,55.946,56.428,344822,0
2013-06-18,56.512,56.713,56.256,56.713,559432,0
2013-06-19,56.721,57.005,56.119,56.147,543871,0
2013-06-20,55.481,55.672,54.504,54.85,636545,0
2013-06-21,55.324,55.863,54.229,55.206,763490,0
2013-06-24,54.55,54.579,53.263,53.71,491774,0
2013-06-25,54.321,55.306,53.885,55.088,459486,0
2013-06-26,55.571,55.872,54.75,55.433,276474,0
2013-06-27,55.891,56.237,55.654,56.119,312129,0
2013-06-28,55.954,56.157,55.462,55.481,473662,0
2013-07-01,55.442,56.028,55.107,55.253,472218,0
2013-07-02,55.598,56.099,54.597,54.806,533153,0
2013-07-03,54.587,54.997,54.184,54.587,361399,0
2013-07-05,55.168,55.298,54.475,54.979,623973,0
2013-07-08,55.071,55.235,54.579,54.867,547302,0
2013-07-09,54.484,55.691,54.404,55.39,819788,0
2013-07-10,55.462,55.616,54.85,54.979,657812,0
2013-07-11,55.773,55.927,55.353,55.589,576153,0
2013-07-12,55.442,55.818,55.235,55.508,486915,0
2013-07-15,55.206,56.437,55.013,56.011,608128,0
2013-07-16,56.32,56.922,55.033,55.116,808703,0
2013-07-17,55.298,55.718,54.952,55.606,367264,0
2013-07-18,55.791,56.989,55.606,56.721,501642,0
2013-07-19,57.039,57.35,56.437,57.196,731527,0
2013-07-22,57.32,57.77,57.215,57.524,739863,0
2013-07-23,57.479,57.479,55.598,57.15,1068922,0
2013-07-24,57.311,57.954,56.256,56.275,794928,0
2013-07-25,56.32,56.685,55.701,56.265,678605,0
2013-07-26,55.983,56.32,55.663,56.256,567059,0
2013-07-29,56.082,56.208,55.107,55.253,541489,0
2013-07-30,55.536,56.082,55.215,55.581,367671,0
2013-07-31,55.545,56.839,55.225,56.437,454374,0
2013-08-01,57.039,59.095,56.437,59.02,1082967,0
2013-08-02,58.929,59.314,58.51,59.131,413356,0
2013-08-05,58.919,59.123,58.063,58.401,346846,0
2013-08-06,58.244,58.454,56.392,56.749,753334,0
2013-08-07,56.456,56.594,55.471,55.654,891184,0
2013-08-08,55.946,56.402,55.298,55.625,1338817,0
2013-08-09,55.644,55.927,55.197,55.343,588245,0
2013-08-12,55.235,55.406,54.806,55.306,727923,0
2013-08-13,55.481,55.499,54.504,54.622,818951,0
2013-08-14,54.788,55.206,54.579,54.622,660219,0
2013-08-15,54.154,54.55,53.899,54.137,620412,0
2013-08-16,54.171,54.835,53.714,54.052,592861,0
2013-08-19,54.015,54.091,53.153,53.226,458650,0
2013-08-20,53.403,54.301,53.163,53.933,966775,0
2013-08-21,53.767,53.767,52.925,53.375,634828,0
2013-08-22,53.492,54.86,53.492,54.631,405143,0
2013-08-23,54.659,54.704,53.796,54.429,364366,0
2013-08-26,54.511,54.798,54.015,54.128,302436,0
2013-08-27,53.394,53.724,52.191,52.402,634619,0
2013-08-28,52.309,52.631,51.619,51.658,932069,0
2013-08-29,51.649,52.584,51.602,52.051,504184,0
2013-08-30,52.172,52.209,50.962,51.043,786345,0
2013-09-03,51.766,52.455,50.795,50.905,1041114,0
2013-09-04,50.639,51.913,50.639,51.619,758152,0
2013-09-05,51.73,52.355,51.73,51.861,614988,0
2013-09-06,52.088,52.85,51.059,52.299,768898,0
2013-09-09,52.319,53.153,52.262,52.99,500795,0
2013-09-10,53.584,54.191,53.365,53.98,527104,0
2013-09-11,53.851,55.66,53.549,55.301,949812,0
2013-09-12,55.301,55.394,54.604,54.686,456585,0
2013-09-13,54.741,55.229,54.227,54.579,377209,0
2013-09-16,55.136,55.531,54.86,55.447,482360,0
2013-09-17,55.457,55.577,54.934,55.171,586055,0
2013-09-18,55.266,56.321,54.99,56.045,389408,0
2013-09-19,56.193,56.936,55.862,56.375,698287,0
2013-09-20,56.612,56.612,55.411,55.438,580870,0
2013-09-23,55.32,55.476,54.604,54.704,368834,0
2013-09-24,54.613,55.266,54.154,54.402,754477,0
2013-09-25,54.579,55.063,54.072,54.678,498035,0
2013-09-26,54.896,55.411,54.659,55.016,496401,0
2013-09-27,54.704,55.053,54.484,54.798,261425,0
2013-09-30,53.87,55.237,53.776,54.798,491137,0
2013-10-01,54.77,56.089,54.586,55.962,540168,0
2013-10-02,55.394,55.916,55.21,55.779,384006,0
2013-10-03,55.56,55.806,53.961,54.474,670523,0
2013-10-04,54.411,55.229,54.191,55.007,256357,0
2013-10-07,54.455,54.604,53.98,53.997,429315,0
2013-10-08,53.933,54.181,52.686,52.842,468337,0
2013-10-09,52.859,52.98,52.253,52.713,504714,0
2013-10-10,53.492,54.789,53.492,54.503,649070,0
2013-10-11,54.309,54.741,54.043,54.722,408434,0
2013-10-14,54.385,55.356,54.171,55.356,440786,0
2013-10-15,56.311,56.311,54.208,54.56,591420,0
2013-10-16,54.76,55.447,54.579,54.954,436897,0
2013-10-17,54.622,55.74,54.429,55.725,368968,0
2013-10-18,56.208,56.992,55.972,56.946,754041,0
2013-10-21,56.907,57.063,55.972,56.698,697433,0
2013-10-22,56.907,58.57,56.907,58.044,931017,0
2013-10-23,57.937,58.836,57.881,58.809,1027509,0
2013-10-24,58.836,60.028,58.836,59.917,1068302,0
2013-10-25,59.927,60.221,59.396,59.975,810219,0
2013-10-28,59.908,60.801,59.581,60.754,676588,0
2013-10-29,60.816,61.046,60.469,61.037,564298,0
2013-10-30,60.984,61.037,60.304,60.432,594758,0
2013-10-31,60.469,61.056,60.221,60.422,513584,0
2013-11-01,60.68,61.037,60.432,60.835,698804,0
2013-11-04,61.112,61.562,60.881,61.496,471603,0
2013-11-05,61.175,61.425,60.929,60.993,528253,0
2013-11-06,61.23,61.496,60.634,60.792,551046,0
2013-11-07,61.009,61.223,58.954,59.174,748072,0
2013-11-08,59.201,59.581,58.733,59.275,900705,0
2013-11-11,59.44,60.404,59.323,59.846,548992,0
2013-11-12,59.808,60.093,59.323,60.056,490287,0
2013-11-13,59.808,60.634,59.79,60.569,546045,0
2013-11-14,60.544,61.226,60.275,61.003,402669,0
2013-11-15,61.308,62.784,61.308,62.774,765643,0
2013-11-18,62.876,63.428,62.407,62.885,775206,0
2013-11-19,62.756,63.041,62.277,62.738,567011,0
2013-11-20,62.738,63.118,62.331,62.554,533125,0
2013-11-21,62.636,64.002,62.636,63.541,670388,0
2013-11-22,63.524,63.697,63.041,63.669,333290,0
2013-11-25,63.697,63.919,63.281,63.456,660903,0
2013-11-26,63.386,63.743,63.207,63.634,391312,0
2013-11-27,63.873,64.309,63.798,64.169,553578,0
2013-11-29,64.021,64.907,63.873,64.436,288483,0
2013-12-02,64.426,64.685,63.929,64.213,550820,0
2013-12-03,63.855,64.252,63.614,63.743,500160,0
2013-12-04,63.428,64.011,62.746,63.485,484954,0
2013-12-05,63.386,63.817,63.098,63.165,379201,0
2013-12-06,63.865,63.938,63.263,63.428,330786,0
2013-12-09,63.579,63.865,62.793,62.962,459405,0
2013-12-10,62.766,63.938,62.471,62.608,511259,0
2013-12-11,62.712,62.712,61.473,61.973,548207,0
2013-12-12,61.815,62.389,61.04,61.63,812971,0
2013-12-13,61.815,62.636,61.734,62.452,376335,0
2013-12-16,62.996,64.566,62.766,64.362,758762,0
2013-12-17,64.362,64.601,64.058,64.399,555815,0
2013-12-18,64.813,65.276,64.086,65.219,921666,0
2013-12-19,65.467,66.197,65.209,65.958,655857,0
2013-12-20,66.244,66.337,65.774,65.867,576464,0
2013-12-23,66.733,67.804,66.505,67.416,757593,0
2013-12-24,67.637,67.703,67.323,67.637,119865,0
2013-12-26,67.804,68.08,67.351,67.628,238434,0
2013-12-27,67.618,67.924,67.305,67.721,194248,0
2013-12-30,68.042,68.228,67.656,67.971,341078,0
2013-12-31,67.914,68.248,67.785,68.07,276532,0
2014-01-02,67.455,67.637,66.715,67.021,491520,0
2014-01-03,67.203,67.573,66.918,67.159,328944,0
2014-01-06,67.48,67.721,66.061,66.061,660894,0
2014-01-07,66.447,67.455,66.115,66.733,477804,0
2014-01-08,66.715,67.021,66.29,66.964,508201,0
2014-01-09,66.964,67.129,66.098,66.577,548087,0
2014-01-10,66.52,67.435,66.427,67.351,638047,0
2014-01-13,67.295,67.508,66.244,66.418,597785,0
2014-01-14,66.602,67.031,66.505,66.872,494844,0
2014-01-15,66.983,68.219,66.983,67.859,514503,0
2014-01-16,67.462,68.025,67.351,67.684,279555,0
2014-01-17,67.924,68.688,67.212,68.55,629152,0
2014-01-21,68.79,69.326,68.329,68.939,638678,0
2014-01-22,69.096,69.289,68.818,69.058,428072,0
2014-01-23,69.298,69.381,67.628,68.422,448592,0
2014-01-24,67.886,68.257,66.188,66.318,675103,0
2014-01-27,66.197,66.447,64.556,65.34,685410,0
2014-01-28,65.516,66.4,65.516,65.92,309513,0
2014-01-29,65.267,66.476,65.092,65.627,558735,0
2014-01-30,66.078,66.328,65.627,66.217,605718,0
2014-01-31,65.128,66.391,65.043,65.681,543756,0
2014-02-03,65.598,66.004,63.145,63.437,1127178,0
2014-02-04,63.476,64.823,59.389,64.14,1274797,0
2014-02-05,63.938,64.15,62.656,63.485,727591,0
2014-02-06,63.827,65.007,63.476,64.833,775439,0
2014-02-07,65.092,66.014,64.776,65.902,574305,0
2014-02-10,65.598,65.876,65.073,65.293,666319,0
2014-02-11,65.063,66.236,64.926,65.876,557188,0
2014-02-12,66.197,66.688,65.803,66.024,384196,0
2014-02-13,65.356,66.402,65.18,65.846,661492,0
2014-02-14,65.837,66.634,65.66,66.468,478397,0
2014-02-18,66.282,66.561,65.939,66.301,411233,0
2014-02-19,66.32,67.423,65.642,65.763,719558,0
2014-02-20,65.802,66.672,65.421,66.571,461312,0
2014-02-21,66.644,67.58,66.543,67.432,684101,0
2014-02-24,67.525,69.508,67.452,68.406,774724,0
2014-02-25,68.349,68.488,67.58,67.914,378933,0
2014-02-26,67.905,68.777,67.515,67.702,697318,0
2014-02-27,67.525,68.96,67.274,68.944,663981,0
2014-02-28,68.997,70.371,68.879,69.824,761375,0
2014-03-03,69.017,69.37,68.563,68.997,583355,0
2014-03-04,69.777,71.343,69.777,70.806,525457,0
2014-03-05,70.806,71.539,70.713,71.417,579616,0
2014-03-06,71.696,72.076,71.466,71.872,775461,0
2014-03-07,72.161,72.632,71.852,72.196,693695,0
2014-03-10,71.948,72.521,71.298,72.047,393341,0
2014-03-11,72.344,73.032,71.13,71.278,976870,0
2014-03-12,70.834,71.771,70.602,71.557,770930,0
2014-03-13,71.91,72.095,70.539,70.956,909108,0
2014-03-14,70.788,71.834,70.695,71.593,720527,0
2014-03-17,72.206,72.866,71.992,72.261,363779,0
2014-03-18,72.28,73.013,72.161,72.651,558106,0
2014-03-19,72.577,73.142,72.029,72.596,489033,0
2014-03-20,72.521,72.807,72.076,72.679,431602,0
2014-03-21,73.253,73.633,72.762,72.957,847036,0
2014-03-24,73.505,73.708,72.029,73.088,641567,0
2014-03-25,73.427,73.633,72.715,73.059,671538,0
2014-03-26,73.373,73.586,72.233,72.242,483911,0
2014-03-27,72.196,73.32,71.113,71.66,786857,0
2014-03-28,71.824,73.364,71.725,72.965,479294,0
2014-03-31,73.728,74.737,73.476,74.088,702762,0
2014-04-01,74.227,75.404,73.931,75.338,1028585,0
2014-04-02,75.423,76.219,75.303,75.794,802476,0
2014-04-03,75.84,76.395,75.451,75.738,624576,0
2014-04-04,76.219,76.442,74.133,74.579,676314,0
2014-04-07,74.431,74.514,72.242,72.492,636084,0
2014-04-08,72.679,74.172,72.448,73.855,780619,0
2014-04-09,74.45,75.766,74.125,75.655,566969,0
2014-04-10,75.516,75.886,73.226,73.447,588760,0
2014-04-11,73.032,73.613,72.411,72.549,710941,0
2014-04-14,73.347,73.95,72.606,73.32,604613,0
2014-04-15,73.551,74.107,72.539,73.291,823773,0
2014-04-16,73.728,75.034,73.561,74.72,524459,0
2014-04-17,74.802,74.829,73.931,74.245,903611,0
2014-04-21,74.163,74.995,73.82,74.942,577327,0
2014-04-22,75.088,75.794,74.598,75.487,892127,0
2014-04-23,76.479,78.241,76.479,76.84,1192889,0
2014-04-24,77.334,77.378,75.72,77.056,844771,0
2014-04-25,76.775,77.343,75.943,75.997,901290,0
2014-04-28,76.35,76.461,75.146,75.915,1047679,0
2014-04-29,76.276,76.285,75.116,75.227,916890,0
2014-04-30,75.146,76.404,74.829,76.182,685920,0
2014-05-01,76.138,77.117,75.802,76.21,619518,0
2014-05-02,76.341,77.09,75.85,76.016,479367,0
2014-05-05,75.636,76.182,74.764,75.821,425939,0
2014-05-06,75.571,76.821,75.395,76.2,697523,0
2014-05-07,76.395,77.167,75.794,76.489,503299,0
2014-05-08,76.35,77.871,76.052,76.146,720153,0
2014-05-09,76.173,76.572,75.553,76.563,622357,0
2014-05-12,76.878,78.658,76.878,78.407,698832,0
2014-05-13,78.474,78.705,78.037,78.279,596655,0
2014-05-14,78.212,78.212,76.636,76.869,397396,0
2014-05-15,76.44,76.635,75.445,76.506,699937,0
2014-05-16,76.757,76.898,76.098,76.898,304305,0
2014-05-19,76.795,77.966,76.609,77.613,534512,0
2014-05-20,77.549,77.789,76.44,76.731,639999,0
2014-05-21,76.961,77.799,76.711,76.953,375221,0
2014-05-22,76.97,77.215,76.581,76.934,465006,0
2014-05-23,77.075,78.285,77.018,77.976,466984,0
2014-05-27,78.367,78.805,78.136,78.181,386592,0
2014-05-28,78.471,80.238,78.275,79.587,1016969,0
2014-05-29,79.587,80.993,79.269,80.954,866524,0
2014-05-30,80.833,80.983,80.35,80.788,512614,0
2014-06-02,80.891,81.197,80.296,81.02,523575,0
2014-06-03,80.91,80.91,79.288,79.877,511864,0
2014-06-04,79.662,80.257,79.278,79.885,428488,0
2014-06-05,79.913,80.797,79.559,80.527,468612,0
2014-06-06,80.575,82.025,80.575,81.887,444005,0
2014-06-09,81.895,83.079,81.682,82.397,667180,0
2014-06-10,82.193,82.407,81.17,82.202,321096,0
2014-06-11,81.783,81.987,81.049,81.328,338794,0
2014-06-12,81.243,81.392,79.607,80.071,469015,0
2014-06-13,80.306,80.797,79.932,80.647,394171,0
2014-06-16,80.565,81.412,80.09,80.286,437831,0
2014-06-17,80.154,80.823,79.736,80.396,303143,0
2014-06-18,81.17,82.063,80.833,81.803,691112,0
2014-06-19,81.773,82.129,81.262,81.699,354041,0
2014-06-20,81.626,81.904,81.402,81.506,539063,0
2014-06-23,81.559,81.709,80.946,81.226,456863,0
2014-06-24,80.983,81.773,80.09,80.163,428078,0
2014-06-25,80.053,80.862,79.977,80.647,380196,0
2014-06-26,80.724,81.057,79.67,81.049,383393,0
2014-06-27,80.891,81.226,80.315,81.085,513302,0
2014-06-30,81.049,82.341,80.752,81.997,540485,0
2014-07-01,82.184,82.929,82.063,82.771,463003,0
2014-07-02,82.744,83.377,82.212,82.585,271905,0
2014-07-03,82.798,83.292,82.613,83.079,258391,0
2014-07-07,82.947,82.947,82.016,82.613,298790,0
2014-07-08,82.565,82.594,81.692,82.267,396627,0
2014-07-09,82.426,82.724,81.895,82.184,403247,0
2014-07-10,81.577,81.783,80.954,81.132,445279,0
2014-07-11,81.179,81.486,80.752,81.328,324687,0
2014-07-14,82.212,83.636,82.193,82.316,660477,0
2014-07-15,82.397,82.929,82.138,82.37,570945,0
2014-07-16,82.845,83.096,82.518,82.964,377750,0
2014-07-17,82.939,83.832,81.987,82.157,528745,0
2014-07-18,82.287,83.562,82.063,83.254,416291,0
2014-07-21,82.883,83.477,82.667,83.161,388511,0
2014-07-22,83.711,84.485,83.348,84.194,1130072,0
2014-07-23,84.707,84.922,80.963,83.496,2051945,0
2014-07-24,83.339,85.321,83.143,85.263,1082652,0
2014-07-25,85.014,85.553,84.513,84.995,841425,0
2014-07-28,84.903,85.395,83.385,83.73,592753,0
2014-07-29,83.106,83.459,81.764,81.821,704702,0
2014-07-30,82.063,82.465,81.412,81.821,489105,0
2014-07-31,81.013,81.243,79.419,80.173,1109109,0
2014-08-01,80.053,80.973,79.783,80.695,940216,0
2014-08-04,81.122,81.122,80.071,80.76,508870,0
2014-08-05,80.286,81.03,79.67,79.755,491021,0
2014-08-06,79.066,79.867,78.767,79.364,588665,0
2014-08-07,79.653,79.792,78.703,78.955,537686,0
2014-08-08,79.094,79.922,78.377,79.922,595241,0
2014-08-11,80.575,81.17,80.367,80.444,430564,0
2014-08-12,80.508,80.862,80.201,80.743,324049,0
2014-08-13,81.003,81.943,80.928,81.347,275071,0
2014-08-14,81.468,81.749,81.084,81.694,230442,0
2014-08-15,82.104,82.338,80.411,81.516,514015,0
2014-08-18,82.133,83.215,81.795,83.215,366966,0
2014-08-19,83.599,84.813,83.554,84.403,516759,0
2014-08-20,84.346,85.552,84.263,84.899,625733,0
2014-08-21,84.918,85.291,84.618,84.664,320899,0
2014-08-22,84.664,85.132,84.282,84.87,305375,0
2014-08-25,85.16,85.637,84.6,85.03,416013,0
2014-08-26,85.086,85.461,84.741,84.822,298458,0
2014-08-27,84.889,84.953,84.58,84.683,196506,0
2014-08-28,84.291,84.785,83.945,84.674,223182,0
2014-08-29,84.785,84.982,84.103,84.45,584311,0
2014-09-02,84.832,86.75,84.636,86.591,786168,0
2014-09-03,86.938,87.731,86.712,86.823,749677,0
2014-09-04,86.778,87.386,86.205,86.488,472493,0
2014-09-05,86.47,87.262,86.144,87.227,489718,0
2014-09-08,87.291,87.367,86.543,86.872,244973,0
2014-09-09,86.862,86.919,85.973,86.029,331175,0
2014-09-10,86.404,86.404,85.243,85.88,305163,0
2014-09-11,85.589,86.244,85.461,86.171,330988,0
2014-09-12,86.18,86.89,86.02,86.655,487492,0
2014-09-15,86.712,87.132,85.384,85.776,666926,0
2014-09-16,85.665,87.01,85.261,86.664,325557,0
2014-09-17,87.096,87.403,86.163,86.862,419548,0
2014-09-18,86.91,87.664,86.655,87.488,252342,0
2014-09-19,87.637,87.75,86.375,86.693,451309,0
2014-09-22,86.404,86.572,84.674,84.889,346257,0
2014-09-23,84.731,85.291,84.301,84.301,405852,0
2014-09-24,84.346,85.16,84.085,85.093,476127,0
2014-09-25,84.832,84.832,83.486,83.645,504554,0
2014-09-26,83.645,84.962,83.506,84.692,472085,0
2014-09-29,83.843,85.141,83.712,84.918,358498,0
2014-09-30,85.011,85.685,84.077,84.103,482346,0
2014-10-01,84.058,84.151,81.578,81.897,731320,0
2014-10-02,81.897,82.251,80.338,81.813,675508,0
2014-10-03,82.392,83.609,82.104,83.412,465541,0
2014-10-06,83.861,84.561,82.87,83.01,391726,0
2014-10-07,82.971,82.971,80.741,80.766,516702,0
2014-10-08,80.766,82.104,78.532,82.018,1219211,0
2014-10-09,81.955,82.028,78.073,78.43,1317906,0
2014-10-10,78.261,78.383,75.269,75.774,1151717,0
2014-10-13,75.97,76.84,72.11,72.27,1037085,0
2014-10-14,72.474,75.279,72.474,74.962,1028408,0
2014-10-15,73.914,75.561,72.148,75.046,884094,0
2014-10-16,73.69,77.654,73.466,76.579,846696,0
2014-10-17,77.588,79.103,77.355,78.363,715856,0
2014-10-20,77.944,78.879,77.309,78.468,604431,0
2014-10-21,78.917,81.516,78.879,81.383,880705,0
2014-10-22,80.281,81.328,75.719,75.878,2722534,0
2014-10-23,77.41,79.85,77.119,78.803,1292211,0
2014-10-24,78.935,79.551,78.214,79.308,741488,0
2014-10-27,79.066,79.505,78.681,79.392,893536,0
2014-10-28,79.842,81.525,79.262,81.402,665519,0
2014-10-29,81.627,82.392,80.159,81.065,715977,0
2014-10-30,80.731,82.822,80.44,81.795,828346,0
2014-10-31,82.785,82.9,81.516,82.7,984398,0
2014-11-03,82.87,83.57,82.085,83,867789,0
2014-11-04,82.919,84.067,82.795,83.786,698558,0
2014-11-05,84.497,85.122,83.768,84.731,626599,0
2014-11-06,84.544,85.516,84.216,85.451,532192,0
2014-11-07,85.17,85.963,84.982,85.496,565624,0
2014-11-10,85.749,87.218,85.704,87.208,549969,0
2014-11-11,87.254,87.572,86.144,86.655,337837,0
2014-11-12,86.423,86.581,85.786,86.302,422611,0
2014-11-13,86.434,86.815,84.816,85.71,662517,0
2014-11-14,85.672,86.338,85.417,85.701,566506,0
2014-11-17,85.55,85.634,84.922,85.117,424109,0
2014-11-18,85.204,86.666,84.816,85.812,363168,0
2014-11-19,85.626,86.152,84.754,84.986,529525,0
2014-11-20,84.207,85.522,84.188,85.165,564970,0
2014-11-21,85.982,86.984,85.85,86.179,508829,0
2014-11-24,86.292,87.445,86.292,87.372,533833,0
2014-11-25,87.615,89.726,87.455,89.162,731387,0
2014-11-26,89.286,89.434,87.916,88.206,445917,0
2014-11-28,88.16,89.933,87.907,89.652,559579,0
2014-12-01,89.464,89.905,85.72,86.329,1094060,0
2014-12-02,86.797,87.577,86.244,87.043,544959,0
2014-12-03,87.492,88.873,87.295,88.412,526164,0
2014-12-04,88.441,88.441,86.913,87.258,520290,0
2014-12-05,87.135,88.301,86.949,87.887,438014,0
2014-12-08,87.747,87.95,85.916,86.302,460892,0
2014-12-09,84.78,85.859,84.405,85.784,482184,0
2014-12-10,85.747,85.898,83.128,83.354,668275,0
2014-12-11,83.626,84.302,82.895,83.073,545694,0
2014-12-12,82.686,83.514,82.208,82.323,620853,0
2014-12-15,82.837,83.344,81.223,82.161,618778,0
2014-12-16,82.154,84.611,82.002,82.105,778870,0
2014-12-17,81.992,83.523,80.818,83.269,635799,0
2014-12-18,84.471,85.353,83.889,85.335,779149,0
2014-12-19,85.822,86.434,85.38,85.945,627871,0
2014-12-22,86.347,87.615,86.282,86.903,379433,0
2014-12-23,87.033,88.272,87.033,87.774,337936,0
2014-12-24,87.877,88.178,87.492,87.634,175317,0
2014-12-26,87.811,88.674,87.811,88.272,168354,0
2014-12-29,88.019,88.355,87.643,88.019,320166,0
2014-12-30,87.605,88.355,87.502,87.925,438601,0
2014-12-31,87.747,88.854,87.099,87.145,327220,0
2015-01-02,87.512,87.887,85.044,86.611,644089,0
2015-01-05,85.682,85.962,83.682,83.832,613695,0
2015-01-06,84.302,84.518,82.208,82.914,737515,0
2015-01-07,83.578,83.973,82.847,83.344,479949,0
2015-01-08,84.236,85.485,83.992,85.345,719337,0
2015-01-09,85.371,85.371,83.805,83.852,440704,0
2015-01-12,84.133,84.142,82.376,82.725,615954,0
2015-01-13,83.56,85.072,82.125,83.055,493356,0
2015-01-14,81.568,82.641,81.119,82.18,441940,0
2015-01-15,82.696,83.026,81.506,81.608,674734,0
2015-01-16,81.232,82.986,81.232,82.914,484838,0
2015-01-20,83.514,84.142,82.208,83.147,362238,0
2015-01-21,82.957,84.772,82.764,83.504,683090,0
2015-01-22,84.564,85.053,83.795,85.005,625958,0
2015-01-23,84.754,85.701,84.385,85.044,430794,0
2015-01-26,84.855,85.616,84.376,84.855,589586,0
2015-01-27,83.317,84.705,82.996,84.423,650673,0
2015-01-28,85.362,85.467,82.454,82.622,398136,0
2015-01-29,82.198,82.94,80.473,80.941,1454601,0
2015-01-30,80.012,80.622,77.234,77.703,1435274,0
2015-02-02,78.238,79.357,77.797,78.867,1433161,0
2015-02-03,77.695,83.852,77.571,83.1,2210243,0
2015-02-04,82.227,83.552,80.998,83.026,1380310,0
2015-02-05,83.514,84.236,83.035,83.4,787538,0
2015-02-06,83.39,85.522,83.335,84.78,796793,0
2015-02-09,84.188,85.437,83.879,84.807,699324,0
2015-02-10,85.616,85.616,84.104,85.062,789119,0
2015-02-11,85.494,87.099,85.231,86.611,727348,0
2015-02-12,86.666,87.934,86.666,87.764,509724,0
2015-02-13,87.801,88.186,87.615,88.15,432781,0
2015-02-17,87.67,88.355,87.344,88.339,486973,0
2015-02-18,88.224,88.646,87.897,88.057,492685,0
2015-02-19,88.179,89.291,88.179,88.603,270566,0
2015-02-20,88.292,89.509,87.698,89.291,499717,0
2015-02-23,89.319,89.43,88.667,89.13,340015,0
2015-02-24,88.933,89.949,88.677,89.6,497435,0
2015-02-25,89.365,90.251,89.309,89.47,339735,0
2015-02-26,89.658,89.949,88.632,88.943,288768,0
2015-02-27,88.763,89.101,88.312,88.564,419715,0
2015-03-02,88.885,89.45,88.8,89.261,375473,0
2015-03-03,89.036,89.233,87.82,88.273,336100,0
2015-03-04,87.886,88.527,86.908,88.243,384176,0
2015-03-05,88.331,88.584,87.726,88.443,364330,0
2015-03-06,87.839,88.462,85.946,86.198,527021,0
2015-03-09,86.265,87.019,86.265,86.747,264361,0
2015-03-10,85.899,86.048,85.003,85.295,352656,0
2015-03-11,85.456,87.566,85.193,87.179,568305,0
2015-03-12,87.688,88.867,87.396,88.773,473323,0
2015-03-13,88.546,88.857,86.888,87.746,304900,0
2015-03-16,88.292,89.347,88.283,89.271,326549,0
2015-03-17,89.008,89.658,88.648,89.47,396273,0
2015-03-18,89.13,90.884,88.564,90.804,635164,0
2015-03-19,90.771,91.637,90.421,91.392,812074,0
2015-03-20,91.872,93.061,91.438,92.343,1034833,0
2015-03-23,92.758,93.587,91.694,91.703,956514,0
2015-03-24,91.758,91.758,90.63,90.854,510466,0
2015-03-25,91.024,91.277,89.291,89.329,499004,0
2015-03-26,88.818,88.969,88.047,88.725,489134,0
2015-03-27,88.648,89.018,88.121,88.943,299276,0
2015-03-30,89.6,90.976,89.47,90.761,300231,0
2015-03-31,90.289,90.289,89.253,89.411,336631,0
2015-04-01,89.196,89.856,88.374,89.347,376959,0
2015-04-02,89.374,90.328,88.885,88.943,325170,0
2015-04-06,88.667,89.63,88.131,88.639,342787,0
2015-04-07,88.876,89.384,88.17,88.384,638882,0
2015-04-08,88.384,88.697,87.792,88.312,826720,0
2015-04-09,88.103,89.347,88.103,89.065,768787,0
2015-04-10,89.347,90.063,89.13,89.923,382158,0
2015-04-13,89.581,91.063,89.581,89.846,673370,0
2015-04-14,89.101,89.836,88.443,89.581,374200,0
2015-04-15,89.828,90.611,89.43,89.865,715570,0
2015-04-16,89.686,89.771,89.036,89.384,343667,0
2015-04-17,88.753,89.196,88.472,89.027,397653,0
2015-04-20,89.43,90.781,89.271,90.411,534347,0
2015-04-21,90.571,91.354,90.034,91.213,721813,0
2015-04-22,92.343,92.795,91.637,92.297,1661663,0
2015-04-23,92.343,94.831,92.041,93.832,1396087,0
2015-04-24,94.184,94.184,92.399,93.134,599174,0
2015-04-27,93.106,93.238,90.781,91.91,786711,0
2015-04-28,91.713,92.748,91.411,92.343,690496,0
2015-04-29,91.277,91.713,90.505,91.504,843487,0
2015-04-30,90.922,91.327,89.516,89.856,843805,0
2015-05-01,90.289,91.429,89.715,91.146,378338,0
2015-05-04,91.175,92.192,90.874,91.317,377488,0
2015-05-05,90.947,91.617,90.109,90.251,482980,0
2015-05-06,90.46,90.561,88.763,89.319,987145,0
2015-05-07,89.261,90.441,88.988,89.949,437532,0
2015-05-08,90.874,91.466,90.28,90.391,316572,0
2015-05-11,90.411,91.213,90.185,90.976,432357,0
2015-05-12,90.336,90.336,88.914,89.046,460057,0
2015-05-13,89.073,89.516,87.169,88.472,814901,0
2015-05-14,88.604,90.06,88.301,89.965,725473,0
2015-05-15,90.268,90.864,90.023,90.477,674117,0
2015-05-18,90.429,91.734,90.136,91.61,398950,0
2015-05-19,91.762,91.875,90.542,90.723,483558,0
2015-05-20,90.751,91.233,88.896,89.057,465948,0
2015-05-21,89.152,90.098,88.604,89.889,414162,0
2015-05-22,89.804,90.154,88.196,89.103,665960,0
2015-05-26,91.64,91.649,88.423,88.554,746941,0
2015-05-27,89.057,89.919,88.242,89.654,468919,0
2015-05-28,89.549,89.549,87.374,88.633,907735,0
2015-05-29,88.272,88.272,86.199,86.702,1165109,0
2015-06-01,86.93,87.393,86.058,86.956,690376,0
2015-06-02,86.35,87.705,86.105,87.154,433750,0
2015-06-03,86.956,89.085,86.956,88.554,675790,0
2015-06-04,88.423,89.048,87.874,88.252,789848,0
2015-06-05,87.904,90.145,87.799,89.654,720505,0
2015-06-08,89.605,89.928,88.736,88.809,517757,0
2015-06-09,88.423,89.218,88.242,88.649,512886,0
2015-06-10,88.961,89.928,88.716,89.255,686278,0
2015-06-11,89.654,90.334,89.654,89.87,514841,0
2015-06-12,89.566,89.756,88.443,88.774,549785,0
2015-06-15,88.169,88.433,87.316,87.779,514269,0
2015-06-16,87.799,88.783,86.948,87.135,478116,0
2015-06-17,87.062,87.723,86.105,87.003,535831,0
2015-06-18,87.126,89.199,87.126,88.423,575262,0
2015-06-19,88.347,89.323,88.13,88.403,486890,0
2015-06-22,88.859,89.228,88.554,88.925,356341,0
2015-06-23,88.886,89.303,88.14,88.282,410728,0
2015-06-24,88.282,88.554,86.296,86.672,517543,0
2015-06-25,87.023,87.213,84.602,84.837,877372,0
2015-06-26,84.847,84.857,83.759,84.27,1091642,0
2015-06-29,84.47,84.837,82.056,82.198,1177374,0
2015-06-30,82.89,83.636,82.133,82.652,680933,0
2015-07-01,83.277,84.516,83.115,83.353,750208,0
2015-07-02,83.438,83.957,83.032,83.589,640588,0
2015-07-06,83.069,84.09,82.596,82.87,675050,0
2015-07-07,83.183,83.854,81.563,83.807,635620,0
2015-07-08,82.992,83.248,81.905,82.519,755703,0
2015-07-09,83.438,83.949,82.954,83.069,448517,0
2015-07-10,84.383,85.243,84.165,85.14,662787,0
2015-07-13,85.718,87.241,85.189,86.833,897987,0
2015-07-14,86.608,87.118,86.086,86.521,580402,0
2015-07-15,86.608,86.72,85.14,85.376,399820,0
2015-07-16,85.774,86.237,85.413,86.208,374840,0
2015-07-17,86.588,87.506,86.058,86.549,513845,0
2015-07-20,86.653,87.278,86.579,86.759,827584,0
2015-07-21,86.559,88.774,86.521,88.233,1103272,0
2015-07-22,88.527,88.792,86.823,88.055,1472825,0
2015-07-23,86.067,87.154,83.21,83.645,2441846,0
2015-07-24,83.334,84.545,82.455,82.982,1005280,0
2015-07-27,82.406,83.125,82.085,82.606,802215,0
2015-07-28,83.032,84.895,82.34,84.175,704860,0
2015-07-29,84.175,87.458,84.175,87.194,987703,0
2015-07-30,86.862,87.145,85.869,87.003,486044,0
2015-07-31,87.126,87.326,85.538,85.632,848409,0
2015-08-03,85.803,86.974,84.886,86.643,837646,0
2015-08-04,86.437,87.316,86.257,86.692,578540,0
2015-08-05,87.126,88.517,86.92,86.948,585303,0
2015-08-06,87.232,87.685,85.963,86.608,839339,0
2015-08-07,86.428,86.428,85.225,85.614,1845443,0
2015-08-10,85.812,87.316,85.812,86.833,584880,0
2015-08-11,86.105,86.796,84.763,85.538,850881,0
2015-08-12,84.866,85.292,83.115,84.667,900735,0
2015-08-13,85.085,85.085,83.864,83.957,368603,0
2015-08-14,83.703,84.582,83.494,84.393,339003,0
2015-08-17,84.099,84.611,83.097,84.09,570189,0
2015-08-18,84.119,84.45,83.543,83.636,542069,0
2015-08-19,82.831,83.295,81.545,81.858,961834,0
2015-08-20,81.355,81.715,78.863,78.978,1070059,0
2015-08-21,78.084,79.054,76.288,76.981,1659744,0
2015-08-24,73.104,76.868,71.82,73.864,1303776,0
2015-08-25,75.974,76.411,72.352,72.391,1289624,0
2015-08-26,74.244,75.28,72.744,75.118,1009250,0
2015-08-27,75.917,77.867,75.917,77.295,1163588,0
2015-08-28,77.58,78.893,77.524,77.98,1261326,0
2015-08-31,77.524,78.56,77.285,77.912,705410,0
2015-09-01,76.297,76.745,74.9,75.204,996519,0
2015-09-02,76.144,76.991,75.356,76.991,737814,0
2015-09-03,77.418,78.34,77.03,77.172,531820,0
2015-09-04,76.099,77.372,75.794,76.202,494156,0
2015-09-08,77.752,78.863,77.524,78.807,547179,0
2015-09-09,78.511,78.807,76.828,77.01,1022294,0
2015-09-10,77.247,78.255,76.898,77.58,497214,0
2015-09-11,77,77.828,76.934,77.828,497417,0
2015-09-14,77.723,78.285,77.059,77.325,520458,0
2015-09-15,77.723,79.995,77.542,79.748,665537,0
2015-09-16,79.481,80.156,78.873,79.767,783158,0
2015-09-17,79.813,80.87,79.481,79.738,507873,0
2015-09-18,78.863,79.624,76.554,76.858,945178,0
2015-09-21,77.571,78.18,76.868,77.182,513515,0
2015-09-22,76.164,76.164,73.587,74.225,868166,0
2015-09-23,74.405,74.405,72.229,72.979,749386,0
2015-09-24,72.286,72.371,70.604,71.298,994271,0
2015-09-25,71.887,72.03,70.86,71.411,834396,0
2015-09-28,71.109,71.109,69.482,69.938,1186191,0
2015-09-29,69.986,71.858,69.064,69.883,753597,0
2015-09-30,70.813,71.896,69.843,70.376,719089,0
2015-10-01,70.376,70.851,67.963,68.284,1873944,0
2015-10-02,67.259,68.018,66.108,68.008,1738964,0
2015-10-05,68.655,70.832,68.655,70.347,1179224,0
2015-10-06,70.1,70.823,69.197,69.559,795258,0
2015-10-07,69.986,71.202,69.454,70.461,720749,0
2015-10-08,70.148,71.535,70.1,71.411,595472,0
2015-10-09,71.554,72.552,71.44,72.125,677005,0
2015-10-12,72.048,72.315,70.947,71.906,504906,0
2015-10-13,67.781,68.105,64.863,65.234,5439401,0
2015-10-14,65.415,67.781,65.224,67.6,2654473,0
2015-10-15,67.894,69.731,67.134,69.662,1383049,0
2015-10-16,69.757,70.519,67.591,68.39,1510664,0
2015-10-19,68.037,68.675,67.933,68.55,874153,0
2015-10-20,68.133,69.245,67.99,68.692,1034717,0
2015-10-21,69.169,69.378,68.266,68.436,965483,0
2015-10-22,68.008,69.711,67.183,67.837,1306352,0
2015-10-23,68.218,68.845,65.415,66.85,1676260,0
2015-10-26,66.763,67.629,66.688,67.154,792418,0
2015-10-27,66.43,66.516,64.398,64.863,1001357,0
2015-10-28,65.234,66.032,64.701,65.984,1077318,0
2015-10-29,65.984,68.17,65.966,68.085,1103621,0
2015-10-30,67.972,68.741,67.486,68.228,538237,0
2015-11-02,68.218,69.786,68.16,69.368,705553,0
2015-11-03,69.064,69.549,67.876,68.807,718336,0
2015-11-04,68.807,68.807,67.715,67.99,724132,0
2015-11-05,68.238,68.589,67.686,68.332,364227,0
2015-11-06,68.248,68.503,67.686,68.322,473745,0
2015-11-09,68.133,68.38,66.184,67.249,770627,0
2015-11-10,67.134,67.476,64.882,65.548,1113719,0
2015-11-11,65.651,66.174,65.376,65.691,575586,0
2015-11-12,65.176,65.548,63.294,63.38,1011774,0
2015-11-13,63.265,63.998,62.307,62.439,781686,0
2015-11-16,62.031,62.811,61.639,62.761,688999,0
2015-11-17,63.076,63.665,62.135,62.741,836500,0
2015-11-18,63.208,63.693,62.068,63.258,747283,0
2015-11-19,63.274,64.968,63.104,64.671,737557,0
2015-11-20,64.931,65.025,63.926,64.031,550188,0
2015-11-23,64.06,64.405,62.605,62.758,758154,0
2015-11-24,62.271,63.419,61.888,63.274,459362,0
2015-11-25,63.343,63.629,62.854,63.304,532099,0
2015-11-27,63.496,64.012,63.258,63.659,179840,0
2015-11-30,63.696,64.156,63.017,63.085,707549,0
2015-12-01,63.238,64.078,62.683,63.983,590189,0
2015-12-02,63.678,63.678,61.087,61.688,995915,0
2015-12-03,61.649,61.792,59.029,59.565,1189140,0
2015-12-04,59.116,59.745,57.441,58.006,1816393,0
2015-12-07,57.852,57.977,56.236,56.696,1171370,0
2015-12-08,56.246,56.418,55.194,55.491,1346134,0
2015-12-09,55.05,56.256,54.763,55.213,1240797,0
2015-12-10,55.539,56.19,55.327,55.451,971559,0
2015-12-11,54.725,55.119,53.578,53.768,1820889,0
2015-12-14,53.893,54.142,52.268,52.716,1162694,0
2015-12-15,53.11,54.573,53.004,54.027,1044540,0
2015-12-16,54.277,56.811,54.277,56.676,1521746,0
2015-12-17,57.098,57.298,54.17,54.199,1055100,0
2015-12-18,53.54,53.586,51.205,51.722,2108007,0
2015-12-21,52.125,52.869,51.463,51.675,905059,0
2015-12-22,51.992,53.653,51.992,53.453,868787,0
2015-12-23,53.53,55.682,53.328,55.289,789524,0
2015-12-24,55.146,55.594,55.109,55.155,288007,0
2015-12-28,54.754,55.031,53.55,53.97,519261,0
2015-12-29,54.447,54.821,54.036,54.725,505907,0
2015-12-30,54.564,54.887,53.893,54.095,376471,0
2015-12-31,53.703,54.992,53.673,54.352,534552,0
2016-01-04,53.51,54.706,52.842,54.421,1171593,0
2016-01-05,54.554,54.881,53.443,54.142,679640,0
2016-01-06,53.273,53.328,51.283,51.722,678248,0
2016-01-07,49.092,50.259,48.91,49.771,1749552,0
2016-01-08,49.954,50.053,48.27,48.356,1258809,0
2016-01-11,48.701,48.855,47.371,48.26,1337095,0
2016-01-12,48.786,49.301,47.573,48.855,1039966,0
2016-01-13,49.092,49.622,47.475,47.792,1305336,0
2016-01-14,47.983,48.881,46.758,48.174,881078,0
2016-01-15,46.51,47.292,45.62,47.105,782853,0
2016-01-19,47.734,47.974,45.199,45.708,1087933,0
2016-01-20,44.912,46.997,43.151,46.213,1762818,0
2016-01-21,46.204,48.584,45.669,47.361,1013460,0
2016-01-22,48.23,49.696,47.724,48.431,1041868,0
2016-01-25,48.174,48.423,46.653,46.788,587495,0
2016-01-26,47.208,50.345,46.941,50.259,938107,0
2016-01-27,50.058,51.398,49.216,49.484,1142971,0
2016-01-28,49.866,50.039,47.915,48.681,1211029,0
2016-01-29,48.929,50.929,48.816,50.852,867519,0
2016-02-01,50.211,53.051,50.211,52.315,2635314,0
2016-02-02,51.541,52.784,48.871,49.275,3334643,0
2016-02-03,49.399,49.944,47.266,49.686,1657863,0
2016-02-04,49.781,54.401,49.781,54.238,1846764,0
2016-02-05,54.228,54.798,53.243,54.629,1299209,0
2016-02-08,53.998,53.998,52.564,53.53,933182,0
2016-02-09,52.601,53.902,52.219,53.224,1158869,0
2016-02-10,53.56,54.258,52.488,52.908,805506,0
2016-02-11,51.799,52.125,48.881,50.182,1621820,0
2016-02-12,50.669,52.229,49.389,51.779,1000299,0
2016-02-16,52.238,54.391,51.023,53.836,1116525,0
2016-02-17,54.6,56.226,54.05,55.594,1142174,0
2016-02-18,55.768,55.912,54.661,55.828,839728,0
2016-02-19,55.413,55.48,53.591,54.084,797293,0
2016-02-22,54.787,56.419,54.787,56.366,741520,0
2016-02-23,55.738,55.912,54.094,54.546,750261,0
2016-02-24,53.555,54.431,52.273,54.314,781540,0
2016-02-25,54.508,55.181,52.803,54.16,824395,0
2016-02-26,54.556,56.201,54.248,55.558,692973,0
2016-02-29,55.624,55.798,54.623,54.632,588248,0
2016-03-01,55.134,56.684,54.709,56.338,706641,0
2016-03-02,56.164,57.348,55.907,56.366,1065823,0
2016-03-03,56.02,58.061,56.02,57.937,918778,0
2016-03-04,58.177,59.854,57.328,59.274,1192097,0
2016-03-07,59.054,60.748,58.889,60.507,1249723,0
2016-03-08,59.91,60.556,57.483,57.571,883486,0
2016-03-09,57.937,58.744,57.286,58.61,711089,0
2016-03-10,59.063,59.266,56.674,57.571,802356,0
2016-03-11,58.389,59.765,58.215,59.14,724903,0
2016-03-14,58.562,59.438,58.026,59.044,451537,0
2016-03-15,58.495,59.183,57.368,57.831,740317,0
2016-03-16,57.637,59.583,57.393,59.419,739438,0
2016-03-17,59.333,62.126,59.024,61.789,961566,0
2016-03-18,62.136,63.832,61.789,62.665,1725238,0
2016-03-21,62.657,63.917,62.348,63.897,932357,0
2016-03-22,63.157,63.743,62.212,63.089,571863,0
2016-03-23,62.714,63.05,61.684,62.3,527583,0
2016-03-24,61.46,62.406,60.653,62.357,486219,0
2016-03-28,62.396,62.612,60.537,61.644,540883,0
2016-03-29,61.162,62.463,60.315,62.424,1012563,0
2016-03-30,62.974,63.715,61.549,62.078,816282,0
2016-03-31,62.194,62.82,61.712,62.396,629641,0
2016-04-01,61.684,61.933,60.218,61.838,587626,0
2016-04-04,61.74,62.811,61.191,61.278,730654,0
2016-04-05,60.412,60.57,59.959,60.19,1106487,0
2016-04-06,60.064,60.363,57.897,59.497,1065981,0
2016-04-07,59.102,59.391,58.022,58.255,1153694,0
2016-04-08,58.948,60.988,58.948,59.671,689207,0
2016-04-11,59.555,61.196,59.467,59.9,642538,0
2016-04-12,60.036,60.653,59.383,60.286,542527,0
2016-04-13,60.844,63.36,60.758,63.099,720613,0
2016-04-14,63.263,64.014,62.801,63.533,658962,0
2016-04-15,63.474,64.236,63.305,63.783,490006,0
2016-04-18,63.454,64.592,62.943,64.187,474786,0
2016-04-19,64.727,65.998,64.553,65.094,550622,0
2016-04-20,64.977,65.854,64.93,65.565,716191,0
2016-04-21,64.833,65.502,63.263,63.504,885318,0
2016-04-22,63.841,64.949,63.696,64.707,654206,0
2016-04-25,64.457,64.592,62.473,62.848,833336,0
2016-04-26,65.006,67.327,63.089,66.893,1530134,0
2016-04-27,67.347,69.255,67.087,68.791,1718455,0
2016-04-28,68.031,69.051,67.665,68.069,1146436,0
2016-04-29,67.491,68.397,65.323,66.384,973759,0
2016-05-02,66.846,67,65.651,66.2,811513,0
2016-05-03,65.208,65.439,63.887,65.353,746519,0
2016-05-04,65.064,65.878,64.519,65.113,1327259,0
2016-05-05,65.458,66.008,64.823,65.113,991167,0
2016-05-06,64.775,66.411,64.775,66.267,564649,0
2016-05-09,65.901,66.614,65.439,66.123,574095,0
2016-05-10,66.441,68.213,66.235,67.954,508957,0
2016-05-11,67.81,68.281,67.124,67.53,753360,0
2016-05-12,67.829,68.55,65.776,65.92,913626,0
2016-05-13,65.449,66.133,62.751,63.127,1345128,0
2016-05-16,63.07,64.111,61.732,62.83,868885,0
2016-05-17,62.781,65.14,62.617,63.464,730624,0
2016-05-18,63.301,63.966,62.435,63.041,1047597,0
2016-05-19,62.489,64.843,62.275,64.641,1088649,0
2016-05-20,64.97,66.607,64.97,65.929,783328,0
2016-05-23,65.784,65.939,64.843,65.212,588735,0
2016-05-24,65.638,66.531,65.009,65.842,553771,0
2016-05-25,66.036,67.248,65.997,67.103,648396,0
2016-05-26,67.354,68.023,67.016,67.073,663672,0
2016-05-27,67.151,67.587,66.83,67.383,366337,0
2016-05-31,67.354,68.197,66.967,67.48,428377,0
2016-06-01,66.986,67.282,65.581,67.131,457780,0
2016-06-02,66.734,67.228,66.036,66.87,499223,0
2016-06-03,66.86,66.86,65.28,65.91,1251862,0
2016-06-06,66.386,67.567,66.036,67.286,722861,0
2016-06-07,67.597,68.033,67.18,67.665,434122,0
2016-06-08,67.936,68.586,67.577,67.655,574477,0
2016-06-09,66.898,67.364,65.134,65.581,1053912,0
2016-06-10,64.941,64.951,63.362,63.691,839614,0
2016-06-13,63.691,64.204,63.099,63.273,806023,0
2016-06-14,63.148,63.719,61.442,62.198,950841,0
2016-06-15,62.459,63.865,62.285,62.44,475772,0
2016-06-16,61.645,61.991,60.492,61.839,606659,0
2016-06-17,62.052,63.594,61.902,63.235,760485,0
2016-06-20,64.243,65.513,64.234,64.292,597092,0
2016-06-21,62.934,63.536,61.549,63.109,918793,0
2016-06-22,63.215,63.972,62.673,63.196,451134,0
2016-06-23,64.001,64.315,63.545,63.827,713468,0
2016-06-24,60.531,61.655,59.028,59.193,1222767,0
2016-06-27,58.31,58.499,55.229,55.413,1533126,0
2016-06-28,56.673,57.311,56.353,57.186,1009313,0
2016-06-29,58.165,59.058,57.536,58.583,726151,0
2016-06-30,58.864,59.319,57.458,59.261,524867,0
2016-07-01,59.135,61.074,59.135,60.124,683124,0
2016-07-05,59.609,59.61,57.972,58.68,768316,0
2016-07-06,58.33,59.561,57.739,59.407,811481,0
2016-07-07,59.804,61.344,59.689,60.211,868409,0
2016-07-08,60.889,62.914,60.773,62.654,714383,0
2016-07-11,63.128,63.845,62.739,63.554,608835,0
2016-07-12,64.399,65.392,64.224,64.999,778079,0
2016-07-13,65.097,65.736,64.165,65.533,659740,0
2016-07-14,66.559,66.559,65.28,65.688,413492,0
2016-07-15,65.91,66.139,65.222,65.882,482631,0
2016-07-18,65.358,66.317,64.932,65.949,520279,0
2016-07-19,65.473,65.969,64.941,65.271,454274,0
2016-07-20,65.397,66.317,65.057,65.736,504296,0
2016-07-21,65.591,65.997,64.961,65.455,895131,0
2016-07-22,65.561,67.141,65.436,67.121,934530,0
2016-07-25,66.957,67.258,66.511,66.762,749141,0
2016-07-26,66.957,67.635,66.647,67.616,1147645,0
2016-07-27,66.511,66.714,62.217,62.538,2107912,0
2016-07-28,61.82,63.884,60.763,63.603,1083222,0
2016-07-29,63.293,64.442,62.934,63.875,688976,0
2016-08-01,63.778,64.136,62.702,63.148,807715,0
2016-08-02,63.099,63.099,60.298,60.831,1343115,0
2016-08-03,60.928,61.689,60.821,61.635,1080545,0
2016-08-04,61.103,61.897,60.705,61.859,836673,0
2016-08-05,62.518,63.787,62.518,63.662,847633,0
2016-08-08,63.797,64.641,63.797,63.972,744772,0
2016-08-09,63.972,64.049,63.099,63.39,612630,0
2016-08-10,63.487,64.379,63.206,63.526,816859,0
2016-08-11,63.768,64.108,63.409,63.778,243197,0
2016-08-12,63.778,63.778,63.041,63.273,500445,0
2016-08-15,63.517,64.108,63.38,63.4,390287,0
2016-08-16,63.38,63.421,62.528,63.003,449984,0
2016-08-17,62.914,63.283,62.275,62.954,384211,0
2016-08-18,63.081,64.066,63.003,64.057,646452,0
2016-08-19,63.803,64.564,63.744,64.535,526133,0
2016-08-22,64.057,64.116,63.403,63.734,633346,0
2016-08-23,64.076,64.349,63.627,63.94,450214,0
2016-08-24,63.92,64.505,63.915,64.076,372356,0
2016-08-25,63.93,64.154,62.914,63.013,939751,0
2016-08-26,63.061,63.657,62.379,62.652,472295,0
2016-08-29,62.729,63.129,62.515,63.022,491102,0
2016-08-30,63.051,64.183,62.818,64.125,594564,0
2016-08-31,64.017,64.329,62.944,63.94,825043,0
2016-09-01,64.144,64.936,63.032,64.349,598255,0
2016-09-02,65.218,65.277,64.495,64.936,448455,0
2016-09-06,65.295,65.295,64.271,65.092,501121,0
2016-09-07,65.012,66.311,64.866,66.301,685733,0
2016-09-08,66.271,66.653,65.852,65.97,525176,0
2016-09-09,65.315,65.579,63.373,63.383,627184,0
2016-09-12,62.212,64.399,62.212,64.017,591632,0
2016-09-13,63.11,63.583,62.28,62.7,732952,0
2016-09-14,62.808,63.92,62.671,63.511,716953,0
2016-09-15,63.491,64.613,62.851,64.505,638718,0
2016-09-16,63.842,64.671,63.724,64.515,585315,0
2016-09-19,65.129,65.433,63.412,63.686,937200,0
2016-09-20,63.969,64.017,61.851,61.86,868406,0
2016-09-21,62.476,63.217,62.007,62.818,784758,0
2016-09-22,63.578,63.813,62.905,63.003,773567,0
2016-09-23,62.828,63.129,62.143,62.183,687454,0
2016-09-26,61.851,62.515,61.187,62.124,416129,0
2016-09-27,61.997,62.632,61.608,62.602,729100,0
2016-09-28,62.652,63.598,62.11,63.501,408121,0
2016-09-29,63.432,63.92,62.572,62.886,545817,0
2016-09-30,63.764,64.603,63.247,64.359,832759,0
2016-10-03,64.017,64.71,63.871,64.633,414795,0
2016-10-04,64.896,65.647,63.833,63.998,903275,0
2016-10-05,64.233,66.224,63.969,65.305,1060171,0
2016-10-06,65.238,65.706,64.76,65.54,614019,0
2016-10-07,65.384,65.384,64.329,64.876,452652,0
2016-10-10,65.394,65.852,65.198,65.794,464178,0
2016-10-11,65.559,65.764,64.116,64.457,600503,0
2016-10-12,64.408,64.808,63.92,64.349,335324,0
2016-10-13,63.558,63.558,61.666,62.007,1021618,0
2016-10-14,62.729,62.895,61.207,61.294,718592,0
2016-10-17,60.944,61.262,60.641,61.051,752535,0
2016-10-18,61.783,62.007,61.324,61.422,363591,0
2016-10-19,61.646,61.987,61.441,61.754,572774,0
2016-10-20,61.412,62.426,61.412,61.626,517601,0
2016-10-21,60.845,62.974,60.534,62.876,798051,0
2016-10-24,63.451,64.408,63.335,63.969,1437457,0
2016-10-25,61.12,65.355,61.12,64.477,1889388,0
2016-10-26,63.833,67.589,63.734,67.55,2121576,0
2016-10-27,67.862,67.862,66.838,67.511,1107458,0
2016-10-28,67.696,68.302,66.633,67.277,921421,0
2016-10-31,67.413,68.121,67.218,67.716,960301,0
2016-11-01,67.745,68.311,67.024,67.55,778024,0
2016-11-02,67.286,67.975,66.886,67.12,711052,0
2016-11-03,67.511,67.921,67.181,67.355,845460,0
2016-11-04,67.443,68.311,66.867,67.296,681275,0
2016-11-07,68.487,69.775,68.068,69.717,887989,0
2016-11-08,69.21,71.64,68.741,71.249,1018875,0
2016-11-09,70.146,74.655,69.619,74.576,1541234,0
2016-11-10,75.133,78.08,75.005,77.543,1631505,0
2016-11-11,77.241,77.992,75.259,75.894,1492336,0
2016-11-14,76.548,78.217,76.353,77.475,1503207,0
2016-11-15,75.961,77.641,75.65,77.465,785700,0
2016-11-16,76.548,77.562,75.981,76.91,671499,0
2016-11-17,77.252,77.733,75.653,77.234,614139,0
2016-11-18,77.234,77.704,76.918,77.291,409108,0
2016-11-21,77.978,78.214,76.85,77.234,650712,0
2016-11-22,77.606,78.003,76.644,77.537,577593,0
2016-11-23,77.174,79.362,77.174,79.088,467171,0
2016-11-25,79.391,80.089,78.999,80.04,358414,0
2016-11-28,79.833,79.902,77.596,77.743,800347,0
2016-11-29,77.606,77.861,77.067,77.104,496661,0
2016-11-30,77.821,78.47,76.703,76.84,918091,0
2016-12-01,77.321,78.224,76.89,78.155,783000,0
2016-12-02,78.204,78.283,77.528,77.773,395418,0
2016-12-05,78.41,79.284,78.126,78.784,672886,0
2016-12-06,78.597,80.57,78.214,80.471,562308,0
2016-12-07,80.677,83.14,80.03,82.993,661517,0
2016-12-08,83.101,83.827,81.767,83.111,398656,0
2016-12-09,82.954,83.504,80.274,80.707,672297,0
2016-12-12,81.051,81.07,79.009,79.785,489103,0
2016-12-13,80.393,80.393,78.106,79.304,477127,0
2016-12-14,78.989,80.05,78.028,78.537,776226,0
2016-12-15,77.261,78.097,75.634,75.958,1522621,0
2016-12-16,76.34,76.595,74.838,75.211,1319410,0
2016-12-19,75.397,76.703,74.69,75.771,472809,0
2016-12-20,76.045,77.017,75.721,76.114,391376,0
2016-12-21,76.123,76.35,74.847,75.515,416154,0
2016-12-22,75.496,75.819,74.131,74.543,407751,0
2016-12-23,74.642,74.957,74.201,74.72,276177,0
2016-12-27,74.976,75.868,74.505,75.3,364449,0
2016-12-28,75.32,75.397,73.484,73.778,329867,0
2016-12-29,73.955,74.67,73.71,73.994,285782,0
2016-12-30,74.24,74.288,72.787,73.053,417519,0
2017-01-03,73.631,74.74,72.503,73.945,824177,0
2017-01-04,74.308,74.75,73.257,74.7,610271,0
2017-01-05,74.387,74.966,72.925,74.004,530921,0
2017-01-06,73.984,74.828,73.568,74.613,575242,0
2017-01-09,74.249,74.475,73.22,73.906,566285,0
2017-01-10,74.053,74.957,73.773,74.22,359324,0
2017-01-11,74.416,75.122,73.974,75.054,381635,0
2017-01-12,75.004,75.3,73.582,74.79,385368,0
2017-01-13,75.3,75.986,75.004,75.594,457976,0
2017-01-17,75.594,75.594,73.347,73.601,404880,0
2017-01-18,73.601,74.553,73.21,74.348,459662,0
2017-01-19,74.857,75.104,72.523,72.709,582598,0
2017-01-20,72.895,73.524,72.758,73.277,385847,0
2017-01-23,73.21,73.798,72.533,73.434,458552,0
2017-01-24,73.749,75.525,73.257,75.044,578129,0
2017-01-25,75.368,77.027,75.368,76.83,601326,0
2017-01-26,76.565,76.987,75.629,75.888,437369,0
2017-01-27,75.859,76.634,75.211,76.604,321106,0
2017-01-30,75.868,76.708,75.123,76.595,762216,0
2017-01-31,76.38,76.565,74.966,76.153,575091,0
2017-02-01,76.546,77.783,75.241,76.389,1028076,0
2017-02-02,72.67,73.601,69.617,70.471,3080067,0
2017-02-03,70.569,72.964,70.511,72.63,1686884,0
2017-02-06,72.021,73.798,72.021,72.846,1139790,0
2017-02-07,73.043,73.739,72.483,72.944,761482,0
2017-02-08,72.768,73.23,71.57,72.925,735709,0
2017-02-09,73.23,74.573,73.23,74.053,676147,0
2017-02-10,74.543,75.437,74.308,75.064,549277,0
2017-02-13,75.113,76.447,75.113,75.731,627944,0
2017-02-14,75.338,76.065,75.074,75.171,621141,0
2017-02-15,75.348,77.694,75.343,76.997,964480,0
2017-02-16,77.54,77.54,75.379,76.257,919442,0
2017-02-17,75.724,76.533,75.546,76.158,611714,0
2017-02-21,76.356,76.977,75.842,75.98,698627,0
2017-02-22,75.398,76.494,75.073,75.764,581388,0
2017-02-23,76.533,76.533,72.902,74.007,984505,0
2017-02-24,73.05,74.994,72.645,74.875,960446,0
2017-02-27,74.875,75.862,74.875,75.398,786408,0
2017-02-28,75.32,75.478,74.777,75.152,486708,0
2017-03-01,76.06,77.461,76.06,76.77,583302,0
2017-03-02,76.543,76.81,75.497,75.616,507862,0
2017-03-03,75.29,76.07,74.787,75.852,417662,0
2017-03-06,75.073,76.296,75.073,75.803,687004,0
2017-03-07,75.349,76.198,75.043,75.073,628276,0
2017-03-08,75.369,75.398,74.421,74.639,540903,0
2017-03-09,74.559,75.408,73.376,74.007,506152,0
2017-03-10,74.649,75.339,74.283,75.171,425330,0
2017-03-13,75.171,75.774,73.948,74.185,588064,0
2017-03-14,73.691,73.859,72.359,73.672,620018,0
2017-03-15,73.898,75.724,73.597,75.359,607442,0
2017-03-16,75.507,75.862,74.234,74.649,497141,0
2017-03-17,74.855,74.964,73.76,74.244,681381,0
2017-03-20,74.303,74.303,72.951,73.178,548609,0
2017-03-21,73.543,73.543,70.682,71.707,663755,0
2017-03-22,71.737,72.586,71.313,72.033,581648,0
2017-03-23,72.053,72.734,71.707,71.885,492043,0
2017-03-24,71.885,72.379,70.888,71.441,426159,0
2017-03-27,70.158,72.013,69.961,71.955,631487,0
2017-03-28,71.687,74.629,71.687,73.987,734487,0
2017-03-29,73.681,74.441,73.366,74.155,285964,0
2017-03-30,74.234,74.895,74.195,74.589,315913,0
2017-03-31,74.303,75.103,74.205,74.451,289075,0
2017-04-03,74.491,75.093,73.316,73.474,440470,0
2017-04-04,73.444,74.056,73,73.78,296751,0
2017-04-05,74.115,75.231,73.997,74.125,690913,0
2017-04-06,73.997,75.645,73.572,75.093,575238,0
2017-04-07,74.905,75.043,74.214,74.441,444722,0
2017-04-10,74.845,76.81,74.845,76.435,549237,0
2017-04-11,76.138,76.138,74.88,75.684,506637,0
2017-04-12,75.546,75.546,73.424,73.534,550147,0
2017-04-13,73.386,73.928,72.477,72.635,435466,0
2017-04-17,72.892,74.076,72.615,74.027,495878,0
2017-04-18,73.592,74.037,73.263,73.8,302439,0
2017-04-19,74.293,74.865,73.85,73.977,343707,0
2017-04-20,74.629,75.784,74.244,75.626,476276,0
2017-04-21,75.379,76.731,75.073,76.632,724534,0
2017-04-24,77.846,78.586,77.609,78.241,993874,0
2017-04-25,71.204,71.539,67.306,67.385,4123974,0
2017-04-26,67.336,67.75,66.369,67.197,1787442,0
2017-04-27,67.148,68.189,66.585,67.73,1046955,0
2017-04-28,67.77,67.858,66.507,67.02,840845,0
2017-05-01,67.266,67.562,66.412,67.178,703974,0
2017-05-02,67.276,67.908,66.575,67.848,633796,0
2017-05-03,67.76,67.888,66.803,67.582,682291,0
2017-05-04,67.76,67.977,66.951,67.474,421679,0
2017-05-05,67.612,67.918,67.346,67.8,433351,0
2017-05-08,67.78,67.848,66.497,66.842,603179,0
2017-05-09,66.733,67.148,66.389,66.565,421029,0
2017-05-10,66.369,66.675,65.924,66.191,449766,0
2017-05-11,66.023,66.231,65.106,65.688,486548,0
2017-05-12,65.52,65.54,64.197,64.483,634607,0
2017-05-15,64.661,65.648,64.661,65.086,659427,0
2017-05-16,65.066,65.135,64.375,64.809,499936,0
2017-05-17,63.891,64.513,62.253,62.766,716429,0
2017-05-18,62.558,63.432,62.13,62.647,525708,0
2017-05-19,62.886,63.671,62.597,63.114,455228,0
2017-05-22,63.601,63.82,62.876,63.531,457341,0
2017-05-23,63.601,64.307,63.343,64.158,1081504,0
2017-05-24,64.476,66.076,63.81,65.857,1072132,0
2017-05-25,66.016,67.049,65.887,66.433,688551,0
2017-05-26,66.235,66.413,64.853,65.4,515277,0
2017-05-30,65.33,66.294,64.754,65.787,360633,0
2017-05-31,65.787,66.056,65.112,66.006,547478,0
2017-06-01,66.155,66.761,65.449,66.205,605484,0
2017-06-02,66.334,66.851,65.847,66.284,463631,0
2017-06-05,66.085,67.059,65.887,66.195,511015,0
2017-06-06,65.976,66.394,65.459,65.678,314992,0
2017-06-07,66.006,66.572,65.539,65.986,461424,0
2017-06-08,65.738,65.988,64.635,64.704,1728671,0
2017-06-09,64.972,65.201,63.7,65.032,1590380,0
2017-06-12,65.131,66.652,65.131,66.264,1250357,0
2017-06-13,66.473,67.556,66.009,67.228,1407107,0
2017-06-14,67.477,67.735,66.662,67.059,902520,0
2017-06-15,66.572,67.477,66.483,67.318,997189,0
2017-06-16,67.169,67.258,66.061,66.731,9979026,0
2017-06-19,67.367,67.904,66.483,67.725,915116,0
2017-06-20,67.318,67.367,66.672,66.98,671119,0
2017-06-21,67.159,67.258,66.205,66.94,616006,0
2017-06-22,66.93,67.447,65.857,67.248,537968,0
2017-06-23,67.367,68.272,66.98,68.083,962775,0
2017-06-26,68.371,69.206,68.043,68.967,490696,0
2017-06-27,68.977,69.593,68.51,69.166,578852,0
2017-06-28,69.752,71.203,69.663,71.005,1186966,0
2017-06-29,71.501,71.858,70.587,71.402,648376,0
2017-06-30,71.462,71.909,70.811,71.531,584075,0
2017-07-03,71.869,72.932,71.74,72.704,298633,0
2017-07-05,72.744,73.091,72.078,72.455,792017,0
2017-07-06,72.237,72.793,71.561,72.088,1273589,0
2017-07-07,72.396,73.434,72.187,73.25,813132,0
2017-07-10,73.032,73.812,72.709,73.559,685385,0
2017-07-11,73.459,73.539,72.296,73.131,818630,0
2017-07-12,73.618,74.801,73.231,73.3,699266,0
2017-07-13,73.529,73.956,73.052,73.35,645263,0
2017-07-14,73.767,73.976,72.992,73.091,697855,0
2017-07-17,72.972,73.121,72.227,72.674,1170792,0
2017-07-18,72.565,72.783,72.088,72.495,649201,0
2017-07-19,72.535,72.783,72.252,72.634,491881,0
2017-07-20,72.913,72.913,71.432,71.998,699757,0
2017-07-21,71.561,72.605,70.846,72.028,674090,0
2017-07-24,72.028,72.242,71.541,71.889,862192,0
2017-07-25,72.654,74.284,72.545,73.082,1546879,0
2017-07-26,75.029,76.878,73.578,75.983,1408071,0
2017-07-27,76.51,76.51,72.426,72.714,1070864,0
2017-07-28,72.605,72.952,71.74,72.257,698953,0
2017-07-31,72.555,72.644,71.899,72.306,719219,0
2017-08-01,72.634,72.634,70.031,70.349,1641397,0
2017-08-02,70.1,71.174,69.802,70.816,1124109,0
2017-08-03,70.826,71.452,70.706,71.323,526174,0
2017-08-04,71.551,72.436,71.263,72.167,1702826,0
2017-08-07,72.316,73.052,71.929,72.863,489532,0
2017-08-08,72.664,73.529,72.108,72.157,472275,0
2017-08-09,71.8,72.287,71.372,72.267,383928,0
2017-08-10,71.959,72.296,70.975,71.034,634009,0
2017-08-11,70.637,72.734,70.607,72.386,554465,0
2017-08-14,72.952,74.055,72.783,73.578,382159,0
2017-08-15,73.608,73.956,73.151,73.598,486017,0
2017-08-16,73.956,74.393,73.231,73.33,568182,0
2017-08-17,73.17,73.67,72.24,72.3,423934,0
2017-08-18,72.17,72.78,71.78,71.94,421431,0
2017-08-21,71.91,72.35,71.74,71.97,697049,0
2017-08-22,72.45,73.36,72.22,73.27,406869,0
2017-08-23,72.81,73.54,72.6001,73.28,327534,0
2017-08-24,73.59,73.78,72.8,73.02,353268,0
2017-08-25,73.45,74.94,73.18,74.3,424956,0
2017-08-28,74.63,75.49,74.54,75.25,386481,0
2017-08-29,74.76,77.62,74.76,77.39,735241,0
2017-08-30,77.39,78.92,77.225,78.54,828382,0
2017-08-31,78.63,78.91,77.06,77.6,791625,0
2017-09-01,78.22,78.7,77.62,78.21,654626,0
2017-09-05,78.21,78.71,77.58,78.54,577128,0
2017-09-06,78.74,79.18,78.01,78.4,1340606,0
2017-09-07,78.52,79.13,78.4,79,531112,0
2017-09-08,78.9,79.25,78.55,79.1,600703,0
2017-09-11,79.53,79.53,78.52,79.1,457515,0
2017-09-12,79.31,79.8,78.92,79.72,378512,0
2017-09-13,79.65,79.65,78.42,78.64,493569,0
2017-09-14,80.2,81.19,79.36,79.49,861582,0
2017-09-15,79.45,79.73,78.8,79.46,581316,0
2017-09-18,79.8,80.43,79.7,79.82,670040,0
2017-09-19,79.99,80.12,79.29,79.83,410156,0
2017-09-20,79.9,81.18,79.85,81.07,541893,0
2017-09-21,81.14,81.97,80.82,81.75,423401,0
2017-09-22,81.76,82.65,81.57,82.57,335771,0
2017-09-25,82.34,82.77,82.09,82.5,310789,0
2017-09-26,82.49,83.89,82.49,83.28,414179,0
2017-09-27,83.75,84.235,83.21,84.03,342878,0
2017-09-28,83.93,84.1878,83.47,84.01,302235,0
2017-09-29,84.32,84.99,84.03,84.55,393981,0
2017-10-02,85,85.5,83.96,84.89,602200,0
2017-10-03,84.98,85.315,84.4503,84.85,399180,0
2017-10-04,84.67,84.76,82.96,82.99,843985,0
2017-10-05,82.94,83.68,82.65,83.35,466634,0
2017-10-06,83.19,83.93,83.13,83.37,393670,0
2017-10-09,82.86,83.28,82.685,83.25,232987,0
2017-10-10,83.89,84.05,83.43,83.79,330904,0
2017-10-11,83.98,84.27,83.27,83.42,342700,0
2017-10-12,83.13,84.18,82.9,83.86,366811,0
2017-10-13,84.5,84.56,80.82,81.03,736553,0
2017-10-16,81.21,81.57,78.655,79.61,730314,0
2017-10-17,79.45,80.03,78.68,79.8,806957,0
2017-10-18,80.26,81.8,80.1,81.66,787768,0
2017-10-19,81.04,82.87,80.57,82.77,799624,0
2017-10-20,83.18,83.89,82.65,83.65,615634,0
2017-10-23,83.55,83.72,82.35,82.94,857382,0
2017-10-24,84.07,84.745,81.005,81.9,1415270,0
2017-10-25,82.23,83.38,81.23,81.5,787956,0
2017-10-26,81.81,83.43,81.81,83.13,633682,0
2017-10-27,83.2,84.75,82.7,84.27,839776,0
2017-10-30,83.84,83.935,81.8,82.14,662767,0
2017-10-31,81.97,82.18,81.05,81.08,1125999,0
2017-11-01,81.81,82.415,81.52,81.73,736407,0
2017-11-02,81.78,82.95,81.28,82.89,742869,0
2017-11-03,83,83.3,81.94,82.34,435541,0
2017-11-06,82.32,82.7,81.74,82.6,431941,0
2017-11-07,82.39,82.39,80.73,80.83,649400,0
2017-11-08,80.52,80.635,79.72,80.21,737488,0
2017-11-09,79.81,80.13,78.77,78.91,659618,0
2017-11-10,78.33,79.11,78.28,78.92,386623,0
