Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,4.6306,4.6306,4.584,4.584,22004,0
1990-03-27,4.6306,4.6306,4.5609,4.5609,105132,0
1990-03-28,4.5996,4.5996,4.5609,4.5609,67235,0
1990-03-29,4.584,4.7,4.584,4.6693,380185,0
1990-03-30,4.6535,4.7232,4.6535,4.7232,265274,0
1990-04-02,4.7232,4.7232,4.6847,4.6847,58676,0
1990-04-03,4.6847,4.7849,4.6847,4.7849,378964,0
1990-04-04,4.754,4.754,4.754,4.754,69681,0
1990-04-05,4.7695,4.7695,4.7156,4.754,92906,0
1990-04-06,4.7232,4.7387,4.6306,4.6306,303171,0
1990-04-09,4.615,4.6535,4.5996,4.6306,95356,0
1990-04-10,4.615,4.6306,4.5996,4.6306,22004,0
1990-04-11,4.5996,4.6306,4.5996,4.615,19558,0
1990-04-12,4.5996,4.6306,4.5996,4.5996,78237,0
1990-04-16,4.6306,4.6306,4.5996,4.5996,85574,0
1990-04-17,4.6306,4.6306,4.5996,4.615,123472,0
1990-04-18,4.6535,4.6693,4.6306,4.6306,275056,0
1990-04-19,4.6306,4.6535,4.615,4.6306,301949,0
1990-04-20,4.6535,4.6535,4.615,4.615,116135,0
1990-04-23,4.615,4.6306,4.5298,4.5686,701693,0
1990-04-24,4.5298,4.5456,4.5146,4.5298,134473,0
1990-04-25,4.5146,4.5456,4.4989,4.4989,262831,0
1990-04-26,4.4989,4.5456,4.4064,4.4294,1056208,0
1990-04-27,4.4294,4.4603,4.4294,4.4294,293390,0
1990-04-30,4.4294,4.4294,4.3444,4.4064,314171,0
1990-05-01,4.3908,4.4064,4.3908,4.4064,413194,0
1990-05-02,4.4217,4.4603,4.4139,4.4526,387518,0
1990-05-03,4.4603,4.4989,4.4448,4.4756,363071,0
1990-05-04,4.4912,4.5609,4.4756,4.5146,545219,0
1990-05-07,4.5298,4.5686,4.5298,4.5686,105132,0
1990-05-08,4.5686,4.6535,4.5686,4.615,732258,0
1990-05-09,4.584,4.584,4.5456,4.5609,200485,0
1990-05-10,4.5686,4.5686,4.5146,4.5456,226154,0
1990-05-11,4.5146,4.5609,4.5146,4.5375,382632,0
1990-05-14,4.5298,4.615,4.5298,4.615,321505,0
1990-05-15,4.584,4.615,4.584,4.584,83127,0
1990-05-16,4.584,4.615,4.584,4.615,136915,0
1990-05-17,4.6535,4.7232,4.6225,4.7,223709,0
1990-05-18,4.6847,4.7,4.6693,4.7,348405,0
1990-05-21,4.6847,4.7232,4.6847,4.7156,125912,0
1990-05-22,4.7387,4.7849,4.7387,4.7849,127133,0
1990-05-23,4.7387,4.8239,4.7387,4.8085,448643,0
1990-05-24,4.7849,4.8085,4.7695,4.7695,90464,0
1990-05-25,4.7695,4.8239,4.7695,4.8239,451089,0
1990-05-29,4.8159,4.8547,4.8085,4.8239,246935,0
1990-05-30,4.8547,4.9087,4.8547,4.8776,283611,0
1990-05-31,4.8776,5.0246,4.8776,5.0095,589224,0
1990-06-01,4.9937,5.0323,4.9937,5.0095,717584,0
1990-06-04,5.0323,5.0713,5.0246,5.0631,508545,0
1990-06-05,5.0479,5.0941,5.0479,5.0631,245716,0
1990-06-06,5.0631,5.0787,4.9937,4.9937,310504,0
1990-06-07,5.0095,5.0246,4.9937,5.0246,140583,0
1990-06-08,4.9937,5.0246,4.9785,5.0095,188261,0
1990-06-11,4.9785,5.0323,4.9785,5.0323,166255,0
1990-06-12,5.0323,5.1871,5.0246,5.1871,562331,0
1990-06-13,5.2179,5.2335,5.1871,5.2335,152809,0
1990-06-14,5.2025,5.303,5.2025,5.2875,369185,0
1990-06-15,5.2875,5.3185,5.2875,5.303,177257,0
1990-06-18,5.2489,5.2489,5.164,5.1871,267718,0
1990-06-19,5.1871,5.2025,5.1792,5.1792,62344,0
1990-06-20,5.1871,5.2025,5.164,5.1792,187039,0
1990-06-21,5.1792,5.2025,5.1792,5.1792,22004,0
1990-06-22,5.1871,5.2025,5.1792,5.1792,145474,0
1990-06-25,5.164,5.1871,5.133,5.133,407082,0
1990-06-26,5.133,5.164,5.1176,5.1176,375296,0
1990-06-27,5.1176,5.1484,5.0787,5.0787,209042,0
1990-06-28,5.1176,5.1176,5.0479,5.0479,68457,0
1990-06-29,5.0479,5.0479,5.0095,5.0323,400968,0
1990-07-02,5.0631,5.0631,5.0246,5.0246,199264,0
1990-07-03,5.0246,5.0479,5.0246,5.0246,23225,0
1990-07-05,5.0095,5.0095,4.9396,4.9785,177257,0
1990-07-06,4.8934,4.963,4.8934,4.9241,290945,0
1990-07-09,4.9785,4.9785,4.9241,4.9785,168701,0
1990-07-10,4.9785,4.9785,4.9785,4.9785,1223,0
1990-07-11,4.9396,4.9785,4.9396,4.963,73345,0
1990-07-12,5.0095,5.0323,4.9937,5.0323,387518,0
1990-07-13,5.0246,5.1176,5.0246,5.1176,173587,0
1990-07-16,5.164,5.2025,5.164,5.2025,233491,0
1990-07-17,5.1792,5.2643,5.1792,5.2643,232266,0
1990-07-18,5.2489,5.2489,5.2489,5.2489,102690,0
1990-07-19,5.2643,5.2643,5.2025,5.2257,134473,0
1990-07-20,5.2179,5.2489,5.2179,5.2489,24448,0
1990-07-23,5.2489,5.2489,5.1871,5.2335,415638,0
1990-07-24,5.2335,5.3416,5.2335,5.303,345955,0
1990-07-25,5.3416,5.4886,5.334,5.4886,345955,0
1990-07-26,5.4886,5.5428,5.473,5.4963,361848,0
1990-07-27,5.4886,5.4886,5.4034,5.4034,73345,0
1990-07-30,5.4034,5.4034,5.303,5.303,172368,0
1990-07-31,5.303,5.3572,5.2643,5.3416,841054,0
1990-08-01,5.3185,5.3416,5.3185,5.3185,95356,0
1990-08-02,5.334,5.3572,5.334,5.3416,116135,0
1990-08-03,5.3416,5.3572,5.303,5.3416,1537857,0
1990-08-06,5.3416,5.3416,5.2643,5.2799,376518,0
1990-08-07,5.2875,5.2875,5.2335,5.2335,811713,0
1990-08-08,5.2335,5.2489,5.1792,5.2179,2045180,0
1990-08-09,5.2335,5.3416,5.2025,5.3261,342289,0
1990-08-10,5.3416,5.3416,5.3185,5.3416,375296,0
1990-08-13,5.334,5.334,5.3185,5.3185,66014,0
1990-08-14,5.3572,5.3572,5.3185,5.3185,51341,0
1990-08-15,5.3185,5.3572,5.3185,5.3572,70902,0
1990-08-16,5.334,5.3572,5.334,5.334,96574,0
1990-08-17,5.334,5.334,5.2875,5.334,349624,0
1990-08-20,5.2875,5.334,5.2875,5.303,127133,0
1990-08-21,5.2643,5.303,5.1871,5.1871,1381382,0
1990-08-22,5.1871,5.2025,5.1484,5.164,875285,0
1990-08-23,5.0787,5.0787,5.0246,5.0246,1449842,0
1990-08-24,5.0246,5.0479,5.0095,5.0323,584334,0
1990-08-27,5.0631,5.0941,5.0479,5.0631,89239,0
1990-08-28,5.0941,5.0941,5.0631,5.0941,201705,0
1990-08-29,5.0941,5.133,5.0631,5.0941,110021,0
1990-08-30,5.1176,5.1252,5.0941,5.0941,284832,0
1990-08-31,5.133,5.1792,5.0941,5.1484,385076,0
1990-09-04,5.133,5.2179,5.133,5.1792,92906,0
1990-09-05,5.2179,5.3185,5.1871,5.2875,343514,0
1990-09-06,5.2489,5.2875,5.2335,5.2643,248157,0
1990-09-07,5.2489,5.3572,5.2179,5.3416,420526,0
1990-09-10,5.3416,5.4577,5.3416,5.442,245716,0
1990-09-11,5.4189,5.5272,5.4189,5.5195,259161,0
1990-09-12,5.4963,5.5039,5.442,5.442,510989,0
1990-09-13,5.4189,5.4189,5.3185,5.3185,294614,0
1990-09-14,5.3185,5.3416,5.2643,5.2875,1469398,0
1990-09-17,5.334,5.3648,5.334,5.3648,454757,0
1990-09-18,5.3648,5.4111,5.334,5.3957,256718,0
1990-09-19,5.4111,5.4808,5.3803,5.4111,568442,0
1990-09-20,5.4808,5.4808,5.4345,5.442,1040318,0
1990-09-21,5.3957,5.4111,5.1792,5.1948,618567,0
1990-09-24,5.102,5.102,4.9937,5.0095,1723673,0
1990-09-25,5.0713,5.0713,4.8313,4.8623,1982835,0
1990-09-26,4.8393,4.8393,4.5609,4.5609,2118524,0
1990-09-27,4.6225,4.6535,4.151,4.5456,4204048,0
1990-09-28,4.5146,4.8085,4.3444,4.4912,4957083,0
1990-10-01,4.468,4.5609,4.4064,4.5456,3652718,0
1990-10-02,4.5686,4.5686,4.3597,4.3597,1684553,0
1990-10-03,4.3444,4.4064,4.3212,4.3597,2415588,0
1990-10-04,4.3755,4.3755,4.3058,4.3212,854503,0
1990-10-05,4.2051,4.3058,4.0819,4.0819,1589204,0
1990-10-08,4.1667,4.2208,4.105,4.151,1180898,0
1990-10-09,4.105,4.2363,4.066,4.1819,678467,0
1990-10-10,4.151,4.2747,4.1358,4.1819,487762,0
1990-10-11,4.151,4.151,4.0121,4.043,477983,0
1990-10-12,4.105,4.1358,4.0121,4.105,910736,0
1990-10-15,4.2051,4.4294,4.151,4.4294,1473066,0
1990-10-16,4.3908,4.7232,4.3908,4.6847,2250552,0
1990-10-17,4.6693,4.7079,4.4837,4.5609,1229796,0
1990-10-18,4.5456,4.6071,4.4139,4.5146,542773,0
1990-10-19,4.5609,4.5686,4.4294,4.4448,271388,0
1990-10-22,4.4139,4.5146,4.3444,4.4294,599006,0
1990-10-23,4.4837,4.584,4.4139,4.5298,801934,0
1990-10-24,4.4448,4.584,4.4448,4.5456,654017,0
1990-10-25,4.5146,4.5146,4.3597,4.4371,415638,0
1990-10-26,4.4139,4.4139,4.2747,4.2902,277500,0
1990-10-29,4.3444,4.3755,4.2595,4.2595,152809,0
1990-10-30,4.2051,4.2595,4.043,4.1819,709027,0
1990-10-31,4.2518,4.3597,4.2363,4.3212,872838,0
1990-11-01,4.2902,4.3444,4.2595,4.3444,107576,0
1990-11-02,4.3444,4.4837,4.2902,4.468,289721,0
1990-11-05,4.468,4.5456,4.4448,4.5456,124689,0
1990-11-06,4.5456,4.6225,4.5298,4.5298,339845,0
1990-11-07,4.4989,4.5298,4.468,4.4837,132024,0
1990-11-08,4.4448,4.5686,4.4448,4.5146,111243,0
1990-11-09,4.5609,4.7,4.5456,4.6693,586783,0
1990-11-12,4.7,4.7929,4.638,4.7464,212709,0
1990-11-13,4.8547,4.8701,4.7464,4.7929,455976,0
1990-11-14,4.7464,4.8547,4.7232,4.8393,108800,0
1990-11-15,4.8239,4.8701,4.7774,4.7929,449866,0
1990-11-16,4.7929,4.8547,4.7,4.7618,213927,0
1990-11-19,4.7232,4.9166,4.7232,4.8855,259161,0
1990-11-20,4.963,5.133,4.9476,4.9937,877730,0
1990-11-21,5.0015,5.0015,4.9476,4.9476,380185,0
1990-11-23,4.9476,4.9937,4.9476,4.9476,36673,0
1990-11-26,4.9166,4.963,4.8855,4.9476,86797,0
1990-11-27,4.9785,5.0713,4.9321,5.0713,305617,0
1990-11-28,5.0713,5.1176,5.0095,5.0713,114909,0
1990-11-29,4.9937,5.0402,4.9551,4.963,353292,0
1990-11-30,4.9785,5.0402,4.963,4.963,134473,0
1990-12-03,5.0095,5.0402,4.963,5.0015,206596,0
1990-12-04,5.0015,5.102,4.9785,5.0402,476767,0
1990-12-05,5.1176,5.1948,5.0713,5.1948,585561,0
1990-12-06,5.1948,5.2721,5.1948,5.2567,402189,0
1990-12-07,5.2102,5.2953,5.2102,5.241,267718,0
1990-12-10,5.241,5.2953,5.1948,5.2025,167480,0
1990-12-11,5.1948,5.1948,5.1563,5.1792,211486,0
1990-12-12,5.1563,5.2721,5.1563,5.2721,158919,0
1990-12-13,5.3261,5.4111,5.3261,5.4111,295836,0
1990-12-14,5.334,5.3648,5.2953,5.3492,229822,0
1990-12-17,5.2953,5.3572,5.2953,5.3185,133251,0
1990-12-18,5.3492,5.3725,5.3185,5.3725,101467,0
1990-12-19,5.3572,5.3881,5.3185,5.3261,367959,0
1990-12-20,5.2643,5.334,5.2489,5.2953,257941,0
1990-12-21,5.2643,5.3185,5.2489,5.2489,151586,0
1990-12-24,5.3185,5.3185,5.2489,5.2489,37896,0
1990-12-26,5.2489,5.2953,5.2489,5.2489,199264,0
1990-12-27,5.2489,5.334,5.2489,5.2489,90464,0
1990-12-28,5.3185,5.3416,5.2643,5.3416,218820,0
1990-12-31,5.2489,5.3185,5.2489,5.2643,6112,0
1991-01-02,5.2643,5.2643,5.1563,5.1563,264054,0
1991-01-03,5.1098,5.1408,5.017,5.017,382632,0
1991-01-04,4.9705,5.0402,4.9321,5.0015,215154,0
1991-01-07,4.9705,5.017,4.9705,4.9705,165032,0
1991-01-08,5.017,5.0246,4.9321,4.9551,191924,0
1991-01-09,4.9321,5.017,4.8701,4.8855,365516,0
1991-01-10,4.9166,4.9551,4.8701,4.9551,118578,0
1991-01-11,4.9551,4.9551,4.8855,4.901,216377,0
1991-01-14,4.8855,4.9166,4.8701,4.8701,286058,0
1991-01-15,4.8855,4.901,4.8701,4.8701,18338,0
1991-01-16,4.8701,4.9551,4.8701,4.9551,202927,0
1991-01-17,5.0941,5.0941,5.0015,5.0787,149139,0
1991-01-18,5.0015,5.1098,5.0015,5.0787,195593,0
1991-01-21,5.1252,5.2489,5.1252,5.1717,138139,0
1991-01-22,5.2335,5.2953,5.1717,5.2489,107576,0
1991-01-23,5.2335,5.2953,5.2335,5.2643,34231,0
1991-01-24,5.2953,5.4189,5.2953,5.3572,284832,0
1991-01-25,5.4189,5.4189,5.2953,5.334,183369,0
1991-01-28,5.3185,5.3572,5.2953,5.2953,151586,0
1991-01-29,5.2953,5.3725,5.2953,5.3725,91689,0
1991-01-30,5.3881,5.3881,5.334,5.3416,20781,0
1991-01-31,5.334,5.4963,5.334,5.4189,138139,0
1991-02-01,5.4189,5.5115,5.4189,5.5115,22004,0
1991-02-04,5.442,5.7049,5.442,5.7049,365516,0
1991-02-05,5.7515,5.9061,5.7049,5.8905,466979,0
1991-02-06,5.8594,5.9526,5.8594,5.8749,215154,0
1991-02-07,5.8749,5.8749,5.5812,5.6121,334956,0
1991-02-08,5.643,5.6664,5.5812,5.643,331286,0
1991-02-11,5.5812,5.6894,5.5812,5.6121,251829,0
1991-02-12,5.6121,5.6509,5.5967,5.6509,62344,0
1991-02-13,5.6509,5.7823,5.6121,5.7668,561113,0
1991-02-14,5.7977,5.8439,5.7358,5.7977,178483,0
1991-02-15,5.8439,5.8905,5.7823,5.8905,255496,0
1991-02-19,5.8286,5.8905,5.8286,5.8286,310504,0
1991-02-20,5.7977,5.8905,5.7823,5.8055,61126,0
1991-02-21,5.7977,5.8749,5.7977,5.8439,33006,0
1991-02-22,5.8132,5.9061,5.8132,5.8286,66014,0
1991-02-25,5.8286,5.9832,5.8286,5.9526,271388,0
1991-02-26,5.8749,5.8905,5.8749,5.8905,19558,0
1991-02-27,5.8905,6.0144,5.8905,5.9832,161367,0
1991-02-28,5.9832,6.0837,5.9526,6.0144,150364,0
1991-03-01,5.9526,6.0144,5.9526,5.9526,23225,0
1991-03-04,5.9526,6.0837,5.9526,5.9832,136915,0
1991-03-05,6.0144,6.1766,6.0144,6.1766,128358,0
1991-03-06,6.2075,6.2075,6.107,6.107,391190,0
1991-03-07,6.107,6.1766,6.0837,6.0837,56232,0
1991-03-08,6.107,6.2538,6.107,6.2385,80684,0
1991-03-11,6.1379,6.2385,6.1223,6.1223,191924,0
1991-03-12,6.1223,6.1379,6.0297,6.0297,150364,0
1991-03-13,6.0297,6.0837,6.0297,6.0684,63568,0
1991-03-14,6.0837,6.1223,5.9526,5.9526,169922,0
1991-03-15,6.0144,6.0144,5.9291,5.9367,111243,0
1991-03-18,5.9909,6.0297,5.9526,5.9678,41561,0
1991-03-19,5.9526,5.96,5.7591,5.7591,337401,0
1991-03-20,5.8675,5.8829,5.821,5.8829,374074,0
1991-03-21,5.9061,5.9526,5.8518,5.9367,55011,0
1991-03-22,5.8518,5.96,5.8518,5.96,17112,0
1991-03-25,5.8675,5.96,5.8518,5.96,22004,0
1991-03-26,5.96,6.0297,5.9367,5.96,78237,0
1991-03-27,6.0993,6.2231,5.9986,6.2231,278721,0
1991-03-28,6.2075,6.2538,6.1379,6.1843,53787,0
1991-04-01,6.1843,6.2538,6.1689,6.2304,173587,0
1991-04-02,6.2614,6.5009,6.2231,6.4856,257941,0
1991-04-03,6.4856,6.4856,6.3464,6.4084,326400,0
1991-04-04,6.393,6.5401,6.3157,6.5401,72124,0
1991-04-05,6.4394,6.5009,6.3157,6.3157,293390,0
1991-04-08,6.3314,6.3464,6.277,6.3157,259161,0
1991-04-09,6.3621,6.3621,6.1843,6.2231,147917,0
1991-04-10,6.2538,6.2538,6.1532,6.1532,116135,0
1991-04-11,6.1532,6.2231,6.1223,6.2231,875285,0
1991-04-12,6.1843,6.277,6.1843,6.277,24448,0
1991-04-15,6.2231,6.3775,6.2231,6.3775,133251,0
1991-04-16,6.277,6.3775,6.2614,6.3775,39119,0
1991-04-17,6.3775,6.393,6.277,6.3386,213927,0
1991-04-18,6.3314,6.4239,6.3157,6.3464,73345,0
1991-04-19,6.3157,6.4239,6.3157,6.4239,124689,0
1991-04-22,6.4084,6.5009,6.3314,6.3775,237156,0
1991-04-23,6.4702,6.5401,6.4394,6.4394,73345,0
1991-04-24,6.5708,6.6948,6.5168,6.6636,581893,0
1991-04-25,6.5938,6.6789,6.5938,6.6636,86797,0
1991-04-26,6.5938,6.6636,6.5938,6.6249,29340,0
1991-04-29,6.6249,6.6636,6.5938,6.5938,8557,0
1991-04-30,6.5938,6.6789,6.5938,6.6789,79458,0
1991-05-01,6.6789,6.7255,6.5938,6.7255,213927,0
1991-05-02,6.7255,6.8182,6.6948,6.7331,130802,0
1991-05-03,6.8182,6.8182,6.7101,6.7101,79458,0
1991-05-06,6.7871,6.8182,6.6948,6.7101,151586,0
1991-05-07,6.7101,6.8182,6.7101,6.7565,26898,0
1991-05-08,6.7719,6.8491,6.7719,6.8182,118578,0
1991-05-09,6.8952,7.1042,6.88,7.0502,180925,0
1991-05-10,7.0886,7.3283,7.0114,7.1737,410747,0
1991-05-13,7.1662,7.2588,7.0114,7.0346,320287,0
1991-05-14,7.0502,7.1042,7.0502,7.0886,149139,0
1991-05-15,7.0886,7.1351,7.0886,7.0886,128358,0
1991-05-16,7.1351,7.1351,7.0502,7.0502,13446,0
1991-05-17,7.0502,7.1662,6.9575,7.0733,331286,0
1991-05-20,7.0346,7.1042,7.0346,7.1042,6112,0
1991-05-21,7.0346,7.1662,7.0346,7.1042,74570,0
1991-05-22,7.1814,7.1814,7.1196,7.1196,45232,0
1991-05-23,7.1662,7.1662,7.0346,7.1042,78237,0
1991-05-24,7.1196,7.1351,7.0346,7.0346,24448,0
1991-05-28,7.0346,7.1042,7.0346,7.0502,25671,0
1991-05-29,7.1351,7.1351,7.0502,7.1351,34231,0
1991-05-30,7.1351,7.1351,7.0502,7.0502,47675,0
1991-05-31,7.0502,7.0657,6.9805,7.0657,85574,0
1991-06-03,7.0346,7.0657,6.9805,6.9805,13446,0
1991-06-04,6.9805,7.0657,6.9805,7.0114,121022,0
1991-06-05,7.0114,7.0114,7.0114,7.0114,29340,0
1991-06-06,7.0657,7.0657,7.0114,7.0193,66014,0
1991-06-07,7.0114,7.0657,6.88,6.9418,470648,0
1991-06-10,6.8952,6.9418,6.8952,6.9339,39119,0
1991-06-11,6.8952,6.9262,6.8491,6.8952,341066,0
1991-06-12,6.8182,6.88,6.8182,6.88,152809,0
1991-06-13,6.8723,6.9418,6.8491,6.9418,182145,0
1991-06-14,6.9418,6.9418,6.8723,6.9189,309285,0
1991-06-17,6.9883,7.0502,6.9418,7.0502,74570,0
1991-06-18,6.9575,7.0502,6.9575,7.0502,44010,0
1991-06-19,6.9575,7.0502,6.9575,6.9727,40339,0
1991-06-20,7.0502,7.0502,6.9883,6.9883,90464,0
1991-06-21,6.9883,7.0657,6.9883,6.9883,26898,0
1991-06-24,7.0657,7.1118,6.9883,7.0036,70902,0
1991-06-25,7.1118,7.1814,7.0502,7.1118,322729,0
1991-06-26,7.1118,7.1814,7.1118,7.1196,127133,0
1991-06-27,7.1118,7.1891,7.1118,7.1814,58676,0
1991-06-28,7.1814,7.2046,7.1118,7.2046,188261,0
1991-07-01,7.2046,7.2432,7.1351,7.1662,72124,0
1991-07-02,7.2046,7.2432,7.1118,7.2046,237156,0
1991-07-03,7.2588,7.2743,7.2046,7.2666,70902,0
1991-07-05,7.2588,7.3052,7.2046,7.2432,8557,0
1991-07-08,7.2046,7.2588,7.1814,7.1814,86797,0
1991-07-09,7.2046,7.3439,7.2046,7.2432,193151,0
1991-07-10,7.2588,7.3439,7.2432,7.3439,15893,0
1991-07-11,7.2897,7.3439,7.2432,7.2743,200485,0
1991-07-12,7.1814,7.2743,7.1662,7.1814,157699,0
1991-07-15,7.2588,7.2588,7.1662,7.1891,25671,0
1991-07-16,7.2588,7.2897,7.1814,7.2897,187039,0
1991-07-17,7.2046,7.2897,7.2046,7.2897,283611,0
1991-07-18,7.2588,7.2897,7.2278,7.2743,28115,0
1991-07-19,7.2278,7.2897,7.2278,7.2278,182145,0
1991-07-22,7.2897,7.367,7.2278,7.367,475538,0
1991-07-23,7.2743,7.3052,7.2588,7.2897,103909,0
1991-07-24,7.2046,7.2743,7.2046,7.2743,127133,0
1991-07-25,7.1891,7.2743,7.1814,7.1814,110021,0
1991-07-26,7.1662,7.2278,7.0193,7.0193,152809,0
1991-07-29,6.9883,7.0502,6.9883,7.0502,415638,0
1991-07-30,7.0502,7.1118,6.9883,7.1118,77015,0
1991-07-31,7.1118,7.2046,7.0036,7.2046,756705,0
1991-08-01,7.2432,7.2432,7.1504,7.2046,89239,0
1991-08-02,7.1814,7.2743,7.1814,7.2046,74570,0
1991-08-05,7.1814,7.2743,7.1814,7.1814,52567,0
1991-08-06,7.1814,7.3052,7.1814,7.2743,74570,0
1991-08-07,7.4366,7.4366,7.3052,7.3439,78237,0
1991-08-08,7.398,7.398,7.2743,7.2743,66014,0
1991-08-09,7.2743,7.367,7.2743,7.367,35450,0
1991-08-12,7.367,7.367,7.2743,7.2743,44010,0
1991-08-13,7.2743,7.3514,7.2743,7.3514,59898,0
1991-08-14,7.398,7.398,7.3052,7.398,70902,0
1991-08-15,7.398,7.4984,7.3052,7.4984,122246,0
1991-08-16,7.398,7.591,7.398,7.591,141806,0
1991-08-19,7.3052,7.4829,7.3052,7.4829,151586,0
1991-08-20,7.5602,7.5602,7.4521,7.4984,149139,0
1991-08-21,7.653,7.7379,7.6066,7.7379,163811,0
1991-08-22,7.653,7.7689,7.653,7.7689,558662,0
1991-08-23,7.7689,7.7689,7.653,7.7689,133251,0
1991-08-26,7.6685,7.8,7.6685,7.8,45232,0
1991-08-27,7.7689,7.8,7.684,7.8,105132,0
1991-08-28,7.6918,7.7923,7.6066,7.6918,143026,0
1991-08-29,7.6066,7.7149,7.4521,7.5064,107576,0
1991-08-30,7.5293,7.5293,7.398,7.398,45232,0
1991-09-03,7.4673,7.4673,7.367,7.398,97799,0
1991-09-04,7.367,7.4521,7.3439,7.3439,111243,0
1991-09-05,7.3439,7.4673,7.3439,7.4366,29340,0
1991-09-06,7.4366,7.4366,7.3439,7.3514,34231,0
1991-09-09,7.3514,7.4366,7.3514,7.4134,70902,0
1991-09-10,7.367,7.4366,7.3514,7.3514,44010,0
1991-09-11,7.3825,7.4366,7.3052,7.398,102690,0
1991-09-12,7.3204,7.367,7.3052,7.3514,30561,0
1991-09-13,7.398,7.398,7.3514,7.3825,24448,0
1991-09-16,7.3439,7.4134,7.3052,7.336,79458,0
1991-09-17,7.4134,7.4134,7.3052,7.3747,31783,0
1991-09-18,7.3747,7.3747,7.3747,7.3747,14671,0
1991-09-19,7.3747,7.3747,7.3052,7.3439,42784,0
1991-09-20,7.3052,7.3747,7.3052,7.3283,45232,0
1991-09-23,7.3439,7.3439,7.2588,7.3439,48898,0
1991-09-24,7.336,7.3439,7.22,7.3439,97799,0
1991-09-25,7.3439,7.3439,7.2821,7.3439,61126,0
1991-09-26,7.22,7.3439,7.22,7.3439,59898,0
1991-09-27,7.22,7.3439,7.22,7.3439,162585,0
1991-09-30,7.3439,7.4134,7.336,7.3439,91689,0
1991-10-01,7.3747,7.4752,7.3747,7.3747,34231,0
1991-10-02,7.3747,7.5525,7.3747,7.4752,154030,0
1991-10-03,7.4752,7.5371,7.4443,7.5371,11002,0
1991-10-04,7.5371,7.5371,7.4288,7.5064,77015,0
1991-10-07,7.4984,7.4984,7.4288,7.4443,40339,0
1991-10-08,7.4984,7.4984,7.4752,7.4984,31783,0
1991-10-09,7.4134,7.4596,7.4134,7.4134,119802,0
1991-10-10,7.4752,7.4752,7.4752,7.4752,2441,0
1991-10-11,7.398,7.4752,7.398,7.398,83127,0
1991-10-14,7.3594,7.3747,7.336,7.3747,377738,0
1991-10-15,7.367,7.4443,7.3439,7.4134,305617,0
1991-10-16,7.4443,7.4443,7.3439,7.398,95356,0
1991-10-17,7.4443,7.4596,7.398,7.398,96574,0
1991-10-18,7.4288,7.5064,7.4134,7.4596,484098,0
1991-10-21,7.4288,7.5064,7.4288,7.4596,4892,0
1991-10-22,7.5064,7.5371,7.2666,7.3594,228599,0
1991-10-23,7.2666,7.3594,7.0733,7.0886,1482848,0
1991-10-24,7.0733,7.1272,7.0733,7.0733,66014,0
1991-10-25,7.1118,7.1272,7.1118,7.1272,29340,0
1991-10-28,7.1272,7.1272,7.0733,7.0733,528104,0
1991-10-29,7.1118,7.1272,7.0733,7.1272,89239,0
1991-10-30,7.1272,7.1272,6.9959,6.9959,112471,0
1991-10-31,7.0423,7.0423,6.965,7.0423,282389,0
1991-11-01,6.9959,7.0886,6.965,7.0346,534215,0
1991-11-04,7.0346,7.0346,6.965,7.0346,34231,0
1991-11-05,7.0346,7.0346,6.965,6.965,59898,0
1991-11-06,6.965,7.0346,6.965,6.965,85574,0
1991-11-07,6.9805,6.9805,6.8723,6.88,425418,0
1991-11-08,6.9959,7.0578,6.965,7.0346,111243,0
1991-11-11,7.1582,7.2046,7.1582,7.2046,37896,0
1991-11-12,7.2513,7.2513,7.1196,7.1428,77015,0
1991-11-13,7.1582,7.1582,7.0886,7.1582,26898,0
1991-11-14,7.1891,7.1891,7.0886,7.1582,79458,0
1991-11-15,7.1582,7.1891,7.1272,7.1737,14671,0
1991-11-18,7.0346,7.1891,6.965,7.1891,277500,0
1991-11-19,7.1891,7.1891,7.0346,7.0733,300724,0
1991-11-20,7.1582,7.1737,7.0886,7.0886,270164,0
1991-11-21,7.1118,7.1891,7.1118,7.1272,20781,0
1991-11-22,7.0886,7.1891,7.0886,7.1272,11002,0
1991-11-25,7.0733,7.1891,7.0733,7.0733,99018,0
1991-11-26,7.0733,7.1891,7.0733,7.1891,70902,0
1991-11-27,7.1582,7.1582,7.0733,7.0733,237156,0
1991-11-29,7.0733,7.1582,7.0578,7.0578,83127,0
1991-12-02,7.0346,7.1118,7.0346,7.0578,64790,0
1991-12-03,7.0346,7.1272,7.0346,7.1118,139361,0
1991-12-04,7.1118,7.1272,7.0346,7.0346,19558,0
1991-12-05,7.0886,7.1272,7.0346,7.0886,36673,0
1991-12-06,7.0346,7.1272,7.0346,7.0733,174812,0
1991-12-09,7.1272,7.1272,7.0423,7.1272,86797,0
1991-12-10,7.0578,7.1272,7.0423,7.0423,35450,0
1991-12-11,7.0423,7.1272,7.0423,7.1196,89239,0
1991-12-12,7.1272,7.1272,7.0578,7.1272,41561,0
1991-12-13,7.0578,7.1272,7.0578,7.0886,321505,0
1991-12-16,7.1737,7.1737,7.0886,7.1351,72124,0
1991-12-17,7.1967,7.1967,7.0114,7.1042,502435,0
1991-12-18,7.1042,7.1042,7.0114,7.0114,121022,0
1991-12-19,7.0346,7.1042,7.0114,7.0733,37896,0
1991-12-20,7.1042,7.1042,7.0346,7.0502,106354,0
1991-12-23,7.1042,7.1042,7.0114,7.1042,253054,0
1991-12-24,7.1042,7.1042,7.0114,7.0114,36673,0
1991-12-26,7.0346,7.1042,7.0114,7.1042,110021,0
1991-12-27,7.0114,7.0346,6.9575,6.9959,201705,0
1991-12-30,6.9575,6.9959,6.8642,6.88,356959,0
1991-12-31,6.88,6.9109,6.8491,6.9109,305617,0
1992-01-02,6.9109,6.9575,6.88,6.8952,257941,0
1992-01-03,7.0114,7.0114,6.9418,7.0114,48898,0
1992-01-06,7.0733,7.1042,7.0114,7.1042,228599,0
1992-01-07,7.1351,7.3904,7.1351,7.3904,388742,0
1992-01-08,7.2666,7.6219,7.2666,7.6219,360628,0
1992-01-09,7.684,7.8,7.6219,7.684,171142,0
1992-01-10,7.684,7.7457,7.684,7.7457,28115,0
1992-01-13,7.684,7.7457,7.684,7.7457,191924,0
1992-01-14,7.684,7.8075,7.684,7.8,193151,0
1992-01-15,7.7843,7.8384,7.6608,7.6608,179700,0
1992-01-16,7.7689,7.7689,7.653,7.653,305617,0
1992-01-17,7.6375,7.6608,7.5525,7.653,53787,0
1992-01-20,7.653,7.653,7.5525,7.653,26898,0
1992-01-21,7.5216,7.653,7.4752,7.5835,90464,0
1992-01-22,7.4752,7.653,7.4752,7.653,290945,0
1992-01-23,7.653,7.7149,7.5835,7.6219,515878,0
1992-01-24,7.7149,7.7149,7.5835,7.7149,403412,0
1992-01-27,7.7457,7.7457,7.653,7.684,77015,0
1992-01-28,7.653,7.653,7.5835,7.653,101467,0
1992-01-29,7.5835,7.653,7.5835,7.5835,39119,0
1992-01-30,7.653,7.7149,7.5835,7.7149,299501,0
1992-01-31,7.684,7.7843,7.6608,7.7457,541549,0
1992-02-03,7.8075,7.8075,7.8075,7.8075,4892,0
1992-02-04,7.8075,7.8075,7.7149,7.8075,143026,0
1992-02-05,7.8075,7.8772,7.7843,7.7843,130802,0
1992-02-06,7.7843,7.8772,7.7843,7.8075,99018,0
1992-02-07,7.9081,7.9081,7.8384,7.8772,211486,0
1992-02-10,7.9081,7.9081,7.7457,7.7457,213927,0
1992-02-11,7.8075,7.8075,7.5835,7.5835,176035,0
1992-02-12,7.5835,7.5835,7.5064,7.5525,789711,0
1992-02-13,7.5525,7.6375,7.5371,7.6375,79458,0
1992-02-14,7.5835,7.6375,7.4906,7.5216,272611,0
1992-02-18,7.4596,7.5525,7.1967,7.1967,336175,0
1992-02-19,7.1967,7.336,7.1967,7.2974,228599,0
1992-02-20,7.336,7.3904,7.2974,7.3594,70902,0
1992-02-21,7.3439,7.3747,7.2666,7.3747,173587,0
1992-02-24,7.3747,7.3747,7.2666,7.3747,119802,0
1992-02-25,7.336,7.4906,7.2974,7.4906,179700,0
1992-02-26,7.5216,7.7457,7.4752,7.684,284832,0
1992-02-27,7.7457,7.7843,7.653,7.7071,232266,0
1992-02-28,7.653,7.7457,7.6066,7.6066,97799,0
1992-03-02,7.6066,7.7149,7.6066,7.7149,39119,0
1992-03-03,7.7149,7.7149,7.6219,7.6219,162585,0
1992-03-04,7.653,7.7149,7.5835,7.5835,81909,0
1992-03-05,7.653,7.653,7.4596,7.4752,328844,0
1992-03-06,7.5525,7.5525,7.4288,7.4288,189481,0
1992-03-09,7.3904,7.3904,7.2666,7.2666,127133,0
1992-03-10,7.2666,7.3904,7.2666,7.3904,94129,0
1992-03-11,7.3904,7.3904,7.2974,7.2974,283611,0
1992-03-12,7.2974,7.4288,7.2974,7.3052,220044,0
1992-03-13,7.4288,7.4288,7.2974,7.2974,36673,0
1992-03-16,7.4752,7.4752,7.3439,7.4752,48898,0
1992-03-17,7.3439,7.4752,7.3439,7.3439,233491,0
1992-03-18,7.3439,7.4752,7.3439,7.3439,118578,0
1992-03-19,7.4752,7.4752,7.3439,7.4752,59898,0
1992-03-20,7.4752,7.5371,7.4443,7.5216,39119,0
1992-03-23,7.5371,7.5371,7.4443,7.4752,77015,0
1992-03-24,7.4752,7.5756,7.4752,7.5756,34231,0
1992-03-25,7.6066,7.7689,7.5756,7.6685,171142,0
1992-03-26,7.8,7.8,7.6992,7.8,42784,0
1992-03-27,7.8,7.8,7.6992,7.8,111243,0
1992-03-30,7.6992,7.8,7.6992,7.8,18338,0
1992-03-31,7.7689,7.8464,7.7149,7.7843,228599,0
1992-04-01,7.8619,7.8619,7.7689,7.8,52567,0
1992-04-02,7.8464,7.9313,7.7689,7.8619,180925,0
1992-04-03,7.8619,7.8619,7.7689,7.8,46454,0
1992-04-06,7.8619,8.0398,7.8619,8.0398,223709,0
1992-04-07,8.0937,8.0937,7.9929,8.0937,52567,0
1992-04-08,7.9929,8.024,7.9005,7.9929,89239,0
1992-04-09,7.9929,8.0937,7.9929,8.024,135694,0
1992-04-10,8.024,8.1094,8.024,8.0937,46454,0
1992-04-13,8.1094,8.1865,8.1094,8.171,42784,0
1992-04-14,8.1557,8.4183,8.1557,8.4183,99018,0
1992-04-15,8.4183,8.627,8.4183,8.627,177257,0
1992-04-16,8.6433,8.6433,8.2561,8.496,557443,0
1992-04-20,8.5112,8.5112,8.3875,8.4261,69681,0
1992-04-21,8.48,8.48,8.3334,8.3488,111243,0
1992-04-22,8.2714,8.4183,8.2714,8.4183,372852,0
1992-04-23,8.4183,8.4183,8.3488,8.4183,279941,0
1992-04-24,8.3334,8.4648,8.3334,8.3719,134473,0
1992-04-27,8.4416,8.4648,8.3488,8.4648,50122,0
1992-04-28,8.4648,8.5112,8.4183,8.4183,44010,0
1992-04-29,8.6731,8.6731,8.3875,8.3875,183369,0
1992-04-30,8.2561,8.3179,7.9622,8.0782,294614,0
1992-05-01,8.0782,8.2252,7.9929,7.9929,295836,0
1992-05-04,8.117,8.2252,7.9929,8.2252,110021,0
1992-05-05,8.1865,8.279,8.1557,8.2252,91689,0
1992-05-06,8.279,8.3179,8.2252,8.287,178483,0
1992-05-07,8.3179,8.3179,8.2561,8.3026,231045,0
1992-05-08,8.3026,8.3488,8.2561,8.3488,58676,0
1992-05-11,8.3488,8.3875,8.279,8.3875,284832,0
1992-05-12,8.3875,8.4183,8.3488,8.4029,459647,0
1992-05-13,8.4416,8.4416,8.3488,8.3488,68457,0
1992-05-14,8.4183,8.4183,8.3488,8.3488,125912,0
1992-05-15,8.3179,8.3179,8.1865,8.2252,86797,0
1992-05-18,8.496,8.496,8.3488,8.4719,70902,0
1992-05-19,8.496,8.5883,8.4029,8.5498,174409,0
1992-05-20,8.5498,8.736,8.4719,8.5883,255900,0
1992-05-21,8.5883,8.5883,8.496,8.5498,94946,0
1992-05-22,8.5498,8.5498,8.496,8.496,68457,0
1992-05-26,8.4416,8.5498,8.4416,8.5498,52157,0
1992-05-27,8.4416,8.5498,8.4416,8.4416,53381,0
1992-05-28,8.5883,8.5883,8.496,8.5498,34638,0
1992-05-29,8.5883,8.6887,8.496,8.6433,173587,0
1992-06-01,8.6887,8.6887,8.5498,8.6433,96982,0
1992-06-02,8.6433,8.6887,8.5498,8.6887,59083,0
1992-06-03,8.6887,8.6887,8.5498,8.6433,83943,0
1992-06-04,8.6433,8.736,8.5498,8.6116,88832,0
1992-06-05,8.736,8.8362,8.5883,8.736,255088,0
1992-06-08,8.6887,8.7818,8.5883,8.7818,325173,0
1992-06-09,8.7818,8.7818,8.5498,8.6433,146697,0
1992-06-10,8.6887,8.6887,8.5498,8.6433,36263,0
1992-06-11,8.6433,8.6887,8.5498,8.6433,143436,0
1992-06-12,8.736,8.7818,8.6433,8.6887,76606,0
1992-06-15,8.6958,8.7886,8.6958,8.7196,62344,0
1992-06-16,8.7886,8.7886,8.6433,8.7886,61938,0
1992-06-17,8.7886,8.7886,8.6433,8.6958,40339,0
1992-06-18,8.6958,8.6958,8.3488,8.3719,190700,0
1992-06-19,8.3488,8.4416,8.3488,8.4029,76198,0
1992-06-22,8.3026,8.4029,8.2561,8.2561,174409,0
1992-06-23,8.2561,8.4416,8.2561,8.3257,173998,0
1992-06-24,8.4416,8.496,8.3488,8.4029,290945,0
1992-06-25,8.496,8.5498,8.3488,8.4029,63568,0
1992-06-26,8.4029,8.5498,8.4029,8.4719,36673,0
1992-06-29,8.5498,8.5498,8.4029,8.5498,8557,0
1992-06-30,8.5883,8.6433,8.4029,8.5498,347587,0
1992-07-01,8.6433,8.6958,8.5498,8.5883,707803,0
1992-07-02,8.5883,8.736,8.5883,8.5883,94537,0
1992-07-06,8.736,8.736,8.5883,8.5883,80277,0
1992-07-07,8.736,8.736,8.5883,8.6433,185409,0
1992-07-08,8.736,8.9818,8.5883,8.8895,170736,0
1992-07-09,8.9818,9.2758,8.9818,9.2297,389152,0
1992-07-10,9.2758,9.569,9.2297,9.4232,253054,0
1992-07-13,9.4775,9.515,9.2758,9.4232,262831,0
1992-07-14,9.4232,9.4232,9.183,9.2297,504876,0
1992-07-15,9.2758,9.2758,9.1301,9.1301,79458,0
1992-07-16,9.183,9.3311,9.0365,9.2758,244087,0
1992-07-17,9.3311,9.515,9.2758,9.4232,180516,0
1992-07-20,9.4232,9.4232,9.2758,9.4232,36263,0
1992-07-21,9.4232,9.4775,9.2758,9.2758,238378,0
1992-07-22,9.1301,9.3682,9.1301,9.2297,67643,0
1992-07-23,9.2758,9.3311,9.183,9.3311,83536,0
1992-07-24,9.3311,9.3311,9.2297,9.2758,15076,0
1992-07-27,9.2758,9.2758,9.183,9.2533,113690,0
1992-07-28,9.3311,9.3682,9.183,9.3682,56232,0
1992-07-29,9.4232,9.4232,9.2758,9.3682,107576,0
1992-07-30,9.2758,9.4232,9.2758,9.2758,72939,0
1992-07-31,9.3682,9.3682,9.1301,9.2297,81909,0
1992-08-03,9.2297,9.2297,9.1301,9.2297,130802,0
1992-08-04,9.1987,9.2297,9.1301,9.1301,79868,0
1992-08-05,9.1301,9.2297,8.8895,9.0815,110428,0
1992-08-06,9.0815,9.0815,8.9357,8.9357,219228,0
1992-08-07,8.9357,9.1301,8.9357,9.0815,148324,0
1992-08-10,8.9818,9.2758,8.9818,9.1301,192335,0
1992-08-11,9.2758,9.3682,9.183,9.3311,84351,0
1992-08-12,9.4232,9.4775,9.3311,9.4775,47675,0
1992-08-13,9.4232,9.4775,9.3311,9.4232,374479,0
1992-08-14,9.4232,9.4775,9.3682,9.4467,224931,0
1992-08-17,9.4775,9.515,9.4232,9.5,92499,0
1992-08-18,9.515,9.911,9.4232,9.816,297870,0
1992-08-19,9.911,9.911,9.816,9.816,303986,0
1992-08-20,9.865,9.911,9.717,9.865,168701,0
1992-08-21,9.865,9.865,9.569,9.625,104320,0
1992-08-24,9.664,9.664,9.4775,9.4775,64386,0
1992-08-25,9.4232,9.569,9.3682,9.569,104724,0
1992-08-26,9.625,9.765,9.515,9.765,370406,0
1992-08-27,9.816,9.816,9.625,9.765,33006,0
1992-08-28,9.625,9.765,9.625,9.625,127133,0
1992-08-31,9.664,9.664,9.3311,9.515,259161,0
1992-09-01,9.625,9.664,9.4232,9.515,334547,0
1992-09-02,9.515,9.515,9.4232,9.515,39119,0
1992-09-03,9.515,9.625,9.4775,9.569,90054,0
1992-09-04,9.625,9.664,9.515,9.625,110021,0
1992-09-08,9.625,9.625,9.569,9.625,153622,0
1992-09-09,9.569,9.664,9.569,9.664,76198,0
1992-09-10,9.569,9.664,9.569,9.569,56232,0
1992-09-11,9.664,9.664,9.569,9.594,16708,0
1992-09-14,9.717,9.717,9.625,9.625,34638,0
1992-09-15,9.717,9.717,9.4775,9.625,61531,0
1992-09-16,9.4232,9.569,9.3311,9.524,197632,0
1992-09-17,9.4232,9.649,9.4232,9.625,132432,0
1992-09-18,9.671,9.671,9.569,9.601,160550,0
1992-09-21,9.671,9.671,9.569,9.671,68457,0
1992-09-22,9.671,9.671,9.569,9.625,26488,0
1992-09-23,9.671,9.671,9.569,9.625,33006,0
1992-09-24,9.524,9.772,9.524,9.772,402189,0
1992-09-25,9.816,9.918,9.717,9.865,266090,0
1992-09-28,9.717,9.865,9.717,9.717,43195,0
1992-09-29,9.865,9.971,9.717,9.971,66420,0
1992-09-30,9.865,10.358,9.865,10.358,529736,0
1992-10-01,10.412,10.945,10.264,10.799,908695,0
1992-10-02,10.945,10.945,10.652,10.706,702915,0
1992-10-05,10.598,10.799,10.412,10.652,261198,0
1992-10-06,10.9,10.9,10.745,10.9,59083,0
1992-10-07,10.945,11.241,10.799,11.193,747334,0
1992-10-08,11.193,11.632,11.193,11.34,1344707,0
1992-10-09,11.438,11.438,11.241,11.293,380596,0
1992-10-12,11.387,11.438,11.241,11.34,206188,0
1992-10-13,11.34,11.34,11.093,11.147,53787,0
1992-10-14,11.241,11.293,11.093,11.093,246935,0
1992-10-15,11.046,11.119,11,11.046,171142,0
1992-10-16,11.147,11.147,11.046,11.147,117765,0
1992-10-19,11.193,11.193,11,11.093,217599,0
1992-10-20,11.093,11.147,10.799,10.799,211078,0
1992-10-21,10.9,10.945,10.745,10.9,412379,0
1992-10-22,10.9,10.9,10.745,10.852,174812,0
1992-10-23,10.9,10.9,10.745,10.745,254681,0
1992-10-26,10.745,10.852,10.706,10.852,116135,0
1992-10-27,10.852,11,10.799,10.945,397710,0
1992-10-28,11,11.046,10.852,11.046,211486,0
1992-10-29,11,11.093,10.9,10.9,78644,0
1992-10-30,11.093,11.093,10.9,10.9,32602,0
1992-11-02,10.9,11.046,10.9,10.923,157699,0
1992-11-03,11.046,11.046,10.852,11,187444,0
1992-11-04,11,11,10.852,11,144659,0
1992-11-05,10.852,11.046,10.852,11.046,175220,0
1992-11-06,11.046,11.046,10.9,10.923,175220,0
1992-11-09,10.9,11.147,10.9,11.147,251010,0
1992-11-10,11.147,11.241,11.046,11.241,1494255,0
1992-11-11,11.241,11.293,11.093,11.293,299095,0
1992-11-12,11.387,11.534,11.34,11.534,72939,0
1992-11-13,11.534,11.78,11.534,11.78,162178,0
1992-11-16,11.78,11.982,11.78,11.828,194777,0
1992-11-17,11.982,12.075,11.828,12.075,703732,0
1992-11-18,12.027,12.027,11.881,11.982,121022,0
1992-11-19,11.78,11.881,11.632,11.632,126731,0
1992-11-20,11.78,11.78,11.587,11.734,133655,0
1992-11-23,11.734,11.881,11.632,11.881,95759,0
1992-11-24,11.881,11.982,11.78,11.78,163811,0
1992-11-25,11.881,12.027,11.78,11.997,125506,0
1992-11-27,12.027,12.075,11.926,12.051,87610,0
1992-11-30,12.075,12.128,11.982,12.051,57864,0
1992-12-01,12.075,12.321,11.982,12.027,206188,0
1992-12-02,12.128,12.128,12.027,12.027,132024,0
1992-12-03,12.128,12.128,12.027,12.128,75387,0
1992-12-04,12.128,12.128,12.027,12.128,50122,0
1992-12-07,12.128,12.128,12.027,12.075,70902,0
1992-12-08,12.027,12.075,11.828,11.982,232266,0
1992-12-09,11.881,11.881,11.734,11.734,68457,0
1992-12-10,11.828,11.828,11.681,11.828,60309,0
1992-12-11,11.828,11.828,11.681,11.681,38303,0
1992-12-14,11.881,11.881,11.734,11.828,70496,0
1992-12-15,11.828,11.935,11.789,11.881,36263,0
1992-12-16,11.935,12.027,11.789,11.935,77833,0
1992-12-17,11.789,11.935,11.734,11.734,106354,0
1992-12-18,11.828,11.828,11.534,11.587,160959,0
1992-12-21,11.534,11.632,11.534,11.632,232677,0
1992-12-22,11.632,11.881,11.587,11.881,200892,0
1992-12-23,11.881,11.982,11.828,11.828,230637,0
1992-12-24,11.982,11.982,11.789,11.935,20781,0
1992-12-28,11.935,11.935,11.756,11.828,156475,0
1992-12-29,11.789,11.828,11.789,11.789,20781,0
1992-12-30,11.828,11.881,11.789,11.881,137733,0
1992-12-31,11.789,12.083,11.789,12.083,144253,0
1993-01-04,11.982,12.083,11.935,12.027,201297,0
1993-01-05,11.935,12.027,11.789,11.881,129984,0
1993-01-06,11.789,11.935,11.789,11.881,118171,0
1993-01-07,11.881,11.881,11.789,11.881,279941,0
1993-01-08,11.881,11.881,11.734,11.813,142620,0
1993-01-11,11.828,11.828,11.681,11.828,134879,0
1993-01-12,11.828,11.828,11.681,11.681,51341,0
1993-01-13,11.828,11.828,11.632,11.734,194373,0
1993-01-14,11.734,11.734,11.587,11.666,90868,0
1993-01-15,11.587,11.681,11.587,11.61,55827,0
1993-01-18,11.681,11.734,11.587,11.734,37896,0
1993-01-19,11.734,11.734,11.587,11.734,149954,0
1993-01-20,11.734,11.734,11.587,11.734,59898,0
1993-01-21,11.587,11.734,11.587,11.632,231861,0
1993-01-22,11.632,11.681,11.587,11.681,81499,0
1993-01-25,11.632,11.681,11.587,11.666,222489,0
1993-01-26,11.587,11.681,11.587,11.681,116541,0
1993-01-27,11.587,11.681,11.534,11.632,135287,0
1993-01-28,11.534,11.632,11.534,11.632,19967,0
1993-01-29,11.534,11.681,11.534,11.587,92499,0
1993-02-01,11.534,11.681,11.534,11.587,61531,0
1993-02-02,11.681,11.982,11.534,11.96,270980,0
1993-02-03,12.027,12.521,12.027,12.43,153622,0
1993-02-04,12.521,12.615,12.377,12.615,282795,0
1993-02-05,12.615,12.615,12.228,12.284,144253,0
1993-02-08,12.377,12.377,12.027,12.027,79052,0
1993-02-09,12.175,12.43,12.027,12.284,208636,0
1993-02-10,12.228,12.47,12.228,12.321,198447,0
1993-02-11,12.43,12.43,12.321,12.377,32189,0
1993-02-12,12.377,12.579,12.321,12.43,115725,0
1993-02-16,12.579,12.579,12.284,12.284,207001,0
1993-02-17,12.284,12.377,12.175,12.175,270164,0
1993-02-18,12.321,12.321,12.128,12.228,293797,0
1993-02-19,12.175,12.284,12.175,12.228,136509,0
1993-02-22,12.128,12.284,12.128,12.284,162178,0
1993-02-23,12.321,12.321,12.128,12.228,184591,0
1993-02-24,12.228,12.228,12.128,12.128,118578,0
1993-02-25,12.228,12.228,12.128,12.153,77015,0
1993-02-26,12.128,12.207,11.982,12.128,97799,0
1993-03-01,11.982,12.175,11.982,12.128,228194,0
1993-03-02,12.083,12.175,11.982,12.128,296242,0
1993-03-03,12.175,12.284,12.083,12.253,90868,0
1993-03-04,12.284,12.284,12.128,12.284,127133,0
1993-03-05,12.284,12.521,12.128,12.47,171142,0
1993-03-08,12.579,12.816,12.521,12.77,162178,0
1993-03-09,12.816,12.916,12.77,12.916,486947,0
1993-03-10,12.963,12.963,12.77,12.77,132841,0
1993-03-11,12.963,13.166,12.77,13.018,170736,0
1993-03-12,13.111,13.111,12.579,12.724,148324,0
1993-03-15,12.77,12.77,12.579,12.622,118986,0
1993-03-16,12.579,12.732,12.579,12.677,49713,0
1993-03-17,12.53,12.732,12.43,12.43,95759,0
1993-03-18,12.384,12.579,12.384,12.579,86389,0
1993-03-19,12.384,12.579,12.284,12.477,115725,0
1993-03-22,12.284,12.477,12.284,12.43,56232,0
1993-03-23,12.284,12.477,12.114,12.284,298688,0
1993-03-24,12.384,12.477,12.328,12.43,40751,0
1993-03-25,12.43,12.477,12.328,12.328,113690,0
1993-03-26,12.477,12.477,12.328,12.384,103096,0
1993-03-29,12.477,12.477,12.083,12.136,813343,0
1993-03-30,12.228,12.228,11.881,12.059,451497,0
1993-03-31,11.982,12.183,11.982,12.183,227782,0
1993-04-01,12.083,12.228,12.083,12.228,136915,0
1993-04-02,12.228,12.228,12.027,12.136,480019,0
1993-04-05,12.027,12.228,11.881,12.083,349624,0
1993-04-06,11.982,12.136,11.982,12.059,521585,0
1993-04-07,12.027,12.228,12.027,12.153,208636,0
1993-04-08,12.228,12.328,12.083,12.228,112471,0
1993-04-12,12.477,12.579,12.43,12.43,68457,0
1993-04-13,12.477,12.579,12.477,12.501,48495,0
1993-04-14,12.579,12.579,12.136,12.153,279130,0
1993-04-15,12.083,12.183,11.982,12.136,541144,0
1993-04-16,12.136,12.136,11.982,12.136,68048,0
1993-04-19,12.136,12.136,11.982,11.982,54605,0
1993-04-20,12.083,12.083,11.881,11.935,166664,0
1993-04-21,11.881,12.027,11.641,11.835,235934,0
1993-04-22,11.881,11.881,11.681,11.681,179294,0
1993-04-23,11.789,11.789,11.487,11.641,341474,0
1993-04-26,11.641,11.681,11.534,11.61,91689,0
1993-04-27,11.681,11.681,11.438,11.438,337807,0
1993-04-28,11.534,11.534,11.293,11.34,244898,0
1993-04-29,11.534,11.681,11.34,11.587,148733,0
1993-04-30,11.681,11.881,11.587,11.681,733475,0
1993-05-03,11.681,11.681,11.438,11.52,93313,0
1993-05-04,11.587,11.789,11.487,11.681,74975,0
1993-05-05,11.641,11.734,11.641,11.641,23635,0
1993-05-06,11.734,11.734,11.587,11.587,63568,0
1993-05-07,11.734,11.734,11.293,11.293,180111,0
1993-05-10,11.34,11.438,11.293,11.34,83127,0
1993-05-11,11.293,11.438,11.293,11.438,34231,0
1993-05-12,11.34,11.438,11.241,11.293,110833,0
1993-05-13,11.293,11.293,11.061,11.193,130802,0
1993-05-14,11.193,11.193,10.745,10.791,243270,0
1993-05-17,10.791,10.938,10.25,10.25,301134,0
1993-05-18,10.351,10.351,9.903,10.104,558662,0
1993-05-19,10.104,10.697,10.104,10.697,584334,0
1993-05-20,10.697,11.046,10.646,10.992,483685,0
1993-05-21,10.844,11.093,10.844,10.938,379370,0
1993-05-24,10.992,11.093,10.844,11.093,90464,0
1993-05-25,11.139,11.34,11.046,11.209,417266,0
1993-05-26,11.293,11.387,11.193,11.241,246530,0
1993-05-27,11.241,11.438,11.241,11.363,90054,0
1993-05-28,11.438,11.438,11.093,11.241,167480,0
1993-06-01,11.241,11.534,11.241,11.487,127133,0
1993-06-02,11.487,11.534,11.387,11.534,125098,0
1993-06-03,11.387,11.534,11.293,11.387,189481,0
1993-06-04,11.534,11.681,11.387,11.534,429899,0
1993-06-07,11.534,11.534,11.193,11.209,180925,0
1993-06-08,11.293,11.293,11.046,11.193,314991,0
1993-06-09,11.139,11.293,11.093,11.209,198041,0
1993-06-10,11.193,11.293,11.193,11.193,87610,0
1993-06-11,11.293,11.534,11.293,11.438,124689,0
1993-06-14,11.542,11.65,11.447,11.65,372037,0
1993-06-15,11.65,11.889,11.542,11.844,412379,0
1993-06-16,11.844,12.043,11.689,12.043,396486,0
1993-06-17,11.943,12.043,11.797,11.889,129584,0
1993-06-18,11.889,11.889,11.742,11.742,52970,0
1993-06-21,11.742,11.889,11.689,11.797,301134,0
1993-06-22,11.797,11.797,11.689,11.742,234308,0
1993-06-23,11.844,12.244,11.742,12.191,401783,0
1993-06-24,12.091,12.244,12.091,12.191,400151,0
1993-06-25,12.091,12.191,12.091,12.121,87197,0
1993-06-28,12.091,12.191,11.943,11.975,107166,0
1993-06-29,12.091,12.091,11.65,11.765,405043,0
1993-06-30,11.797,11.797,11.542,11.742,160550,0
1993-07-01,11.742,11.742,11.65,11.742,92091,0
1993-07-02,11.65,11.742,11.65,11.674,35043,0
1993-07-06,11.65,11.797,11.65,11.689,354923,0
1993-07-07,11.797,11.889,11.689,11.844,215154,0
1993-07-08,11.889,11.889,11.742,11.822,142210,0
1993-07-09,11.689,11.889,11.689,11.844,129984,0
1993-07-12,11.822,11.889,11.742,11.742,32189,0
1993-07-13,11.889,11.889,11.689,11.844,130802,0
1993-07-14,11.797,11.844,11.65,11.844,140178,0
1993-07-15,11.689,11.844,11.689,11.689,73345,0
1993-07-16,11.689,11.844,11.65,11.65,44823,0
1993-07-19,11.65,11.742,11.594,11.594,22410,0
1993-07-20,11.742,11.742,11.594,11.594,164625,0
1993-07-21,11.742,11.742,11.65,11.742,49305,0
1993-07-22,11.65,11.742,11.542,11.542,130802,0
1993-07-23,11.542,11.689,11.542,11.594,158105,0
1993-07-26,11.594,11.65,11.348,11.348,107576,0
1993-07-27,11.348,11.542,11.348,11.447,102690,0
1993-07-28,11.447,11.447,11.348,11.348,22821,0
1993-07-29,11.447,11.447,11.348,11.348,47675,0
1993-07-30,11.495,11.594,11.395,11.594,191114,0
1993-08-02,11.65,11.943,11.65,11.844,410340,0
1993-08-03,11.919,12.136,11.844,12.091,251421,0
1993-08-04,11.943,12.091,11.943,12.066,118578,0
1993-08-05,11.943,12.136,11.889,11.975,253459,0
1993-08-06,12.043,12.043,11.844,11.99,48495,0
1993-08-09,12.043,12.043,11.844,11.943,23635,0
1993-08-10,11.844,12.043,11.844,11.919,36673,0
1993-08-11,11.844,11.99,11.844,11.99,78237,0
1993-08-12,11.99,11.99,11.844,11.943,35857,0
1993-08-13,11.943,11.943,11.797,11.797,18744,0
1993-08-16,11.943,11.943,11.797,11.797,12634,0
1993-08-17,11.943,11.943,11.742,11.889,81499,0
1993-08-18,11.943,11.943,11.742,11.889,52567,0
1993-08-19,11.742,11.889,11.742,11.889,19967,0
1993-08-20,11.797,11.889,11.742,11.822,115725,0
1993-08-23,11.742,11.889,11.742,11.889,17112,0
1993-08-24,11.742,11.889,11.742,11.742,123063,0
1993-08-25,11.889,11.889,11.742,11.742,193556,0
1993-08-26,11.889,11.889,11.742,11.889,12634,0
1993-08-27,11.742,11.889,11.742,11.889,415230,0
1993-08-30,11.742,11.889,11.742,11.765,37080,0
1993-08-31,11.889,11.889,11.542,11.594,225746,0
1993-09-01,11.542,11.742,11.542,11.594,111243,0
1993-09-02,11.542,11.689,11.542,11.619,535846,0
1993-09-03,11.65,11.742,11.542,11.65,151993,0
1993-09-07,11.594,11.742,11.594,11.594,51755,0
1993-09-08,11.594,11.742,11.542,11.689,127133,0
1993-09-09,11.65,11.889,11.65,11.889,79458,0
1993-09-10,11.844,12.136,11.844,12.091,256718,0
1993-09-13,12.2,12.292,12.043,12.098,148733,0
1993-09-14,11.997,12.098,11.897,12.043,95356,0
1993-09-15,11.897,11.897,11.594,11.749,130395,0
1993-09-16,11.65,11.897,11.65,11.897,246122,0
1993-09-17,11.797,11.844,11.698,11.844,96982,0
1993-09-20,11.698,11.844,11.698,11.772,63974,0
1993-09-21,11.797,11.897,11.698,11.828,148324,0
1993-09-22,11.749,11.844,11.698,11.772,176848,0
1993-09-23,11.844,11.844,11.447,11.571,257533,0
1993-09-24,11.594,11.65,11.348,11.426,152809,0
1993-09-27,11.395,11.503,11.348,11.395,28115,0
1993-09-28,11.503,11.503,11.348,11.348,29748,0
1993-09-29,11.395,11.503,11.395,11.503,122652,0
1993-09-30,11.395,11.503,11.348,11.348,82716,0
1993-10-01,11.395,11.447,11.348,11.348,105132,0
1993-10-04,11.348,11.447,11.3,11.348,78237,0
1993-10-05,11.447,11.447,11.3,11.372,185811,0
1993-10-06,11.447,11.447,11.348,11.395,223709,0
1993-10-07,11.348,11.447,11.3,11.395,156068,0
1993-10-08,11.249,11.395,11.249,11.395,32602,0
1993-10-11,11.3,11.503,11.3,11.503,78237,0
1993-10-12,11.395,11.55,11.395,11.55,195188,0
1993-10-13,11.55,11.698,11.447,11.55,75387,0
1993-10-14,11.698,11.797,11.65,11.749,167885,0
1993-10-15,11.698,11.897,11.698,11.828,222896,0
1993-10-18,11.749,11.844,11.698,11.698,34638,0
1993-10-19,11.698,11.844,11.503,11.55,96982,0
1993-10-20,11.571,11.65,11.395,11.395,129173,0
1993-10-21,11.395,11.503,11.2,11.447,331286,0
1993-10-22,11.447,11.594,11.348,11.594,110833,0
1993-10-25,11.447,11.594,11.447,11.594,133251,0
1993-10-26,11.65,11.65,11.503,11.65,24040,0
1993-10-27,11.65,11.65,11.503,11.503,40339,0
1993-10-28,11.55,11.698,11.503,11.65,318246,0
1993-10-29,11.503,11.65,11.447,11.594,149550,0
1993-11-01,11.571,11.65,11.503,11.503,364699,0
1993-11-02,11.65,11.65,11.503,11.65,117765,0
1993-11-03,11.594,11.749,11.594,11.594,134879,0
1993-11-04,11.55,11.698,11.503,11.52,95759,0
1993-11-05,11.447,11.503,11.348,11.47,1169897,0
1993-11-08,11.503,11.55,11.348,11.55,176441,0
1993-11-09,11.65,11.65,11.55,11.65,95356,0
1993-11-10,11.594,11.594,11.447,11.447,245716,0
1993-11-11,11.55,11.594,11.395,11.426,46864,0
1993-11-12,11.55,11.55,11.147,11.2,279941,0
1993-11-15,11.249,11.249,10.844,11,494285,0
1993-11-16,11,11,10.499,10.598,269757,0
1993-11-17,10.548,10.646,10.398,10.499,463720,0
1993-11-18,10.499,10.598,10.398,10.548,414008,0
1993-11-19,10.548,10.598,10.442,10.598,232677,0
1993-11-22,10.598,10.598,10.196,10.398,385076,0
1993-11-23,10.398,10.499,10.25,10.428,343920,0
1993-11-24,10.499,10.499,10.351,10.398,205373,0
1993-11-26,10.398,10.548,10.398,10.398,167068,0
1993-11-29,10.499,10.499,10.398,10.398,235121,0
1993-11-30,10.548,10.548,10.398,10.398,122246,0
1993-12-01,10.548,10.598,10.398,10.474,365926,0
1993-12-02,10.548,10.548,10.351,10.351,448234,0
1993-12-03,10.442,10.499,10.351,10.499,634051,0
1993-12-06,10.398,10.548,10.398,10.548,392820,0
1993-12-07,10.548,10.646,10.196,10.398,549702,0
1993-12-08,10.442,10.442,10.297,10.297,643422,0
1993-12-09,10.351,10.442,10.297,10.398,474315,0
1993-12-10,10.398,10.398,10.297,10.398,230233,0
1993-12-13,10.508,10.508,10.405,10.449,75791,0
1993-12-14,10.598,10.753,10.508,10.753,257124,0
1993-12-15,10.859,11.009,10.753,10.859,121838,0
1993-12-16,11.009,11.052,10.9,10.984,222489,0
1993-12-17,11.009,11.052,10.954,10.954,354105,0
1993-12-20,11.052,11.052,10.753,10.859,186220,0
1993-12-21,10.859,10.859,10.304,10.351,364296,0
1993-12-22,10.304,10.449,10.304,10.405,144253,0
1993-12-23,10.405,10.449,10.304,10.449,188261,0
1993-12-27,10.449,10.508,10.351,10.508,81092,0
1993-12-28,10.449,10.652,10.449,10.652,176441,0
1993-12-29,10.706,10.9,10.598,10.9,260790,0
1993-12-30,11.052,11.161,10.954,11.052,541549,0
1993-12-31,10.954,11.009,10.753,10.753,140990,0
1994-01-03,10.9,10.9,10.753,10.9,85574,0
1994-01-04,10.9,11.009,10.753,10.954,132024,0
1994-01-05,10.808,11.009,10.706,10.753,289317,0
1994-01-06,10.859,10.859,10.753,10.859,330067,0
1994-01-07,10.859,10.859,10.706,10.808,60715,0
1994-01-10,10.808,10.808,10.598,10.753,452719,0
1994-01-11,10.808,10.808,10.706,10.808,177666,0
1994-01-12,10.808,10.808,10.598,10.631,278314,0
1994-01-13,10.706,10.753,10.556,10.556,180516,0
1994-01-14,10.753,10.753,10.556,10.556,121432,0
1994-01-17,10.652,10.753,10.449,10.598,208227,0
1994-01-18,10.598,10.598,10.304,10.449,147509,0
1994-01-19,10.449,10.449,10.304,10.304,410340,0
1994-01-20,10.449,10.449,10.304,10.405,247345,0
1994-01-21,10.351,10.556,10.351,10.556,636494,0
1994-01-24,10.556,10.556,10.351,10.449,151179,0
1994-01-25,10.508,10.598,10.351,10.598,233083,0
1994-01-26,10.508,11.052,10.449,11.052,284425,0
1994-01-27,10.954,11.363,10.954,11.256,241638,0
1994-01-28,11.363,11.559,11.209,11.462,241638,0
1994-01-31,11.413,11.712,11.413,11.712,173998,0
1994-02-01,11.712,11.712,11.559,11.559,143843,0
1994-02-02,11.666,11.666,11.307,11.307,202114,0
1994-02-03,11.332,11.511,11.307,11.363,648718,0
1994-02-04,11.413,11.413,11.209,11.307,239195,0
1994-02-07,11.11,11.307,11.11,11.256,174812,0
1994-02-08,11.209,11.413,11.209,11.363,87197,0
1994-02-09,11.363,11.462,11.307,11.462,164625,0
1994-02-10,11.511,11.712,11.413,11.559,234713,0
1994-02-11,11.511,11.559,11.413,11.559,31377,0
1994-02-14,11.559,11.559,11.413,11.559,40751,0
1994-02-15,11.413,11.511,11.363,11.363,105132,0
1994-02-16,11.363,11.511,11.11,11.161,197222,0
1994-02-17,11.256,11.256,11.052,11.134,225340,0
1994-02-18,11.052,11.209,11.009,11.052,161367,0
1994-02-22,11.11,11.11,10.954,10.984,116541,0
1994-02-23,11.052,11.052,10.954,11.052,29340,0
1994-02-24,11.009,11.009,10.954,11.009,49713,0
1994-02-25,10.954,11.052,10.954,10.954,49713,0
1994-02-28,10.954,11.052,10.9,10.954,99427,0
1994-03-01,10.932,10.954,10.808,10.954,110833,0
1994-03-02,10.9,11.161,10.832,11.052,369185,0
1994-03-03,11.161,11.161,11.009,11.11,30969,0
1994-03-04,11.009,11.161,11.009,11.161,56641,0
1994-03-07,11.161,11.161,11.009,11.009,30969,0
1994-03-08,11.009,11.209,11.009,11.209,121432,0
1994-03-09,11.209,11.209,11.009,11.134,35043,0
1994-03-10,11.209,11.209,11.009,11.161,37896,0
1994-03-11,11.009,11.307,11.009,11.209,90868,0
1994-03-14,11.272,11.571,11.272,11.571,200078,0
1994-03-15,11.571,11.571,11.426,11.426,123063,0
1994-03-16,11.426,11.571,11.324,11.426,187850,0
1994-03-17,11.372,11.426,11.372,11.372,57045,0
1994-03-18,11.372,11.372,11.272,11.372,74570,0
1994-03-21,11.372,11.372,11.024,11.128,162993,0
1994-03-22,11.024,11.169,10.868,10.916,174812,0
1994-03-23,11.024,11.024,10.868,11.024,135694,0
1994-03-24,10.916,11.024,10.868,10.97,90054,0
1994-03-25,10.97,11.128,10.916,11.128,360628,0
1994-03-28,10.97,11.169,10.97,10.97,34638,0
1994-03-29,11.128,11.169,10.97,11.169,80684,0
1994-03-30,10.97,11.128,10.97,11.046,204964,0
1994-03-31,10.97,11.128,10.565,10.565,231454,0
1994-04-04,10.565,10.616,10.458,10.543,154438,0
1994-04-05,10.616,10.816,10.458,10.816,229822,0
1994-04-06,10.723,10.868,10.723,10.723,373666,0
1994-04-07,10.916,10.916,10.723,10.868,221676,0
1994-04-08,10.723,10.868,10.667,10.816,118171,0
1994-04-11,10.723,10.816,10.667,10.667,216784,0
1994-04-12,10.816,10.816,10.667,10.816,180516,0
1994-04-13,10.667,10.816,10.667,10.667,150364,0
1994-04-14,10.616,10.816,10.616,10.768,116541,0
1994-04-15,10.768,10.816,10.616,10.683,234308,0
1994-04-18,10.816,10.816,10.667,10.816,152401,0
1994-04-19,10.667,10.816,10.667,10.723,70084,0
1994-04-20,10.816,10.816,10.565,10.667,63568,0
1994-04-21,10.723,10.723,10.565,10.723,147103,0
1994-04-22,10.723,10.723,10.565,10.565,77833,0
1994-04-25,10.639,10.723,10.565,10.723,85979,0
1994-04-26,10.723,10.723,10.565,10.723,33006,0
1994-04-28,10.723,10.723,10.458,10.616,88832,0
1994-04-29,10.616,10.616,10.458,10.616,200485,0
1994-05-02,10.458,10.565,10.458,10.515,65606,0
1994-05-03,10.515,10.515,10.458,10.515,206596,0
1994-05-04,10.458,10.515,10.313,10.412,81909,0
1994-05-05,10.458,10.723,10.412,10.565,864687,0
1994-05-06,10.723,10.723,10.565,10.616,73754,0
1994-05-09,10.667,10.667,10.565,10.565,138547,0
1994-05-10,10.616,10.616,10.565,10.591,22004,0
1994-05-11,10.616,10.616,10.515,10.565,103502,0
1994-05-12,10.565,10.667,10.565,10.616,68048,0
1994-05-13,10.565,10.667,10.565,10.565,35450,0
1994-05-16,10.565,10.667,10.565,10.667,110021,0
1994-05-17,10.667,10.667,10.565,10.667,55827,0
1994-05-18,10.565,10.667,10.515,10.543,477168,0
1994-05-19,10.515,10.616,10.515,10.565,139767,0
1994-05-20,10.515,10.616,10.515,10.616,43195,0
1994-05-23,10.515,10.616,10.515,10.515,34638,0
1994-05-24,10.515,10.616,10.515,10.616,25262,0
1994-05-25,10.616,10.616,10.515,10.515,84756,0
1994-05-26,10.616,10.616,10.515,10.515,203338,0
1994-05-27,10.616,10.616,10.458,10.515,33006,0
1994-05-31,10.515,10.565,10.412,10.436,70902,0
1994-06-01,10.565,10.565,10.366,10.458,169922,0
1994-06-02,10.458,10.565,10.458,10.458,169110,0
1994-06-03,10.565,10.565,10.458,10.515,165847,0
1994-06-06,10.458,10.616,10.458,10.616,112058,0
1994-06-07,10.515,10.723,10.515,10.723,240828,0
1994-06-08,10.639,10.816,10.616,10.816,123472,0
1994-06-09,10.723,10.816,10.723,10.816,59898,0
1994-06-10,10.816,10.97,10.723,10.97,151993,0
1994-06-13,10.984,10.984,10.932,10.932,263644,0
1994-06-14,10.984,10.984,10.883,10.883,68048,0
1994-06-15,10.883,10.984,10.883,10.932,143843,0
1994-06-16,10.984,10.984,10.883,10.984,77833,0
1994-06-17,10.984,10.984,10.883,10.984,198041,0
1994-06-20,10.775,10.832,10.683,10.683,76606,0
1994-06-21,10.731,10.832,10.683,10.775,94946,0
1994-06-22,10.683,10.832,10.683,10.753,77833,0
1994-06-23,10.775,10.775,10.582,10.582,1033796,0
1994-06-24,10.53,10.683,10.273,10.375,455164,0
1994-06-27,10.221,10.428,10.165,10.32,376518,0
1994-06-28,10.428,10.428,10.32,10.428,128766,0
1994-06-29,10.428,10.631,10.32,10.631,105541,0
1994-06-30,10.53,10.832,10.53,10.832,198041,0
1994-07-01,10.832,10.932,10.731,10.932,99833,0
1994-07-05,10.932,10.932,10.775,10.808,82716,0
1994-07-06,10.775,10.932,10.775,10.775,30969,0
1994-07-07,10.775,11.009,10.775,10.832,203746,0
1994-07-08,10.775,10.883,10.775,10.883,22004,0
1994-07-11,10.883,10.883,10.731,10.731,42378,0
1994-07-12,10.683,10.832,10.683,10.832,47269,0
1994-07-13,10.683,10.832,10.683,10.832,11002,0
1994-07-14,10.832,10.832,10.631,10.683,79052,0
1994-07-15,10.631,10.706,10.53,10.683,105949,0
1994-07-18,10.53,10.683,10.53,10.582,58676,0
1994-07-19,10.582,10.731,10.582,10.683,128766,0
1994-07-20,10.731,10.731,10.53,10.53,20374,0
1994-07-21,10.683,10.683,10.53,10.683,135694,0
1994-07-22,10.683,10.683,10.53,10.631,30561,0
1994-07-25,10.53,10.683,10.53,10.683,193962,0
1994-07-26,10.683,10.683,10.582,10.582,94129,0
1994-07-27,10.582,10.683,10.53,10.582,94946,0
1994-07-28,10.582,10.731,10.582,10.582,160959,0
1994-07-29,10.731,10.909,10.582,10.832,200078,0
1994-08-01,10.832,10.883,10.731,10.883,130802,0
1994-08-02,10.883,10.984,10.775,10.883,186220,0
1994-08-03,10.883,10.984,10.832,10.832,39934,0
1994-08-04,10.832,10.932,10.832,10.932,40751,0
1994-08-05,10.832,10.932,10.775,10.932,52970,0
1994-08-08,10.932,10.984,10.775,10.984,83127,0
1994-08-09,10.984,10.984,10.832,10.832,36673,0
1994-08-10,11.04,11.04,10.883,10.883,20781,0
1994-08-11,11.04,11.04,10.883,10.984,66014,0
1994-08-12,11.04,11.04,10.883,11.04,59492,0
1994-08-15,10.883,11.085,10.883,10.984,93313,0
1994-08-16,11.085,11.193,10.984,11.139,104724,0
1994-08-17,11.193,11.286,11.04,11.139,105949,0
1994-08-18,11.286,11.286,11.139,11.139,72124,0
1994-08-19,11.234,11.234,11.139,11.139,48495,0
1994-08-22,11.139,11.286,11.139,11.286,73754,0
1994-08-23,11.139,11.495,11.139,11.34,254681,0
1994-08-24,11.34,11.438,11.34,11.438,35043,0
1994-08-25,11.34,11.438,11.193,11.193,114099,0
1994-08-26,11.286,11.286,11.161,11.161,129984,0
1994-08-29,11.286,11.286,11.193,11.193,122246,0
1994-08-30,11.193,11.286,11.193,11.234,77015,0
1994-08-31,11.286,11.286,11.234,11.286,53787,0
1994-09-01,11.286,11.286,11.139,11.139,41970,0
1994-09-02,11.139,11.286,11.085,11.085,67643,0
1994-09-06,11.04,11.193,11.04,11.193,17112,0
1994-09-07,11.04,11.139,11.04,11.139,42378,0
1994-09-08,11.085,11.139,11.04,11.11,140178,0
1994-09-09,11.04,11.139,10.883,10.909,100648,0
1994-09-12,10.945,11.102,10.945,11.102,110833,0
1994-09-13,11,11.102,10.844,10.9,210265,0
1994-09-14,11,11.052,10.9,11.052,89647,0
1994-09-15,11,11,10.9,10.9,117355,0
1994-09-16,10.945,11.052,10.9,11.052,182556,0
1994-09-19,11.052,11.102,10.9,10.9,176035,0
1994-09-20,11.052,11.052,10.745,10.768,165032,0
1994-09-21,10.844,10.844,10.591,10.745,317841,0
1994-09-22,10.691,10.768,10.691,10.745,200485,0
1994-09-23,10.745,10.791,10.745,10.791,245716,0
1994-09-26,10.791,10.791,10.591,10.745,185811,0
1994-09-27,10.691,10.745,10.691,10.723,105949,0
1994-09-28,10.745,10.9,10.639,10.691,412379,0
1994-09-29,10.691,10.791,10.691,10.791,441309,0
1994-09-30,10.723,10.791,10.691,10.691,73345,0
1994-10-03,10.791,10.791,10.591,10.639,54605,0
1994-10-04,10.745,10.745,10.591,10.723,167068,0
1994-10-05,10.639,10.639,10.482,10.482,170736,0
1994-10-06,10.482,10.639,10.482,10.639,26488,0
1994-10-07,10.691,10.745,10.538,10.639,112058,0
1994-10-10,10.791,10.791,10.639,10.791,92499,0
1994-10-11,10.691,10.791,10.639,10.791,46864,0
1994-10-12,10.639,10.791,10.639,10.723,107980,0
1994-10-13,10.791,10.945,10.591,10.791,151179,0
1994-10-14,10.791,10.945,10.791,10.945,44010,0
1994-10-17,10.945,10.945,10.791,10.844,75387,0
1994-10-18,10.945,10.945,10.791,10.875,227375,0
1994-10-19,10.945,11,10.791,10.844,295024,0
1994-10-20,11,11,10.791,10.9,135694,0
1994-10-21,10.791,11,10.791,10.945,87197,0
1994-10-24,10.791,10.945,10.791,10.844,35857,0
1994-10-25,10.791,10.844,10.281,10.39,218003,0
1994-10-26,10.538,10.538,10.281,10.342,136915,0
1994-10-27,10.436,10.436,9.924,10.126,883840,0
1994-10-28,10.181,10.281,10.081,10.281,549292,0
1994-10-31,10.281,10.334,10.181,10.235,339437,0
1994-11-01,10.181,10.39,10.181,10.39,175220,0
1994-11-02,10.235,10.436,10.235,10.436,203746,0
1994-11-03,10.436,10.436,10.334,10.39,66420,0
1994-11-04,10.436,10.436,10.235,10.334,67235,0
1994-11-07,10.334,10.334,10.181,10.181,26488,0
1994-11-08,10.181,10.281,10.181,10.235,70496,0
1994-11-09,10.235,10.334,10.181,10.205,220861,0
1994-11-10,10.181,10.235,10.026,10.126,376518,0
1994-11-11,10.126,10.126,10.081,10.126,151993,0
1994-11-14,10.126,10.126,9.971,9.971,186630,0
1994-11-15,10.081,10.081,9.924,10.081,104320,0
1994-11-16,10.126,10.126,9.816,9.903,109615,0
1994-11-17,9.871,10.026,9.871,9.903,165847,0
1994-11-18,9.971,9.971,9.871,9.971,82313,0
1994-11-21,10.026,10.026,9.664,9.772,200078,0
1994-11-22,9.616,9.717,9.562,9.616,192744,0
1994-11-23,9.616,9.772,9.506,9.649,244898,0
1994-11-25,9.616,9.717,9.616,9.616,17930,0
1994-11-28,9.717,9.924,9.616,9.924,293390,0
1994-11-29,9.849,9.924,9.816,9.816,130395,0
1994-11-30,9.772,9.871,9.772,9.772,61531,0
1994-12-01,9.772,9.871,9.664,9.748,252641,0
1994-12-02,9.664,9.871,9.664,9.772,85574,0
1994-12-05,9.871,9.924,9.717,9.924,69272,0
1994-12-06,9.924,9.924,9.717,9.717,152809,0
1994-12-07,9.717,9.816,9.616,9.717,92906,0
1994-12-08,9.616,9.717,9.562,9.616,44010,0
1994-12-09,9.717,9.717,9.506,9.506,96169,0
1994-12-12,9.631,9.631,9.4775,9.631,71719,0
1994-12-13,9.4775,9.631,9.4775,9.524,169513,0
1994-12-14,9.678,9.787,9.524,9.631,185811,0
1994-12-15,9.787,9.988,9.678,9.988,183778,0
1994-12-16,9.988,10.142,9.888,10.042,168294,0
1994-12-19,10.095,10.556,10.095,10.508,287690,0
1994-12-20,10.405,10.508,10.297,10.297,270980,0
1994-12-21,10.449,10.607,10.297,10.508,547253,0
1994-12-22,10.508,10.508,10.405,10.508,354105,0
1994-12-23,10.449,10.607,10.449,10.591,127950,0
1994-12-27,10.607,10.659,10.449,10.639,750999,0
1994-12-28,10.508,10.607,10.508,10.508,96574,0
1994-12-29,10.449,10.761,10.449,10.607,152809,0
1994-12-30,10.607,10.761,10.607,10.607,143436,0
1995-01-03,10.607,10.659,10.449,10.508,344327,0
1995-01-04,10.449,10.659,10.449,10.659,96982,0
1995-01-05,10.659,10.761,10.556,10.714,215154,0
1995-01-06,10.714,10.916,10.714,10.868,105541,0
1995-01-09,10.868,10.916,10.714,10.816,198447,0
1995-01-10,10.816,11.024,10.816,10.868,197632,0
1995-01-11,10.97,10.97,10.714,10.714,86797,0
1995-01-12,10.714,10.868,10.714,10.761,83536,0
1995-01-13,10.761,10.868,10.761,10.761,125098,0
1995-01-16,10.761,10.868,10.761,10.761,88016,0
1995-01-17,10.868,10.868,10.714,10.816,169922,0
1995-01-18,10.816,10.816,10.659,10.761,152809,0
1995-01-19,10.761,10.761,10.659,10.659,20781,0
1995-01-20,10.714,10.714,10.659,10.659,34231,0
1995-01-23,10.659,10.714,10.607,10.659,73754,0
1995-01-24,10.607,10.714,10.607,10.659,43604,0
1995-01-25,10.659,10.816,10.607,10.659,106763,0
1995-01-26,10.659,10.816,10.607,10.607,155660,0
1995-01-27,10.761,10.761,10.607,10.607,39526,0
1995-01-30,10.607,10.761,10.607,10.714,68457,0
1995-01-31,10.714,10.714,10.607,10.639,56232,0
1995-02-01,10.607,10.659,10.556,10.556,205782,0
1995-02-02,10.556,10.761,10.508,10.691,198447,0
1995-02-03,10.714,10.868,10.659,10.761,51755,0
1995-02-06,10.761,11.024,10.659,10.97,316617,0
1995-02-07,11.024,11.069,10.916,11.024,132841,0
1995-02-08,11.069,11.128,11.024,11.069,171142,0
1995-02-09,11.128,11.128,11.024,11.024,149139,0
1995-02-10,11.128,11.225,11.128,11.128,91689,0
1995-02-13,11.128,11.225,11.128,11.176,165032,0
1995-02-14,11.176,11.225,11.128,11.225,115725,0
1995-02-15,11.128,11.332,11.128,11.279,130802,0
1995-02-16,11.279,11.279,11.128,11.225,67643,0
1995-02-17,11.225,11.332,11.176,11.332,176441,0
1995-02-21,11.332,11.332,11.176,11.332,52970,0
1995-02-22,11.176,11.379,11.176,11.332,121838,0
1995-02-23,11.279,11.379,11.279,11.279,117355,0
1995-02-24,11.379,11.379,11.279,11.286,117765,0
1995-02-27,11.363,11.379,11.225,11.279,58272,0
1995-02-28,11.332,11.587,11.176,11.587,244087,0
1995-03-01,11.587,11.689,11.487,11.587,129984,0
1995-03-02,11.534,11.641,11.534,11.587,57045,0
1995-03-03,11.534,11.641,11.487,11.487,86797,0
1995-03-06,11.534,11.587,11.432,11.447,46044,0
1995-03-07,11.432,11.534,11.379,11.487,48898,0
1995-03-08,11.379,11.487,11.379,11.379,99833,0
1995-03-09,11.487,11.487,11.379,11.379,57457,0
1995-03-10,11.487,11.534,11.379,11.413,41561,0
1995-03-13,11.04,11.04,10.832,10.832,98204,0
1995-03-14,10.832,10.984,10.832,10.883,75387,0
1995-03-15,10.832,10.984,10.832,10.832,57045,0
1995-03-16,10.844,10.984,10.832,10.852,107576,0
1995-03-17,10.832,10.984,10.775,10.883,110428,0
1995-03-20,10.832,10.883,10.775,10.775,137326,0
1995-03-21,10.775,10.883,10.775,10.775,39934,0
1995-03-22,10.883,10.883,10.775,10.791,52157,0
1995-03-23,10.775,10.883,10.731,10.883,91689,0
1995-03-24,10.883,10.883,10.775,10.883,37493,0
1995-03-27,10.883,10.883,10.775,10.832,171552,0
1995-03-28,10.775,10.883,10.745,10.799,312133,0
1995-03-29,10.775,10.883,10.775,10.791,137326,0
1995-03-30,10.832,10.832,10.775,10.832,144659,0
1995-03-31,10.832,10.883,10.775,10.775,171552,0
1995-04-03,10.832,10.932,10.832,10.932,111650,0
1995-04-04,10.883,10.883,10.775,10.832,335766,0
1995-04-05,10.799,11.085,10.799,10.832,840241,0
1995-04-06,10.932,10.932,10.832,10.932,226154,0
1995-04-07,10.932,10.932,10.775,10.852,143843,0
1995-04-10,10.883,10.932,10.775,10.832,260790,0
1995-04-11,10.932,10.932,10.832,10.932,308874,0
1995-04-12,10.932,10.984,10.832,10.984,231861,0
1995-04-13,10.883,11.04,10.883,11.04,132432,0
1995-04-17,11.04,11.04,10.883,11.04,127133,0
1995-04-18,10.932,11.04,10.932,11.04,108800,0
1995-04-19,11.04,11.119,10.932,11.04,95759,0
1995-04-20,11.139,11.241,11.04,11.139,194373,0
1995-04-21,11.085,11.241,11.085,11.241,60309,0
1995-04-24,11.139,11.293,11.139,11.193,98612,0
1995-04-25,11.193,11.503,11.193,11.395,228599,0
1995-04-26,11.395,11.602,11.395,11.602,215561,0
1995-04-27,11.503,11.602,11.503,11.602,99427,0
1995-04-28,11.602,11.602,11.503,11.503,155256,0
1995-05-01,11.602,11.602,11.193,11.348,158919,0
1995-05-02,11.293,11.658,11.193,11.602,265274,0
1995-05-03,11.658,11.765,11.55,11.765,151179,0
1995-05-04,11.658,11.822,11.658,11.712,148733,0
1995-05-05,11.822,11.822,11.55,11.55,114099,0
1995-05-08,11.658,11.658,11.447,11.658,113279,0
1995-05-09,11.579,11.658,11.447,11.602,294207,0
1995-05-10,11.602,11.602,11.503,11.55,89239,0
1995-05-11,11.503,11.602,11.503,11.503,136915,0
1995-05-12,11.503,11.602,11.503,11.503,98612,0
1995-05-15,11.602,11.602,11.503,11.602,108389,0
1995-05-16,11.602,11.602,11.503,11.602,113690,0
1995-05-17,11.602,11.602,11.55,11.55,25262,0
1995-05-18,11.602,11.602,11.55,11.602,151179,0
1995-05-19,11.602,11.602,11.395,11.55,180111,0
1995-05-22,11.395,11.55,11.395,11.447,71719,0
1995-05-23,11.447,11.602,11.447,11.602,280757,0
1995-05-24,11.55,11.712,11.55,11.712,102277,0
1995-05-25,11.712,11.712,11.55,11.55,45637,0
1995-05-26,11.712,11.712,11.395,11.503,122246,0
1995-05-30,11.395,11.55,11.293,11.447,59083,0
1995-05-31,11.293,11.503,11.293,11.447,97391,0
1995-06-01,11.348,11.503,11.348,11.348,18338,0
1995-06-02,11.348,11.55,11.348,11.447,160959,0
1995-06-05,11.447,11.55,11.447,11.55,23635,0
1995-06-06,11.55,11.55,11.447,11.503,199264,0
1995-06-07,11.55,11.55,11.395,11.55,43195,0
1995-06-08,11.55,11.658,11.447,11.602,284425,0
1995-06-09,11.55,11.658,11.55,11.55,237564,0
1995-06-12,11.55,11.658,11.55,11.55,45232,0
1995-06-13,11.602,11.658,11.55,11.658,209855,0
1995-06-14,11.627,11.726,11.627,11.674,1525228,0
1995-06-15,11.627,11.78,11.627,11.674,100241,0
1995-06-16,11.726,11.99,11.674,11.935,370814,0
1995-06-19,11.935,11.968,11.78,11.828,140178,0
1995-06-20,11.881,11.935,11.78,11.935,132024,0
1995-06-21,11.935,11.935,11.78,11.881,74975,0
1995-06-22,11.78,12.043,11.78,12.043,137733,0
1995-06-23,11.935,12.144,11.935,12.098,574150,0
1995-06-26,11.99,12.098,11.828,11.935,95759,0
1995-06-27,11.935,11.935,11.674,11.674,105132,0
1995-06-28,11.674,11.78,11.627,11.78,99427,0
1995-06-29,11.78,11.78,11.52,11.52,243677,0
1995-06-30,11.627,11.674,11.52,11.674,121022,0
1995-07-03,11.674,11.674,11.52,11.571,131618,0
1995-07-05,11.571,11.627,11.47,11.571,1962866,0
1995-07-06,11.571,11.627,11.52,11.61,107576,0
1995-07-07,11.627,11.674,11.52,11.627,35043,0
1995-07-10,11.52,11.674,11.52,11.571,182556,0
1995-07-11,11.571,11.674,11.52,11.594,199669,0
1995-07-12,11.627,11.627,11.52,11.627,331694,0
1995-07-13,11.571,11.726,11.42,11.42,489800,0
1995-07-14,11.438,11.52,11.363,11.387,72124,0
1995-07-17,11.363,11.52,11.209,11.234,212302,0
1995-07-18,11.307,11.307,11.052,11.102,145474,0
1995-07-19,11.052,11.052,10.9,11.052,95759,0
1995-07-20,11.102,11.152,10.945,11.134,68048,0
1995-07-21,11.152,11.152,11,11,125912,0
1995-07-24,11.102,11.102,10.945,11,424196,0
1995-07-25,11.102,11.152,11,11.152,280350,0
1995-07-26,11.152,11.256,11.052,11.209,428268,0
1995-07-27,11.209,11.363,11.184,11.363,449052,0
1995-07-28,11.209,11.47,11.209,11.363,220044,0
1995-07-31,11.307,11.47,11.256,11.256,151993,0
1995-08-01,11.363,11.42,11.256,11.256,84351,0
1995-08-02,11.256,11.307,11.052,11.077,277908,0
1995-08-03,11,11.102,11,11.052,511397,0
1995-08-04,11.052,11.102,11,11.052,83536,0
1995-08-07,11,11.102,11,11.102,76606,0
1995-08-08,11.102,11.102,10.844,11,104724,0
1995-08-09,10.945,11.052,10.9,11,119802,0
1995-08-10,10.9,11.052,10.9,10.9,225340,0
1995-08-11,10.9,11,10.745,10.799,193151,0
1995-08-14,10.844,11,10.791,11,217599,0
1995-08-15,10.945,11,10.844,11,224522,0
1995-08-16,11,11.052,10.9,11,375705,0
1995-08-17,10.9,11.052,10.9,11,132432,0
1995-08-18,11.052,11.052,10.9,11,252236,0
1995-08-21,10.9,11.102,10.9,11.102,160550,0
1995-08-22,11.102,11.102,10.945,11.052,233083,0
1995-08-23,11.102,11.102,10.945,10.945,100241,0
1995-08-24,10.945,11.102,10.945,11,302353,0
1995-08-25,10.945,11.052,10.791,10.844,299913,0
1995-08-28,10.844,10.945,10.791,10.9,136103,0
1995-08-29,10.791,10.9,10.691,10.791,332100,0
1995-08-30,10.745,10.844,10.714,10.714,1164597,0
1995-08-31,10.791,10.945,10.691,10.844,664203,0
1995-09-01,10.945,10.945,10.791,10.916,241638,0
1995-09-05,10.844,11,10.844,10.945,385483,0
1995-09-06,11,11.052,10.9,11,312951,0
1995-09-07,11,11,10.9,10.9,348405,0
1995-09-08,11,11,10.9,11,122652,0
1995-09-11,11,11.052,10.945,11.052,332918,0
1995-09-12,11.052,11.052,10.945,11.052,370406,0
1995-09-13,11.128,11.128,10.962,11.024,590856,0
1995-09-14,11.069,11.332,11.024,11.225,686208,0
1995-09-15,11.176,11.332,11.176,11.2,530140,0
1995-09-18,11.332,11.332,11.069,11.176,106763,0
1995-09-19,11.176,11.225,11.024,11.176,223305,0
1995-09-20,11.225,11.225,11.128,11.225,181329,0
1995-09-21,11.225,11.279,11.128,11.256,299501,0
1995-09-22,11.128,11.279,11.024,11.128,313764,0
1995-09-25,11.176,11.279,11.128,11.256,127545,0
1995-09-26,11.279,11.279,11.147,11.225,199669,0
1995-09-27,11.128,11.225,11.128,11.2,323137,0
1995-09-28,11.176,11.438,11.176,11.379,277908,0
1995-09-29,11.379,11.438,11.348,11.413,261198,0
1995-10-02,11.413,11.413,11.363,11.413,285650,0
1995-10-03,11.542,11.594,11.413,11.594,133251,0
1995-10-04,11.566,11.594,11.495,11.594,152401,0
1995-10-05,11.438,11.698,11.438,11.698,227782,0
1995-10-06,11.698,12.066,11.594,11.912,526068,0
1995-10-09,11.859,11.859,11.804,11.859,46864,0
1995-10-10,11.749,11.859,11.698,11.749,56641,0
1995-10-11,11.749,12.485,11.749,12.222,599006,0
1995-10-12,12.167,12.384,12.167,12.328,949854,0
1995-10-13,12.328,12.437,12.284,12.437,172773,0
1995-10-16,12.437,12.485,12.328,12.485,36263,0
1995-10-17,12.537,12.753,12.437,12.639,223305,0
1995-10-18,12.702,12.987,12.702,12.803,286058,0
1995-10-19,12.91,12.91,12.702,12.753,172368,0
1995-10-20,12.753,12.91,12.753,12.803,156475,0
1995-10-23,12.753,12.88,12.702,12.855,328028,0
1995-10-24,12.753,12.91,12.753,12.77,170330,0
1995-10-25,12.77,12.855,12.702,12.702,737960,0
1995-10-26,12.702,12.702,12.328,12.485,305211,0
1995-10-27,12.485,13.01,12.384,12.855,614900,0
1995-10-30,12.855,13.063,12.855,13.063,95759,0
1995-10-31,13.01,13.063,12.91,12.91,329253,0
1995-11-01,13.01,13.172,12.91,13.172,99427,0
1995-11-02,13.01,13.311,13.01,13.172,62756,0
1995-11-03,13.218,13.326,13.218,13.304,136915,0
1995-11-06,13.218,13.326,13.218,13.326,44010,0
1995-11-07,13.218,13.218,13.063,13.063,37080,0
1995-11-08,13.063,13.373,13.063,13.272,519957,0
1995-11-09,13.272,13.326,13.172,13.218,50122,0
1995-11-10,13.272,13.272,13.172,13.196,414824,0
1995-11-13,13.196,13.272,13.196,13.196,30561,0
1995-11-14,13.172,13.272,13.172,13.272,50122,0
1995-11-15,13.172,13.326,13.172,13.326,104320,0
1995-11-16,13.172,13.373,13.172,13.218,39526,0
1995-11-17,13.218,13.373,13.218,13.373,705771,0
1995-11-20,13.373,13.482,13.272,13.304,108389,0
1995-11-21,13.427,13.427,13.272,13.427,54195,0
1995-11-22,13.272,13.427,13.218,13.218,72124,0
1995-11-24,13.326,13.326,13.218,13.326,2441,0
1995-11-27,13.218,13.326,12.91,12.987,453532,0
1995-11-28,12.91,13.119,12.855,12.916,396486,0
1995-11-29,12.855,13.01,12.855,12.872,1221646,0
1995-11-30,13.01,13.01,12.855,13.01,112471,0
1995-12-01,13.01,13.01,12.855,12.956,92499,0
1995-12-04,12.956,13.01,12.855,13.01,215561,0
1995-12-05,13.01,13.119,12.855,13.119,401783,0
1995-12-06,13.172,13.643,13.119,13.612,424196,0
1995-12-07,13.535,13.643,13.482,13.535,280350,0
1995-12-08,13.535,13.643,13.535,13.56,169513,0
1995-12-11,13.643,13.643,13.535,13.535,106763,0
1995-12-12,13.643,13.745,13.535,13.589,70084,0
1995-12-13,13.713,13.82,13.713,13.82,39526,0
1995-12-14,13.77,13.82,13.66,13.82,273833,0
1995-12-15,13.82,14.084,13.66,14.084,262012,0
1995-12-18,14.084,14.084,13.871,14.031,134063,0
1995-12-19,13.921,14.031,13.871,13.921,67235,0
1995-12-20,13.871,13.977,13.82,13.82,57457,0
1995-12-21,13.921,13.921,13.713,13.845,86797,0
1995-12-22,13.713,13.871,13.66,13.66,73345,0
1995-12-26,13.713,13.82,13.66,13.82,54605,0
1995-12-27,13.713,13.82,13.66,13.684,28526,0
1995-12-28,13.66,13.77,13.66,13.713,192335,0
1995-12-29,13.606,13.77,13.342,13.77,436418,0
1996-01-02,13.66,13.921,13.606,13.871,387109,0
1996-01-03,13.921,14.139,13.77,14.139,360219,0
1996-01-04,13.977,14.139,13.77,13.845,182145,0
1996-01-05,13.82,13.82,13.606,13.66,180111,0
1996-01-08,13.871,13.871,13.66,13.82,14671,0
1996-01-09,13.66,13.82,13.397,13.552,92906,0
1996-01-10,13.289,13.289,13.188,13.289,95356,0
1996-01-11,13.188,13.289,13.08,13.08,96982,0
1996-01-12,13.234,13.234,12.916,12.97,180925,0
1996-01-15,13.026,13.026,12.816,12.97,73345,0
1996-01-16,13.08,13.134,12.916,12.963,211078,0
1996-01-17,12.949,13.08,12.916,13.08,110833,0
1996-01-18,12.97,13.08,12.97,13.026,261609,0
1996-01-19,13.08,13.08,12.916,13.026,139361,0
1996-01-22,12.916,13.08,12.916,13.08,123876,0
1996-01-23,13.08,13.08,12.916,12.916,198854,0
1996-01-24,13.08,13.08,12.816,12.97,214341,0
1996-01-25,12.97,12.97,12.816,12.97,46864,0
1996-01-26,12.97,12.97,12.762,12.762,195593,0
1996-01-29,12.872,12.872,12.71,12.816,170330,0
1996-01-30,12.71,12.916,12.71,12.816,136103,0
1996-01-31,12.916,13.289,12.816,13.234,401783,0
1996-02-01,13.234,13.397,13.134,13.319,273017,0
1996-02-02,13.397,13.451,13.134,13.203,210670,0
1996-02-05,13.267,13.451,13.08,13.451,163403,0
1996-02-06,13.289,13.505,13.289,13.505,204557,0
1996-02-07,13.505,13.505,13.289,13.451,163403,0
1996-02-08,13.451,13.451,13.234,13.397,313357,0
1996-02-09,13.397,13.451,13.234,13.319,175627,0
1996-02-12,13.234,13.397,13.234,13.397,199669,0
1996-02-13,13.342,13.397,13.234,13.319,355732,0
1996-02-14,13.234,13.397,13.234,13.397,85979,0
1996-02-15,13.397,13.397,13.188,13.188,373258,0
1996-02-16,13.188,13.342,13.188,13.188,162993,0
1996-02-20,13.289,13.397,13.267,13.289,167885,0
1996-02-21,13.397,13.713,13.342,13.66,288095,0
1996-02-22,13.66,13.713,13.505,13.606,74163,0
1996-02-23,13.606,13.871,13.606,13.82,522807,0
1996-02-26,13.871,14.031,13.82,13.871,303986,0
1996-02-27,13.921,13.921,13.713,13.82,321505,0
1996-02-28,13.77,13.921,13.77,13.845,488172,0
1996-02-29,13.82,13.921,13.77,13.77,177666,0
1996-03-01,13.77,13.921,13.77,13.82,147917,0
1996-03-04,13.921,14.031,13.82,14.031,152809,0
1996-03-05,14.031,14.031,13.871,13.921,99833,0
1996-03-06,14.031,14.084,13.921,13.977,88832,0
1996-03-07,13.977,14.084,13.921,14.084,219228,0
1996-03-08,13.921,13.921,13.505,13.606,223709,0
1996-03-11,13.397,13.66,13.397,13.505,114506,0
1996-03-12,13.451,13.66,13.451,13.66,108800,0
1996-03-13,13.157,13.259,12.941,13.259,214744,0
1996-03-14,13.373,13.474,13.157,13.311,244087,0
1996-03-15,13.474,13.474,13.259,13.259,148324,0
1996-03-18,13.259,13.474,13.259,13.342,223709,0
1996-03-19,13.259,13.474,13.259,13.443,63974,0
1996-03-20,13.474,13.528,13.311,13.528,105132,0
1996-03-21,13.373,13.706,13.373,13.635,281981,0
1996-03-22,13.79,13.79,13.474,13.528,108389,0
1996-03-25,13.635,13.684,13.474,13.635,105132,0
1996-03-26,13.684,13.684,13.373,13.373,151586,0
1996-03-27,13.474,13.528,13.373,13.443,79052,0
1996-03-28,13.474,13.474,13.373,13.419,258755,0
1996-03-29,13.474,13.474,13.373,13.443,123876,0
1996-04-01,13.474,13.474,13.373,13.443,51341,0
1996-04-02,13.528,13.528,13.373,13.474,156475,0
1996-04-03,13.373,13.474,13.21,13.311,61531,0
1996-04-04,13.157,13.311,13.047,13.047,84351,0
1996-04-08,13.047,13.157,12.895,12.895,74570,0
1996-04-09,13.047,13.047,12.779,12.941,155660,0
1996-04-10,12.996,12.996,12.779,12.941,153622,0
1996-04-11,12.996,12.996,12.895,12.996,78644,0
1996-04-12,13.103,13.21,12.895,13.072,177257,0
1996-04-15,13.157,13.311,13.157,13.289,51755,0
1996-04-16,13.373,13.373,13.157,13.21,174409,0
1996-04-17,13.21,13.373,13.21,13.21,146286,0
1996-04-18,13.373,13.373,12.996,12.996,134473,0
1996-04-19,13.103,13.103,12.732,12.895,98204,0
1996-04-22,12.895,12.895,12.732,12.895,105949,0
1996-04-23,12.732,12.895,12.647,12.732,136103,0
1996-04-24,12.677,12.895,12.677,12.895,210670,0
1996-04-25,12.732,12.895,12.579,12.732,155256,0
1996-04-26,12.732,12.732,12.579,12.732,98612,0
1996-04-29,12.579,12.732,12.515,12.515,58272,0
1996-04-30,12.622,12.622,12.515,12.515,162993,0
1996-05-01,12.622,12.677,12.515,12.677,127545,0
1996-05-02,12.732,12.732,12.515,12.515,143026,0
1996-05-03,12.622,12.677,12.515,12.515,86389,0
1996-05-06,12.622,12.622,12.2,12.228,178069,0
1996-05-07,12.306,12.36,12.2,12.253,314991,0
1996-05-08,12.36,12.677,12.2,12.579,728588,0
1996-05-09,12.677,12.677,12.515,12.515,102690,0
1996-05-10,12.677,12.677,12.515,12.515,116950,0
1996-05-13,12.515,12.622,12.461,12.461,303171,0
1996-05-14,12.579,12.579,12.461,12.579,134879,0
1996-05-15,12.415,12.515,12.2,12.2,198041,0
1996-05-16,12.253,12.36,12.144,12.36,649946,0
1996-05-17,12.415,12.515,12.253,12.515,170736,0
1996-05-20,12.579,12.579,12.415,12.415,731032,0
1996-05-21,12.579,12.622,12.415,12.515,393226,0
1996-05-22,12.622,12.732,12.515,12.579,536661,0
1996-05-23,12.6,12.732,12.579,12.647,72939,0
1996-05-24,12.579,12.732,12.579,12.677,269352,0
1996-05-28,12.677,12.677,12.579,12.579,270164,0
1996-05-29,12.647,12.732,12.579,12.622,413599,0
1996-05-30,12.677,12.732,12.622,12.732,193151,0
1996-05-31,12.622,12.732,12.622,12.622,138139,0
1996-06-03,12.779,12.941,12.622,12.779,341883,0
1996-06-04,12.779,12.996,12.779,12.941,240420,0
1996-06-05,12.838,12.97,12.779,12.779,234308,0
1996-06-06,12.779,12.895,12.732,12.753,121432,0
1996-06-07,12.677,12.732,12.461,12.579,77419,0
1996-06-10,12.622,12.779,12.493,12.71,221266,0
1996-06-11,12.779,12.779,12.647,12.677,105949,0
1996-06-12,12.732,12.863,12.732,12.753,167068,0
1996-06-13,12.732,12.863,12.732,12.732,30561,0
1996-06-14,12.863,12.863,12.732,12.732,52970,0
1996-06-17,12.732,12.863,12.702,12.732,76198,0
1996-06-18,12.811,12.811,12.647,12.811,19967,0
1996-06-19,12.647,12.811,12.545,12.702,44010,0
1996-06-20,12.6,12.622,12.384,12.384,155660,0
1996-06-21,12.485,12.6,12.384,12.6,130395,0
1996-06-24,12.485,12.6,12.485,12.485,70496,0
1996-06-25,12.6,12.647,12.485,12.545,127950,0
1996-06-26,12.6,12.647,12.384,12.384,61126,0
1996-06-27,12.545,12.545,12.384,12.545,50936,0
1996-06-28,12.384,12.545,12.222,12.253,317026,0
1996-07-01,12.384,12.384,12.222,12.384,57457,0
1996-07-02,12.328,12.384,12.222,12.328,58676,0
1996-07-03,12.328,12.328,12.222,12.278,70902,0
1996-07-05,12.278,12.278,12.059,12.121,26488,0
1996-07-08,12.059,12.222,12.059,12.136,100648,0
1996-07-09,12.222,12.278,12.059,12.278,197222,0
1996-07-10,12.278,12.278,12.059,12.167,297466,0
1996-07-11,12.121,12.167,12.006,12.059,241234,0
1996-07-12,12.167,12.222,12.006,12.222,100241,0
1996-07-15,12.036,12.2,12.006,12.167,143026,0
1996-07-16,12.167,12.167,12.006,12.059,83943,0
1996-07-17,12.222,12.222,12.121,12.222,101055,0
1996-07-18,12.222,12.545,12.121,12.545,299501,0
1996-07-19,12.328,12.6,12.328,12.562,190294,0
1996-07-22,12.485,12.6,12.485,12.485,129584,0
1996-07-23,12.485,12.6,12.278,12.299,180516,0
1996-07-24,12.222,12.437,12.222,12.328,82313,0
1996-07-25,12.222,12.384,12.167,12.328,103502,0
1996-07-26,12.167,12.328,12.006,12.059,171552,0
1996-07-29,12.167,12.167,11.96,11.96,93313,0
1996-07-30,11.96,12.121,11.742,11.844,150364,0
1996-07-31,11.905,11.96,11.797,11.905,494285,0
1996-08-01,11.96,12.059,11.797,12.059,211078,0
1996-08-02,12.121,12.278,12.006,12.278,211896,0
1996-08-05,12.278,12.384,12.121,12.354,249788,0
1996-08-06,12.354,12.437,12.222,12.415,132432,0
1996-08-07,12.437,12.485,12.328,12.328,158512,0
1996-08-08,12.328,12.485,12.278,12.278,71310,0
1996-08-09,12.384,12.437,12.328,12.328,77833,0
1996-08-12,12.328,12.415,12.121,12.167,67235,0
1996-08-13,12.278,12.278,12.059,12.059,30156,0
1996-08-14,12.222,12.222,12.059,12.121,46864,0
1996-08-15,12.167,12.222,12.059,12.222,39119,0
1996-08-16,12.059,12.222,12.059,12.059,229822,0
1996-08-19,12.121,12.167,11.797,11.905,235526,0
1996-08-20,11.905,11.905,11.479,11.797,691913,0
1996-08-21,11.632,11.905,11.632,11.742,257533,0
1996-08-22,11.905,12.059,11.742,12.059,179294,0
1996-08-23,12.059,12.059,11.844,11.844,129584,0
1996-08-26,11.96,11.96,11.797,11.797,438456,0
1996-08-27,11.797,11.96,11.797,11.96,254681,0
1996-08-28,11.905,11.905,11.666,11.797,168701,0
1996-08-29,11.797,11.844,11.666,11.797,140990,0
1996-08-30,11.797,11.905,11.579,11.579,596971,0
1996-09-03,11.579,11.689,11.527,11.689,299501,0
1996-09-04,11.579,11.742,11.559,11.689,146697,0
1996-09-05,11.632,11.632,11.363,11.527,217599,0
1996-09-06,11.527,11.797,11.42,11.797,131618,0
1996-09-09,11.797,11.844,11.666,11.844,167068,0
1996-09-10,11.797,12.167,11.797,12.167,182145,0
1996-09-11,12.167,12.253,12.136,12.253,420526,0
1996-09-12,12.253,12.415,12.136,12.299,138547,0
1996-09-13,12.461,12.579,12.299,12.354,231045,0
1996-09-16,12.354,12.515,12.354,12.354,161367,0
1996-09-17,12.515,12.579,12.415,12.415,578630,0
1996-09-18,12.354,12.579,12.354,12.545,314576,0
1996-09-19,12.579,12.579,12.415,12.415,122246,0
1996-09-20,12.579,12.579,12.354,12.461,169922,0
1996-09-23,12.354,12.515,12.354,12.515,62344,0
1996-09-24,12.515,12.515,12.253,12.384,262831,0
1996-09-25,12.437,12.437,12.253,12.253,123876,0
1996-09-26,12.253,12.515,12.253,12.354,226563,0
1996-09-27,12.354,12.515,12.253,12.461,211896,0
1996-09-30,12.354,12.461,12.299,12.299,175220,0
1996-10-01,12.461,12.461,12.299,12.461,588408,0
1996-10-02,12.461,12.461,12.253,12.253,264458,0
1996-10-03,12.253,12.415,12.036,12.191,132432,0
1996-10-04,12.299,12.354,12.191,12.354,337401,0
1996-10-07,12.354,12.461,12.253,12.384,390372,0
1996-10-08,12.461,12.461,12.299,12.415,412379,0
1996-10-09,12.461,12.461,12.354,12.461,92906,0
1996-10-10,12.354,12.461,12.354,12.415,83536,0
1996-10-11,12.461,12.461,12.354,12.461,292170,0
1996-10-14,12.354,12.461,12.253,12.253,56232,0
1996-10-15,12.415,12.415,12.136,12.136,166664,0
1996-10-16,12.299,12.299,12.036,12.091,159733,0
1996-10-17,12.136,12.354,12.059,12.253,412783,0
1996-10-18,12.253,12.384,12.167,12.253,331286,0
1996-10-21,12.299,12.299,12.167,12.191,248157,0
1996-10-22,12.299,12.299,12.091,12.167,401377,0
1996-10-23,12.253,12.253,11.982,11.982,182145,0
1996-10-24,12.091,12.091,11.602,11.666,1923341,0
1996-10-25,11.666,12.091,11.666,12.091,351664,0
1996-10-28,11.96,12.354,11.96,12.299,355329,0
1996-10-29,12.222,12.328,12.191,12.253,395263,0
1996-10-30,12.328,12.328,12.253,12.328,589224,0
1996-10-31,12.253,12.354,12.253,12.354,192335,0
1996-11-01,12.253,12.354,12.253,12.299,293797,0
1996-11-04,12.278,12.415,12.278,12.299,75387,0
1996-11-05,12.415,12.415,12.299,12.415,147917,0
1996-11-06,12.415,12.579,12.299,12.415,270980,0
1996-11-07,12.515,12.732,12.415,12.677,247345,0
1996-11-08,12.677,12.677,12.515,12.515,167480,0
1996-11-11,12.655,12.655,12.515,12.515,266090,0
1996-11-12,12.515,12.579,12.461,12.579,140990,0
1996-11-13,12.579,12.622,12.461,12.622,157699,0
1996-11-14,12.515,12.677,12.515,12.622,491019,0
1996-11-15,12.615,12.622,12.579,12.622,193962,0
1996-11-18,12.622,12.71,12.579,12.71,246122,0
1996-11-19,12.677,12.71,12.622,12.664,254681,0
1996-11-20,12.71,12.71,12.579,12.677,221676,0
1996-11-21,12.732,12.838,12.622,12.811,1076583,0
1996-11-22,12.838,13.055,12.788,13.002,1339004,0
1996-11-25,12.949,13.111,12.838,12.916,601454,0
1996-11-26,13.002,13.111,12.579,12.895,753852,0
1996-11-27,13.033,13.111,12.895,12.916,177666,0
1996-11-29,13.055,13.055,12.788,12.949,180111,0
1996-12-02,12.949,13.08,12.872,13.033,217599,0
1996-12-03,13.08,13.08,12.895,12.895,1043167,0
1996-12-04,12.895,13.055,12.838,12.916,1174783,0
1996-12-05,13.002,13.002,12.788,12.949,107576,0
1996-12-06,12.622,13.055,12.622,12.97,194373,0
1996-12-09,12.916,13.326,12.895,13.111,822312,0
1996-12-10,13.326,13.326,13.111,13.218,292170,0
1996-12-11,13.296,13.296,13.055,13.08,209855,0
1996-12-12,13.267,13.512,13.188,13.488,535846,0
1996-12-13,13.35,13.62,13.35,13.589,527287,0
1996-12-16,13.62,13.62,13.405,13.405,129173,0
1996-12-17,13.405,13.62,13.405,13.46,350849,0
1996-12-18,13.62,13.62,13.46,13.569,94946,0
1996-12-19,13.569,13.569,13.405,13.535,248157,0
1996-12-20,13.676,13.784,13.46,13.676,304394,0
1996-12-23,13.676,13.836,13.676,13.729,1523189,0
1996-12-24,13.836,13.862,13.729,13.862,19154,0
1996-12-26,13.729,13.862,13.729,13.753,74570,0
1996-12-27,13.862,13.862,13.697,13.753,101871,0
1996-12-30,13.862,14.107,13.697,14.091,360219,0
1996-12-31,13.942,14.156,13.942,14.024,510582,0
1997-01-02,13.994,14.156,13.894,14.107,696395,0
1997-01-03,14.053,14.318,14.053,14.318,693951,0
1997-01-06,14.186,14.432,14.186,14.214,308470,0
1997-01-07,14.214,14.318,13.942,13.994,307245,0
1997-01-08,14.107,14.107,13.784,13.894,278721,0
1997-01-09,13.784,13.894,13.729,13.894,121432,0
1997-01-10,13.729,13.784,13.569,13.62,158105,0
1997-01-13,13.729,13.729,13.569,13.676,292982,0
1997-01-14,13.676,13.676,13.62,13.676,333324,0
1997-01-15,13.676,13.676,13.569,13.589,164216,0
1997-01-16,13.589,13.894,13.589,13.729,182962,0
1997-01-17,13.894,13.894,13.729,13.729,86797,0
1997-01-20,13.729,13.894,13.729,13.862,112471,0
1997-01-21,13.894,13.894,13.652,13.784,138139,0
1997-01-22,13.784,13.784,13.676,13.753,516695,0
1997-01-23,13.784,13.836,13.697,13.697,239195,0
1997-01-24,13.697,13.729,13.62,13.62,40339,0
1997-01-27,13.697,13.729,13.405,13.405,114909,0
1997-01-28,13.405,13.512,13.405,13.427,143843,0
1997-01-29,13.427,13.512,13.427,13.488,135694,0
1997-01-30,13.46,13.652,13.46,13.46,723699,0
1997-01-31,13.46,13.589,13.46,13.512,498764,0
1997-02-03,13.535,13.535,13.488,13.488,341066,0
1997-02-04,13.589,13.652,13.512,13.652,124282,0
1997-02-05,13.676,13.862,13.512,13.753,779521,0
1997-02-06,13.753,13.836,13.697,13.784,159733,0
1997-02-07,13.836,13.862,13.753,13.836,245716,0
1997-02-10,13.753,13.942,13.753,13.836,460869,0
1997-02-11,13.836,14.053,13.836,14.024,431529,0
1997-02-12,13.942,14.053,13.942,13.977,88427,0
1997-02-13,13.977,14.318,13.977,14.271,219637,0
1997-02-14,14.271,14.432,14.271,14.378,529736,0
1997-02-18,14.318,14.758,14.318,14.736,474723,0
1997-02-19,14.758,14.919,14.702,14.702,801934,0
1997-02-20,14.781,14.781,14.62,14.702,173182,0
1997-02-21,14.758,14.758,14.62,14.758,664610,0
1997-02-24,14.649,14.972,14.649,14.944,132841,0
1997-02-25,14.972,15.238,14.865,15.029,267310,0
1997-02-26,15.104,15.104,14.919,14.972,432344,0
1997-02-27,14.919,14.995,14.865,14.865,854907,0
1997-02-28,14.972,14.995,14.865,14.944,1193531,0
1997-03-03,14.919,15.238,14.896,15.159,703322,0
1997-03-04,15.238,15.562,15.238,15.562,333730,0
1997-03-05,15.461,15.678,15.461,15.59,277500,0
1997-03-06,15.538,15.59,15.238,15.355,130802,0
1997-03-07,15.238,15.484,15.238,15.414,264862,0
1997-03-10,15.515,15.753,15.398,15.753,302353,0
1997-03-11,15.724,15.947,15.724,15.842,235934,0
1997-03-12,15.923,16.001,15.598,15.707,595340,0
1997-03-13,15.707,15.848,15.104,15.137,748145,0
1997-03-14,15.384,15.872,15.361,15.848,403412,0
1997-03-17,15.872,15.872,15.296,15.523,433160,0
1997-03-18,15.598,15.631,15.438,15.57,288908,0
1997-03-19,15.538,15.631,15.222,15.329,461682,0
1997-03-20,15.329,15.406,15.137,15.153,149139,0
1997-03-21,15.137,15.491,15.137,15.384,287281,0
1997-03-24,15.384,15.491,15.273,15.384,76606,0
1997-03-25,15.273,15.538,15.273,15.523,114909,0
1997-03-26,15.491,15.654,15.491,15.491,104320,0
1997-03-27,15.438,15.538,15.058,15.384,202927,0
1997-03-31,15.384,15.491,15.165,15.273,232266,0
1997-04-01,15.329,15.329,15.104,15.104,165847,0
1997-04-02,15.104,15.273,14.455,14.736,432751,0
1997-04-03,14.736,14.811,14.669,14.758,131210,0
1997-04-04,14.781,14.781,14.571,14.649,349218,0
1997-04-07,14.669,15.384,14.669,15.361,326805,0
1997-04-08,15.384,15.598,15.165,15.329,1017906,0
1997-04-09,15.165,15.329,15.165,15.329,335766,0
1997-04-10,15.222,15.329,15.181,15.296,208636,0
1997-04-11,15.19,15.222,14.736,15.004,321100,0
1997-04-14,14.865,15.273,14.836,15.222,319062,0
1997-04-15,15.438,15.438,14.944,15.083,315803,0
1997-04-16,15.058,15.104,14.944,15.029,237564,0
1997-04-17,15.165,15.165,14.972,15.104,220044,0
1997-04-18,15.004,15.19,14.972,15.104,274239,0
1997-04-21,15.104,15.222,14.944,15.058,196000,0
1997-04-22,15.104,15.222,15.083,15.165,207816,0
1997-04-23,15.19,15.329,15.058,15.165,262423,0
1997-04-24,15.222,15.222,15.097,15.097,286058,0
1997-04-25,15.029,15.137,15.004,15.058,200078,0
1997-04-28,15.058,15.104,14.919,14.919,253459,0
1997-04-29,14.944,15.083,14.865,15.083,326805,0
1997-04-30,15.058,15.165,15.004,15.165,451903,0
1997-05-01,15.083,15.438,15.083,15.438,254274,0
1997-05-02,15.491,15.923,15.384,15.816,366737,0
1997-05-05,15.872,16.119,15.707,16.086,202927,0
1997-05-06,16.033,16.119,15.872,15.988,189890,0
1997-05-07,15.872,16.311,15.872,16.194,459239,0
1997-05-08,16.119,16.249,16.033,16.119,538290,0
1997-05-09,16.119,16.119,15.988,16.119,521585,0
1997-05-12,16.086,16.311,16.063,16.311,288500,0
1997-05-13,16.334,16.497,16.226,16.466,149550,0
1997-05-14,16.52,16.852,16.418,16.852,365108,0
1997-05-15,16.628,16.743,16.466,16.581,231861,0
1997-05-16,16.581,16.628,16.418,16.606,185409,0
1997-05-19,16.52,17.093,16.52,16.982,286464,0
1997-05-20,17.068,17.068,16.52,16.875,317433,0
1997-05-21,16.743,17.093,16.743,16.953,190294,0
1997-05-22,16.953,17.176,16.791,17.093,185409,0
1997-05-23,17.231,17.392,17.122,17.392,94946,0
1997-05-27,17.417,17.61,17.309,17.502,122246,0
1997-05-28,17.502,17.502,17.176,17.284,159733,0
1997-05-29,17.231,17.284,17.146,17.253,841869,0
1997-05-30,17.068,17.231,16.908,17.015,139767,0
1997-06-02,17.015,17.068,16.82,16.953,120617,0
1997-06-03,17.015,17.068,16.93,17.068,43604,0
1997-06-04,17.146,17.176,17.037,17.176,77833,0
1997-06-05,17.037,17.231,17.037,17.231,40339,0
1997-06-06,17.231,17.231,17.068,17.231,105949,0
1997-06-09,17.068,17.231,17.068,17.093,245716,0
1997-06-10,17.231,17.231,17.068,17.161,95356,0
1997-06-11,17.184,17.322,17.153,17.153,91689,0
1997-06-12,17.261,17.564,17.153,17.564,152401,0
1997-06-13,17.592,17.592,17.347,17.347,242861,0
1997-06-16,17.347,17.422,17.292,17.322,227782,0
1997-06-17,17.347,17.592,17.292,17.592,222896,0
1997-06-18,17.518,17.65,17.422,17.65,168294,0
1997-06-19,17.539,17.841,17.539,17.841,200892,0
1997-06-20,17.841,18.027,17.81,17.81,184185,0
1997-06-23,17.81,18.004,17.592,17.592,195593,0
1997-06-24,17.65,17.918,17.592,17.918,115321,0
1997-06-25,17.95,18.027,17.81,17.98,95356,0
1997-06-26,17.98,18.004,17.702,17.918,175627,0
1997-06-27,18.081,18.306,17.864,18.027,173998,0
1997-06-30,18.058,18.058,17.261,17.261,892398,0
1997-07-01,17.4,17.888,17.261,17.864,332511,0
1997-07-02,17.888,18.142,17.888,18.081,149550,0
1997-07-03,18.027,18.251,17.98,18.081,106354,0
1997-07-07,17.98,18.306,17.98,18.142,268536,0
1997-07-08,18.19,18.19,18.113,18.113,205373,0
1997-07-09,18.081,18.165,17.81,17.81,217192,0
1997-07-10,17.81,18.081,17.81,17.973,187850,0
1997-07-11,18.027,18.027,17.864,17.98,241638,0
1997-07-14,18.027,18.027,17.616,17.702,394857,0
1997-07-15,17.65,17.758,17.539,17.564,135694,0
1997-07-16,17.695,17.918,17.65,17.788,500803,0
1997-07-17,17.758,17.841,17.725,17.74,348405,0
1997-07-18,17.679,18.027,17.539,17.95,242455,0
1997-07-21,17.841,17.918,17.81,17.881,49713,0
1997-07-22,17.918,17.918,17.702,17.702,127133,0
1997-07-23,17.702,18.251,17.702,18.22,1226943,0
1997-07-24,18.081,18.22,17.702,17.95,141806,0
1997-07-25,17.95,17.95,17.679,17.788,166255,0
1997-07-28,17.679,18.306,17.679,18.306,308061,0
1997-07-29,18.306,18.306,17.918,17.98,124282,0
1997-07-30,18.081,18.251,17.918,18.126,271794,0
1997-07-31,18.081,18.19,18.058,18.058,712289,0
1997-08-01,18.081,18.19,18.081,18.142,282795,0
1997-08-04,18.058,18.142,17.98,17.98,123472,0
1997-08-05,17.918,18.058,17.864,18.058,95759,0
1997-08-06,17.918,18.058,17.918,18.011,318653,0
1997-08-07,18.027,18.058,17.918,17.98,155660,0
1997-08-08,17.725,17.81,17.347,17.347,168701,0
1997-08-11,17.322,17.65,17.322,17.61,214744,0
1997-08-12,17.65,17.864,17.616,17.616,195593,0
1997-08-13,17.758,17.81,17.422,17.758,287690,0
1997-08-14,17.74,17.74,17.456,17.564,70084,0
1997-08-15,17.564,17.564,17.322,17.347,85574,0
1997-08-18,17.322,17.4,17.153,17.153,141397,0
1997-08-19,17.153,17.322,17.153,17.261,73345,0
1997-08-20,17.322,17.81,17.261,17.796,191114,0
1997-08-21,17.679,17.81,17.456,17.456,44413,0
1997-08-22,17.322,17.422,16.883,17.216,169513,0
1997-08-25,17.216,17.486,17.153,17.378,177257,0
1997-08-26,17.322,17.725,17.322,17.592,87197,0
1997-08-27,17.539,17.679,17.518,17.518,122652,0
1997-08-28,17.518,17.616,17.4,17.592,55827,0
1997-08-29,17.378,17.788,17.378,17.758,71310,0
1997-09-02,17.81,18.251,17.65,18.165,309693,0
1997-09-03,18.027,18.081,17.679,17.788,344730,0
1997-09-04,17.702,17.864,17.65,17.65,64386,0
1997-09-05,17.864,17.864,17.65,17.81,160550,0
1997-09-08,17.864,17.98,17.758,17.758,177666,0
1997-09-09,17.864,17.864,17.592,17.592,107576,0
1997-09-10,17.731,17.873,17.659,17.873,139361,0
1997-09-11,17.709,17.926,17.709,17.926,76198,0
1997-09-12,17.826,17.926,17.585,17.904,112058,0
1997-09-15,17.796,17.904,17.709,17.796,105949,0
1997-09-16,17.926,18.151,17.764,18.098,463314,0
1997-09-17,18.027,18.151,17.958,18.05,291761,0
1997-09-18,18.011,18.126,17.958,18.011,174409,0
1997-09-19,18.066,18.126,17.904,17.904,268940,0
1997-09-22,17.904,18.066,17.904,17.958,146697,0
1997-09-23,17.926,18.066,17.926,17.926,79868,0
1997-09-24,17.849,18.098,17.849,18.066,270980,0
1997-09-25,17.958,18.126,17.926,17.958,160550,0
1997-09-26,18.126,18.126,17.904,17.904,240011,0
1997-09-29,18.035,18.151,17.625,17.796,364699,0
1997-09-30,17.796,18.035,17.625,18.011,418082,0
1997-10-01,17.926,18.538,17.926,18.43,338622,0
1997-10-02,18.452,18.623,18.43,18.558,94537,0
1997-10-03,18.623,18.862,18.623,18.652,433160,0
1997-10-06,18.592,18.938,18.592,18.938,123472,0
1997-10-07,18.938,19.411,18.862,19.25,321100,0
1997-10-08,19.25,19.25,18.806,18.862,46044,0
1997-10-09,18.699,18.806,18.336,18.452,133251,0
1997-10-10,18.505,18.806,18.366,18.699,134063,0
1997-10-13,18.699,19.109,18.538,19.085,113279,0
1997-10-14,19.085,19.527,18.862,19.465,289317,0
1997-10-15,19.334,19.334,19.001,19.142,115321,0
1997-10-16,19.225,19.225,18.892,18.892,148733,0
1997-10-17,18.938,18.938,18.592,18.667,80277,0
1997-10-20,18.892,18.969,18.667,18.938,89647,0
1997-10-21,19.001,19.001,18.667,18.923,99018,0
1997-10-22,19.001,19.001,18.806,18.923,142210,0
1997-10-23,18.592,19.033,18.538,18.938,147509,0
1997-10-24,18.862,19.225,18.862,18.938,191523,0
1997-10-27,18.892,19.085,18.731,18.892,137326,0
1997-10-28,18.43,19.273,18.43,19.225,303579,0
1997-10-29,19.225,19.334,19.109,19.273,462905,0
1997-10-30,19.109,19.659,19.033,19.603,450682,0
1997-10-31,19.659,20.16,19.441,19.905,216377,0
1997-11-03,20.508,20.624,20.37,20.431,519957,0
1997-11-04,20.431,20.704,20.206,20.54,194373,0
1997-11-05,20.486,20.869,20.486,20.762,86389,0
1997-11-06,20.843,20.869,20.54,20.671,65198,0
1997-11-07,20.647,20.647,20.206,20.206,88427,0
1997-11-10,20.37,20.647,20.206,20.54,72124,0
1997-11-11,20.54,20.762,20.54,20.688,39119,0
1997-11-12,20.624,20.762,20.46,20.762,47675,0
1997-11-13,20.762,20.869,20.54,20.762,46864,0
1997-11-14,20.927,20.974,20.762,20.869,98204,0
1997-11-17,20.869,21.089,20.869,21.089,29340,0
1997-11-18,21.089,21.305,20.95,21.305,62756,0
1997-11-19,21.258,21.529,21.089,21.529,51755,0
1997-11-20,21.56,21.745,21.258,21.745,275462,0
1997-11-21,21.745,22.572,21.56,22.572,205782,0
1997-11-24,22.572,22.65,21.907,22.238,218820,0
1997-11-25,22.077,22.679,21.907,22.402,226563,0
1997-11-26,22.402,22.402,22.077,22.077,88016,0
1997-11-28,22.187,22.496,22.187,22.294,24448,0
1997-12-01,22.347,22.735,22.187,22.628,89239,0
1997-12-02,22.294,22.735,22.294,22.511,88832,0
1997-12-03,22.511,22.679,22.402,22.597,192335,0
1997-12-04,22.735,23.006,22.402,23.006,249788,0
1997-12-05,22.907,23.507,22.841,23.507,97799,0
1997-12-08,23.445,24.714,23.112,24.606,437645,0
1997-12-09,24.606,25.262,24.194,24.682,284425,0
1997-12-10,24.69,25.357,24.25,25.107,292170,0
1997-12-11,24.969,25.129,24.614,25.107,59083,0
1997-12-12,25.25,25.34,24.828,25.185,81499,0
1997-12-15,25.218,25.218,24.583,24.583,196000,0
1997-12-16,24.746,25.797,24.746,25.324,165847,0
1997-12-17,30.319,31.145,28.991,30.905,23211298,0
1997-12-18,30.427,30.696,29.56,29.623,7447646,0
1997-12-19,29.322,29.877,28.503,29.849,3232597,0
1997-12-22,29.322,30.587,29.322,30.534,2115265,0
1997-12-23,30.481,30.481,29.877,30.095,1233464,0
1997-12-24,29.924,30.177,29.708,29.708,938037,0
1997-12-26,29.545,29.877,29.545,29.792,651573,0
1997-12-29,29.792,30.371,29.792,30.371,614900,0
1997-12-30,30.258,30.652,30.258,30.511,655238,0
1997-12-31,30.652,31.192,30.427,31.028,531366,0
1998-01-02,30.861,31.028,29.6,30.008,1051320,0
1998-01-05,29.816,30.095,29.151,29.761,1671511,0
1998-01-06,29.437,29.816,29.214,29.685,503247,0
1998-01-07,29.375,29.545,29.214,29.405,1070058,0
1998-01-08,29.151,29.259,28.215,28.802,1250574,0
1998-01-09,28.609,28.802,27.505,28.06,1207385,0
1998-01-12,27.729,29.106,27.225,28.882,690690,0
1998-01-13,28.882,30.21,28.503,29.761,917663,0
1998-01-14,29.322,29.877,28.882,29.137,449866,0
1998-01-15,28.882,29.298,28.664,29.214,261609,0
1998-01-16,29.483,29.761,28.882,29.151,526881,0
1998-01-20,29.741,29.761,29.106,29.483,786451,0
1998-01-21,29.106,29.576,29.042,29.282,345955,0
1998-01-22,28.991,29.405,28.503,28.524,462495,0
1998-01-23,28.524,28.849,28.107,28.123,396486,0
1998-01-26,28.248,28.33,27.697,27.837,201705,0
1998-01-27,27.697,28.169,27.558,28.169,733475,0
1998-01-28,27.837,28.231,27.775,28.068,153622,0
1998-01-29,28.278,28.965,27.558,28.609,329656,0
1998-01-30,28.278,28.719,27.892,28.107,303986,0
1998-02-02,28.664,28.882,28.107,28.632,550518,0
1998-02-03,28.215,28.802,28.107,28.549,204964,0
1998-02-04,28.439,28.719,28.215,28.649,165847,0
1998-02-05,28.649,28.681,27.914,28.278,160550,0
1998-02-06,28.191,28.549,28.06,28.363,150364,0
1998-02-09,28.772,28.991,28.503,28.91,233083,0
1998-02-10,28.688,29.322,28.688,29.106,345955,0
1998-02-11,28.991,29.322,28.772,28.991,208636,0
1998-02-12,28.549,29.6,28.549,29.483,310504,0
1998-02-13,29.375,29.651,29.322,29.476,118578,0
1998-02-17,29.545,29.651,28.991,29.437,638532,0
1998-02-18,29.437,29.849,28.882,29.151,311729,0
1998-02-19,29.144,29.514,28.882,29.182,172773,0
1998-02-20,29.877,29.955,29.46,29.955,330471,0
1998-02-23,29.955,30.21,29.651,29.792,555813,0
1998-02-24,29.816,29.877,28.802,29.106,210670,0
1998-02-25,29.266,29.322,28.882,29.106,213927,0
1998-02-26,29.322,29.955,29.042,29.816,223709,0
1998-02-27,29.761,29.761,29.35,29.761,115321,0
1998-03-02,29.987,29.987,29.322,29.708,153622,0
1998-03-03,29.651,30.008,29.437,29.685,174812,0
1998-03-04,29.685,29.924,29.214,29.545,148324,0
1998-03-05,29.375,29.651,28.882,29.437,229007,0
1998-03-06,29.685,29.685,29.106,29.375,261198,0
1998-03-09,29.545,29.545,28.688,28.91,484098,0
1998-03-10,28.826,29.106,28.632,28.719,304394,0
1998-03-11,28.656,29.538,28.656,29.452,136103,0
1998-03-12,29.538,29.538,28.927,29.314,106354,0
1998-03-13,29.314,29.429,28.901,29.035,151993,0
1998-03-16,29.429,29.429,28.78,28.901,455571,0
1998-03-17,28.901,28.901,28.624,28.719,361034,0
1998-03-18,28.701,28.818,28.322,28.463,200078,0
1998-03-19,28.517,28.595,27.992,28.322,126322,0
1998-03-20,27.929,28.433,27.883,28.123,253459,0
1998-03-23,27.929,28.156,27.55,27.752,319470,0
1998-03-24,27.883,27.883,27.32,27.615,317433,0
1998-03-25,27.658,28.572,27.55,28.463,926220,0
1998-03-26,28.231,28.54,28.099,28.37,220861,0
1998-03-27,28.433,28.701,27.32,27.441,205782,0
1998-03-30,27.441,27.55,27.32,27.55,287690,0
1998-03-31,27.55,27.745,27.35,27.713,317433,0
1998-04-01,27.713,27.883,27.441,27.558,140178,0
1998-04-02,27.55,28.047,27.441,27.745,235121,0
1998-04-03,27.883,27.883,27.55,27.713,218003,0
1998-04-06,27.745,28.156,27.658,27.992,229822,0
1998-04-07,27.992,27.992,27.658,27.658,149954,0
1998-04-08,27.658,28.099,27.658,27.821,239195,0
1998-04-09,27.883,28.156,27.682,27.929,91276,0
1998-04-13,28.156,28.156,27.521,27.854,251829,0
1998-04-14,27.883,28.486,27.55,28.486,310504,0
1998-04-15,28.486,28.765,28.099,28.765,245716,0
1998-04-16,28.765,29.144,28.433,28.433,303986,0
1998-04-17,28.973,28.991,28.433,28.701,167480,0
1998-04-20,28.433,29.644,28.433,29.538,326805,0
1998-04-21,29.538,30.086,29.314,30.086,310504,0
1998-04-22,29.979,29.979,29.429,29.538,158105,0
1998-04-23,29.644,29.644,29.097,29.158,229419,0
1998-04-24,29.429,29.429,27.992,28.54,416451,0
1998-04-27,28.099,28.215,27.55,28.215,288500,0
1998-04-28,28.322,28.656,28.047,28.215,307245,0
1998-04-29,28.215,28.656,27.883,28.322,162585,0
1998-04-30,28.433,28.54,27.992,28.183,213117,0
1998-05-01,27.883,28.37,27.883,28.293,203338,0
1998-05-04,28.54,28.656,28.264,28.433,317841,0
1998-05-05,28.433,28.54,28.322,28.415,292170,0
1998-05-06,28.37,28.54,28.322,28.37,238378,0
1998-05-07,28.322,28.54,28.322,28.486,175627,0
1998-05-08,28.322,28.874,28.322,28.656,192744,0
1998-05-11,28.433,28.818,28.433,28.564,98612,0
1998-05-12,28.486,28.701,28.433,28.486,152401,0
1998-05-13,28.433,28.765,28.433,28.595,143436,0
1998-05-14,28.656,28.656,28.37,28.433,158919,0
1998-05-15,28.524,28.54,28.347,28.517,287690,0
1998-05-18,28.795,28.795,27.334,27.458,198447,0
1998-05-19,27.631,27.79,27.381,27.458,288230,0
1998-05-20,27.713,28.957,27.381,28.874,197358,0
1998-05-21,29.206,29.708,28.54,29.206,188667,0
1998-05-22,29.035,29.368,27.132,27.334,280217,0
1998-05-26,27.458,29.206,27.381,27.631,396890,0
1998-05-27,27.631,28.54,27.132,28.37,234441,0
1998-05-28,28.54,28.795,27.55,28.293,164763,0
1998-05-29,28.293,28.624,27.381,27.883,154710,0
1998-06-01,28.293,28.37,27.257,27.79,262831,0
1998-06-02,27.883,28.123,26.383,26.383,369320,0
1998-06-03,26.8,27.132,25.471,25.887,447558,0
1998-06-04,26.214,26.547,25.227,26.051,366464,0
1998-06-05,26.547,27.001,25.887,26.547,198447,0
1998-06-08,26.214,26.879,26.138,26.592,293121,0
1998-06-09,26.8,26.8,26.467,26.693,263780,0
1998-06-10,26.716,28.047,26.592,27.883,368504,0
1998-06-11,27.458,28.047,26.467,26.592,205373,0
1998-06-12,26.383,26.639,25.1,26.09,391461,0
1998-06-15,24.559,25.227,23.98,24.311,277227,0
1998-06-16,24.39,25.227,23.894,25.138,370000,0
1998-06-17,25.487,26.33,25.153,26.282,340932,0
1998-06-18,25.989,26.489,24.991,25.487,261065,0
1998-06-19,25.487,27.072,25.487,26.159,755887,0
1998-06-22,25.989,26.407,25.658,25.989,250060,0
1998-06-23,25.989,26.663,25.153,25.658,260656,0
1998-06-24,25.989,26.33,25.079,26.074,402055,0
1998-06-25,25.989,26.33,25.487,25.864,215290,0
1998-06-26,26.159,26.988,25.83,26.489,245309,0
1998-06-29,26.33,27.491,25.989,26.114,299231,0
1998-06-30,26.489,26.489,25.487,25.578,267581,0
1998-07-01,25.741,25.741,25.079,25.153,417538,0
1998-07-02,25.153,25.409,24.158,24.402,356007,0
1998-07-06,24.659,25.324,24.497,25.241,270301,0
1998-07-07,25.153,25.487,24.82,25.324,223849,0
1998-07-08,25.079,25.153,24.497,24.82,406946,0
1998-07-09,24.746,25.487,24.497,25.276,309556,0
1998-07-10,25.153,25.324,24.746,25.201,330203,0
1998-07-13,24.907,25.241,24.659,24.82,239332,0
1998-07-14,25.153,25.153,24.576,24.907,280081,0
1998-07-15,25.324,25.324,24.746,24.82,180787,0
1998-07-16,24.991,25.324,24.659,25.324,144253,0
1998-07-17,26.074,26.159,24.991,25.241,139087,0
1998-07-20,25.079,25.241,24.659,24.806,149006,0
1998-07-21,25.079,25.125,24.659,24.953,157970,0
1998-07-22,25.079,25.324,24.402,24.622,206461,0
1998-07-23,24.991,24.991,23.445,23.825,146422,0
1998-07-24,24.282,25.83,23.825,25.324,318790,0
1998-07-27,24.746,25.324,24.328,25.241,194097,0
1998-07-28,25.241,25.241,23.16,24.402,380457,0
1998-07-29,24.659,24.991,23.493,23.948,253459,0
1998-07-30,24.119,25.324,23.493,24.622,130802,0
1998-07-31,24.746,24.746,23.825,23.825,176848,0
1998-08-03,23.739,24.576,23.322,23.415,197767,0
1998-08-04,24.158,24.158,23.322,23.422,334276,0
1998-08-05,23.702,23.996,23.415,23.739,297058,0
1998-08-06,23.245,24.402,23.245,23.996,224522,0
1998-08-07,24.328,24.328,23.16,23.322,441714,0
1998-08-10,23.578,23.578,22.572,22.658,326672,0
1998-08-11,22.658,22.817,21.994,22.643,352475,0
1998-08-12,23.201,23.201,22.532,23.074,335905,0
1998-08-13,22.988,23.16,22.496,22.496,221537,0
1998-08-14,22.988,23.074,22.41,22.41,130395,0
1998-08-17,22.572,23.201,22.327,23.201,178614,0
1998-08-18,23.322,23.369,22.658,22.743,186355,0
1998-08-19,23.16,23.283,22.658,23.283,184185,0
1998-08-20,23.322,23.825,22.988,22.988,306432,0
1998-08-21,22.572,23.16,21.683,22.572,231045,0
1998-08-24,22.572,23.654,22.572,23.578,246530,0
1998-08-25,23.996,24.622,23.415,23.948,211215,0
1998-08-26,23.493,24.144,23.322,23.493,175627,0
1998-08-27,23.493,23.654,21.66,21.709,256987,0
1998-08-28,21.994,23.201,21.49,22.41,238111,0
1998-08-31,22.817,24.328,22.163,22.41,401922,0
1998-09-01,22.988,23.322,21.66,23.322,716088,0
1998-09-02,23.322,23.322,22.327,22.511,326400,0
1998-09-03,22.496,22.914,21.83,22.496,275735,0
1998-09-04,22.077,22.496,21.413,22.077,320287,0
1998-09-08,22.914,24.452,22.288,24.427,402189,0
1998-09-09,23.9,24.072,22.532,23.16,279536,0
1998-09-10,21.576,22.327,21.156,21.66,191385,0
1998-09-11,21.994,23.415,21.413,23.135,275056,0
1998-09-14,23.322,23.825,22.914,23.825,185544,0
1998-09-15,23.415,24.991,23.415,24.784,318653,0
1998-09-16,25.431,25.512,24.258,24.931,218956,0
1998-09-17,24.427,24.427,23.916,24.304,178205,0
1998-09-18,23.916,25.683,23.794,24.714,552418,0
1998-09-21,24.088,24.836,23.755,24.591,126595,0
1998-09-22,24.674,25.593,24.674,24.969,150364,0
1998-09-23,24.674,26.77,24.591,26.18,365376,0
1998-09-24,26.18,26.77,25.177,25.387,303852,0
1998-09-25,24.763,26.098,24.763,25.262,130939,0
1998-09-28,25.757,25.929,24.011,25.851,301403,0
1998-09-29,25.851,26.098,24.674,25.177,325586,0
1998-09-30,24.931,24.931,20.407,20.577,381817,0
1998-10-01,20.577,23.755,20.577,22.664,762406,0
1998-10-02,23.169,24.088,22.496,23.964,408982,0
1998-10-05,23.422,23.755,22.077,23.585,706312,0
1998-10-06,23.755,24.011,22.077,23.169,264727,0
1998-10-07,23.09,23.169,22.171,22.418,432073,0
1998-10-08,21.83,21.83,20.454,21.156,655238,0
1998-10-09,21.498,22.124,20.577,22.077,341340,0
1998-10-12,22.37,23.045,21.83,22.171,129173,0
1998-10-13,22.418,23.09,21.878,22.752,135287,0
1998-10-14,23.09,25.177,22.541,24.591,478527,0
1998-10-15,23.841,24.885,23.422,24.674,177529,0
1998-10-16,24.806,26.098,24.763,25.471,496867,0
1998-10-19,24.931,25.512,24.504,24.637,361305,0
1998-10-20,24.763,24.836,24.383,24.714,331286,0
1998-10-21,24.836,24.836,23.755,24.551,433837,0
1998-10-22,24.342,24.714,24.135,24.714,402055,0
1998-10-23,24.714,24.714,24.427,24.674,345142,0
1998-10-26,24.763,25.094,24.504,24.931,390780,0
1998-10-27,24.969,25.094,24.088,24.504,97254,0
1998-10-28,24.551,24.674,23.841,24.659,104859,0
1998-10-29,24.174,25.094,23.585,24.969,193418,0
1998-10-30,25.007,25.683,24.504,24.969,613264,0
1998-11-02,24.836,25.094,23.964,24.931,218141,0
1998-11-03,24.174,25.262,24.088,24.931,658230,0
1998-11-04,24.836,26.352,24.836,26.098,392408,0
1998-11-05,25.593,26.6,25.512,26.6,201573,0
1998-11-06,26.77,26.77,25.556,25.757,152670,0
1998-11-09,25.757,25.929,24.427,24.931,217867,0
1998-11-10,25.262,26.098,24.763,25.757,341744,0
1998-11-11,26.012,26.012,24.931,25.007,103774,0
1998-11-12,25.177,25.177,24.591,24.836,150906,0
1998-11-13,25.094,25.094,24.591,24.591,190294,0
1998-11-16,25.007,26.012,24.591,25.975,421611,0
1998-11-17,25.593,26.77,25.593,26.098,296922,0
1998-11-18,25.929,26.012,25.007,25.276,161500,0
1998-11-19,25.431,25.431,24.21,24.504,420390,0
1998-11-20,25.757,25.805,24.427,24.504,370406,0
1998-11-23,25.262,25.851,25.007,25.851,194508,0
1998-11-24,25.929,26.77,25.683,26.77,412240,0
1998-11-25,26.6,26.77,25.929,26.6,307923,0
1998-11-27,26.556,26.676,26.307,26.307,34231,0
1998-11-30,26.352,26.6,25.887,26.138,230366,0
1998-12-01,25.349,25.851,25.177,25.593,535301,0
1998-12-02,25.177,25.431,24.836,25.201,199535,0
1998-12-03,25.094,25.512,24.806,24.806,218820,0
1998-12-04,25.431,26.352,24.931,26.33,225612,0
1998-12-07,26.098,26.138,25.431,25.512,289317,0
1998-12-08,25.349,25.349,24.591,25.094,336992,0
1998-12-09,25.007,25.349,24.591,25.262,130939,0
1998-12-10,25.349,25.349,24.088,24.258,177257,0
1998-12-11,24.342,24.342,23.09,23.755,347723,0
1998-12-14,23.507,23.755,22.921,23.338,138139,0
1998-12-15,23.422,23.422,22.464,22.921,865775,0
1998-12-16,22.774,24.869,22.774,24.659,431529,0
1998-12-17,24.659,25.455,24.526,25.373,450949,0
1998-12-18,25.542,25.542,23.694,24.033,506510,0
1998-12-21,24.282,24.367,23.193,23.865,330336,0
1998-12-22,24.158,24.791,24.033,24.194,441714,0
1998-12-23,24.367,24.526,24.11,24.497,317703,0
1998-12-24,24.698,24.869,24.367,24.367,121158,0
1998-12-28,24.698,24.698,24.033,24.135,197632,0
1998-12-29,24.194,24.194,23.36,24.088,300588,0
1998-12-30,24.033,24.194,23.523,23.989,435875,0
1998-12-31,23.865,24.674,23.865,24.622,272337,0
1999-01-04,24.746,25.283,24.622,25.25,463176,0
1999-01-05,25.125,25.455,24.791,24.791,320963,0
1999-01-06,25.209,25.542,24.282,25.542,302761,0
1999-01-07,24.659,25.125,24.194,24.698,410204,0
1999-01-08,24.328,24.869,23.989,24.869,262288,0
1999-01-11,24.526,24.953,24.033,24.452,370406,0
1999-01-12,24.526,24.526,23.779,24.033,329932,0
1999-01-13,23.523,24.194,23.27,23.654,350577,0
1999-01-14,23.694,23.941,23.36,23.779,543861,0
1999-01-15,24.033,24.791,23.694,24.791,509764,0
1999-01-19,24.869,25.455,23.779,24.367,617751,0
1999-01-20,24.791,24.791,23.144,23.27,537881,0
1999-01-21,23.228,23.523,22.85,23.021,553235,0
1999-01-22,22.943,23.36,22.943,23.193,356007,0
1999-01-25,23.193,23.523,22.187,23.485,558936,0
1999-01-26,23.485,23.485,22.556,22.679,224389,0
1999-01-27,22.774,22.943,22.511,22.556,326535,0
1999-01-28,22.511,22.774,22.019,22.224,611365,0
1999-01-29,22.093,22.511,21.799,22.14,410204,0
1999-02-01,22.093,22.187,21.635,21.845,277090,0
1999-02-02,21.676,21.799,21.258,21.66,319873,0
1999-02-03,21.845,21.845,21.514,21.723,392140,0
1999-02-04,21.799,21.799,20.754,21.089,418761,0
1999-02-05,21.089,21.676,20.754,20.754,607562,0
1999-02-08,21.676,23.523,21.676,22.511,725463,0
1999-02-09,22.679,22.774,22.347,22.481,345551,0
1999-02-10,22.511,22.85,22.433,22.511,452176,0
1999-02-11,23.27,23.437,22.65,23.422,313628,0
1999-02-12,23.437,23.523,22.433,22.456,480973,0
1999-02-16,22.433,23.654,22.433,22.85,453263,0
1999-02-17,22.899,23.437,22.679,23.021,368233,0
1999-02-18,23.144,23.144,22.263,22.679,417947,0
1999-02-19,22.606,23.731,22.433,22.943,356687,0
1999-02-22,22.774,24.367,22.774,24.11,561247,0
1999-02-23,24.11,24.158,23.193,24.072,356552,0
1999-02-24,24.072,24.194,22.943,23.068,330336,0
1999-02-25,23.193,23.485,22.85,23.401,478116,0
1999-02-26,23.608,23.694,23.27,23.57,331150,0
1999-03-01,23.694,24.452,23.27,24.11,574013,0
1999-03-02,24.033,24.622,23.941,24.551,371084,0
1999-03-03,24.402,24.622,24.194,24.622,308470,0
1999-03-04,24.622,25.209,24.367,25.161,599006,0
1999-03-05,25.125,25.665,24.953,25.455,452311,0
1999-03-08,25.283,25.455,24.622,24.953,241638,0
1999-03-09,24.869,25.417,24.622,24.771,829104,0
1999-03-10,24.791,25.455,24.698,25.209,199669,0
1999-03-11,25.25,25.283,24.622,25.209,330881,0
1999-03-12,25.037,25.542,25.037,25.431,353156,0
1999-03-15,25.417,25.665,25.161,25.665,556900,0
1999-03-16,25.626,25.665,24.916,24.916,157425,0
1999-03-17,25.071,25.071,24.047,24.899,691508,0
1999-03-18,24.899,26.122,24.814,25.951,364973,0
1999-03-19,26.206,26.669,25.487,25.658,485179,0
1999-03-22,25.487,25.911,25.241,25.658,275325,0
1999-03-23,25.703,25.741,25.022,25.071,391324,0
1999-03-24,25.193,25.618,24.728,25.593,156475,0
1999-03-25,25.658,26.506,25.618,26.506,560295,0
1999-03-26,26.206,26.415,25.153,25.153,459647,0
1999-03-29,25.193,26.415,25.193,26.375,319470,0
1999-03-30,26.253,26.339,25.741,26.253,234168,0
1999-03-31,26.044,26.755,24.483,24.606,487491,0
1999-04-01,24.985,25.658,24.651,25.487,327617,0
1999-04-05,25.658,26.415,25.071,26.375,453940,0
1999-04-06,25.997,26.415,24.985,25.045,461411,0
1999-04-07,25.316,25.487,24.985,25.022,365788,0
1999-04-08,24.899,25.741,24.814,25.409,415638,0
1999-04-09,25.409,25.446,24.483,25.094,273694,0
1999-04-12,25.153,25.997,24.728,25.997,335635,0
1999-04-13,25.788,25.951,24.047,24.853,358589,0
1999-04-14,24.985,25.316,24.218,24.52,200485,0
1999-04-15,24.483,25.578,24.483,25.241,390917,0
1999-04-16,25.116,25.578,24.814,24.853,316211,0
1999-04-19,25.658,26.669,25.25,26.23,501617,0
1999-04-20,26.253,26.415,25.83,26.415,435606,0
1999-04-21,26.375,27.01,26.253,27.01,262831,0
1999-04-22,26.716,27.01,26.506,26.824,298824,0
1999-04-23,26.8,27.521,26.506,26.716,283749,0
1999-04-26,26.375,26.716,25.83,26.339,260249,0
1999-04-27,26.165,27.01,25.871,26.9,284425,0
1999-04-28,26.339,27.35,26.339,27.01,348946,0
1999-04-29,26.84,27.35,26.669,26.84,287690,0
1999-04-30,27.01,27.304,26.669,27.264,259429,0
1999-05-03,27.264,27.35,26.755,27.304,292711,0
1999-05-04,27.304,27.35,26.415,26.755,332234,0
1999-05-05,26.506,27.01,26.339,26.924,241638,0
1999-05-06,27.094,27.094,26.415,26.733,275735,0
1999-05-07,26.924,27.219,26.585,26.887,230366,0
1999-05-10,26.339,27.304,26.339,26.8,241777,0
1999-05-11,26.669,27.682,26.669,27.327,300588,0
1999-05-12,27.182,27.35,26.716,26.971,213385,0
1999-05-13,27.182,28.022,27.01,27.937,372579,0
1999-05-14,27.521,27.521,26.924,27.182,367555,0
1999-05-17,26.971,27.35,26.971,27.204,436827,0
1999-05-18,27.132,27.132,26.631,26.887,570622,0
1999-05-19,27.01,27.854,26.669,27.837,319201,0
1999-05-20,27.434,28.06,27.434,27.813,193962,0
1999-05-21,27.729,27.729,27.094,27.132,197903,0
1999-05-24,27.094,27.854,26.971,27.204,179022,0
1999-05-25,27.094,27.813,26.971,27.01,271794,0
1999-05-26,27.094,28.022,26.971,28.001,289317,0
1999-05-27,27.768,27.9,26.971,27.182,372987,0
1999-05-28,27.182,28.278,27.182,27.813,237977,0
1999-06-01,27.682,27.854,26.924,27.182,310777,0
1999-06-02,27.01,27.434,26.8,26.84,274239,0
1999-06-03,26.84,27.35,26.8,27.327,239603,0
1999-06-04,27.01,27.474,26.547,27.048,119121,0
1999-06-07,26.84,26.924,26.585,26.887,81227,0
1999-06-08,26.669,26.924,26.415,26.631,179564,0
1999-06-09,26.669,27.094,26.375,26.462,221266,0
1999-06-10,26.339,26.84,25.997,26.122,214744,0
1999-06-11,26.206,26.253,26.081,26.165,516963,0
1999-06-14,26.462,26.716,26.165,26.29,135970,0
1999-06-15,26.253,27.01,25.578,25.788,216105,0
1999-06-16,25.895,26.539,25.821,26.159,193556,0
1999-06-17,26.454,26.498,25.895,26.114,82716,0
1999-06-18,26.282,26.623,25.945,26.027,598057,0
1999-06-21,26.027,26.114,25.349,25.858,135014,0
1999-06-22,25.734,25.821,25.562,25.734,170057,0
1999-06-23,25.602,25.688,25.007,25.27,280081,0
1999-06-24,25.27,25.65,24.668,25.349,211622,0
1999-06-25,25.177,25.688,25.138,25.349,195324,0
1999-06-28,25.349,26.114,25.349,25.895,184863,0
1999-06-29,25.562,25.858,25.52,25.688,139087,0
1999-06-30,25.665,25.772,24.542,25.479,356007,0
1999-07-01,25.734,25.772,25.177,25.27,265949,0
1999-07-02,25.177,25.772,25.1,25.688,590175,0
1999-07-06,25.52,25.821,25.396,25.52,198717,0
1999-07-07,25.602,25.688,25.349,25.585,220450,0
1999-07-08,25.349,25.52,25.138,25.227,358454,0
1999-07-09,25.27,25.602,25.177,25.431,312133,0
1999-07-12,25.479,25.479,25.27,25.349,437505,0
1999-07-13,25.307,25.349,24.763,25.153,341340,0
1999-07-14,25.201,25.27,25.1,25.1,364835,0
1999-07-15,25.227,25.431,25.1,25.177,91003,0
1999-07-16,25.177,25.602,25.138,25.602,231454,0
1999-07-19,25.479,25.602,25.007,25.007,223984,0
1999-07-20,25.007,25.396,25.007,25.125,201705,0
1999-07-21,25.349,25.772,25.227,25.772,229956,0
1999-07-22,25.52,25.688,24.08,24.931,339573,0
1999-07-23,24.836,25.772,24.763,25.227,282931,0
1999-07-26,25.1,26.623,24.836,26.197,489936,0
1999-07-27,26.282,27.132,26.238,26.577,488307,0
1999-07-28,26.454,26.577,26.114,26.197,178753,0
1999-07-29,26.159,26.238,25.562,25.772,417401,0
1999-07-30,25.52,25.821,25.177,25.52,479068,0
1999-08-02,25.52,26.197,25.431,25.821,165847,0
1999-08-03,25.821,26.197,25.27,25.349,570758,0
1999-08-04,25.431,25.858,25.27,25.27,286872,0
1999-08-05,25.27,26.197,24.714,25.895,452041,0
1999-08-06,25.602,25.772,25.054,25.479,231045,0
1999-08-09,25.479,26.498,25.27,26.407,473091,0
1999-08-10,26.159,26.238,25.27,26.114,302085,0
1999-08-11,26.114,27.086,25.772,27.048,488443,0
1999-08-12,26.963,27.086,26.708,26.879,328978,0
1999-08-13,26.979,27.558,26.963,27.466,536388,0
1999-08-16,27.342,28.742,27.132,28.656,781833,0
1999-08-17,28.788,28.826,27.257,27.782,436285,0
1999-08-18,27.637,27.637,26.748,27.241,228599,0
1999-08-19,27.173,27.806,26.963,27.28,272879,0
1999-08-20,27.9,27.937,27.466,27.558,329115,0
1999-08-23,27.514,27.975,27.426,27.875,236751,0
1999-08-24,27.729,28.448,27.729,28.401,371899,0
1999-08-25,28.339,28.572,27.975,28.486,294207,0
1999-08-26,28.339,28.363,27.597,27.768,117899,0
1999-08-27,27.9,27.9,26.879,27.219,154163,0
1999-08-30,27.086,27.219,25.945,26.067,439003,0
1999-08-31,26.114,27.466,25.688,26.879,293256,0
1999-09-01,26.879,27.296,26.197,27.257,219773,0
1999-09-02,26.963,26.963,25.821,26.33,240828,0
1999-09-03,26.282,27.388,26.282,26.725,271251,0
1999-09-07,26.792,26.963,26.669,26.708,213251,0
1999-09-08,26.623,26.725,25.65,25.945,149006,0
1999-09-09,26.027,26.623,25.52,26.623,140450,0
1999-09-10,26.454,27.388,26.36,27.048,296108,0
1999-09-13,26.916,27.342,26.708,27.296,247889,0
1999-09-14,27.173,27.219,26.792,26.916,404230,0
1999-09-15,27.249,27.249,26.562,26.654,193151,0
1999-09-16,26.631,26.824,26.222,26.654,111243,0
1999-09-17,26.268,26.481,26.145,26.268,393906,0
1999-09-20,26.268,26.824,26.222,26.44,143163,0
1999-09-21,26.268,26.36,25.626,25.797,427593,0
1999-09-22,25.772,26.606,25.757,26.222,147917,0
1999-09-23,26.339,26.562,25.887,25.887,792021,0
1999-09-24,25.975,25.975,25.797,25.843,447962,0
1999-09-27,25.929,26.222,25.843,25.975,271251,0
1999-09-28,26.051,26.051,25.25,25.887,425418,0
1999-09-29,25.887,26.222,25.455,25.455,199127,0
1999-09-30,25.717,25.797,25.25,25.569,589360,0
1999-10-01,25.503,25.585,24.814,24.836,595475,0
1999-10-04,24.814,24.991,24.567,24.606,528240,0
1999-10-05,24.63,24.862,24.095,24.351,448509,0
1999-10-06,24.52,25.161,24.436,25.007,565591,0
1999-10-07,24.991,25.125,24.651,24.69,255223,0
1999-10-08,24.714,25.38,24.714,25.25,441440,0
1999-10-11,25.201,25.283,24.606,24.69,193556,0
1999-10-12,24.763,24.814,23.841,23.925,250060,0
1999-10-13,23.887,24.095,23.422,23.422,632557,0
1999-10-14,23.502,23.841,23.377,23.648,633645,0
1999-10-15,23.283,23.422,22.263,22.347,522126,0
1999-10-18,22.312,22.563,22.224,22.347,533944,0
1999-10-19,22.907,23.074,22.312,22.519,469834,0
1999-10-20,22.481,22.519,21.969,22.224,424873,0
1999-10-21,21.969,22.045,20.903,21.845,495912,0
1999-10-22,21.775,22.563,21.716,22.519,739860,0
1999-10-25,22.519,23.074,22.395,22.988,481512,0
1999-10-26,23.054,23.112,22.687,22.687,343105,0
1999-10-27,22.781,23.623,22.563,23.547,719894,0
1999-10-28,23.669,24.395,23.669,23.9,910597,0
1999-10-29,24.395,24.52,23.8,24.395,331422,0
1999-11-01,24.243,24.266,23.16,23.887,200892,0
1999-11-02,23.841,24.218,23.33,23.422,635001,0
1999-11-03,23.623,23.8,23.422,23.547,309010,0
1999-11-04,23.717,24.02,23.547,23.925,247209,0
1999-11-05,24.095,25.125,24.02,24.52,450411,0
1999-11-08,24.483,24.953,24.395,24.907,374208,0
1999-11-09,25.201,25.283,24.606,24.606,635135,0
1999-11-10,24.542,24.542,24.095,24.144,253054,0
1999-11-11,24.144,24.436,23.755,23.8,293121,0
1999-11-12,23.887,24.483,23.887,24.311,189618,0
1999-11-15,24.266,24.311,23.422,23.972,252507,0
1999-11-17,24.144,24.218,23.422,23.669,215561,0
1999-11-18,23.623,23.717,23.377,23.502,272746,0
1999-11-19,23.422,23.755,23.074,23.585,859936,0
1999-11-22,23.57,23.669,23.283,23.547,353971,0
1999-11-23,23.502,23.669,23.206,23.206,377200,0
1999-11-24,23.27,23.841,23.16,23.502,490749,0
1999-11-26,23.453,23.453,22.65,22.65,116541,0
1999-11-29,22.613,22.95,21.629,22.95,1206978,0
1999-11-30,22.859,22.988,22.224,22.817,266225,0
1999-12-01,22.442,22.65,22.187,22.224,278856,0
1999-12-02,22.224,22.563,21.584,21.629,277090,0
1999-12-03,21.629,22.95,21.584,21.969,712154,0
1999-12-06,22.045,22.14,21.845,21.969,944827,0
1999-12-07,21.921,22.817,21.845,22.019,412924,0
1999-12-08,21.969,22.442,21.921,21.969,323817,0
1999-12-09,22.019,22.045,21.073,21.543,198447,0
1999-12-10,21.567,21.969,21.543,21.754,207547,0
1999-12-13,21.667,21.799,21.667,21.799,452583,0
1999-12-14,21.716,22.312,21.716,21.878,456932,0
1999-12-15,21.83,22.085,21.66,21.66,670591,0
1999-12-16,21.737,21.737,20.974,21.055,727365,0
1999-12-17,21.313,21.66,21.055,21.613,866454,0
1999-12-20,21.66,21.83,21.143,21.143,592488,0
1999-12-21,21.444,22.511,20.974,22.511,458965,0
1999-12-22,22.254,22.606,22.171,22.34,231724,0
1999-12-23,22.386,22.85,22.231,22.34,170057,0
1999-12-27,22.171,22.34,20.632,20.632,673714,0
1999-12-28,20.795,21.613,20.717,21.055,210943,0
1999-12-29,20.974,21.313,20.974,21.236,189211,0
1999-12-30,21.265,21.405,21.011,21.313,152670,0
1999-12-31,21.405,21.481,20.886,21.358,90730,0
2000-01-03,21.143,21.187,20.717,20.911,398116,0
2000-01-04,20.632,20.886,20.37,20.886,581757,0
2000-01-05,20.795,21.358,20.795,21.106,410340,0
2000-01-06,21.055,21.576,21.011,21.236,707531,0
2000-01-07,21.265,21.66,21.236,21.66,373258,0
2000-01-10,21.567,21.7,21.055,21.055,434518,0
2000-01-11,21.143,21.236,20.632,20.886,364973,0
2000-01-12,20.795,21.567,20.632,21.055,929612,0
2000-01-13,21.164,21.405,20.586,21.313,192877,0
2000-01-14,21.313,21.66,20.795,20.795,310098,0
2000-01-18,20.795,21.055,20.075,20.197,452719,0
2000-01-19,20.331,20.974,20.197,20.46,955828,0
2000-01-20,20.331,20.671,19.82,19.82,422566,0
2000-01-21,20.549,20.762,20.292,20.586,818913,0
2000-01-24,20.717,20.717,20.292,20.345,473227,0
2000-01-25,20.292,20.632,20.16,20.247,328299,0
2000-01-26,20.292,20.843,20.292,20.762,489392,0
2000-01-27,20.717,20.843,19.868,19.944,239332,0
2000-01-28,19.868,19.868,18.749,18.923,331286,0
2000-01-31,18.938,20.197,18.831,19.687,373666,0
2000-02-01,19.687,20.632,19.349,19.897,553504,0
2000-02-02,19.728,19.775,19.001,19.52,320148,0
2000-02-03,19.603,20.549,19.425,20.197,483962,0
2000-02-04,20.16,20.886,20.115,20.46,812800,0
2000-02-07,20.46,20.562,19.687,19.728,938307,0
2000-02-08,19.687,20.37,19.687,19.687,511124,0
2000-02-09,19.603,20.549,19.603,20.052,688927,0
2000-02-10,19.921,19.944,19.728,19.844,584609,0
2000-02-11,19.897,19.897,19.558,19.775,362528,0
2000-02-14,19.775,19.897,19.644,19.666,459783,0
2000-02-15,19.775,20.671,19.644,20.671,669096,0
2000-02-16,20.632,20.843,20.502,20.795,574013,0
2000-02-17,20.779,21.265,20.717,21.055,406264,0
2000-02-18,21.106,21.143,20.549,21.011,727634,0
2000-02-22,20.886,21.567,20.762,20.933,494691,0
2000-02-23,20.933,21.529,20.886,21.143,660811,0
2000-02-24,21.106,21.236,20.671,20.671,480154,0
2000-02-25,20.671,21.055,20.37,20.37,380867,0
2000-02-28,20.486,21.011,20.46,20.502,367009,0
2000-02-29,20.486,20.762,20.46,20.46,428540,0
2000-03-01,20.46,20.795,20.331,20.795,669910,0
2000-03-02,20.632,22.085,20.549,21.737,950939,0
2000-03-03,21.953,22.085,21.236,21.782,350303,0
2000-03-06,21.7,21.878,19.868,20.115,503517,0
2000-03-07,20.247,20.268,18.831,19.217,531910,0
2000-03-08,19.349,19.417,17.98,18.275,444976,0
2000-03-09,18.275,19.257,17.934,19.257,850426,0
2000-03-10,19.171,19.171,18.408,18.408,648176,0
2000-03-13,18.058,18.878,18.058,18.749,503517,0
2000-03-14,18.749,18.831,18.151,18.639,378150,0
2000-03-15,18.623,19.775,18.576,19.687,428134,0
2000-03-16,19.751,22.085,19.687,22.038,730625,0
2000-03-17,21.915,22.254,21.106,21.236,1008667,0
2000-03-20,20.974,22.171,20.974,21.878,535032,0
2000-03-21,21.894,23.201,21.782,22.303,429629,0
2000-03-22,22.433,22.556,21.878,22.085,389560,0
2000-03-23,22.003,22.473,21.529,22.433,469968,0
2000-03-24,22.303,23.507,22.038,23.422,248292,0
2000-03-27,23.074,23.422,21.907,22.132,242455,0
2000-03-28,22.132,22.988,21.437,22.735,464130,0
2000-03-29,22.386,23.074,22.34,23.068,634461,0
2000-03-30,22.859,24.452,22.812,24.235,526881,0
2000-03-31,24.194,26.165,24.11,25.911,863061,0
2000-04-03,25.813,27.288,25.703,26.824,1731548,0
2000-04-04,26.606,27.165,26.531,26.887,997260,0
2000-04-05,26.824,27.558,26.606,27.514,607562,0
2000-04-06,27.466,27.597,27.381,27.514,1067755,0
2000-04-07,27.466,27.558,27.165,27.558,531500,0
2000-04-10,27.334,28.068,27.257,27.768,1882867,0
2000-04-11,27.558,28.068,27.466,27.768,602263,0
2000-04-12,27.597,27.813,27.466,27.514,446471,0
2000-04-13,27.597,28.156,27.466,27.992,626036,0
2000-04-14,27.597,27.637,26.606,26.776,308061,0
2000-04-17,26.776,27.9,26.515,27.564,485179,0
2000-04-18,27.597,28.068,27.381,27.9,476767,0
2000-04-19,27.752,27.854,26.606,27.21,214341,0
2000-04-20,27.118,27.729,26.307,27.637,295428,0
2000-04-24,27.491,28.068,27.426,28.052,291355,0
2000-04-25,27.79,29.237,27.768,28.934,962893,0
2000-04-26,28.842,29.013,28.199,28.199,1012881,0
2000-04-27,27.9,27.9,27.126,27.257,501617,0
2000-04-28,27.313,28.03,26.955,27.768,523621,0
2000-05-01,27.637,28.842,27.466,28.632,678737,0
2000-05-02,28.681,29.834,27.813,29.538,1347424,0
2000-05-03,29.19,29.19,26.908,27.288,795414,0
2000-05-04,27.257,27.637,27.034,27.288,458965,0
2000-05-05,27.597,27.9,27.034,27.514,181194,0
2000-05-08,27.334,27.682,26.824,27.034,535032,0
2000-05-09,27.126,27.126,26.352,27.034,679010,0
2000-05-10,27.034,27.466,26.26,26.39,302626,0
2000-05-11,26.833,26.865,25.835,26.474,490345,0
2000-05-12,26.005,27.126,26.005,27.126,229142,0
2000-05-15,26.693,27.729,26.693,27.729,752086,0
2000-05-16,27.597,28.609,27.21,28.503,2432698,0
2000-05-17,28.132,28.24,27.288,27.334,767165,0
2000-05-18,27.426,28.156,27.381,27.768,289452,0
2000-05-19,27.288,27.381,26.307,26.654,554861,0
2000-05-22,26.585,27.813,26.39,27.637,335495,0
2000-05-23,27.257,27.374,26.776,27.126,367009,0
2000-05-24,27.21,27.937,27.08,27.813,604304,0
2000-05-25,27.637,27.682,26.474,26.908,239060,0
2000-05-26,26.776,27.768,26.693,27.558,510989,0
2000-05-30,27.558,28.286,27.426,28.068,414550,0
2000-05-31,28.156,28.24,27.466,27.649,504198,0
2000-06-01,27.682,27.768,27.381,27.729,412107,0
2000-06-02,27.9,28.068,27.729,27.9,234983,0
2000-06-05,27.937,28.068,26.352,27.08,205917,0
2000-06-06,26.908,26.955,25.536,25.871,280892,0
2000-06-07,24.969,27.334,24.797,27.08,405588,0
2000-06-08,26.824,26.908,25.487,25.959,310777,0
2000-06-09,26.172,26.432,26.051,26.09,312000,0
2000-06-12,26.051,26.051,24.931,25.015,224389,0
2000-06-13,24.907,25.658,24.63,25.578,187713,0
2000-06-14,25.463,26.138,23.98,24.235,222760,0
2000-06-15,24.235,25.307,24.194,24.836,1121542,0
2000-06-16,25.138,25.233,23.858,24.328,905438,0
2000-06-19,24.235,24.583,23.932,23.932,955967,0
2000-06-20,23.932,24.452,22.473,22.65,483685,0
2000-06-21,22.781,23.6,22.687,23.385,861834,0
2000-06-22,23.338,23.514,23.253,23.385,444031,0
2000-06-23,23.422,23.989,23.212,23.731,155256,0
2000-06-26,23.731,24.25,23.6,24.119,958542,0
2000-06-27,24.011,24.468,23.47,23.514,394313,0
2000-06-28,23.514,24.599,23.514,24.25,325856,0
2000-06-29,24.166,25.455,22.988,22.988,477168,0
2000-06-30,23.514,23.539,21.473,21.775,787809,0
2000-07-03,21.775,22.556,21.775,22.21,262968,0
2000-07-05,22.34,23.121,22.171,22.781,262695,0
2000-07-06,22.781,22.817,22.687,22.781,828153,0
2000-07-07,22.967,23.169,22.735,22.95,241234,0
2000-07-10,22.907,23.169,22.606,23.036,236480,0
2000-07-11,23.106,23.865,23.082,23.865,395398,0
2000-07-12,23.972,24.468,23.816,24.418,470783,0
2000-07-13,24.295,24.771,24.295,24.644,467388,0
2000-07-14,24.682,25.116,24.599,25.03,359404,0
2000-07-17,24.945,24.945,24.072,24.771,352475,0
2000-07-18,24.599,24.644,23.9,24.25,312680,0
2000-07-19,24.227,24.599,23.816,23.9,194914,0
2000-07-20,23.948,25.333,23.948,24.969,275191,0
2000-07-21,24.771,25.201,23.687,23.771,331694,0
2000-07-24,23.687,24.682,23.64,24.033,234713,0
2000-07-25,24.201,25.805,23.989,25.283,662436,0
2000-07-26,25.307,26.159,25.25,25.25,687024,0
2000-07-27,25.749,26.33,25.503,26.33,468338,0
2000-07-28,26.282,26.539,25.38,25.805,414142,0
2000-07-31,25.635,26.415,25.333,26.159,507593,0
2000-08-01,26.159,27.28,26.067,27.241,779521,0
2000-08-02,27.148,27.196,26.979,27.109,1052815,0
2000-08-03,27.065,27.713,26.933,27.665,788896,0
2000-08-04,27.631,27.752,26.848,27.713,545629,0
2000-08-07,27.606,27.606,26.979,27.496,330336,0
2000-08-08,27.434,27.59,27.017,27.496,319470,0
2000-08-09,27.412,27.412,26.238,26.764,130669,0
2000-08-10,26.893,27.241,26.539,26.893,209042,0
2000-08-11,27.109,27.752,27.086,27.713,474861,0
2000-08-14,27.665,27.706,27.365,27.665,223305,0
2000-08-15,27.388,27.403,26.33,26.893,518051,0
2000-08-16,27.196,27.631,27.017,27.148,362802,0
2000-08-17,27.196,27.665,26.585,27.631,259979,0
2000-08-18,27.434,27.752,26.924,27.496,487897,0
2000-08-21,27.496,27.752,27.241,27.665,271660,0
2000-08-22,27.631,27.665,27.412,27.412,307652,0
2000-08-23,27.449,27.496,26.848,27.196,276683,0
2000-08-24,27.173,27.241,26.238,26.462,155929,0
2000-08-25,26.462,26.669,26.027,26.027,311593,0
2000-08-28,26.09,26.9,25.805,26.415,164079,0
2000-08-29,26.415,26.539,25.726,25.981,112471,0
2000-08-30,25.959,27.017,25.959,26.764,237839,0
2000-08-31,26.716,27.017,26.367,26.933,292982,0
2000-09-01,26.908,26.933,25.851,26.415,441309,0
2000-09-05,26.44,27.496,26.067,27.288,423649,0
2000-09-06,27.196,27.59,26.893,27.32,291489,0
2000-09-07,27.241,27.296,26.462,26.933,204557,0
2000-09-08,26.893,27.496,26.415,27.32,220180,0
2000-09-11,27.296,27.752,27.28,27.752,470920,0
2000-09-12,27.665,28.148,27.496,27.845,516150,0
2000-09-13,28.016,28.016,27.496,27.665,248025,0
2000-09-14,27.606,27.665,27.241,27.365,154301,0
2000-09-15,26.716,27.017,26.114,26.539,865911,0
2000-09-18,26.585,26.585,24.737,25.585,528651,0
2000-09-19,25.683,27.148,25.683,26.748,292170,0
2000-09-20,26.848,26.848,25.895,26.398,299773,0
2000-09-21,26.367,26.631,25.674,26.506,146969,0
2000-09-22,26.307,26.631,25.757,26.415,290539,0
2000-09-25,26.238,26.282,25.585,25.757,235526,0
2000-09-26,25.674,25.895,25.417,25.626,559342,0
2000-09-27,24.542,24.891,23.585,24.46,1169082,0
2000-09-28,24.46,25.145,24.328,24.869,442806,0
2000-09-29,24.977,25.585,24.668,24.714,364835,0
2000-10-02,24.651,25.071,23.669,24.977,284561,0
2000-10-03,24.916,24.938,24.026,24.194,359267,0
2000-10-04,24.282,24.409,23.547,23.717,564913,0
2000-10-05,24.026,24.15,23.669,24.026,958409,0
2000-10-06,24.328,24.714,24.15,24.328,611230,0
2000-10-09,24.194,24.319,23.632,23.687,222760,0
2000-10-10,23.98,23.98,23.237,23.415,316890,0
2000-10-11,23.415,23.8,22.841,23.152,398520,0
2000-10-12,23.169,23.277,22.672,23.152,411836,0
2000-10-13,23.277,23.585,23.112,23.453,484366,0
2000-10-16,23.547,23.85,22.891,23.85,573199,0
2000-10-17,23.547,23.717,23.415,23.632,455432,0
2000-10-18,23.369,23.8,23.237,23.593,332645,0
2000-10-19,23.669,25.054,23.632,24.668,634594,0
2000-10-20,24.282,24.977,24.194,24.328,348807,0
2000-10-23,24.504,24.637,23.932,24.026,663524,0
2000-10-24,24.088,25.324,24.065,25.022,471193,0
2000-10-25,25.116,25.503,24.806,25.022,257398,0
2000-10-26,24.961,25.805,24.367,24.763,342968,0
2000-10-27,24.69,25.895,24.591,25.585,286328,0
2000-10-30,25.549,26.547,25.549,26.415,507593,0
2000-10-31,26.352,26.352,25.585,25.585,372037,0
2000-11-01,25.431,26.577,25.417,26.151,253459,0
2000-11-02,26.106,26.979,26.106,26.585,405314,0
2000-11-03,26.481,26.506,26.027,26.238,480019,0
2000-11-06,26.238,26.367,25.937,26.151,154981,0
2000-11-07,26.197,26.238,25.045,25.417,539110,0
2000-11-08,24.806,25.895,24.714,25.193,214476,0
2000-11-09,25.145,25.549,24.977,25.071,328028,0
2000-11-10,25.116,25.895,25.071,25.417,320830,0
2000-11-13,25.116,25.717,24.542,24.714,250199,0
2000-11-14,24.728,25.373,24.69,25.185,268536,0
2000-11-15,25.145,25.503,24.806,25.417,281708,0
2000-11-16,25.276,25.674,24.763,25.585,258210,0
2000-11-17,25.431,25.674,25.193,25.549,223984,0
2000-11-20,25.324,25.417,24.504,25.022,201705,0
2000-11-21,25.241,25.373,24.46,25.022,218820,0
2000-11-22,24.714,25.145,24.542,24.542,217732,0
2000-11-24,24.46,24.591,24.342,24.46,85979,0
2000-11-27,24.409,24.409,23.98,24.011,232948,0
2000-11-28,24.15,24.806,23.932,24.46,368233,0
2000-11-29,24.763,25.757,24.637,25.233,491839,0
2000-11-30,25.125,25.585,24.891,25.455,788218,0
2000-12-01,25.299,26.214,25.145,26.067,364161,0
2000-12-04,25.92,26.506,25.895,26.33,485179,0
2000-12-05,26.716,27.148,26.462,26.971,369185,0
2000-12-06,26.669,27.59,26.631,27.59,404906,0
2000-12-07,27.396,27.59,27.288,27.458,334682,0
2000-12-08,27.483,27.937,27.458,27.713,1195839,0
2000-12-11,27.674,27.9,27.42,27.9,562877,0
2000-12-12,27.854,28.107,27.374,27.752,492923,0
2000-12-13,27.697,27.752,27.109,27.196,319336,0
2000-12-14,27.219,27.241,26.197,26.197,579580,0
2000-12-15,25.805,26.367,25.626,25.895,1123173,0
2000-12-18,26.067,26.716,25.937,26.585,566138,0
2000-12-19,26.631,27.327,26.585,26.979,612316,0
2000-12-20,27.072,27.505,26.764,27.288,461005,0
2000-12-21,27.249,27.374,26.94,27.249,554046,0
2000-12-22,27.288,27.32,27.025,27.32,326400,0
2000-12-26,27.327,27.374,27.025,27.249,303305,0
2000-12-27,27.249,27.505,27.025,27.374,276817,0
2000-12-28,27.327,27.813,26.585,27.729,386434,0
2000-12-29,27.768,28.068,27.505,27.682,441173,0
2001-01-02,27.682,27.946,27.55,27.729,825297,0
2001-01-03,27.637,28.857,27.637,28.772,1091794,0
2001-01-04,28.734,28.772,27.813,27.946,1387360,0
2001-01-05,27.946,28.248,27.374,27.859,657549,0
2001-01-08,27.637,28.293,27.637,28.115,449322,0
2001-01-09,28.115,28.162,27.458,27.946,561654,0
2001-01-10,27.768,28.37,27.729,27.907,451225,0
2001-01-11,27.883,27.946,26.848,27.288,627120,0
2001-01-12,27.225,27.42,26.058,26.462,657280,0
2001-01-16,26.151,26.764,26.151,26.585,847846,0
2001-01-17,26.585,26.585,26.197,26.282,316483,0
2001-01-18,26.129,26.238,25.887,25.929,691913,0
2001-01-19,25.843,25.843,25.185,25.276,905301,0
2001-01-22,25.138,26.367,25.107,25.975,1034748,0
2001-01-23,25.929,26.106,25.495,25.843,825161,0
2001-01-24,25.843,25.887,25.585,25.805,727228,0
2001-01-25,25.887,26.197,25.717,25.887,516150,0
2001-01-26,25.975,26.058,25.626,25.843,410067,0
2001-01-29,25.951,26.012,25.585,25.626,550654,0
2001-01-30,25.585,25.626,25.015,25.316,769740,0
2001-01-31,25.276,25.276,24.797,24.885,546714,0
2001-02-01,24.862,25.276,24.754,24.931,320558,0
2001-02-02,24.907,25.185,24.885,25.022,342018,0
2001-02-05,25.037,25.757,24.885,25.185,301811,0
2001-02-06,25.107,25.674,25.022,25.455,683492,0
2001-02-07,25.254,25.975,25.138,25.929,274646,0
2001-02-08,26.058,26.106,25.446,25.805,212709,0
2001-02-09,25.835,25.929,25.446,25.674,181472,0
2001-02-12,25.542,26.415,25.185,26.238,472143,0
2001-02-13,26.282,26.36,25.929,26.151,602812,0
2001-02-14,26.197,26.282,25.542,25.805,394041,0
2001-02-15,25.674,26.106,25.276,25.929,356280,0
2001-02-16,25.65,26.547,25.626,26.122,274782,0
2001-02-20,26.018,26.106,25.495,25.585,264458,0
2001-02-21,25.562,25.585,24.576,24.885,381002,0
2001-02-22,24.969,25.495,24.319,25.366,487354,0
2001-02-23,25.307,25.316,24.319,24.961,250199,0
2001-02-26,25.185,25.233,24.622,25.062,388470,0
2001-02-27,24.969,25.658,24.969,25.626,350036,0
2001-02-28,25.626,25.887,25.409,25.757,553777,0
2001-03-01,25.788,26.197,24.836,26.081,335360,0
2001-03-02,25.717,26.506,25.185,25.975,382359,0
2001-03-05,26.238,26.268,25.843,26.058,390507,0
2001-03-06,26.26,26.8,25.805,26.151,328436,0
2001-03-07,26.129,26.506,26.106,26.238,221129,0
2001-03-08,26.238,26.848,26.151,26.669,267855,0
2001-03-09,26.631,26.716,26.106,26.33,246122,0
2001-03-12,26.151,26.282,25.887,25.929,371084,0
2001-03-13,25.887,25.975,25.446,25.674,264862,0
2001-03-14,25.446,25.495,24.395,25.138,340253,0
2001-03-15,25.185,25.805,25.107,25.585,322729,0
2001-03-16,24.931,25.717,24.885,25.431,948494,0
2001-03-19,25.431,25.626,24.885,24.969,286735,0
2001-03-20,25.015,25.446,24.836,25.138,383175,0
2001-03-21,25.161,25.38,24.853,25.125,492377,0
2001-03-22,25.125,25.161,24.504,24.853,741084,0
2001-03-23,24.853,25.333,24.542,25.333,354376,0
2001-03-26,25.38,26.081,25.218,25.864,299913,0
2001-03-27,25.821,26.081,25.333,25.463,504198,0
2001-03-28,25.423,25.593,24.985,25.512,660262,0
2001-03-29,25.333,26.044,25.292,25.821,404363,0
2001-03-30,25.821,26.924,25.821,26.7,568855,0
2001-04-02,26.663,27.441,26.39,26.57,475267,0
2001-04-03,26.663,26.748,26.044,26.39,560974,0
2001-04-04,26.081,26.307,25.997,26.26,449184,0
2001-04-05,26.352,26.971,26.044,26.7,444843,0
2001-04-06,26.676,26.792,25.38,25.642,501209,0
2001-04-09,26.005,26.044,25.479,25.695,255766,0
2001-04-10,25.688,26.26,25.642,26.018,429355,0
2001-04-11,26.005,26.044,25.333,25.626,368097,0
2001-04-12,25.658,25.858,25.292,25.688,178753,0
2001-04-16,25.527,26.106,25.527,26.035,268536,0
2001-04-17,25.871,26.606,25.749,26.489,312680,0
2001-04-18,26.547,27.241,26.23,27.189,530411,0
2001-04-19,26.776,27.521,26.748,26.963,676973,0
2001-04-20,25.772,26.776,25.772,26.462,382766,0
2001-04-23,26.383,26.684,26.383,26.669,385752,0
2001-04-24,26.716,27.28,26.39,26.693,481512,0
2001-04-25,26.562,26.639,26.268,26.375,336175,0
2001-04-26,26.268,27.094,26.26,26.268,488574,0
2001-04-27,26.298,27.42,26.29,27.42,434789,0
2001-04-30,27.196,27.541,27.001,27.01,375296,0
2001-05-01,26.924,27.505,26.585,27.388,353156,0
2001-05-02,27.288,27.313,26.606,27.225,389424,0
2001-05-03,27.28,27.28,26.282,27.196,337127,0
2001-05-04,27.173,27.975,27.094,27.959,514250,0
2001-05-07,27.79,27.929,27.381,27.631,161230,0
2001-05-08,27.514,27.573,27.189,27.514,519820,0
2001-05-09,27.514,27.658,27.28,27.623,499576,0
2001-05-10,27.59,27.745,27.483,27.637,554317,0
2001-05-11,27.623,27.922,27.558,27.782,332373,0
2001-05-14,27.775,27.837,27.272,27.737,316755,0
2001-05-15,27.496,28.016,27.496,28.016,366600,0
2001-05-16,27.821,28.33,27.821,28.286,735787,0
2001-05-17,28.37,28.517,28.286,28.33,672627,0
2001-05-18,28.455,28.581,28.016,28.315,396486,0
2001-05-21,28.301,28.681,28.286,28.681,391867,0
2001-05-22,28.681,28.772,28.255,28.681,414412,0
2001-05-23,28.672,28.681,28.191,28.37,447287,0
2001-05-24,28.37,28.734,28.278,28.486,234441,0
2001-05-25,28.415,28.849,28.248,28.849,333594,0
2001-05-29,28.842,29.545,28.71,29.005,564776,0
2001-05-30,29.129,29.551,28.756,29.259,274920,0
2001-05-31,29.344,29.767,29.337,29.576,782645,0
2001-06-01,29.585,29.66,29.197,29.35,501347,0
2001-06-04,29.414,29.423,28.826,29.19,670182,0
2001-06-05,29.065,29.375,29.013,29.244,624679,0
2001-06-06,29.112,29.359,28.826,29.244,394450,0
2001-06-07,29.274,29.282,28.991,29.057,212979,0
2001-06-08,29.065,29.314,28.71,29.214,276140,0
2001-06-11,29.214,29.429,29.12,29.344,238785,0
2001-06-12,29.384,29.741,29.106,29.733,226154,0
2001-06-13,29.746,30.21,29.651,30.055,335223,0
2001-06-14,30.055,30.055,29.251,29.452,397982,0
2001-06-15,29.251,29.359,29.048,29.065,869987,0
2001-06-18,29.144,29.144,28.681,28.71,368775,0
2001-06-19,28.896,28.965,28.415,28.849,527423,0
2001-06-20,28.991,29.274,28.681,29.074,681319,0
2001-06-21,29.074,29.137,28.27,28.934,786858,0
2001-06-22,28.999,28.999,28.264,28.401,778843,0
2001-06-25,28.394,28.681,28.231,28.264,217867,0
2001-06-26,28.264,28.833,28.191,28.802,300588,0
2001-06-27,28.742,28.748,28.162,28.54,387246,0
2001-06-28,28.308,28.896,28.301,28.681,327892,0
2001-06-29,28.509,28.672,24.047,27.946,751951,0
2001-07-02,28.068,28.581,27.798,28.549,858577,0
2001-07-03,28.54,28.734,28.509,28.71,223575,0
2001-07-05,28.742,28.833,28.27,28.433,376787,0
2001-07-06,28.455,28.478,27.534,27.541,316617,0
2001-07-09,27.521,28.083,27.458,28.001,317026,0
2001-07-10,27.922,27.946,27.388,27.55,240828,0
2001-07-11,27.521,27.615,27.086,27.505,461682,0
2001-07-12,27.514,27.737,27.304,27.737,615308,0
2001-07-13,27.272,27.768,27.264,27.745,212573,0
2001-07-16,27.745,28.132,27.697,28.022,516015,0
2001-07-17,28.083,28.14,27.643,28.001,424060,0
2001-07-18,28.001,28.123,27.798,28.123,443756,0
2001-07-19,28.132,28.231,28.03,28.123,508136,0
2001-07-20,28.039,28.123,27.225,27.35,552554,0
2001-07-23,27.412,27.665,27.126,27.141,310234,0
2001-07-24,27.165,27.806,26.947,27.148,413464,0
2001-07-25,27.304,27.907,27.025,27.697,328162,0
2001-07-26,27.403,27.907,27.388,27.83,625493,0
2001-07-27,27.83,27.9,27.165,27.466,269077,0
2001-07-30,27.304,27.59,27.225,27.441,402462,0
2001-07-31,27.396,27.883,27.396,27.875,455841,0
2001-08-01,27.689,27.922,27.483,27.922,302222,0
2001-08-02,27.922,27.922,27.148,27.165,521722,0
2001-08-03,27.403,27.682,26.506,27.597,809949,0
2001-08-06,27.434,27.992,27.165,27.272,369454,0
2001-08-07,27.173,28.016,27.173,27.914,342697,0
2001-08-08,27.775,28.231,27.752,27.907,340390,0
2001-08-09,27.837,28.264,27.643,28.107,358186,0
2001-08-10,27.946,28.339,27.768,28.215,177801,0
2001-08-13,28.183,28.322,28.016,28.169,160550,0
2001-08-14,28.463,28.795,28.415,28.681,336175,0
2001-08-15,28.719,28.882,28.424,28.532,334818,0
2001-08-16,28.33,28.91,28.301,28.91,410747,0
2001-08-17,28.833,29.322,28.756,29.174,459509,0
2001-08-20,29.165,29.576,29.057,29.491,475538,0
2001-08-21,29.498,29.685,29.214,29.46,335360,0
2001-08-22,29.476,29.677,29.137,29.531,302490,0
2001-08-23,29.483,29.677,29.35,29.35,218820,0
2001-08-24,29.414,29.855,29.291,29.801,232677,0
2001-08-27,29.761,29.855,29.398,29.469,308740,0
2001-08-28,29.576,29.576,28.857,29.057,491703,0
2001-08-29,28.896,29.165,28.672,28.742,226698,0
2001-08-30,28.849,29.328,28.595,28.748,307383,0
2001-08-31,28.788,28.89,28.191,28.301,432208,0
2001-09-04,28.315,28.649,28.169,28.308,384263,0
2001-09-05,28.148,28.795,27.806,28.672,366874,0
2001-09-06,28.532,28.54,27.541,27.697,355603,0
2001-09-07,27.573,27.706,27.264,27.573,273833,0
2001-09-10,27.057,28.409,27.048,28.222,619381,0
2001-09-17,25.879,28.301,24.311,27.689,908019,0
2001-09-18,27.615,28.052,27.441,27.658,426097,0
2001-09-19,27.975,28.092,27.204,27.526,623050,0
2001-09-20,27.581,27.706,27.148,27.288,471597,0
2001-09-21,27.065,27.165,26.26,26.523,749775,0
2001-09-24,27.094,27.381,26.669,26.865,437780,0
2001-09-25,26.816,27.08,26.547,26.9,1037191,0
2001-09-26,26.995,27.072,26.669,26.9,535981,0
2001-09-27,26.947,28.448,26.924,28.378,448780,0
2001-09-28,28.494,29.825,28.448,29.608,833854,0
2001-10-01,29.668,29.668,28.555,28.811,725736,0
2001-10-02,28.811,29.013,28.532,28.91,1106058,0
2001-10-03,28.532,30.162,28.532,29.741,685937,0
2001-10-04,29.724,30.534,29.491,30.156,849071,0
2001-10-05,30.049,30.055,28.896,29.165,1147213,0
2001-10-08,28.91,29.144,27.937,28.215,533808,0
2001-10-09,28.308,28.595,27.729,27.76,1087041,0
2001-10-10,27.79,28.092,27.564,27.806,1640003,0
2001-10-11,27.713,28.162,27.564,27.959,1144628,0
2001-10-12,27.821,27.907,27.304,27.689,469560,0
2001-10-15,27.752,28.315,27.564,28.022,607833,0
2001-10-16,28.092,28.37,27.426,28.06,469019,0
2001-10-17,28.092,28.162,27.313,27.581,457882,0
2001-10-18,27.526,27.845,26.585,27.249,364835,0
2001-10-19,27.42,27.426,26.639,26.908,487491,0
2001-10-22,26.676,28.322,26.669,28.148,293256,0
2001-10-23,28.075,28.286,26.833,27.072,359674,0
2001-10-24,27.491,27.914,27.057,27.491,339708,0
2001-10-25,27.458,28.215,26.432,27.706,556627,0
2001-10-26,27.658,28.075,27.304,27.665,288640,0
2001-10-29,27.637,27.674,27.08,27.357,218275,0
2001-10-30,26.995,27.173,26.639,26.716,312270,0
2001-10-31,26.684,26.963,26.352,26.462,489800,0
2001-11-01,26.398,27.737,26.367,27.623,397435,0
2001-11-02,27.521,28.37,27.458,28.191,612590,0
2001-11-05,28.099,28.982,28.092,28.78,354376,0
2001-11-06,28.78,29.129,28.355,28.882,380867,0
2001-11-07,28.896,29.405,28.555,29.244,717313,0
2001-11-08,29.305,29.305,27.775,27.837,468608,0
2001-11-09,27.813,27.907,27.388,27.483,317296,0
2001-11-12,27.458,27.775,26.556,27.729,254137,0
2001-11-13,27.729,27.775,27.157,27.643,459374,0
2001-11-14,27.697,27.706,27.057,27.449,347454,0
2001-11-15,27.526,27.929,27.28,27.357,431801,0
2001-11-16,27.449,27.806,27.342,27.474,338083,0
2001-11-19,27.564,28.549,27.441,28.532,376381,0
2001-11-20,28.401,28.788,28.14,28.231,416998,0
2001-11-21,28.169,28.719,28.123,28.664,268806,0
2001-11-23,28.609,29.197,28.609,28.941,152127,0
2001-11-26,28.927,29.259,28.681,28.701,831273,0
2001-11-27,28.882,28.882,28.293,28.409,482602,0
2001-11-28,28.308,28.37,28.016,28.115,390780,0
2001-11-29,28.075,28.248,27.564,27.875,668415,0
2001-11-30,27.9,27.907,27.403,27.441,651297,0
2001-12-03,27.412,27.745,27.381,27.534,651981,0
2001-12-04,27.42,27.922,26.848,27.534,1145991,0
2001-12-05,27.541,27.775,27.526,27.581,349218,0
2001-12-06,27.631,27.768,27.272,27.357,508545,0
2001-12-07,27.257,27.412,27.034,27.148,571976,0
2001-12-10,27.109,27.313,26.748,26.807,550107,0
2001-12-11,26.792,27.01,26.515,26.57,480154,0
2001-12-12,26.84,27.101,26.725,26.833,493875,0
2001-12-13,26.833,26.84,26.246,26.322,313222,0
2001-12-14,26.39,26.669,26.282,26.339,282523,0
2001-12-17,26.33,26.398,25.843,26.165,856677,0
2001-12-18,26.246,26.94,26.067,26.792,498360,0
2001-12-19,26.995,27.165,26.577,26.669,560569,0
2001-12-20,26.824,26.933,26.531,26.684,598057,0
2001-12-21,26.893,26.924,26.57,26.585,974709,0
2001-12-24,26.646,26.908,26.606,26.741,335089,0
2001-12-26,26.684,27.072,26.654,26.824,176035,0
2001-12-27,26.741,27.157,26.606,27.101,203472,0
2001-12-28,27.182,27.466,27.132,27.28,264054,0
2001-12-31,27.32,27.768,27.249,27.288,470648,0
2002-01-02,27.21,27.412,26.856,27.08,985710,0
2002-01-03,27.072,27.173,26.7,26.988,457747,0
2002-01-04,26.933,27.225,26.916,27.08,654152,0
2002-01-07,27.072,27.141,26.57,26.654,499853,0
2002-01-08,26.669,26.676,26.145,26.274,386841,0
2002-01-09,26.282,26.955,26.151,26.253,746107,0
2002-01-10,26.282,26.716,26.145,26.506,483145,0
2002-01-11,26.646,26.669,26.322,26.506,252778,0
2002-01-14,26.462,26.531,26.197,26.29,359948,0
2002-01-15,26.474,26.833,26.454,26.816,543589,0
2002-01-16,26.807,27.025,26.547,26.639,328978,0
2002-01-17,26.6,26.995,26.467,26.755,329792,0
2002-01-18,26.498,26.979,26.467,26.654,362391,0
2002-01-22,26.654,26.963,26.44,26.556,371629,0
2002-01-23,26.623,26.856,26.489,26.663,422566,0
2002-01-24,26.669,27.249,26.57,27.225,420934,0
2002-01-25,27.189,27.875,27.08,27.573,421478,0
2002-01-28,27.403,27.682,27.182,27.272,426097,0
2002-01-29,27.441,27.859,26.646,26.8,633235,0
2002-01-30,26.755,27.148,26.339,26.9,387657,0
2002-01-31,26.833,27.55,26.755,27.534,525792,0
2002-02-01,27.288,27.914,27.264,27.581,294070,0
2002-02-04,27.564,27.729,27.232,27.249,329115,0
2002-02-05,27.126,27.606,27.001,27.232,308061,0
2002-02-06,27.225,27.441,26.606,27.225,585287,0
2002-02-07,27.257,27.649,27.041,27.441,345005,0
2002-02-08,27.441,27.737,27.225,27.697,483281,0
2002-02-11,27.665,27.907,27.483,27.682,305617,0
2002-02-12,27.682,27.729,27.441,27.564,275191,0
2002-02-13,27.564,28.293,27.466,28.175,267310,0
2002-02-14,28.215,28.524,27.967,28.37,231993,0
2002-02-15,28.222,28.301,27.821,28.047,262695,0
2002-02-19,28.022,28.175,27.573,27.713,243135,0
2002-02-20,27.922,28.471,27.674,28.339,335905,0
2002-02-21,28.363,28.37,27.466,27.541,406398,0
2002-02-22,27.597,27.9,27.182,27.752,589769,0
2002-02-25,27.806,28.264,27.573,28.14,540190,0
2002-02-26,28.075,28.439,27.859,28.293,394178,0
2002-02-27,28.322,28.826,28.148,28.734,504606,0
2002-02-28,28.756,29.22,28.609,28.756,501347,0
2002-03-01,28.833,29.097,28.581,28.991,325586,0
2002-03-04,28.999,29.741,28.991,29.359,567356,0
2002-03-05,29.298,29.915,29.298,29.841,791207,0
2002-03-06,29.892,30.111,29.708,30.049,731032,0
2002-03-07,30.335,30.395,29.244,29.608,881667,0
2002-03-08,29.608,30.194,29.585,29.608,424873,0
2002-03-11,29.792,30.111,29.531,29.849,467664,0
2002-03-12,29.825,30.07,29.498,30.001,352475,0
2002-03-13,30.111,30.111,29.724,29.855,309826,0
2002-03-14,29.962,30.277,29.685,30.119,549019,0
2002-03-15,30.343,30.674,30.186,30.467,883566,0
2002-03-18,30.534,30.612,30.07,30.371,264594,0
2002-03-19,30.371,30.704,30.265,30.534,235934,0
2002-03-20,30.534,30.612,30.162,30.434,352886,0
2002-03-21,30.519,30.776,30.335,30.559,462359,0
2002-03-22,30.666,30.712,30.379,30.534,331422,0
2002-03-25,30.434,30.776,29.901,29.949,463720,0
2002-03-26,29.94,30.519,29.915,30.358,381679,0
2002-03-27,30.327,30.797,30.258,30.681,403547,0
2002-03-28,30.527,31.524,30.459,31.393,781427,0
2002-04-01,31.51,31.51,30.812,31.209,387109,0
2002-04-02,31.129,31.856,31.028,31.594,480836,0
2002-04-03,31.586,31.71,31.169,31.229,684714,0
2002-04-04,31.261,31.887,31.261,31.725,645735,0
2002-04-05,31.887,32.151,31.71,31.849,333460,0
2002-04-08,31.71,32.035,31.586,31.905,557986,0
2002-04-09,31.856,32.388,31.849,32.274,564776,0
2002-04-10,32.328,33.186,32.198,32.978,670455,0
2002-04-11,33.023,33.023,32.534,32.584,620605,0
2002-04-12,32.568,33.155,32.512,32.894,527834,0
2002-04-15,33.032,33.032,32.397,32.593,572792,0
2002-04-16,32.776,33.017,32.715,32.917,345955,0
2002-04-17,32.922,33.381,32.792,33.279,526609,0
2002-04-18,33.316,33.595,32.568,33.17,462226,0
2002-04-19,33.498,33.533,33.01,33.023,383988,0
2002-04-22,33.11,33.271,32.7,32.845,409389,0
2002-04-23,32.962,33.333,32.738,32.853,418217,0
2002-04-24,32.845,33.248,32.747,32.894,386841,0
2002-04-25,32.917,33.489,32.724,33.117,611094,0
2002-04-26,33.233,33.473,33.11,33.218,479473,0
2002-04-29,33.357,33.643,32.93,32.969,585695,0
2002-04-30,33.01,33.961,32.93,33.69,561518,0
2002-05-01,33.773,33.912,33.054,33.821,684036,0
2002-05-02,33.728,33.866,33.302,33.782,611365,0
2002-05-03,33.758,33.805,33.094,33.581,469426,0
2002-05-06,33.527,34.005,33.409,33.589,435063,0
2002-05-07,33.627,33.821,33.07,33.079,392277,0
2002-05-08,33.396,33.79,33.139,33.658,603086,0
2002-05-09,33.758,33.805,33.357,33.498,337127,0
2002-05-10,33.505,33.589,32.862,32.953,407352,0
2002-05-13,33.01,33.161,32.83,32.894,651981,0
2002-05-14,32.886,33.204,32.754,32.799,1502269,0
2002-05-15,32.93,33.032,32.528,32.683,1434224,0
2002-05-16,32.845,32.894,32.174,32.405,649402,0
2002-05-17,32.498,32.576,32.182,32.468,600364,0
2002-05-20,32.429,32.429,31.818,32.112,333730,0
2002-05-21,32.035,32.351,31.654,31.871,406535,0
2002-05-22,31.856,32.359,31.749,32.213,393361,0
2002-05-23,32.234,32.476,32.103,32.359,339302,0
2002-05-24,32.359,32.512,32.174,32.344,451089,0
2002-05-28,32.359,32.543,32.073,32.359,483685,0
2002-05-29,32.397,32.724,32.219,32.421,459509,0
2002-05-30,32.552,32.747,32.051,32.651,558936,0
2002-05-31,32.484,32.724,32.413,32.628,702645,0
2002-06-03,32.628,32.754,32.004,32.026,470376,0
2002-06-04,32.026,32.351,31.353,32.136,542091,0
2002-06-05,32.066,32.413,31.849,32.382,362528,0
2002-06-06,32.205,32.521,32.136,32.25,471325,0
2002-06-07,32.136,32.506,31.997,32.382,472686,0
2002-06-10,32.512,32.738,32.241,32.528,300588,0
2002-06-11,32.521,32.683,31.841,31.988,387384,0
2002-06-12,32.066,32.219,31.702,32.051,538562,0
2002-06-13,31.942,32.035,31.222,31.322,430169,0
2002-06-14,31.192,32.058,30.688,31.619,501076,0
2002-06-17,31.927,32.871,31.795,32.871,429629,0
2002-06-18,32.754,33.063,32.593,32.944,435063,0
2002-06-19,32.871,33.032,32.534,32.559,451089,0
2002-06-20,32.506,33.032,32.421,32.922,539242,0
2002-06-21,31.633,33.226,31.633,32.986,1193936,0
2002-06-24,33.063,33.373,32.73,33.094,580803,0
2002-06-25,33.416,33.547,32.922,32.994,451360,0
2002-06-26,32.651,32.73,32.112,32.61,556490,0
2002-06-27,32.66,32.953,32.313,32.917,627801,0
2002-06-28,32.909,33.812,32.769,33.619,864009,0
2002-07-01,33.751,33.843,33.357,33.533,628889,0
2002-07-02,33.286,33.333,32.388,32.476,1327187,0
2002-07-03,32.512,32.543,31.633,31.856,718403,0
2002-07-05,31.787,32.382,31.702,31.771,503652,0
2002-07-08,31.779,31.934,31.393,31.717,931246,0
2002-07-09,31.641,31.826,30.688,30.735,581621,0
2002-07-10,30.991,30.999,29.792,29.901,625087,0
2002-07-11,29.834,29.94,28.991,29.259,1451199,0
2002-07-12,29.22,29.623,29.048,29.12,793375,0
2002-07-15,29.151,29.368,28.37,28.866,1160523,0
2002-07-16,28.857,29.137,28.315,28.363,882482,0
2002-07-17,28.866,29.074,27.768,28.162,781965,0
2002-07-18,28.039,28.394,26.924,27.086,792835,0
2002-07-19,26.872,27.631,26.676,26.908,974980,0
2002-07-22,26.764,27.597,25.997,26.631,999161,0
2002-07-23,26.523,26.995,25.542,25.757,814840,0
2002-07-24,25.542,26.489,24.721,26.39,1445902,0
2002-07-25,26.498,26.693,25,25.665,1601834,0
2002-07-26,25.864,27.449,25.635,27.441,846895,0
2002-07-29,27.597,28.991,27.334,28.89,815657,0
2002-07-30,28.934,29.414,28.022,28.701,693951,0
2002-07-31,28.725,29.074,28.37,28.965,717720,0
2002-08-01,28.811,29.182,28.378,28.725,830868,0
2002-08-02,28.833,28.89,27.514,27.76,615308,0
2002-08-05,27.643,27.992,26.77,26.955,620737,0
2002-08-06,27.034,27.959,27.025,27.189,593574,0
2002-08-07,27.357,27.983,27.025,27.665,526609,0
2002-08-08,27.674,28.748,27.581,28.725,573199,0
2002-08-09,28.588,29.035,28.162,28.701,397710,0
2002-08-12,28.603,28.802,28.132,28.588,298554,0
2002-08-13,28.609,28.842,27.775,27.782,475810,0
2002-08-14,27.768,28.748,27.564,28.609,539242,0
2002-08-16,28.681,29.151,28.681,28.826,392820,0
2002-08-19,29.005,29.444,28.672,29.291,305754,0
2002-08-20,29.282,29.282,28.681,28.991,333188,0
2002-08-21,28.991,29.298,28.555,28.941,406398,0
2002-08-22,28.991,29.776,28.918,29.715,445248,0
2002-08-23,29.685,29.708,29.083,29.384,585831,0
2002-08-26,29.476,29.568,28.918,29.437,266905,0
2002-08-27,29.476,29.623,28.78,28.941,416588,0
2002-08-28,28.802,28.999,28.123,28.581,545762,0
2002-08-29,28.532,28.772,28.06,28.394,779386,0
2002-08-30,28.37,29.02,28.215,28.701,419168,0
2002-09-03,28.524,28.632,27.682,27.737,537067,0
2002-09-04,27.798,28.517,27.32,28.471,533944,0
2002-09-05,28.286,28.286,27.606,28.092,549565,0
2002-09-06,28.107,28.455,27.76,27.867,739592,0
2002-09-09,27.813,28.107,27.674,27.946,635409,0
2002-09-10,28.099,28.107,27.334,27.474,796096,0
2002-09-11,27.573,27.689,26.971,27.094,785094,0
2002-09-12,27.148,27.157,26.481,26.562,888593,0
2002-09-13,26.481,26.856,26.367,26.623,1100898,0
2002-09-17,26.623,27.048,26.36,26.539,758333,0
2002-09-18,26.345,26.963,26.018,26.725,822037,0
2002-09-19,26.716,26.887,26.322,26.367,592080,0
2002-09-20,26.631,26.824,26.129,26.214,1031080,0
2002-09-23,26.298,26.57,25.951,26.268,566952,0
2002-09-24,26.145,26.474,25.562,25.717,628889,0
2002-09-25,25.683,26.415,25.626,26.26,798404,0
2002-09-26,26.307,27.189,26.23,27.189,614493,0
2002-09-27,27.109,27.118,26.09,26.172,585425,0
2002-09-30,26.067,26.18,25.276,25.864,793921,0
2002-10-01,25.967,27.21,25.797,27.21,768523,0
2002-10-02,27.141,27.257,25.903,25.959,806146,0
2002-10-03,26.027,26.345,25.479,25.487,809407,0
2002-10-04,25.455,26.051,24.591,24.931,627531,0
2002-10-07,24.714,25.471,24.444,24.504,662576,0
2002-10-08,24.583,25.626,24.576,25.086,1124937,0
2002-10-09,25.03,25.086,23.717,23.762,1338325,0
2002-10-10,23.702,24.791,23.578,24.351,1334928,0
2002-10-11,24.376,25.071,24.367,24.599,1161610,0
2002-10-14,24.591,25.007,24.468,24.674,658367,0
2002-10-15,24.916,26.051,24.869,25.864,967104,0
2002-10-16,25.772,26.027,25.593,25.717,828693,0
2002-10-17,25.851,26.776,25.843,26.631,1067617,0
2002-10-18,26.462,26.9,26.106,26.676,550919,0
2002-10-21,26.562,27.388,26.339,27.296,817554,0
2002-10-22,27.189,27.257,26.547,26.7,409254,0
2002-10-23,26.84,26.971,25.879,26.6,573880,0
2002-10-24,26.669,27.689,26.669,27.173,929884,0
2002-10-25,26.908,28.765,26.684,28.672,1125889,0
2002-10-28,28.681,29.251,27.914,28.052,891178,0
2002-10-29,27.992,28.355,26.979,27.631,709707,0
2002-10-30,27.665,27.914,27.196,27.597,538562,0
2002-10-31,27.697,28.156,27.148,27.615,864687,0
2002-11-01,26.971,27.775,26.916,27.637,563556,0
2002-11-04,27.79,28.424,27.643,27.967,775856,0
2002-11-05,28.075,28.415,27.845,28.107,477036,0
2002-11-06,28.347,28.595,27.907,28.494,734294,0
2002-11-07,28.248,28.27,27.558,27.737,573604,0
2002-11-08,27.737,27.83,27.086,27.388,546850,0
2002-11-11,27.304,27.403,27.025,27.08,345278,0
2002-11-12,27.086,27.682,27.08,27.412,484912,0
2002-11-13,27.264,27.875,27.065,27.449,685937,0
2002-11-14,27.606,27.975,27.189,27.914,419305,0
2002-11-15,27.189,27.196,26.489,26.887,1681020,0
2002-11-18,26.9,26.916,26.562,26.631,543589,0
2002-11-19,26.523,27.381,26.44,27.01,659858,0
2002-11-20,27.001,27.296,26.848,27.219,701693,0
2002-11-21,27.272,28.022,27.034,27.55,481789,0
2002-11-22,27.581,28.06,27.327,27.854,495368,0
2002-11-25,27.875,28.092,27.458,27.775,530008,0
2002-11-26,27.573,27.875,27.313,27.42,548340,0
2002-11-27,27.541,27.992,27.426,27.953,340118,0
2002-11-29,27.907,28.248,27.837,27.992,220994,0
2002-12-02,28.162,28.448,27.521,27.959,553913,0
2002-12-03,28.016,28.132,27.689,27.798,448780,0
2002-12-04,27.768,27.914,27.534,27.721,685528,0
2002-12-05,27.737,27.737,27.32,27.441,590721,0
2002-12-06,27.441,27.665,27.204,27.649,344461,0
2002-12-09,27.597,27.721,27.065,27.141,470783,0
2002-12-10,27.288,27.768,27.094,27.752,403956,0
2002-12-11,27.752,28.222,27.474,28.148,430710,0
2002-12-12,28.255,28.315,27.665,28.001,372173,0
2002-12-13,27.983,28.016,27.288,27.745,411430,0
2002-12-16,27.821,28.363,27.721,28.347,359674,0
2002-12-17,28.455,28.463,27.745,27.907,382632,0
2002-12-18,27.775,27.946,27.381,27.665,423924,0
2002-12-19,27.483,27.745,27.296,27.296,366464,0
2002-12-20,27.929,27.959,26.924,27.752,1045749,0
2002-12-23,27.922,28.008,27.59,27.883,296922,0
2002-12-24,27.83,27.967,27.59,27.867,165443,0
2002-12-26,27.752,28.401,27.637,27.83,224254,0
2002-12-27,27.806,28.008,27.357,27.496,280487,0
2002-12-30,27.505,27.782,27.313,27.745,337946,0
2002-12-31,27.745,27.782,27.241,27.458,383035,0
2003-01-02,27.637,28.409,27.521,28.264,503652,0
2003-01-03,28.27,28.409,27.946,28.107,335360,0
2003-01-06,28.208,28.833,28.068,28.748,427593,0
2003-01-07,28.701,28.842,28.115,28.308,521991,0
2003-01-08,28.448,28.486,27.821,28.008,409119,0
2003-01-09,28.039,28.725,28.008,28.725,435332,0
2003-01-10,28.681,28.772,28.424,28.572,424599,0
2003-01-13,28.624,28.748,28.378,28.603,663797,0
2003-01-14,28.532,28.78,28.339,28.748,395127,0
2003-01-15,28.517,28.517,27.946,28.06,557850,0
2003-01-16,28.156,28.222,27.637,27.713,407621,0
2003-01-17,27.597,27.597,27.132,27.388,600635,0
2003-01-21,27.388,27.426,26.856,26.879,703189,0
2003-01-22,27.01,27.057,26.663,26.887,612590,0
2003-01-23,26.955,27.196,26.833,27.132,710522,0
2003-01-24,27.132,27.157,26.222,26.307,474315,0
2003-01-27,26.238,26.716,26.138,26.214,509764,0
2003-01-28,26.345,26.474,26.151,26.36,292170,0
2003-01-29,26.447,26.489,25.871,26.398,329253,0
2003-01-30,26.467,26.474,25.835,25.959,531500,0
2003-01-31,25.887,26.307,25.688,26.172,772866,0
2003-02-03,26.172,26.214,25.895,26.18,728994,0
2003-02-04,25.887,25.929,25.086,25.218,869579,0
2003-02-05,25.262,25.542,25.037,25.1,520498,0
2003-02-06,25.512,26.058,25.03,25.38,975661,0
2003-02-07,25.52,25.703,25.125,25.276,426777,0
2003-02-10,25.396,25.764,25.38,25.683,646549,0
2003-02-11,25.683,25.959,25.423,25.455,723154,0
2003-02-12,25.536,25.843,25.34,25.34,535438,0
2003-02-13,25.349,25.71,25.307,25.549,499717,0
2003-02-14,25.52,26.051,25.463,26.035,463176,0
2003-02-18,26.051,26.268,25.92,26.138,365926,0
2003-02-19,25.989,26.051,25.772,25.911,436148,0
2003-02-20,26.172,26.206,25.741,25.764,356420,0
2003-02-21,26.067,26.432,25.688,26.29,528513,0
2003-02-24,26.339,26.39,25.674,25.788,448373,0
2003-02-25,25.52,25.92,25.463,25.83,876915,0
2003-02-26,25.83,25.879,25.431,25.495,369048,0
2003-02-27,25.542,26.058,25.503,25.989,435063,0
2003-02-28,25.895,26.33,25.895,25.911,338486,0
2003-03-03,26.106,26.375,25.78,25.951,318790,0
2003-03-04,26.035,26.081,25.536,25.578,334413,0
2003-03-05,25.674,26.058,25.556,25.959,348537,0
2003-03-06,25.887,25.903,25.542,25.549,392546,0
2003-03-07,25.585,25.887,25.262,25.83,657416,0
2003-03-10,25.703,25.726,25.27,25.276,790119,0
2003-03-11,25.34,25.618,25.138,25.138,540190,0
2003-03-12,24.977,24.991,24.187,24.606,1029449,0
2003-03-13,24.763,25.366,24.706,25.357,739320,0
2003-03-14,25.366,25.887,25.316,25.611,544676,0
2003-03-17,25.658,26.39,25.423,26.39,617481,0
2003-03-18,26.375,26.498,25.981,26.189,521585,0
2003-03-19,26.206,26.539,26.044,26.515,517101,0
2003-03-20,26.506,26.623,25.945,26.44,704277,0
2003-03-21,26.8,27.086,26.407,27.041,727499,0
2003-03-24,26.872,26.924,26.051,26.129,500394,0
2003-03-25,26.339,26.646,26.051,26.515,526472,0
2003-03-26,26.523,26.523,26.151,26.274,398794,0
2003-03-27,26.298,26.577,26.005,26.398,500394,0
2003-03-28,26.345,26.383,26.027,26.138,297600,0
2003-03-31,26.106,26.189,25.703,25.821,372308,0
2003-04-01,26.081,26.44,25.843,26.367,448643,0
2003-04-02,26.506,27.094,26.432,26.947,410478,0
2003-04-03,27.094,27.141,26.454,26.606,393901,0
2003-04-04,26.764,26.887,26.6,26.824,456580,0
2003-04-07,27.041,27.697,26.741,26.816,592671,0
2003-04-08,26.824,26.887,26.6,26.669,482812,0
2003-04-09,26.872,27.304,26.547,26.57,420393,0
2003-04-10,26.577,26.693,26.345,26.615,465528,0
2003-04-11,26.784,27.057,26.454,26.523,381975,0
2003-04-14,26.57,26.979,26.481,26.971,518817,0
2003-04-15,27.041,27.241,26.908,27.157,487183,0
2003-04-16,27.32,27.466,26.848,26.963,440158,0
2003-04-17,27.32,27.32,26.9,27.148,345224,0
2003-04-21,27.204,27.204,27.017,27.08,390411,0
2003-04-22,27.057,27.975,26.908,27.975,659650,0
2003-04-23,27.975,28.115,27.658,27.959,544022,0
2003-04-24,27.83,27.959,27.232,27.458,405107,0
2003-04-25,27.458,27.458,26.979,27.118,477610,0
2003-04-28,27.327,27.564,27.204,27.342,725356,0
2003-04-29,27.441,27.514,27.025,27.086,539779,0
2003-04-30,27.141,27.241,26.676,27.132,952857,0
2003-05-01,27.157,27.534,26.733,27.412,1238113,0
2003-05-02,27.396,27.83,27.327,27.79,506362,0
2003-05-05,27.975,27.975,27.581,27.737,487226,0
2003-05-06,27.682,28.008,27.59,27.813,697936,0
2003-05-07,27.813,27.883,27.458,27.564,515280,0
2003-05-08,27.342,27.521,26.924,27.148,701538,0
2003-05-09,27.08,27.296,26.947,27.182,383930,0
2003-05-12,27.241,27.706,26.893,27.597,722629,0
2003-05-13,27.558,27.674,27.272,27.357,436161,0
2003-05-14,27.35,27.35,27.148,27.204,659073,0
2003-05-15,27.01,27.272,26.848,27.241,990268,0
2003-05-16,26.7,27.42,26.592,27.42,913893,0
2003-05-19,27.219,27.225,26.792,26.8,814718,0
2003-05-20,26.764,26.887,26.39,26.481,737036,0
2003-05-21,26.481,26.556,26.058,26.407,998532,0
2003-05-22,26.462,26.755,26.282,26.523,655646,0
2003-05-23,26.467,26.606,26.33,26.547,396263,0
2003-05-27,26.474,26.872,26.222,26.8,778400,0
2003-05-28,26.631,26.979,26.6,26.865,676635,0
2003-05-29,26.833,27.232,26.556,26.7,664507,0
2003-05-30,26.684,27.573,26.562,27.304,673687,0
2003-06-02,27.458,27.929,27.327,27.682,579136,0
2003-06-03,27.752,27.83,27.141,27.35,772776,0
2003-06-04,27.35,27.721,27.28,27.706,605003,0
2003-06-05,27.721,27.752,27.426,27.573,589015,0
2003-06-06,27.606,27.907,27.241,27.426,603515,0
2003-06-09,27.441,27.441,27.132,27.21,461988,0
2003-06-10,27.28,27.564,27.204,27.441,399907,0
2003-06-11,27.449,28.14,27.365,28.068,901975,0
2003-06-12,28.162,28.549,28.001,28.278,424439,0
2003-06-13,28.199,28.439,27.83,28.191,327020,0
2003-06-16,28.278,28.941,28.107,28.941,506796,0
2003-06-17,28.941,28.982,28.401,28.624,335006,0
2003-06-18,28.641,28.688,28.24,28.478,392264,0
2003-06-19,28.503,28.624,27.426,27.534,1367919,0
2003-06-20,27.837,27.859,27.514,27.623,731248,0
2003-06-23,27.441,27.606,27.257,27.357,309234,0
2003-06-24,27.388,27.83,27.288,27.496,707163,0
2003-06-25,27.526,27.775,27.426,27.466,407820,0
2003-06-26,27.458,27.737,27.357,27.721,460085,0
2003-06-27,27.752,27.752,27.403,27.729,447388,0
2003-06-30,27.752,27.752,27.272,27.272,689640,0
2003-07-01,27.28,27.76,26.947,27.729,780165,0
2003-07-02,27.706,28.001,27.623,27.975,563165,0
2003-07-03,27.922,28.047,27.514,27.606,365410,0
2003-07-07,27.752,28.37,27.682,28.322,510741,0
2003-07-08,28.199,28.301,28.052,28.215,371969,0
2003-07-09,28.215,28.301,27.859,28.008,417963,0
2003-07-10,27.975,27.975,27.249,27.466,488933,0
2003-07-11,27.396,27.929,27.388,27.55,521124,0
2003-07-14,27.682,28.71,27.658,28.494,921082,0
2003-07-15,28.632,29.005,28.624,28.89,1212320,0
2003-07-16,28.89,29.344,28.78,28.991,857605,0
2003-07-17,28.756,29.112,28.394,28.532,656483,0
2003-07-18,28.524,29.083,28.37,29.02,620548,0
2003-07-21,28.991,29.035,28.595,28.842,467589,0
2003-07-22,28.719,29.013,28.532,28.866,690355,0
2003-07-23,28.734,28.756,28.169,28.315,556923,0
2003-07-24,28.471,28.866,28.208,28.231,430288,0
2003-07-25,28.308,28.71,28.052,28.71,413945,0
2003-07-28,28.656,29.083,28.503,29.065,562392,0
2003-07-29,29.083,29.251,28.524,28.795,581704,0
2003-07-30,28.999,29.083,28.503,28.624,449323,0
2003-07-31,28.649,29.197,28.581,28.934,537629,0
2003-08-01,28.91,28.91,28.524,28.664,579356,0
2003-08-04,28.455,28.572,28.008,28.455,805718,0
2003-08-05,28.509,28.572,28.047,28.06,528765,0
2003-08-06,28.132,28.795,28.001,28.632,877502,0
2003-08-07,28.632,28.725,28.386,28.725,466925,0
2003-08-08,28.795,28.999,28.494,28.866,411634,0
2003-08-11,28.896,28.896,28.478,28.688,382919,0
2003-08-12,28.503,28.89,28.503,28.89,365227,0
2003-08-13,28.748,28.965,28.595,28.719,288178,0
2003-08-14,28.734,29.027,28.603,29.027,361355,0
2003-08-15,29.02,29.02,27.975,28.882,228927,0
2003-08-18,28.918,29.266,28.896,29.266,397054,0
2003-08-19,29.22,29.266,29.083,29.266,264379,0
2003-08-20,29.165,29.39,29.158,29.291,257502,0
2003-08-21,29.375,29.623,29.165,29.359,364094,0
2003-08-22,29.491,29.56,28.982,29.144,309089,0
2003-08-25,29.151,29.206,28.927,29.144,251149,0
2003-08-26,29.144,29.35,28.91,29.274,368241,0
2003-08-27,29.274,29.375,29.137,29.182,355851,0
2003-08-28,29.02,29.638,28.882,29.491,609555,0
2003-08-29,29.452,29.708,29.229,29.708,425966,0
2003-09-02,29.644,30.127,29.414,30.086,393408,0
2003-09-03,30.134,30.481,29.932,30.427,571786,0
2003-09-04,30.534,30.621,30.327,30.395,411620,0
2003-09-05,30.395,30.395,29.971,30.024,391530,0
2003-09-08,30.07,30.388,29.962,30.258,266192,0
2003-09-09,30.227,30.277,30.086,30.227,263573,0
2003-09-10,30.194,30.418,29.816,29.915,418427,0
2003-09-11,29.915,30.293,29.915,30.21,534186,0
2003-09-12,30.139,30.258,29.746,30.04,462635,0
2003-09-15,30.04,30.07,29.476,29.677,381738,0
2003-09-16,29.724,30.21,29.724,30.194,369102,0
2003-09-17,30.186,30.218,29.792,29.979,232940,0
2003-09-18,29.962,30.58,29.816,30.573,301700,0
2003-09-19,30.25,30.566,30.25,30.409,663798,0
2003-09-22,30.227,30.227,29.693,29.825,516023,0
2003-09-23,29.801,30.302,29.783,30.302,396398,0
2003-09-24,30.434,30.712,29.855,30.139,558453,0
2003-09-25,29.7,30.379,29.7,29.754,470838,0
2003-09-26,29.754,29.849,29.452,29.498,422195,0
2003-09-29,29.507,29.892,29.414,29.825,398430,0
2003-09-30,29.767,29.816,29.384,29.452,608079,0
2003-10-01,29.414,30.04,29.39,30.04,573978,0
2003-10-02,30.049,30.07,29.66,29.901,252156,0
2003-10-03,30.379,30.573,30.04,30.242,483220,0
2003-10-06,30.25,30.311,30.095,30.227,634691,0
2003-10-07,30.162,30.403,29.994,30.403,356487,0
2003-10-08,30.403,30.403,30.134,30.302,282879,0
2003-10-09,30.293,30.459,29.834,29.909,634219,0
2003-10-10,29.915,29.915,29.651,29.776,440086,0
2003-10-13,29.776,30.265,29.776,30.139,343291,0
2003-10-14,30.055,30.365,29.901,30.365,367715,0
2003-10-15,30.302,30.427,30.061,30.311,428908,0
2003-10-16,30.17,30.551,30.134,30.442,354625,0
2003-10-17,30.365,30.534,29.816,30.024,370796,0
2003-10-20,30.024,30.077,29.816,30.001,259009,0
2003-10-21,30.04,30.21,29.849,29.949,267532,0
2003-10-22,29.901,29.962,29.514,29.668,285584,0
2003-10-23,29.7,29.825,29.429,29.754,262969,0
2003-10-24,29.767,29.767,29.46,29.651,321994,0
2003-10-27,29.685,30.001,29.608,29.741,266745,0
2003-10-28,29.741,29.987,29.375,29.741,498930,0
2003-10-29,29.651,30.17,29.444,30.139,433769,0
2003-10-30,30.242,30.302,29.962,30.127,312534,0
2003-10-31,30.258,30.511,30.024,30.194,325835,0
2003-11-03,30.061,30.519,29.962,30.519,310090,0
2003-11-04,30.371,30.379,30.04,30.139,484193,0
2003-11-05,30.258,30.258,29.56,29.746,399812,0
2003-11-06,29.892,30.032,29.741,30.024,357840,0
2003-11-07,29.949,30.032,29.733,29.746,400945,0
2003-11-10,29.761,29.87,29.708,29.801,222287,0
2003-11-11,29.855,29.915,29.708,29.877,269645,0
2003-11-12,29.932,29.932,29.724,29.909,524096,0
2003-11-13,29.834,30.055,29.801,30.001,296359,0
2003-11-14,30.07,30.358,29.825,29.861,241395,0
2003-11-17,29.971,30.001,29.452,29.825,494989,0
2003-11-18,29.825,29.87,29.35,29.46,446384,0
2003-11-19,29.608,29.801,29.414,29.522,409057,0
2003-11-20,29.538,29.576,29.197,29.314,511576,0
2003-11-21,29.314,29.429,29.229,29.35,382429,0
2003-11-24,29.414,29.776,29.414,29.733,306736,0
2003-11-25,29.668,29.816,29.498,29.693,393884,0
2003-11-26,29.776,30.139,29.668,30.07,289932,0
2003-11-28,30.147,30.177,29.834,29.962,128971,0
2003-12-01,29.94,30.551,29.834,30.511,328908,0
2003-12-02,30.551,30.551,30.365,30.495,356220,0
2003-12-03,30.403,30.612,30.285,30.379,320617,0
2003-12-04,30.379,30.681,30.162,30.162,341801,0
2003-12-05,30.162,30.534,30.147,30.327,288379,0
2003-12-08,30.534,30.629,30.388,30.58,274112,0
2003-12-09,30.519,30.666,30.319,30.459,408429,0
2003-12-10,30.371,30.721,30.111,30.277,306583,0
2003-12-11,30.194,30.688,30.194,30.643,424848,0
2003-12-12,30.621,30.776,30.269,30.371,343156,0
2003-12-15,30.371,30.566,30.001,30.095,517006,0
2003-12-16,30.218,30.327,29.932,30.258,482599,0
2003-12-17,30.293,30.302,29.955,30.186,319223,0
2003-12-18,30.095,30.629,30.095,30.629,315419,0
2003-12-19,30.652,30.696,30.265,30.543,494101,0
2003-12-22,30.487,30.519,30.139,30.451,402747,0
2003-12-23,30.343,30.473,30.21,30.388,283618,0
2003-12-24,30.487,30.534,30.25,30.459,157948,0
2003-12-26,30.481,30.587,30.379,30.403,106791,0
2003-12-29,30.459,30.776,30.395,30.776,296994,0
2003-12-30,30.696,30.852,30.527,30.566,688222,0
2003-12-31,30.596,30.836,30.511,30.735,449214,0
2004-01-02,30.688,31.184,30.681,30.89,315997,0
2004-01-05,30.999,31.169,30.712,31.085,532839,0
2004-01-06,31.154,31.31,30.688,30.914,329175,0
2004-01-07,30.58,30.914,30.58,30.836,381078,0
2004-01-08,30.789,31.177,30.643,30.688,497905,0
2004-01-09,30.827,31.145,30.511,30.534,432586,0
2004-01-12,30.58,30.959,30.495,30.721,469950,0
2004-01-13,30.467,31.028,30.049,30.487,697304,0
2004-01-14,30.527,31.268,30.434,31.268,428826,0
2004-01-15,31.386,31.401,31.077,31.209,518520,0
2004-01-16,31.462,31.619,31.276,31.502,483227,0
2004-01-20,31.409,31.578,31.276,31.477,398850,0
2004-01-21,31.502,31.849,31.454,31.849,579385,0
2004-01-22,31.896,31.971,31.602,31.71,285479,0
2004-01-23,31.734,32.026,31.229,31.462,389495,0
2004-01-26,31.532,32.103,31.517,32.095,544454,0
2004-01-27,32.112,32.388,31.871,32.018,301647,0
2004-01-28,32.058,32.375,31.377,31.477,490735,0
2004-01-29,31.37,32.012,31.302,31.811,519293,0
2004-01-30,31.71,31.896,31.524,31.896,700683,0
2004-02-02,32.026,32.073,31.717,31.887,599159,0
2004-02-03,31.988,32.026,31.696,32.026,512799,0
2004-02-04,32.388,32.552,31.741,32.528,1300393,0
2004-02-05,32.359,32.388,32.043,32.213,628121,0
2004-02-06,32.151,32.351,32.151,32.282,481414,0
2004-02-09,32.298,32.429,32.095,32.241,646869,0
2004-02-10,32.313,32.435,32.095,32.435,633168,0
2004-02-11,32.388,32.388,32.051,32.25,1180407,0
2004-02-12,32.359,32.359,32.151,32.213,493538,0
2004-02-13,32.143,32.282,31.826,31.988,501353,0
2004-02-17,32.073,32.453,32.058,32.388,647200,0
2004-02-18,32.468,32.49,32.151,32.227,568141,0
2004-02-19,32.241,32.282,31.948,32.018,597030,0
2004-02-20,32.234,32.259,31.919,31.971,393704,0
2004-02-23,32.088,32.234,31.963,32.143,282977,0
2004-02-24,32.103,32.512,32.103,32.512,558521,0
2004-02-25,32.453,32.601,32.359,32.468,733326,0
2004-02-26,32.617,32.862,32.462,32.644,662592,0
2004-02-27,32.61,33.248,32.528,33.133,940356,0
2004-03-01,33.102,33.218,33.023,33.063,452692,0
2004-03-02,33.226,33.248,32.894,32.962,383537,0
2004-03-03,33.079,33.316,32.922,33.309,648767,0
2004-03-04,33.161,33.473,33.102,33.473,396378,0
2004-03-05,33.325,33.773,33.302,33.489,502097,0
2004-03-08,33.573,33.635,33.032,33.11,646128,0
2004-03-09,33.139,33.161,32.738,32.747,538977,0
2004-03-10,32.724,32.93,32.413,32.413,471264,0
2004-03-11,32.313,32.521,31.787,31.818,540834,0
2004-03-12,31.779,32.205,31.654,32.158,436578,0
2004-03-15,32.25,32.282,31.431,31.586,437563,0
2004-03-16,31.71,31.896,31.546,31.654,403593,0
2004-03-17,31.787,32.174,31.602,32.073,322658,0
2004-03-18,32.035,32.241,31.741,32.026,587480,0
2004-03-19,32.174,32.344,31.849,31.856,460072,0
2004-03-22,31.88,31.88,31.253,31.462,624264,0
2004-03-23,31.322,31.477,31.184,31.184,373558,0
2004-03-24,31.184,31.302,30.953,31.177,403439,0
2004-03-25,31.201,31.353,31.099,31.31,275714,0
2004-03-26,31.294,31.401,30.984,31.053,382275,0
2004-03-29,31.013,31.554,31.007,31.447,477485,0
2004-03-30,31.447,31.51,31.192,31.462,318527,0
2004-03-31,31.469,31.988,31.317,31.988,781767,0
2004-04-01,31.971,32.559,31.818,32.49,574077,0
2004-04-02,32.66,32.845,32.49,32.724,441083,0
2004-04-05,32.754,33.146,32.669,33.133,436844,0
2004-04-06,33.054,33.161,32.944,33.063,590213,0
2004-04-07,33.117,33.117,32.568,32.617,286409,0
2004-04-08,32.853,33.017,32.552,32.683,433451,0
2004-04-12,32.715,32.909,32.543,32.754,328705,0
2004-04-13,33.017,33.079,32.388,32.388,400319,0
2004-04-14,32.405,32.601,31.979,32.234,412293,0
2004-04-15,32.112,32.32,31.734,31.887,624966,0
2004-04-16,32.143,32.259,31.317,32.136,591697,0
2004-04-19,31.979,32.127,31.762,31.905,456429,0
2004-04-20,32.012,32.143,31.353,31.447,449515,0
2004-04-21,31.294,31.495,31.169,31.439,539535,0
2004-04-22,31.625,32.593,31.37,32.234,1196584,0
2004-04-23,32.32,32.32,31.633,31.834,447086,0
2004-04-26,31.803,31.948,31.602,31.688,324110,0
2004-04-27,31.771,32.112,31.679,32.079,511915,0
2004-04-28,30.551,30.566,30.194,30.302,723019,0
2004-04-29,30.258,30.559,30.032,30.156,634540,0
2004-04-30,30.119,30.311,29.932,30.061,388842,0
2004-05-03,30.227,30.409,30.032,30.409,429226,0
2004-05-04,30.265,30.527,30.024,30.202,580154,0
2004-05-05,30.17,30.395,30.077,30.095,496662,0
2004-05-06,30.049,30.156,29.668,30.024,314166,0
2004-05-07,29.915,30.119,29.608,29.668,601320,0
2004-05-10,29.405,29.849,29.298,29.708,997742,0
2004-05-11,29.615,30.061,29.551,29.994,1158364,0
2004-05-12,30.202,30.269,29.741,30.269,673651,0
2004-05-13,30.327,30.487,30.103,30.403,697513,0
2004-05-14,30.487,30.704,30.186,30.551,590143,0
2004-05-17,30.459,30.559,29.94,30.049,637134,0
2004-05-18,30.202,30.495,30.103,30.495,834645,0
2004-05-19,30.621,30.89,30.302,30.395,771568,0
2004-05-20,30.467,30.58,30.311,30.58,607167,0
2004-05-21,30.782,30.967,30.481,30.827,906036,0
2004-05-24,30.921,30.944,30.573,30.629,431183,0
2004-05-25,30.804,30.905,30.388,30.852,737534,0
2004-05-26,30.789,31.201,30.752,31.099,426146,0
2004-05-27,31.154,31.546,31.154,31.532,620728,0
2004-05-28,31.57,31.594,31.294,31.469,453527,0
2004-06-01,31.502,31.532,31.201,31.346,299113,0
2004-06-02,31.517,31.971,31.377,31.905,625769,0
2004-06-03,31.963,31.963,31.554,31.654,479854,0
2004-06-04,31.771,32.018,31.611,31.803,312188,0
2004-06-07,31.905,32.127,31.863,32.127,297604,0
2004-06-08,32.136,32.25,31.948,32.25,318550,0
2004-06-09,32.298,32.298,31.57,31.641,519526,0
2004-06-10,31.688,31.971,31.625,31.971,393115,0
2004-06-14,31.787,31.963,31.57,31.57,346283,0
2004-06-15,31.619,31.826,31.477,31.539,465269,0
2004-06-16,31.725,31.787,31.439,31.619,257998,0
2004-06-17,31.329,31.749,31.192,31.641,418229,0
2004-06-18,31.57,31.811,31.346,31.393,644999,0
2004-06-21,31.486,31.611,31.236,31.253,299032,0
2004-06-22,31.401,31.578,31.31,31.353,533194,0
2004-06-23,31.215,31.261,30.905,31.085,473306,0
2004-06-24,31.229,31.302,31.021,31.021,312763,0
2004-06-25,31.099,31.401,30.984,31.337,425770,0
2004-06-28,31.322,31.462,31.222,31.346,426707,0
2004-06-29,31.346,31.539,31.222,31.462,352057,0
2004-06-30,31.546,32.043,31.51,32.043,683417,0
2004-07-01,32.143,32.189,31.688,31.934,554075,0
2004-07-02,32.012,32.227,31.779,32.079,385595,0
2004-07-06,32.112,32.112,31.841,31.979,318869,0
2004-07-07,31.942,32.198,31.818,31.826,373868,0
2004-07-08,31.803,32.073,31.562,31.633,765021,0
2004-07-09,31.771,31.927,31.662,31.927,339920,0
2004-07-12,32.058,32.234,31.927,32.158,501104,0
2004-07-13,32.227,32.227,31.934,32.058,441376,0
2004-07-14,31.934,32.026,31.578,31.734,452207,0
2004-07-15,31.611,31.633,31.085,31.145,901611,0
2004-07-16,31.322,31.386,31.013,31.061,424086,0
2004-07-19,31.209,31.401,31.069,31.329,271752,0
2004-07-20,31.31,31.439,30.852,31.192,521645,0
2004-07-21,31.013,31.31,30.735,30.744,458822,0
2004-07-22,30.696,30.875,30.227,30.418,352603,0
2004-07-23,30.379,30.442,29.776,29.792,658477,0
2004-07-26,29.776,30.055,29.651,29.708,653659,0
2004-07-27,29.644,29.816,29.608,29.608,489902,0
2004-07-28,29.576,29.783,29.274,29.429,674778,0
2004-07-29,29.545,29.615,29.384,29.384,953335,0
2004-07-30,29.414,29.491,29.266,29.359,531558,0
2004-08-02,29.368,29.444,29.042,29.398,664769,0
2004-08-03,29.259,29.6,29.158,29.545,608672,0
2004-08-04,29.538,29.841,29.298,29.724,508420,0
2004-08-05,29.615,29.754,29.229,29.274,441328,0
2004-08-06,29.174,29.237,28.957,29.074,487010,0
2004-08-09,29.144,29.274,29.005,29.244,551571,0
2004-08-10,29.305,29.531,29.151,29.514,344575,0
2004-08-11,29.452,29.7,29.244,29.66,494234,0
2004-08-12,29.776,29.776,29.359,29.483,279130,0
2004-08-13,29.538,29.591,29.151,29.282,371627,0
2004-08-16,29.158,29.816,29.151,29.651,458630,0
2004-08-17,29.514,29.623,29.414,29.568,400388,0
2004-08-18,29.668,29.754,29.423,29.551,491105,0
2004-08-19,29.444,29.644,29.359,29.452,386626,0
2004-08-20,29.491,29.491,29.305,29.405,365216,0
2004-08-23,29.483,29.615,29.328,29.491,378099,0
2004-08-24,29.483,29.568,29.35,29.498,403753,0
2004-08-25,29.514,29.708,29.359,29.708,467929,0
2004-08-26,29.591,29.724,29.476,29.66,220460,0
2004-08-27,29.7,29.715,29.514,29.608,225765,0
2004-08-30,29.476,29.677,29.35,29.405,332565,0
2004-08-31,29.452,29.724,29.35,29.708,852138,0
2004-09-01,29.568,29.825,29.469,29.825,420637,0
2004-09-02,29.849,30.285,29.551,30.258,271969,0
2004-09-03,29.924,30.427,29.715,30.177,453402,0
2004-09-07,30.269,30.379,30.156,30.177,811176,0
2004-09-08,30.103,30.293,30.086,30.156,591174,0
2004-09-09,30.227,30.227,29.949,30.061,510023,0
2004-09-10,30.061,30.119,29.761,29.776,711818,0
2004-09-13,29.884,29.909,29.746,29.834,599199,0
2004-09-14,29.849,29.955,29.668,29.754,624824,0
2004-09-15,29.767,29.901,29.651,29.841,655408,0
2004-09-16,29.7,30.061,29.7,29.909,318164,0
2004-09-17,30.07,30.236,29.915,30.17,628582,0
2004-09-20,30.194,30.265,29.877,30.07,350508,0
2004-09-21,29.932,30.21,29.915,30.21,548198,0
2004-09-22,29.987,30.119,29.623,29.841,444914,0
2004-09-23,29.915,30.077,29.776,30.008,592953,0
2004-09-24,30.04,30.335,29.932,30.242,576228,0
2004-09-27,30.319,30.358,30.001,30.008,497930,0
2004-09-28,29.909,30.186,29.861,30.04,447323,0
2004-09-29,30.016,30.016,29.783,29.855,447461,0
2004-09-30,29.884,30.358,29.808,30.35,932715,0
2004-10-01,30.335,30.666,30.024,30.652,793392,0
2004-10-04,30.688,30.696,30.534,30.629,401391,0
2004-10-05,30.643,30.666,30.177,30.227,481201,0
2004-10-06,30.302,30.403,30.127,30.388,320354,0
2004-10-07,30.293,30.327,29.94,29.987,509518,0
2004-10-08,29.971,30.077,29.816,29.841,418544,0
2004-10-11,29.638,30.024,29.538,29.932,433008,0
2004-10-12,29.915,29.915,29.741,29.855,493561,0
2004-10-13,29.816,29.962,29.531,29.644,406947,0
2004-10-14,29.685,29.733,28.656,28.965,1038857,0
2004-10-15,29.197,29.22,28.27,29.057,1106513,0
2004-10-18,28.795,29.405,28.795,29.174,707611,0
2004-10-19,29.237,29.251,28.471,28.564,636728,0
2004-10-20,28.719,28.874,28.278,28.802,610913,0
2004-10-21,28.347,28.896,28.293,28.617,508122,0
2004-10-22,28.811,29.214,28.71,28.849,494359,0
2004-10-25,28.649,29.244,28.439,29.229,639555,0
2004-10-26,29.291,30.427,29.197,30.427,945434,0
2004-10-27,30.467,30.696,30.103,30.612,378028,0
2004-10-28,30.358,30.897,30.095,30.861,405683,0
2004-10-29,30.844,30.921,30.666,30.735,1216904,0
2004-11-01,30.804,30.953,30.704,30.921,275582,0
2004-11-02,30.999,31.317,30.897,31.184,469074,0
2004-11-03,31.201,31.462,30.868,31.245,809278,0
2004-11-04,30.25,31.37,30.055,31.322,694081,0
2004-11-05,31.222,31.477,30.928,31.423,497633,0
2004-11-08,31.362,31.654,31.268,31.524,358595,0
2004-11-09,31.611,31.771,31.517,31.586,548092,0
2004-11-10,31.662,31.927,31.586,31.803,328274,0
2004-11-11,31.762,31.956,31.662,31.905,408401,0
2004-11-12,31.956,31.997,31.486,31.988,461293,0
2004-11-15,32.051,32.282,31.887,32.205,588629,0
2004-11-16,32.282,32.382,32.198,32.219,481976,0
2004-11-17,32.32,32.675,32.219,32.375,487363,0
2004-11-18,32.552,32.644,32.25,32.382,503347,0
2004-11-19,32.484,32.568,32.088,32.227,457809,0
2004-11-22,32.32,32.568,32.219,32.506,334297,0
2004-11-23,32.617,32.628,32.127,32.498,498110,0
2004-11-24,32.617,32.83,32.476,32.621,573960,0
2004-11-26,32.738,33.002,32.628,32.922,171132,0
2004-11-29,33.046,33.094,32.754,32.969,474354,0
2004-11-30,33.063,33.218,32.7,32.986,475474,0
2004-12-01,33.161,33.564,32.917,33.481,672154,0
2004-12-02,33.425,33.643,33.17,33.505,565076,0
2004-12-03,32.761,32.969,32.534,32.628,1002173,0
2004-12-06,32.691,32.871,32.397,32.853,376547,0
2004-12-07,32.815,32.953,32.413,32.413,426802,0
2004-12-08,32.822,32.822,32.095,32.506,656855,0
2004-12-09,32.25,32.593,32.103,32.543,410341,0
2004-12-10,32.628,32.73,32.227,32.691,458554,0
2004-12-13,32.836,32.871,32.512,32.822,439922,0
2004-12-14,32.576,32.807,32.521,32.792,505757,0
2004-12-15,32.621,33.046,32.576,33.039,600504,0
2004-12-16,32.944,33.023,32.476,32.601,484668,0
2004-12-17,32.143,32.724,32.043,32.234,1363165,0
2004-12-20,32.375,32.413,32.035,32.227,517929,0
2004-12-21,32.095,32.468,32.095,32.359,457347,0
2004-12-22,32.601,32.651,32.241,32.405,425407,0
2004-12-23,32.328,32.521,32.241,32.298,201978,0
2004-12-27,32.388,32.476,32.073,32.189,312853,0
2004-12-28,32.136,32.476,32.136,32.476,214915,0
2004-12-29,32.617,32.651,32.444,32.552,239075,0
2004-12-30,32.669,32.675,32.468,32.593,236459,0
2004-12-31,32.227,32.761,32.227,32.584,339816,0
2005-01-03,32.784,32.862,32.521,32.724,617469,0
2005-01-04,32.83,32.83,32.234,32.234,475239,0
2005-01-05,32.962,33.279,32.617,32.836,916311,0
2005-01-06,33.178,33.226,32.7,33.07,462892,0
2005-01-07,33.416,33.581,32.862,32.917,401675,0
2005-01-10,33.117,33.204,32.83,32.944,397902,0
2005-01-11,32.978,33.139,32.675,32.724,564436,0
2005-01-12,33.11,33.204,32.234,32.521,715554,0
2005-01-13,32.917,32.917,32.227,32.298,513648,0
2005-01-14,32.769,32.769,32.344,32.512,431772,0
2005-01-18,32.754,33.054,32.429,32.986,434466,0
2005-01-19,32.986,33.11,32.799,32.799,388420,0
2005-01-20,32.917,32.969,32.444,32.552,495184,0
2005-01-21,32.792,32.83,32.151,32.241,490373,0
2005-01-24,32.429,32.528,32.182,32.182,522704,0
2005-01-25,32.61,32.845,32.227,32.266,414378,0
2005-01-26,32.7,32.707,32.307,32.512,467636,0
2005-01-27,32.724,32.738,31.988,32.079,397781,0
2005-01-28,32.512,32.528,31.57,31.725,449028,0
2005-01-31,32.336,32.506,32.073,32.484,540188,0
2005-02-01,32.909,32.909,32.351,32.61,520717,0
2005-02-02,33.155,33.24,32.822,32.944,782275,0
2005-02-03,33.161,33.161,32.815,32.953,460839,0
2005-02-04,33.11,33.409,32.886,33.373,764484,0
2005-02-07,33.589,33.643,33.325,33.333,571795,0
2005-02-08,33.505,33.512,33.21,33.309,477863,0
2005-02-09,33.455,33.541,32.815,32.909,484586,0
2005-02-10,32.994,33.316,32.691,32.938,533802,0
2005-02-11,33.11,33.341,32.917,33.271,469727,0
2005-02-14,33.24,33.547,33.161,33.547,312552,0
2005-02-15,33.681,33.944,33.564,33.643,423835,0
2005-02-16,33.92,33.936,33.271,33.402,407805,0
2005-02-17,33.728,33.936,32.994,33.133,385971,0
2005-02-18,33.498,33.498,32.944,33.063,493887,0
2005-02-22,33.226,33.226,32.468,32.568,446485,0
2005-02-23,32.969,33.473,32.453,32.738,470039,0
2005-02-24,33.023,33.054,32.49,32.853,362381,0
2005-02-25,32.822,33.302,32.66,33.204,393841,0
2005-02-28,33.341,33.341,32.807,32.93,498551,0
2005-03-01,33.079,33.581,33.002,33.573,706423,0
2005-03-02,33.695,33.86,33.263,33.481,645817,0
2005-03-03,33.643,33.71,33.286,33.366,624561,0
2005-03-04,33.589,33.71,33.256,33.521,480966,0
2005-03-07,33.643,33.944,33.448,33.805,426915,0
2005-03-08,33.619,33.836,33.366,33.69,510253,0
2005-03-09,33.533,33.69,33.294,33.425,595723,0
2005-03-10,33.464,33.719,33.316,33.695,428578,0
2005-03-11,33.836,33.896,33.302,33.396,630921,0
2005-03-14,33.527,33.953,33.396,33.79,522029,0
2005-03-15,33.69,33.851,32.944,32.962,850383,0
2005-03-16,33.046,33.046,32.601,32.7,421166,0
2005-03-17,32.886,32.886,32.405,32.601,450604,0
2005-03-18,32.559,32.644,32.219,32.32,2000875,0
2005-03-21,32.213,32.628,32.205,32.388,734320,0
2005-03-22,32.593,32.593,31.554,31.562,670981,0
2005-03-23,31.654,32.136,31.57,31.927,568328,0
2005-03-24,32.127,32.266,31.771,31.863,418129,0
2005-03-28,32.051,32.512,31.756,32.189,568125,0
2005-03-29,32.119,32.61,32.079,32.32,402060,0
2005-03-30,32.543,32.568,32.143,32.344,569034,0
2005-03-31,32.298,32.388,32.051,32.103,675551,0
2005-04-01,32.051,32.444,31.619,31.871,594193,0
2005-04-04,31.779,32.528,31.71,32.336,543606,0
2005-04-05,32.543,32.568,32.051,32.413,625646,0
2005-04-06,32.621,32.747,32.274,32.651,498655,0
2005-04-07,32.769,32.815,32.462,32.621,633943,0
2005-04-08,32.621,32.799,32.375,32.521,494041,0
2005-04-11,32.375,32.644,32.336,32.543,682402,0
2005-04-12,32.621,33.279,32.435,33.248,481725,0
2005-04-13,33.248,33.333,32.651,32.836,414853,0
2005-04-14,32.922,32.922,32.359,32.435,450126,0
2005-04-15,32.119,32.468,31.887,31.905,620678,0
2005-04-18,31.841,32.079,31.696,31.887,536837,0
2005-04-19,31.988,32.174,31.646,32.095,651937,0
2005-04-20,32.298,32.382,31.762,31.856,887221,0
2005-04-21,31.578,31.896,31.222,31.734,757441,0
2005-04-22,31.856,31.911,31.229,31.377,613250,0
2005-04-25,31.594,31.662,30.953,31.209,816869,0
2005-04-26,31.053,31.069,30.35,30.511,1079671,0
2005-04-27,30.797,30.914,30.265,30.776,615921,0
2005-04-28,30.861,30.921,30.442,30.566,652866,0
2005-04-29,30.776,31.137,30.504,31.013,796575,0
2005-05-02,31.431,31.447,30.573,30.875,627094,0
2005-05-03,31.028,31.028,30.434,30.643,972041,0
2005-05-04,30.967,31.31,30.674,31.31,592489,0
2005-05-05,31.654,31.702,30.836,31.129,740504,0
2005-05-06,31.524,31.578,30.852,30.852,535463,0
2005-05-09,30.844,30.999,30.674,30.89,617642,0
2005-05-10,30.704,30.704,30.04,30.403,655242,0
2005-05-11,30.495,30.612,30.111,30.573,442799,0
2005-05-12,30.451,30.643,30.139,30.162,584114,0
2005-05-13,30.403,30.403,29.668,29.855,623653,0
2005-05-16,30.061,30.293,29.849,30.119,527990,0
2005-05-17,29.808,30.735,29.761,30.643,477018,0
2005-05-18,30.844,30.975,30.636,30.852,448495,0
2005-05-19,30.967,30.967,30.58,30.804,364344,0
2005-05-20,31.201,31.31,30.721,30.782,420712,0
2005-05-23,30.953,31.085,30.768,31.021,489777,0
2005-05-24,31.177,31.222,30.487,30.744,544583,0
2005-05-25,30.921,30.921,30.511,30.629,402834,0
2005-05-26,30.761,30.768,30.504,30.721,459739,0
2005-05-27,30.728,30.82,30.621,30.704,327273,0
2005-05-31,30.735,30.761,30.511,30.519,757531,0
2005-06-01,30.388,30.804,30.371,30.712,601380,0
2005-06-02,30.573,30.804,30.487,30.629,351003,0
2005-06-03,30.861,30.861,30.302,30.511,338552,0
2005-06-06,30.612,30.804,30.451,30.789,585156,0
2005-06-07,30.883,30.914,30.236,30.511,671705,0
2005-06-08,30.629,30.728,30.388,30.495,410948,0
2005-06-09,30.704,30.721,30.269,30.712,417280,0
2005-06-10,30.573,30.768,30.379,30.559,365738,0
2005-06-13,30.427,30.967,30.427,30.696,299546,0
2005-06-14,30.883,30.883,30.511,30.658,491450,0
2005-06-15,30.666,30.861,30.559,30.768,300798,0
2005-06-16,30.82,31.113,30.712,31.007,391848,0
2005-06-17,31.346,31.641,30.652,31.641,1044768,0
2005-06-20,31.423,31.539,31.129,31.268,774974,0
2005-06-21,31.346,31.454,31.037,31.209,417088,0
2005-06-22,31.377,31.377,30.596,30.735,733702,0
2005-06-23,30.836,30.868,30.365,30.409,489050,0
2005-06-24,30.511,30.527,30.061,30.25,995004,0
2005-06-27,30.049,30.875,30.049,30.836,574753,0
2005-06-28,30.928,31.099,30.827,30.975,402208,0
2005-06-29,31.113,31.129,30.804,30.914,395056,0
2005-06-30,30.936,31.077,30.566,30.58,461524,0
2005-07-01,30.744,30.984,30.621,30.975,380199,0
2005-07-05,30.905,31.285,30.752,31.184,428623,0
2005-07-06,31.161,31.209,30.674,30.712,444838,0
2005-07-07,30.242,30.959,30.147,30.921,464484,0
2005-07-08,30.984,31.037,30.543,31.013,307071,0
2005-07-11,31.161,31.386,30.721,31.215,383058,0
2005-07-12,31.31,31.31,31.013,31.106,243602,0
2005-07-13,31.113,31.253,30.905,30.999,288696,0
2005-07-14,31.177,31.209,30.696,30.883,472684,0
2005-07-15,30.953,31.106,30.804,30.999,525925,0
2005-07-18,30.905,31.201,30.905,30.959,547168,0
2005-07-19,30.936,31.469,30.883,31.431,594044,0
2005-07-20,31.762,31.762,31.161,31.662,912808,0
2005-07-21,31.696,31.756,31.261,31.417,376933,0
2005-07-22,31.51,31.594,31.192,31.502,335987,0
2005-07-25,31.71,31.741,31.439,31.619,378292,0
2005-07-26,31.625,31.771,31.423,31.646,288105,0
2005-07-27,31.462,31.811,31.447,31.741,434167,0
2005-07-28,31.795,32.073,31.779,31.942,388478,0
2005-07-29,32.079,32.112,31.741,31.863,493830,0
2005-08-01,32.012,32.066,31.57,31.756,430413,0
2005-08-02,31.696,32.559,31.586,32.274,724750,0
2005-08-03,32.026,32.552,31.811,32.421,694773,0
2005-08-04,32.468,32.66,32.32,32.512,710675,0
2005-08-05,32.388,32.543,32.205,32.307,507102,0
2005-08-08,32.512,32.576,32.079,32.576,586799,0
2005-08-09,32.669,32.822,32.388,32.534,388232,0
2005-08-10,32.715,32.962,32.298,32.382,448071,0
2005-08-11,32.621,32.644,32.328,32.61,371180,0
2005-08-12,32.601,32.601,32.205,32.298,451575,0
2005-08-15,32.397,32.397,31.934,32.189,758758,0
2005-08-16,32.004,32.328,31.896,31.948,383910,0
2005-08-17,31.887,32.066,31.662,31.927,407740,0
2005-08-18,31.88,32.043,31.662,31.934,305439,0
2005-08-19,32.435,32.435,32.004,32.151,464282,0
2005-08-22,32.375,32.543,31.988,32.213,299447,0
2005-08-23,32.282,32.351,31.919,31.997,400045,0
2005-08-24,32.043,32.241,31.602,31.633,331325,0
2005-08-25,31.586,31.856,31.517,31.849,395747,0
2005-08-26,31.942,31.942,31.532,31.619,272316,0
2005-08-29,31.486,31.654,31.077,31.602,498083,0
2005-08-30,31.362,31.502,30.999,31.261,483621,0
2005-08-31,31.077,31.679,30.836,31.641,653585,0
2005-09-01,31.762,31.803,31.31,31.795,553367,0
2005-09-02,31.927,31.927,31.625,31.779,427737,0
2005-09-06,31.919,32.189,31.662,32.073,469302,0
2005-09-07,32.234,32.307,31.811,32.227,460748,0
2005-09-08,32.088,32.119,31.787,31.787,522686,0
2005-09-09,31.871,32.166,31.71,32.079,411626,0
2005-09-12,32.174,32.707,31.988,32.635,1038683,0
2005-09-13,32.669,32.724,31.887,32.476,983553,0
2005-09-14,32.506,32.506,32.088,32.158,387337,0
2005-09-15,32.119,32.291,31.863,32.282,861572,0
2005-09-16,32.468,32.576,32.004,32.484,2736400,0
2005-09-19,32.429,32.512,31.948,32.079,625021,0
2005-09-20,32.198,32.724,31.619,31.803,963990,0
2005-09-21,31.423,31.619,31.276,31.285,797380,0
2005-09-22,31.222,31.594,30.991,31.469,792649,0
2005-09-23,31.386,31.762,31.386,31.679,400133,0
2005-09-26,31.679,31.811,31.253,31.462,467064,0
2005-09-27,31.619,31.979,31.431,31.803,659644,0
2005-09-28,32.018,32.143,31.641,31.896,347932,0
2005-09-29,32.079,32.388,31.779,32.359,748037,0
2005-09-30,32.388,32.429,32.058,32.382,567905,0
2005-10-03,32.313,32.534,32.119,32.429,872724,0
2005-10-04,32.351,32.644,32.219,32.282,551027,0
2005-10-05,32.227,32.259,31.71,31.71,447625,0
2005-10-06,31.734,32.127,31.594,31.818,476354,0
2005-10-07,32.012,32.012,31.51,31.702,435744,0
2005-10-10,31.67,31.771,31.31,31.502,273498,0
2005-10-11,31.662,31.725,31.077,31.145,603435,0
2005-10-12,31.302,31.51,30.868,31.229,685068,0
2005-10-13,31.409,31.502,30.975,31.192,1019906,0
2005-10-14,31.502,31.502,30.852,31.245,769123,0
2005-10-17,32.266,32.388,31.462,31.688,946830,0
2005-10-18,31.771,31.803,31.517,31.517,832697,0
2005-10-19,31.439,31.863,31.294,31.856,612726,0
2005-10-20,31.942,32.051,31.276,31.454,818122,0
2005-10-21,31.963,31.963,31.362,31.625,522767,0
2005-10-24,31.856,32.158,31.625,32.151,714918,0
2005-10-25,31.934,32.088,31.57,31.818,365395,0
2005-10-26,31.749,32.413,31.749,31.948,321313,0
2005-10-27,31.927,32.307,31.871,31.979,335184,0
2005-10-28,32.174,32.61,32.018,32.552,411454,0
2005-10-31,32.845,32.986,32.61,32.894,821462,0
2005-11-01,32.66,33.133,32.298,32.986,610390,0
2005-11-02,33.046,33.896,32.879,33.883,768955,0
2005-11-03,34.083,34.083,33.512,33.658,543922,0
2005-11-04,33.728,33.79,33.248,33.595,434771,0
2005-11-07,33.851,33.851,33.233,33.681,486214,0
2005-11-08,33.643,33.782,33.24,33.658,495686,0
2005-11-09,33.782,34.005,33.186,33.828,478406,0
2005-11-10,33.69,34.57,33.69,34.523,542778,0
2005-11-11,34.591,34.623,34.354,34.6,314227,0
2005-11-14,34.623,34.655,34.289,34.639,304887,0
2005-11-15,34.607,34.772,34.124,34.231,369069,0
2005-11-16,34.13,34.239,33.695,33.851,546683,0
2005-11-17,33.953,34.059,33.425,34.051,456236,0
2005-11-18,34.715,34.715,33.851,34.378,469447,0
2005-11-21,34.205,34.362,33.651,34.136,377360,0
2005-11-22,33.975,34.346,33.928,34.346,585861,0
2005-11-23,34.136,34.591,34.136,34.461,254361,0
2005-11-25,34.532,34.709,34.151,34.321,170974,0
2005-11-28,34.248,34.506,34.116,34.371,413099,0
2005-11-29,34.584,34.702,34.371,34.422,330033,0
2005-11-30,34.57,34.607,34.205,34.408,799805,0
2005-12-01,34.422,34.834,34.385,34.785,596728,0
2005-12-02,34.6,34.817,34.5,34.764,454931,0
2005-12-05,34.694,35.049,34.655,34.942,660863,0
2005-12-06,34.95,35.498,34.918,35.025,563774,0
2005-12-07,35.058,35.09,34.785,34.864,425426,0
2005-12-08,34.982,35.234,34.764,35.067,614486,0
2005-12-09,34.825,35.436,34.825,35.189,398035,0
2005-12-12,35.132,35.204,34.623,34.982,467687,0
2005-12-13,35.049,35.181,34.506,35.148,477229,0
2005-12-14,35.258,35.521,35.097,35.311,293991,0
2005-12-15,35.174,35.328,34.772,35.041,421744,0
2005-12-16,35.058,35.174,34.785,34.785,976298,0
2005-12-19,34.772,34.942,34.631,34.748,421751,0
2005-12-20,34.825,34.841,34.577,34.591,357752,0
2005-12-21,34.558,34.879,34.306,34.549,401134,0
2005-12-22,34.615,34.723,34.408,34.655,240917,0
2005-12-23,34.785,34.942,34.631,34.841,171182,0
2005-12-27,34.942,35.117,34.371,34.392,287474,0
2005-12-28,34.591,34.9,34.454,34.748,344021,0
2005-12-29,34.549,35.008,34.549,34.648,191376,0
2005-12-30,34.486,34.764,34.314,34.54,243079,0
2006-01-03,34.549,34.785,33.86,34.709,729659,0
2006-01-04,34.362,35.197,34.362,35.126,474764,0
2006-01-05,34.942,35.165,34.694,34.85,521946,0
2006-01-06,34.85,35.174,34.825,35.174,331653,0
2006-01-09,35.002,35.281,34.967,35.049,406870,0
2006-01-10,35.097,35.126,34.709,35.09,316905,0
2006-01-11,34.95,35.165,34.879,35.132,275393,0
2006-01-12,35.174,35.174,34.785,34.885,257159,0
2006-01-13,35.234,35.281,35.002,35.22,430024,0
2006-01-17,35.481,35.512,34.809,35.097,484106,0
2006-01-18,35.082,35.56,34.924,35.041,352455,0
2006-01-19,35.132,35.281,35.002,35.016,340624,0
2006-01-20,35.016,35.097,34.354,34.408,543082,0
2006-01-23,34.306,34.857,34.27,34.447,357918,0
2006-01-24,34.591,34.6,34.231,34.438,337643,0
2006-01-25,34.399,34.549,34.13,34.354,333474,0
2006-01-26,34.623,35.09,34.623,34.825,580628,0
2006-01-27,34.793,35.074,34.57,34.748,366499,0
2006-01-30,34.709,35.165,34.702,35.126,358092,0
2006-01-31,35.174,35.367,34.756,35.204,550659,0
2006-02-01,34.994,35.311,34.702,34.988,594030,0
2006-02-02,35.008,35.049,34.231,34.275,496049,0
2006-02-03,34.13,34.205,33.928,33.953,500354,0
2006-02-06,33.86,34.378,33.821,34.191,616271,0
2006-02-07,34.222,34.694,34.159,34.6,624443,0
2006-02-08,35.049,35.328,34.615,35.016,758853,0
2006-02-09,34.478,34.85,33.547,33.595,863139,0
2006-02-10,33.619,33.953,33.512,33.953,482114,0
2006-02-13,33.805,33.904,33.473,33.611,590393,0
2006-02-14,33.797,34.144,33.555,33.944,601692,0
2006-02-15,34.151,34.151,33.86,34.074,476784,0
2006-02-16,33.975,34.222,33.797,34.222,364681,0
2006-02-17,34.231,34.362,34.005,34.214,478907,0
2006-02-21,34.385,34.385,33.936,34.028,381929,0
2006-02-22,34.168,34.723,34.13,34.591,356203,0
2006-02-23,34.623,34.623,34.191,34.408,320391,0
2006-02-24,34.354,34.486,34.13,34.478,350979,0
2006-02-27,34.54,34.715,34.289,34.415,393036,0
2006-02-28,34.222,34.447,34.13,34.289,624028,0
2006-03-01,34.144,34.33,34.13,34.275,363446,0
2006-03-02,34.092,34.191,33.912,33.953,359101,0
2006-03-03,33.821,34.144,33.743,33.843,348835,0
2006-03-06,33.782,33.983,33.595,33.773,379059,0
2006-03-07,33.665,33.904,33.619,33.851,243943,0
2006-03-08,33.821,34.005,33.735,33.944,253712,0
2006-03-09,34.011,34.011,33.821,33.828,213199,0
2006-03-10,33.743,34.124,33.695,34.074,353600,0
2006-03-13,34.399,34.5,34.044,34.151,288946,0
2006-03-14,33.904,34.454,33.904,34.422,267283,0
2006-03-15,34.506,34.514,34.059,34.371,494667,0
2006-03-16,34.591,35.234,34.563,34.95,451736,0
2006-03-17,35.174,35.281,34.942,35.058,531178,0
2006-03-20,35.109,35.165,34.731,34.95,353181,0
2006-03-21,35.09,35.197,34.778,34.864,337646,0
2006-03-22,34.591,34.825,34.159,34.283,511672,0
2006-03-23,34.339,34.385,33.79,33.991,1567474,0
2006-03-24,33.961,34.262,33.912,34.005,439386,0
2006-03-27,33.86,33.983,33.651,33.743,247977,0
2006-03-28,33.69,33.773,33.07,33.333,936709,0
2006-03-29,33.248,33.581,33.248,33.433,530909,0
2006-03-30,33.271,33.555,32.986,33.017,801039,0
2006-03-31,32.978,33.002,32.429,32.521,1009857,0
2006-04-03,32.886,33.032,32.584,32.83,982587,0
2006-04-04,32.73,33.161,32.715,32.93,629645,0
2006-04-05,33.01,33.117,32.568,32.815,613180,0
2006-04-06,32.7,32.853,32.528,32.715,685931,0
2006-04-07,32.715,32.871,32.25,32.336,714968,0
2006-04-10,32.344,32.506,32.274,32.435,415249,0
2006-04-11,32.498,32.543,32.018,32.189,546911,0
2006-04-12,32.32,32.359,32.112,32.143,337050,0
2006-04-13,32.213,32.359,32.018,32.166,421364,0
2006-04-17,32.103,32.213,31.856,32.026,312396,0
2006-04-18,31.934,32.7,31.934,32.601,690131,0
2006-04-19,32.498,32.962,32.468,32.669,363826,0
2006-04-20,32.628,32.886,32.576,32.715,366153,0
2006-04-21,32.894,32.894,32.484,32.651,361494,0
2006-04-24,32.468,32.512,32.234,32.313,484347,0
2006-04-25,32.213,32.351,32.058,32.241,390192,0
2006-04-26,32.351,32.593,32.25,32.498,357925,0
2006-04-27,32.421,32.944,32.313,32.73,280093,0
2006-04-28,32.761,33.079,32.274,32.962,492602,0
2006-05-01,32.784,33.079,32.462,32.498,413224,0
2006-05-02,32.453,33.054,32.405,32.994,462964,0
2006-05-03,33.409,34.214,33.24,34.051,847415,0
2006-05-04,34.051,34.297,33.812,33.812,539794,0
2006-05-05,33.904,34.399,33.904,34.314,466408,0
2006-05-08,34.168,34.514,34.159,34.306,456886,0
2006-05-09,34.248,34.54,34.197,34.371,354923,0
2006-05-10,34.205,34.549,34.205,34.392,287304,0
2006-05-11,34.306,34.591,34.275,34.289,388604,0
2006-05-12,34.051,34.57,34.051,34.074,387491,0
2006-05-15,34.074,34.974,33.983,34.942,735594,0
2006-05-16,35.074,35.082,34.486,34.577,496931,0
2006-05-17,34.454,34.841,34.378,34.492,593005,0
2006-05-18,34.43,34.639,34.248,34.275,401042,0
2006-05-19,34.362,34.772,34.283,34.584,601459,0
2006-05-22,34.399,34.988,34.392,34.694,648820,0
2006-05-23,34.607,34.872,34.523,34.523,388909,0
2006-05-24,34.731,34.864,34.378,34.532,589310,0
2006-05-25,34.9,34.933,34.222,34.702,530402,0
2006-05-26,34.933,34.982,34.57,34.772,318249,0
2006-05-30,34.778,34.872,34.492,34.492,607607,0
2006-05-31,34.486,35.436,34.486,35.436,1294540,0
2006-06-01,35.481,35.823,35.189,35.815,942751,0
2006-06-02,35.629,36.054,35.427,35.907,621311,0
2006-06-05,35.782,35.962,35.274,35.359,537018,0
2006-06-06,35.274,35.721,35.008,35.521,711981,0
2006-06-07,35.552,36.054,35.505,35.831,570532,0
2006-06-08,35.738,36.386,35.521,36.324,970554,0
2006-06-09,36.208,36.434,36.017,36.099,511185,0
2006-06-12,35.855,36.294,35.855,35.938,687651,0
2006-06-13,36.331,36.671,36.108,36.2,1982595,0
2006-06-14,36.331,36.331,35.73,36.008,983478,0
2006-06-15,36.022,36.426,34.982,36.287,901581,0
2006-06-16,36.177,36.318,36.017,36.091,754506,0
2006-06-19,36.263,36.287,35.66,35.807,551989,0
2006-06-20,35.79,35.984,35.614,35.855,593029,0
2006-06-21,35.955,35.984,35.621,35.66,483620,0
2006-06-22,35.745,35.76,35.343,35.343,467755,0
2006-06-23,35.258,35.381,35.002,35.09,712898,0
2006-06-26,35.09,35.505,34.709,35.443,690859,0
2006-06-27,35.498,35.636,35.234,35.352,558328,0
2006-06-28,35.397,35.875,35.212,35.831,790120,0
2006-06-29,35.977,36.141,35.721,36.008,1166853,0
2006-06-30,36.177,36.464,36.083,36.34,1961459,0
2006-07-03,36.471,36.874,36.417,36.842,438591,0
2006-07-05,36.921,36.989,36.426,36.695,1013746,0
2006-07-06,36.68,37.052,36.64,37.031,678526,0
2006-07-07,37.059,37.072,36.72,36.744,654095,0
2006-07-10,36.89,37.138,36.712,37.005,583195,0
2006-07-11,37.105,37.105,36.842,37.065,614631,0
2006-07-12,37.138,37.138,36.671,36.787,570465,0
2006-07-13,36.772,36.772,36.294,36.394,428094,0
2006-07-14,36.318,36.442,35.738,35.799,685665,0
2006-07-17,35.597,36.022,35.583,35.875,508215,0
2006-07-18,35.807,36.022,35.708,35.977,566530,0
2006-07-19,36.141,36.64,36.108,36.386,718790,0
2006-07-20,36.517,36.597,36.318,36.386,473332,0
2006-07-21,36.487,36.487,35.846,35.969,596586,0
2006-07-24,36.149,36.517,35.915,36.471,474309,0
2006-07-25,36.626,36.928,36.34,36.72,816584,0
2006-07-26,36.605,36.881,36.549,36.687,644704,0
2006-07-27,36.772,37.065,36.077,36.108,776356,0
2006-07-28,36.24,36.744,36.184,36.348,725983,0
2006-07-31,36.263,36.526,36.24,36.456,868924,0
2006-08-01,36.605,36.64,36.247,36.348,662595,0
2006-08-02,36.24,36.68,36.149,36.58,562774,0
2006-08-03,36.294,36.58,35.721,35.946,742820,0
2006-08-04,36.149,36.464,35.931,36.071,638526,0
2006-08-07,36.141,36.192,35.839,35.946,535861,0
2006-08-08,36.017,36.217,35.79,35.946,526563,0
2006-08-09,36.2,36.331,35.839,35.889,499285,0
2006-08-10,35.708,36.077,35.708,36.03,795169,0
2006-08-11,35.923,36.077,35.766,35.839,381817,0
2006-08-14,36.022,36.2,35.738,35.923,500678,0
2006-08-15,34.801,35.815,34.801,35.629,919084,0
2006-08-16,35.56,36.03,35.56,36.022,360327,0
2006-08-17,35.923,36.071,35.583,35.823,837371,0
2006-08-18,35.915,36.083,35.76,35.923,450146,0
2006-08-21,35.691,35.993,35.643,35.766,391940,0
2006-08-22,35.606,35.782,35.49,35.738,474546,0
2006-08-23,35.782,35.984,35.468,35.597,618779,0
2006-08-24,35.583,35.931,35.521,35.883,290689,0
2006-08-25,35.79,35.984,35.468,35.505,301195,0
2006-08-28,35.436,35.716,35.097,35.583,552691,0
2006-08-29,35.481,36.03,35.389,35.815,994715,0
2006-08-30,35.716,36.2,35.716,35.962,387141,0
2006-08-31,35.863,36.155,35.863,36.099,602706,0
2006-09-01,36.318,36.605,36.155,36.2,551354,0
2006-09-05,36.054,36.487,36.022,36.03,432731,0
2006-09-06,35.915,36.2,35.675,35.691,736737,0
2006-09-07,35.512,35.846,35.404,35.583,778197,0
2006-09-08,35.512,35.738,35.512,35.708,680253,0
2006-09-11,35.745,36.564,35.699,36.318,1005515,0
2006-09-12,36.417,36.671,36.379,36.633,526885,0
2006-09-13,36.557,36.898,36.557,36.796,421116,0
2006-09-14,36.687,37.014,36.665,36.997,540376,0
2006-09-15,37.291,37.531,37.144,37.446,1178462,0
2006-09-18,37.337,37.455,37.252,37.423,948355,0
2006-09-19,37.375,37.431,37.045,37.259,778741,0
2006-09-20,37.191,37.455,37.005,37.245,315131,0
2006-09-21,37.36,37.36,36.72,36.849,408569,0
2006-09-22,36.736,36.928,36.534,36.835,310722,0
2006-09-25,36.965,37.245,36.68,37.191,590562,0
2006-09-26,37.122,37.46,37.052,37.299,714780,0
2006-09-27,37.152,37.399,37.13,37.375,693680,0
2006-09-28,37.266,37.568,37.266,37.415,661529,0
2006-09-29,37.331,37.438,37.144,37.197,935784,0
2006-10-02,37.222,37.331,37.014,37.191,491803,0
2006-10-03,37.324,37.501,37.284,37.446,714638,0
2006-10-04,37.354,37.631,37.337,37.492,429729,0
2006-10-05,37.368,37.7,37.368,37.6,575388,0
2006-10-06,37.568,37.6,37.375,37.577,405763,0
2006-10-09,37.616,37.631,37.399,37.562,204048,0
2006-10-10,37.492,37.685,37.399,37.568,326391,0
2006-10-11,37.586,37.663,37.375,37.568,565608,0
2006-10-12,37.524,37.647,37.438,37.501,610866,0
2006-10-13,37.6,37.802,37.46,37.74,358633,0
2006-10-16,37.802,37.886,37.647,37.74,305626,0
2006-10-17,37.7,37.902,37.337,37.809,494645,0
2006-10-18,37.793,38.025,37.747,37.932,376650,0
2006-10-19,37.973,37.973,37.6,37.709,495652,0
2006-10-20,37.893,37.932,37.568,37.692,445711,0
2006-10-23,37.724,37.994,37.586,37.878,424203,0
2006-10-24,36.534,36.981,36.149,36.255,1491339,0
2006-10-25,36.149,36.294,35.521,35.815,1133939,0
2006-10-26,35.73,36.45,35.427,36.386,1146210,0
2006-10-27,36.171,36.302,35.575,35.606,764654,0
2006-10-30,35.512,35.745,35.436,35.606,720809,0
2006-10-31,35.443,35.73,35.22,35.289,1066144,0
2006-11-01,35.629,35.629,35.09,35.174,874100,0
2006-11-02,35.002,35.863,35.002,35.157,794837,0
2006-11-03,35.132,35.265,34.982,35.109,578183,0
2006-11-06,35.008,35.289,35.008,35.228,500224,0
2006-11-07,35.132,35.274,35.049,35.165,610085,0
2006-11-08,35.141,35.343,35.09,35.157,378147,0
2006-11-09,35.174,35.174,34.709,34.942,951080,0
2006-11-10,34.918,35.067,34.864,34.994,430334,0
2006-11-13,34.982,35.234,34.974,35.174,550763,0
2006-11-14,35.141,35.289,35.067,35.148,725967,0
2006-11-15,35.058,35.212,35.008,35.032,674141,0
2006-11-16,34.974,35.468,34.974,35.335,494305,0
2006-11-17,35.22,35.367,35.067,35.09,572272,0
2006-11-20,34.817,35.09,34.723,35.025,572192,0
2006-11-21,35.104,35.104,34.892,34.982,660959,0
2006-11-22,34.834,35.132,34.834,34.974,251452,0
2006-11-24,34.879,34.967,34.801,34.841,131787,0
2006-11-27,34.723,34.841,34.239,34.289,577795,0
2006-11-28,34.183,34.57,34.168,34.297,613199,0
2006-11-29,34.283,34.639,34.27,34.461,460710,0
2006-11-30,34.399,34.577,34.205,34.231,836297,0
2006-12-01,34.011,34.523,33.86,34.205,954767,0
2006-12-04,34.731,34.85,34.486,34.748,881526,0
2006-12-05,34.702,35.157,34.679,35.074,465080,0
2006-12-06,34.958,35.575,34.958,35.328,728571,0
2006-12-07,35.443,35.443,35.141,35.274,626203,0
2006-12-08,35.157,35.459,35.157,35.389,386626,0
2006-12-11,35.397,35.745,35.397,35.59,354518,0
2006-12-12,35.498,35.738,35.498,35.738,507301,0
2006-12-13,35.708,35.889,35.629,35.716,534215,0
2006-12-14,35.79,35.915,35.621,35.855,890024,0
2006-12-15,35.863,36.141,35.823,36.083,1216553,0
2006-12-18,36.247,36.247,35.529,35.583,826686,0
2006-12-19,35.629,35.823,35.56,35.691,976813,0
2006-12-20,35.575,35.716,35.335,35.42,523890,0
2006-12-21,35.436,35.708,35.204,35.22,477498,0
2006-12-22,35.204,35.443,35.082,35.09,459444,0
2006-12-26,34.967,35.296,34.909,35.174,716310,0
2006-12-27,35.319,35.59,35.22,35.404,583798,0
2006-12-28,35.302,35.544,35.228,35.319,388039,0
2006-12-29,35.436,35.436,34.85,35.025,631039,0
2007-01-03,35.058,35.56,34.958,35.42,720822,0
2007-01-04,35.296,35.443,35.032,35.251,611761,0
2007-01-05,35.157,35.174,34.817,35.002,625891,0
2007-01-08,34.933,35.09,34.702,35.067,700787,0
2007-01-09,35.067,35.212,34.731,34.834,586511,0
2007-01-10,34.723,35.008,34.655,34.801,689059,0
2007-01-11,34.885,35.016,34.772,34.879,457420,0
2007-01-12,34.785,35.157,34.785,35.067,598397,0
2007-01-16,35.174,35.319,35.041,35.132,414216,0
2007-01-17,35.008,35.234,34.756,34.841,564922,0
2007-01-18,34.982,35.097,34.793,34.974,468959,0
2007-01-19,35.002,35.165,34.772,35.117,579376,0
2007-01-22,35.008,35.032,34.731,34.892,568408,0
2007-01-23,34.817,35.157,34.817,35.09,408956,0
2007-01-24,35.157,35.505,35.109,35.498,423544,0
2007-01-25,35.42,35.544,34.909,35.032,374285,0
2007-01-26,35.09,35.148,34.523,34.748,444329,0
2007-01-29,34.702,34.994,34.6,34.825,437277,0
2007-01-30,34.709,34.885,34.687,34.778,338686,0
2007-01-31,34.809,34.85,34.392,34.584,934035,0
2007-02-01,34.584,35.126,34.532,35.058,887395,0
2007-02-02,35.067,35.544,34.9,35.459,656501,0
2007-02-05,35.381,35.535,35.234,35.352,400857,0
2007-02-06,35.468,35.745,35.311,35.359,654088,0
2007-02-07,34.982,35.104,34.523,34.793,1337261,0
2007-02-08,34.33,34.486,33.953,33.983,1121360,0
2007-02-09,33.983,34.168,33.673,33.896,1132190,0
2007-02-12,34.019,34.13,33.627,33.695,574849,0
2007-02-13,33.703,33.975,33.651,33.874,598067,0
2007-02-14,33.782,34.1,33.782,34.005,605226,0
2007-02-15,34.159,34.297,34.116,34.239,719727,0
2007-02-16,34.136,34.346,33.975,34.159,710852,0
2007-02-20,34.231,34.289,33.961,34.191,804585,0
2007-02-21,34.168,34.168,34.005,34.051,561103,0
2007-02-22,34.297,34.399,34.059,34.183,538399,0
2007-02-23,34.092,34.239,33.928,34.019,673578,0
2007-02-26,34.028,34.231,33.735,33.975,584773,0
2007-02-27,33.86,34.005,33.24,33.248,1138797,0
2007-02-28,33.286,33.703,33.233,33.409,871444,0
2007-03-01,33.24,33.71,32.962,33.521,1227856,0
2007-03-02,33.286,33.589,33.102,33.133,952000,0
2007-03-05,33.079,33.433,32.845,32.845,890282,0
2007-03-06,32.917,33.17,32.909,32.978,1430902,0
2007-03-07,32.978,33.161,32.871,32.901,853034,0
2007-03-08,33.063,33.35,33.01,33.233,525247,0
2007-03-09,33.357,33.357,33.054,33.316,493105,0
2007-03-12,33.24,33.333,33.186,33.271,607828,0
2007-03-13,33.248,33.271,32.691,32.7,797717,0
2007-03-14,32.715,32.845,32.035,32.651,1029234,0
2007-03-15,32.543,33.01,32.498,32.879,1228911,0
2007-03-16,33.002,33.117,32.707,32.978,1035285,0
2007-03-19,33.079,33.341,33.01,33.186,1146190,0
2007-03-20,33.309,33.309,33.01,33.054,1030398,0
2007-03-21,32.986,33.627,32.66,33.541,1062250,0
2007-03-22,33.433,33.603,33.133,33.155,781817,0
2007-03-23,33.233,33.35,33.102,33.333,623314,0
2007-03-26,33.279,33.279,32.836,33.24,818724,0
2007-03-27,33.24,33.24,32.962,33.039,393275,0
2007-03-28,32.938,32.969,32.644,32.66,822432,0
2007-03-29,32.761,32.909,32.521,32.754,865783,0
2007-03-30,32.853,32.969,32.506,32.776,913842,0
2007-04-02,32.715,32.969,32.715,32.909,491023,0
2007-04-03,32.93,33.366,32.922,33.226,659038,0
2007-04-04,33.155,33.263,33.032,33.079,550265,0
2007-04-05,33.248,33.325,33.023,33.218,386270,0
2007-04-09,33.133,33.204,32.922,32.953,468729,0
2007-04-10,32.836,33.24,32.836,32.994,394712,0
2007-04-11,33.079,33.186,32.922,33.054,534495,0
2007-04-12,33.094,33.117,32.73,33.002,378588,0
2007-04-13,33.433,34.028,33.279,34.011,1066580,0
2007-04-16,34.159,35.281,34.159,35.181,1032849,0
2007-04-17,35.189,35.381,35.109,35.212,959776,0
2007-04-18,35.296,35.459,34.974,35.352,768029,0
2007-04-19,35.352,35.443,35.251,35.352,678323,0
2007-04-20,35.59,35.774,35.157,35.56,951276,0
2007-04-23,35.56,35.721,35.474,35.481,393951,0
2007-04-24,35.56,35.568,35.174,35.302,610288,0
2007-04-25,35.552,35.938,35.42,35.831,930066,0
2007-04-26,35.782,35.889,35.381,35.436,924596,0
2007-04-27,35.343,35.583,35.302,35.505,679665,0
2007-04-30,35.389,35.636,34.967,34.974,785380,0
2007-05-01,34.933,35.242,34.933,35.049,604227,0
2007-05-02,34.988,35.575,34.988,35.311,668846,0
2007-05-03,35.311,35.56,35.049,35.521,851618,0
2007-05-04,35.73,35.73,35.302,35.521,664536,0
2007-05-07,35.56,36.247,35.521,36.184,854674,0
2007-05-08,36.703,37.455,36.442,36.811,1222977,0
2007-05-09,36.751,36.973,36.471,36.564,942501,0
2007-05-10,36.564,36.597,36.091,36.108,846701,0
2007-05-11,36.149,36.348,35.782,36.294,698534,0
2007-05-14,36.318,36.37,35.938,35.984,642869,0
2007-05-15,36.022,36.331,35.683,35.708,961441,0
2007-05-16,35.883,36.155,35.869,36.155,532720,0
2007-05-17,36.117,36.287,35.977,36.149,869286,0
2007-05-18,36.217,36.31,35.969,36.163,567231,0
2007-05-21,35.984,36.2,35.799,35.969,733431,0
2007-05-22,35.969,36.022,35.79,35.869,851584,0
2007-05-23,36.008,36.022,35.774,35.915,909088,0
2007-05-24,35.946,35.946,35.367,35.427,840071,0
2007-05-25,35.606,35.629,35.274,35.436,435769,0
2007-05-29,35.436,35.745,35.376,35.443,887892,0
2007-05-30,35.436,35.606,35.265,35.552,1185327,0
2007-05-31,35.412,35.521,34.994,35.109,1513344,0
2007-06-01,35.258,35.459,35.181,35.397,696332,0
2007-06-04,35.197,35.498,35.174,35.474,596740,0
2007-06-05,35.274,35.359,34.994,35.174,810383,0
2007-06-06,35.097,35.197,34.994,35.041,725720,0
2007-06-07,34.872,35.008,34.183,34.255,943828,0
2007-06-08,34.168,34.687,34.168,34.672,839815,0
2007-06-11,34.672,34.958,34.399,34.801,458395,0
2007-06-12,34.415,34.982,34.339,34.731,1133582,0
2007-06-13,34.793,35.002,34.532,35.002,1102261,0
2007-06-14,34.872,35.281,34.872,34.942,540775,0
2007-06-15,35.165,35.228,34.885,34.933,747404,0
2007-06-18,34.864,35.067,34.864,34.879,477030,0
2007-06-19,34.942,35.025,34.817,35.008,743455,0
2007-06-20,35.109,35.165,34.447,34.454,620828,0
2007-06-21,34.385,34.447,34.059,34.222,982061,0
2007-06-22,34.136,34.136,33.627,33.673,1664040,0
2007-06-25,33.681,33.999,33.402,33.498,970934,0
2007-06-26,33.782,33.928,33.527,33.71,1089242,0
2007-06-27,33.381,34.044,33.381,33.991,1197497,0
2007-06-28,33.991,34.168,33.703,33.874,726321,0
2007-06-29,33.883,34.005,33.366,33.547,989422,0
2007-07-02,33.703,34.083,33.703,34.044,587458,0
2007-07-03,34.231,34.371,33.936,33.953,452347,0
2007-07-05,33.904,34.151,33.79,33.92,765864,0
2007-07-06,33.773,34.306,33.773,34.168,711525,0
2007-07-09,34.144,34.385,34.144,34.255,778400,0
2007-07-10,33.999,34.191,33.125,33.178,1080310,0
2007-07-11,33.178,33.433,33.063,33.387,615034,0
2007-07-12,33.402,33.821,33.309,33.821,638033,0
2007-07-13,33.874,33.904,33.651,33.782,556842,0
2007-07-16,33.912,34.255,33.883,33.944,784295,0
2007-07-17,34.083,34.275,33.773,33.782,596554,0
2007-07-18,33.735,33.828,33.017,33.333,977436,0
2007-07-19,33.357,33.489,33.086,33.218,677717,0
2007-07-20,33.204,33.204,32.291,32.453,1239327,0
2007-07-23,32.559,32.894,32.468,32.49,536601,0
2007-07-24,32.219,32.344,31.268,31.409,1059744,0
2007-07-25,31.578,32.49,31.539,32.476,1589805,0
2007-07-26,32.213,32.512,31.477,31.787,1479841,0
2007-07-27,31.927,31.927,30.999,31.007,899301,0
2007-07-30,31.121,31.129,30.442,31.013,1109825,0
2007-07-31,31.137,31.37,30.285,30.302,1038589,0
2007-08-01,30.177,31.013,29.761,30.953,1558987,0
2007-08-02,30.883,31.594,30.776,31.053,1027560,0
2007-08-03,30.944,31.409,29.591,29.591,1230274,0
2007-08-06,29.608,30.812,29.375,30.812,1038318,0
2007-08-07,30.077,31.236,29.909,30.776,1284097,0
2007-08-08,30.776,31.826,30.481,31.013,1400256,0
2007-08-09,32.018,32.018,28.415,28.532,2559147,0
2007-08-10,28.991,31.611,27.83,31.353,2457046,0
2007-08-13,31.586,32.344,30.495,32.095,1639323,0
2007-08-14,32.012,32.234,30.596,30.596,1324514,0
2007-08-15,30.395,31.562,30.395,30.704,1057951,0
2007-08-16,30.365,32.051,30.365,31.911,1342686,0
2007-08-17,32.534,33.728,32.151,32.978,1232610,0
2007-08-20,32.969,33.233,32.266,32.617,756264,0
2007-08-21,32.421,32.953,32.112,32.747,931587,0
2007-08-22,32.853,33.505,32.754,33.316,884161,0
2007-08-23,33.611,33.611,32.93,33.094,717031,0
2007-08-24,33.155,33.286,32.917,33.24,886646,0
2007-08-27,33.302,33.302,32.917,32.944,558441,0
2007-08-28,32.66,32.724,32.112,32.136,988992,0
2007-08-29,32.429,32.909,32.073,32.909,771245,0
2007-08-30,32.484,32.761,32.051,32.421,535744,0
2007-08-31,32.715,33.063,32.453,32.576,766361,0
2007-09-04,32.628,33.17,32.336,32.978,593347,0
2007-09-05,32.635,32.853,32.298,32.73,1018365,0
2007-09-06,32.715,33.054,32.453,33.046,818462,0
2007-09-07,32.543,32.845,32.444,32.738,1041956,0
2007-09-10,32.871,33.133,32.274,32.498,927648,0
2007-09-11,32.7,33.595,32.359,33.481,1020253,0
2007-09-12,33.455,33.455,32.836,33.054,729952,0
2007-09-13,33.21,33.541,33.039,33.441,547612,0
2007-09-14,33.302,33.396,32.944,33.24,527159,0
2007-09-17,33.21,33.226,32.792,32.944,535329,0
2007-09-18,32.994,34.623,32.853,34.623,1136410,0
2007-09-19,34.371,34.591,34.116,34.314,860875,0
2007-09-20,34.289,34.354,33.573,33.658,621325,0
2007-09-21,34.107,34.107,33.464,33.473,919689,0
2007-09-24,33.455,33.603,32.894,32.901,583983,0
2007-09-25,32.669,33.155,32.601,33.094,501690,0
2007-09-26,33.204,33.665,32.909,33.155,587008,0
2007-09-27,33.387,33.658,33.204,33.512,448602,0
2007-09-28,33.416,33.773,33.333,33.481,722373,0
2007-10-01,33.573,34.314,33.396,34.314,804684,0
2007-10-02,34.399,34.731,34.297,34.664,594843,0
2007-10-03,34.584,34.584,33.983,34.051,575184,0
2007-10-04,34.197,34.339,33.773,33.953,371664,0
2007-10-05,34.214,34.672,34.092,34.321,676811,0
2007-10-08,34.168,34.339,34.107,34.27,373904,0
2007-10-09,34.346,34.54,34.028,34.415,462825,0
2007-10-10,34.415,34.631,34.239,34.454,626354,0
2007-10-11,34.6,34.817,34.399,34.506,951673,0
2007-10-12,34.672,34.687,34.231,34.584,625618,0
2007-10-15,34.549,34.764,34.067,34.248,834589,0
2007-10-16,34.283,34.399,33.681,33.773,590750,0
2007-10-17,34.116,34.314,33.161,33.489,815605,0
2007-10-18,33.309,33.512,32.922,33.117,677402,0
2007-10-19,33.017,33.24,31.919,31.919,1116458,0
2007-10-22,31.963,32.901,31.911,32.707,878221,0
2007-10-23,32.776,32.822,32.198,32.617,488552,0
2007-10-24,32.088,32.25,30.636,30.827,7103889,0
2007-10-25,30.055,30.621,29.02,30.451,3305244,0
2007-10-26,30.451,30.605,29.693,30.543,1557311,0
2007-10-29,30.768,30.827,30.358,30.728,949402,0
2007-10-30,30.551,31.013,30.487,30.782,846951,0
2007-10-31,31.085,31.169,30.403,30.752,1378396,0
2007-11-01,30.358,30.636,29.761,30.242,1511658,0
2007-11-02,30.134,30.285,29.375,29.994,2004533,0
2007-11-05,29.56,30.343,29.498,29.962,1094766,0
2007-11-06,29.955,30.467,29.522,30.388,1012271,0
2007-11-07,30.049,30.269,29.551,29.66,1424654,0
2007-11-08,29.685,30.728,29.568,30.559,1662169,0
2007-11-09,29.994,31.633,29.979,31.037,1243409,0
2007-11-12,30.936,32.079,30.861,31.386,1070341,0
2007-11-13,31.578,32.413,31.393,32.405,837426,0
2007-11-14,32.213,32.601,31.88,32.051,893723,0
2007-11-15,31.979,32.359,31.486,31.654,1103153,0
2007-11-16,31.988,32.035,30.789,31.285,1563133,0
2007-11-19,30.984,31.401,30.596,31.077,1343071,0
2007-11-20,31.028,31.696,30.789,31.594,1222549,0
2007-11-21,31.362,31.654,30.782,31.045,1083165,0
2007-11-23,31.184,31.546,30.991,31.393,505522,0
2007-11-26,31.192,31.386,30.07,30.07,2559159,0
2007-11-27,30.008,30.752,29.849,30.612,1618291,0
2007-11-28,31.061,31.439,30.868,31.099,1993167,0
2007-11-29,30.861,31.261,30.442,30.883,1718901,0
2007-11-30,31.192,31.811,30.768,30.905,1293640,0
2007-12-03,30.721,31.137,30.343,30.704,1104111,0
2007-12-04,30.58,30.928,30.134,30.186,1685782,0
2007-12-05,30.527,30.636,30.077,30.559,1265969,0
2007-12-06,30.285,31.137,30.147,31.037,1064092,0
2007-12-07,30.967,31.502,30.944,31.061,1004557,0
2007-12-10,31.184,31.88,31.028,31.393,837796,0
2007-12-11,31.377,31.539,30.395,30.495,1462098,0
2007-12-12,31.245,31.532,30.25,30.776,1474699,0
2007-12-13,30.473,30.82,30.086,30.804,1118741,0
2007-12-14,30.629,30.827,30.269,30.395,1341215,0
2007-12-17,30.227,30.451,29.816,29.861,1474379,0
2007-12-18,30.335,30.527,29.855,30.395,1173782,0
2007-12-19,30.269,30.534,29.877,30.277,1074580,0
2007-12-20,30.379,30.573,29.909,30.236,1171417,0
2007-12-21,30.504,30.776,30.119,30.776,2308977,0
2007-12-24,30.782,31.362,30.652,31.31,398595,0
2007-12-26,31.121,31.346,30.875,31.209,550990,0
2007-12-27,31.322,31.322,30.534,30.534,695546,0
2007-12-28,30.776,30.861,30.487,30.605,689096,0
2007-12-31,30.403,30.89,30.227,30.566,1170019,0
2008-01-02,30.35,30.451,29.551,29.631,1583044,0
2008-01-03,29.651,29.861,29.39,29.405,894182,0
2008-01-04,29.237,29.414,28.934,29.214,1168268,0
2008-01-07,29.206,29.816,29.005,29.452,1114926,0
2008-01-08,29.437,29.644,28.322,28.33,1137356,0
2008-01-09,28.322,28.882,28.075,28.874,1286213,0
2008-01-10,28.603,29.949,28.54,29.491,1355278,0
2008-01-11,28.991,29.733,28.649,29.112,977602,0
2008-01-14,29.266,29.322,28.866,29.237,596995,0
2008-01-15,28.818,28.901,28.33,28.555,923591,0
2008-01-16,28.503,29.282,28.278,28.772,1051265,0
2008-01-17,28.742,28.742,27.643,27.682,1080197,0
2008-01-18,27.76,28.378,26.6,27.132,1607546,0
2008-01-22,25.975,27.859,25.975,27.272,1640153,0
2008-01-23,26.222,28.719,25.959,28.701,1738583,0
2008-01-24,28.588,28.788,28.083,28.494,1992910,0
2008-01-25,28.756,28.756,27.365,27.434,1070706,0
2008-01-28,27.449,29.112,27.21,29.112,1797917,0
2008-01-29,29.197,29.94,29.074,29.741,1285400,0
2008-01-30,29.924,30.875,29.56,29.608,1649443,0
2008-01-31,29.083,30.25,28.89,29.792,1781648,0
2008-02-01,29.741,30.194,29.384,30.024,1134939,0
2008-02-04,29.994,30.358,29.638,29.949,747943,0
2008-02-05,29.151,30.016,29.12,29.206,967580,0
2008-02-06,29.761,29.979,29.057,29.229,1417695,0
2008-02-07,28.91,29.861,28.91,29.398,1262082,0
2008-02-08,29.137,29.437,28.857,29.206,886920,0
2008-02-11,29.097,29.19,28.401,28.991,1570328,0
2008-02-12,29.151,29.437,28.748,29.074,1179818,0
2008-02-13,29.414,29.452,28.927,29.237,1094916,0
2008-02-14,29.322,29.444,28.742,28.965,1214955,0
2008-02-15,28.927,29.46,28.656,29.46,1287624,0
2008-02-19,29.677,29.783,29.106,29.405,1353215,0
2008-02-20,29.106,29.816,29.106,29.7,1084621,0
2008-02-21,29.715,29.94,29.291,29.328,809363,0
2008-02-22,29.322,29.476,28.632,29.476,1446839,0
2008-02-25,29.375,29.962,29.027,29.877,1027752,0
2008-02-26,29.708,30.285,29.708,30.095,845830,0
2008-02-27,29.994,30.621,29.932,30.467,908156,0
2008-02-28,30.134,30.227,29.491,29.507,903533,0
2008-02-29,29.274,29.344,28.649,28.734,2017102,0
2008-03-03,28.641,28.756,27.907,28.564,1580247,0
2008-03-04,28.208,28.833,28.001,28.688,1536379,0
2008-03-05,28.701,29.165,28.301,28.664,1669689,0
2008-03-06,28.433,28.656,28.115,28.409,1614599,0
2008-03-07,28.083,29.089,28.06,28.696,1603285,0
2008-03-10,28.641,29.02,28.286,28.394,1202004,0
2008-03-11,29.089,29.924,28.849,29.924,1601679,0
2008-03-12,29.855,30.451,29.452,29.452,1765697,0
2008-03-13,28.934,29.56,28.564,29.375,1474412,0
2008-03-14,29.531,29.531,28.208,28.617,2474356,0
2008-03-17,28.022,29.314,28.022,28.849,2153834,0
2008-03-18,29.065,29.423,28.572,29.423,2237631,0
2008-03-19,29.746,30.25,29.251,29.251,1912146,0
2008-03-20,29.522,30.776,29.251,30.696,1874883,0
2008-03-24,30.534,31.106,30.077,30.147,1102931,0
2008-03-25,29.949,30.442,29.491,30.008,1593842,0
2008-03-26,29.733,30.016,29.398,29.469,1114967,0
2008-03-27,29.685,29.708,29.137,29.151,1485408,0
2008-03-28,29.452,29.808,29.19,29.206,1245050,0
2008-03-31,29.251,29.892,28.991,29.405,2205780,0
2008-04-01,28.982,30.712,28.982,30.704,1810878,0
2008-04-02,30.721,30.928,30.25,30.897,1453593,0
2008-04-03,30.481,30.712,30.335,30.621,1221494,0
2008-04-04,30.504,30.504,29.949,30.001,1075666,0
2008-04-07,30.111,30.327,29.792,30.302,1071639,0
2008-04-08,30.024,30.265,29.708,29.861,1323755,0
2008-04-09,29.746,30.596,29.158,29.197,1705624,0
2008-04-10,29.531,29.531,28.89,29.206,1549132,0
2008-04-11,28.991,29.322,28.818,28.941,1297017,0
2008-04-14,28.656,28.999,27.875,27.967,2050944,0
2008-04-15,28.107,28.656,28.083,28.632,1192979,0
2008-04-16,28.918,29.097,28.549,29.057,1422141,0
2008-04-17,28.874,29.144,28.624,28.982,1490006,0
2008-04-18,29.568,29.767,29.106,29.251,1244044,0
2008-04-21,29.042,29.137,28.603,28.901,869629,0
2008-04-22,28.656,28.742,28.278,28.394,913578,0
2008-04-23,28.649,28.896,28.315,28.882,1276655,0
2008-04-24,28.927,29.651,28.826,29.576,1166912,0
2008-04-25,29.66,29.708,28.833,29.214,1253470,0
2008-04-28,29.057,29.398,28.857,29.337,884758,0
2008-04-29,29.151,29.514,28.901,29.013,1091661,0
2008-04-30,27.845,28.641,27.752,27.752,1947785,0
2008-05-01,27.564,28.264,27.365,28.123,1961102,0
2008-05-02,28.278,29.013,28.222,28.409,1271943,0
2008-05-05,28.448,28.517,27.946,28.107,1700051,0
2008-05-06,27.907,28.301,27.649,28.092,1320230,0
2008-05-07,28.001,28.156,27.665,27.665,600497,0
2008-05-08,27.35,27.637,26.824,27.08,2067087,0
2008-05-09,26.816,27.365,26.77,27.08,1277015,0
2008-05-12,27.173,27.558,27.173,27.491,1311953,0
2008-05-13,27.674,27.674,27.313,27.426,1440624,0
2008-05-14,27.521,28.016,27.426,27.859,936555,0
2008-05-15,27.775,28.016,27.541,27.922,844209,0
2008-05-16,27.837,27.983,27.249,27.449,927258,0
2008-05-19,27.327,27.806,27.219,27.558,1011656,0
2008-05-20,27.434,27.606,27.434,27.458,896566,0
2008-05-21,27.449,27.76,27.296,27.32,1408183,0
2008-05-22,27.28,27.706,27.257,27.615,924958,0
2008-05-23,27.496,27.649,27.094,27.094,1009644,0
2008-05-27,27.204,27.573,27.157,27.449,972532,0
2008-05-28,27.357,27.689,26.9,27.094,770306,0
2008-05-29,27.118,27.674,27.094,27.581,696125,0
2008-05-30,27.721,27.798,26.988,27.072,1245421,0
2008-06-02,26.9,27.141,26.676,26.856,1087772,0
2008-06-03,26.947,27.017,26.322,26.57,1162592,0
2008-06-04,26.639,26.865,26.498,26.623,1426341,0
2008-06-05,26.792,27.109,26.592,27.094,1061446,0
2008-06-06,26.848,27.048,25.741,25.741,1805971,0
2008-06-09,26.012,26.298,25.512,25.734,1461913,0
2008-06-10,25.527,26.027,25.527,25.749,1250856,0
2008-06-11,25.611,25.959,24.784,24.784,1648865,0
2008-06-12,24.806,25.402,24.69,24.945,1396665,0
2008-06-13,24.907,25.396,24.088,24.427,2445123,0
2008-06-16,24.235,24.583,24.047,24.351,1605800,0
2008-06-17,24.282,24.534,22.981,23.012,3299689,0
2008-06-18,22.556,22.556,21.265,21.807,5425704,0
2008-06-19,21.552,22.171,21.274,22.109,3975518,0
2008-06-20,21.83,22.556,21.366,22.263,5068340,0
2008-06-23,22.238,22.402,20.662,20.739,4043207,0
2008-06-24,20.819,21.098,20.555,20.732,2562335,0
2008-06-25,20.974,21.382,20.723,20.843,2821913,0
2008-06-26,20.647,20.878,20.401,20.414,2297244,0
2008-06-27,20.502,20.71,20.098,20.168,4564430,0
2008-06-30,20.061,20.232,19.611,19.636,3170803,0
2008-07-01,19.156,19.811,18.955,19.48,5219907,0
2008-07-02,19.629,20.067,19.495,19.512,2845872,0
2008-07-03,19.728,20.029,19.349,19.388,1795207,0
2008-07-07,19.549,19.679,18.761,18.823,3130981,0
2008-07-08,18.969,19.629,18.769,19.596,3208995,0
2008-07-09,19.721,19.743,18.467,18.53,2855313,0
2008-07-10,18.692,18.769,18.19,18.336,3083022,0
2008-07-11,18.242,18.623,17.731,18.004,3187603,0
2008-07-14,18.29,18.522,17.292,17.3,2814047,0
2008-07-15,17.2,17.616,16.768,16.875,3646023,0
2008-07-16,16.836,17.81,16.713,17.81,3704294,0
2008-07-17,18.592,19.047,17.989,18.947,5460505,0
2008-07-18,19.018,19.488,18.4,19.373,3741627,0
2008-07-21,19.301,19.921,19.171,19.549,4208224,0
2008-07-22,19.611,20.826,19.092,20.819,3725125,0
2008-07-23,21.12,21.514,20.647,21.366,3718812,0
2008-07-24,21.335,21.537,20.869,20.886,3684615,0
2008-07-25,20.911,21.187,20.502,20.747,2433914,0
2008-07-28,20.616,20.843,20.107,20.168,2040415,0
2008-07-29,20.214,21.374,20.214,21.374,2448153,0
2008-07-30,21.405,21.452,20.894,21.297,1792522,0
2008-07-31,21.055,21.838,21.004,21.522,2537988,0
2008-08-01,21.822,21.886,21.128,21.505,1847249,0
2008-08-04,21.816,21.845,21.12,21.505,2093546,0
2008-08-05,21.567,22.319,21.514,22.319,1702587,0
2008-08-06,22.395,22.525,21.953,22.18,1942381,0
2008-08-07,22.18,22.263,21.08,21.143,2690393,0
2008-08-08,21.114,21.878,21.114,21.816,1811753,0
2008-08-11,21.799,22.442,21.358,22.011,1501596,0
2008-08-12,21.83,22.03,21.343,21.467,1612135,0
2008-08-13,21.321,21.676,20.826,21.229,1620606,0
2008-08-14,21.149,21.907,20.95,21.845,1650538,0
2008-08-15,21.921,22.532,21.667,22.18,1633083,0
2008-08-18,22.118,22.45,21.413,21.452,1391266,0
2008-08-19,21.382,21.6,20.903,21.229,1570664,0
2008-08-20,21.229,21.552,20.864,21.335,1227350,0
2008-08-21,21.12,21.366,20.957,21.156,1050231,0
2008-08-22,21.444,21.799,21.08,21.799,1124125,0
2008-08-25,21.584,21.683,21.358,21.366,986945,0
2008-08-26,21.382,21.886,21.258,21.816,1114668,0
2008-08-27,21.754,22.355,21.505,22.327,1541256,0
2008-08-28,22.563,22.841,22.327,22.812,2564185,0
2008-08-29,22.65,23.128,22.628,22.914,1378247,0
2008-09-02,23.193,23.493,22.95,23.369,1835375,0
2008-09-03,23.322,23.865,23.09,23.85,1482304,0
2008-09-04,23.8,23.948,23.177,23.177,2523871,0
2008-09-05,22.967,23.632,22.936,23.623,2439644,0
2008-09-08,24.39,24.69,23.887,24.622,2830612,0
2008-09-09,24.591,24.606,23.082,23.082,3533976,0
2008-09-10,23.27,23.277,22.703,22.774,2642231,0
2008-09-11,22.579,22.943,21.937,22.943,2736997,0
2008-09-12,22.726,23.169,22.525,22.875,1636053,0
2008-09-15,21.969,23.338,21.213,22.038,2298772,0
2008-09-16,21.143,22.712,20.864,22.712,3065765,0
2008-09-17,22.019,22.378,20.795,20.795,3063461,0
2008-09-18,21.055,23.554,20.438,23.507,3668834,0
2008-09-19,26.933,26.933,10.573,25.975,2417024,0
2008-09-22,24.746,25.858,23.338,23.338,1057098,0
2008-09-23,26.824,27.057,22.718,22.718,1069441,0
2008-09-24,22.41,23.33,22.355,22.672,1001693,0
2008-09-25,22.959,24.158,22.418,24.08,1192998,0
2008-09-26,23.485,26.18,23.462,25.153,899944,0
2008-09-29,24.853,25.858,20.107,20.107,1518726,0
2008-09-30,21.977,23.121,19.712,21.985,1565101,0
2008-10-01,21.047,23.036,20.819,22.927,1102625,0
2008-10-02,22.532,22.85,20.525,20.525,1298670,0
2008-10-03,20.717,23.578,19.652,19.666,1149564,0
2008-10-06,19.325,20.232,18.019,18.848,1353134,0
2008-10-07,18.493,19.062,17.392,17.431,1391381,0
2008-10-08,17.422,19.325,16.722,17.24,1165488,0
2008-10-09,17.819,17.819,14.533,14.533,2579529,0
2008-10-10,14.302,16.226,13.188,14.952,2351939,0
2008-10-13,15.562,17.725,15.562,17.679,1763813,0
2008-10-14,17.782,18.776,17.107,18.692,2644111,0
2008-10-15,18.444,18.546,17.008,17.107,1670811,0
2008-10-16,17.422,17.493,15.855,17.309,2001371,0
2008-10-17,16.784,18.799,14.773,17.292,1382125,0
2008-10-20,17.331,17.659,16.759,17.578,1555500,0
2008-10-21,17.548,18.357,17.015,17.897,1139207,0
2008-10-22,17.464,17.65,16.598,16.93,1199233,0
2008-10-23,17.261,17.709,16.575,17.601,1840118,0
2008-10-24,15.791,17.934,15.791,17.184,1319110,0
2008-10-27,16.96,17.2,15.863,16.621,1695486,0
2008-10-28,16.791,18.784,16.194,18.631,1874024,0
2008-10-29,18.901,19.636,17.665,18.576,1491318,0
2008-10-30,19.178,19.349,18.374,18.986,837331,0
2008-10-31,19.054,20.122,18.004,20.092,1638723,0
2008-11-03,19.96,20.407,19.534,20.314,1215779,0
2008-11-04,21.106,21.886,20.732,21.222,1465850,0
2008-11-05,21.027,21.691,20.345,20.478,1360338,0
2008-11-06,20.184,20.655,18.986,19.07,1081576,0
2008-11-07,19.164,19.905,19.142,19.828,991697,0
2008-11-10,20.067,20.277,18.452,18.707,1276185,0
2008-11-11,18.33,18.986,17.926,18.639,843693,0
2008-11-12,18.151,18.646,17.888,17.904,1021836,0
2008-11-13,18.106,20.647,17.864,20.647,2002199,0
2008-11-14,20.206,21.204,19.905,20.277,1250345,0
2008-11-17,19.968,20.549,19.52,19.587,1486157,0
2008-11-18,19.342,20.431,19.293,20.379,2382539,0
2008-11-19,20.175,20.632,19.242,19.542,4169026,0
2008-11-20,19.233,20.192,18.213,18.321,4328224,0
2008-11-21,18.79,19.342,17.184,18.947,2610540,0
2008-11-24,19.301,21.567,18.938,21.428,2079411,0
2008-11-25,21.567,21.567,20.516,21.335,1657694,0
2008-11-26,20.732,21.977,20.036,21.838,1487516,0
2008-11-28,21.799,22.643,21.635,22.606,932082,0
2008-12-01,21.635,22.418,19.325,19.488,1500328,0
2008-12-02,20.067,21.391,19.488,21.382,1832774,0
2008-12-03,20.525,21.878,20.354,21.862,2186634,0
2008-12-04,20.903,22.155,20.54,20.869,1555815,0
2008-12-05,20.616,22.425,20.469,22.378,1485941,0
2008-12-08,22.418,23.106,22.053,22.817,1226623,0
2008-12-09,22.395,23.184,22.263,22.473,1702856,0
2008-12-10,22.774,23.193,22.34,22.891,1081188,0
2008-12-11,22.395,23.807,22.109,22.238,1818067,0
2008-12-12,21.709,23.47,21.709,23.345,1528189,0
2008-12-15,23.345,23.941,22.334,22.761,1704272,0
2008-12-16,23.437,24.622,23.237,24.512,2435576,0
2008-12-17,23.825,24.056,22.921,23.184,2294656,0
2008-12-18,22.914,23.694,22.658,22.797,1912987,0
2008-12-19,23.121,23.865,22.921,23.3,2700373,0
2008-12-22,23.462,23.462,22.194,22.386,1343627,0
2008-12-23,22.695,22.867,21.886,21.969,1077935,0
2008-12-24,21.945,22.37,21.822,22.077,356955,0
2008-12-26,22.294,22.752,21.643,22.231,476747,0
2008-12-29,22.224,22.473,21.683,22.077,688800,0
2008-12-30,22.288,22.418,21.761,22.37,1430336,0
2008-12-31,21.807,22.635,21.66,22.473,1371434,0
2009-01-02,22.504,22.781,21.791,22.395,1432722,0
2009-01-05,22.218,22.294,21.652,22.194,2798532,0
2009-01-06,22.487,22.859,22.1,22.355,2124873,0
2009-01-07,21.985,22.563,21.807,21.937,2239402,0
2009-01-08,21.977,22.628,21.791,22.487,1634606,0
2009-01-09,22.718,22.927,21.652,21.709,1656619,0
2009-01-12,21.761,22.019,20.723,20.819,2034887,0
2009-01-13,20.602,21.258,20.569,21.073,2053355,0
2009-01-14,20.577,20.723,19.768,19.768,1895966,0
2009-01-15,19.889,20.139,19.054,19.674,2481271,0
2009-01-16,20.154,20.168,19.325,19.768,2001098,0
2009-01-20,19.52,20.036,18.484,18.505,2694925,0
2009-01-21,18.87,19.365,18.33,19.285,2750835,0
2009-01-22,18.74,18.776,17.881,18.066,2512828,0
2009-01-23,17.788,18.374,17.392,18.242,2353600,0
2009-01-26,18.351,18.592,17.659,18.042,2099330,0
2009-01-27,18.19,18.437,17.539,18.236,2226167,0
2009-01-28,18.969,19.07,18.236,18.823,2932163,0
2009-01-29,18.538,18.757,17.578,17.585,1648126,0
2009-01-30,17.749,18.126,16.673,16.953,2640670,0
2009-02-02,17.486,17.502,16.441,16.82,1984409,0
2009-02-03,16.99,17.153,16.705,16.999,1586705,0
2009-02-04,16.999,17.356,16.867,17.023,2005189,0
2009-02-05,16.621,16.843,16.18,16.512,2682848,0
2009-02-06,16.566,17.331,16.241,17.309,2837585,0
2009-02-09,17.331,17.641,16.953,17.284,1670607,0
2009-02-10,17.184,17.782,16.982,17.031,4686709,0
2009-02-11,17.24,18.035,17.138,17.973,2555637,0
2009-02-12,17.585,18.204,17.253,18.09,2455896,0
2009-02-13,18.035,18.391,17.548,17.548,1689811,0
2009-02-17,16.666,17.015,16.418,16.418,2179832,0
2009-02-18,16.621,17.1,16.497,16.799,2620123,0
2009-02-19,16.967,17.3,16.286,16.286,2048442,0
2009-02-20,16.249,16.681,15.799,16.389,2761458,0
2009-02-23,16.566,16.96,15.692,15.699,2251044,0
2009-02-24,15.785,16.59,15.562,16.59,2555725,0
2009-02-25,16.303,16.497,15.461,15.981,2073355,0
2009-02-26,16.249,16.45,15.692,15.893,1856018,0
2009-02-27,15.453,16.218,15.444,15.879,2888038,0
2009-03-02,15.615,16.258,15.57,15.607,2126707,0
2009-03-03,15.863,16.28,14.896,15.112,2992783,0
2009-03-04,15.296,15.77,14.727,15.444,1795400,0
2009-03-05,15.029,15.268,14.139,14.31,2698799,0
2009-03-06,14.295,14.687,13.894,14.353,2558678,0
2009-03-09,14.139,14.547,13.79,13.994,1628957,0
2009-03-10,14.271,14.912,13.894,14.912,2909236,0
2009-03-11,15.053,15.213,14.502,15.074,2548363,0
2009-03-12,14.981,15.899,14.727,15.899,2958709,0
2009-03-13,15.94,16.311,15.461,16.303,2339124,0
2009-03-16,16.457,16.875,15.932,16.008,2789731,0
2009-03-17,16.055,16.859,15.893,16.852,1961806,0
2009-03-18,16.418,17.322,15.988,17.292,3256605,0
2009-03-19,17.665,17.686,16.503,16.52,2575014,0
2009-03-20,16.628,16.791,16.156,16.194,2735459,0
2009-03-23,16.697,18.081,16.45,18.011,3613634,0
2009-03-24,17.625,18.135,17.146,17.153,3242001,0
2009-03-25,17.3,17.81,16.875,17.725,3102725,0
2009-03-26,17.74,18.011,17.363,17.98,3890722,0
2009-03-27,17.749,17.918,17.477,17.539,2467077,0
2009-03-30,17.138,17.592,16.953,16.99,3214257,0
2009-03-31,17.138,17.716,16.982,17.679,3060058,0
2009-04-01,17.616,18.408,17.392,18.336,2617270,0
2009-04-02,18.806,19.07,18.4,18.675,3483452,0
2009-04-03,18.452,19.054,18.227,19.054,2440998,0
2009-04-06,18.731,19.092,18.553,18.892,2297983,0
2009-04-07,18.553,18.862,18.351,18.366,2372979,0
2009-04-08,18.514,18.848,18.321,18.683,1508317,0
2009-04-09,19.185,20.052,18.707,19.974,3417812,0
2009-04-13,19.636,20.754,19.449,20.647,2313155,0
2009-04-14,20.115,20.407,19.527,19.566,2387388,0
2009-04-15,19.425,20.655,19.01,20.647,1817909,0
2009-04-16,20.826,20.826,20.021,20.616,1712543,0
2009-04-17,20.569,20.569,19.534,19.659,2921537,0
2009-04-20,19.041,19.395,18.546,18.546,2798742,0
2009-04-21,18.467,19.897,18.299,19.897,2669606,0
2009-04-22,19.587,19.852,18.862,18.969,2526618,0
2009-04-23,19.171,19.309,18.558,19.242,1931593,0
2009-04-24,19.285,19.373,18.639,19.026,2648523,0
2009-04-27,18.716,19.217,18.583,18.761,1536852,0
2009-04-28,18.607,19.142,18.452,18.724,1219693,0
2009-04-29,19.15,19.828,18.961,19.743,1830714,0
2009-04-30,19.929,19.944,18.476,18.514,2105460,0
2009-05-01,18.558,18.558,17.702,17.764,1768468,0
2009-05-04,17.926,18.05,17.031,17.819,3374246,0
2009-05-05,17.572,17.832,17.176,17.556,2137162,0
2009-05-06,17.803,18.33,17.524,18.22,2661174,0
2009-05-07,18.158,18.53,17.731,17.773,2080202,0
2009-05-08,17.966,19.15,17.966,19.109,2483997,0
2009-05-11,18.592,18.683,17.564,17.585,2693602,0
2009-05-12,17.95,18.236,17.592,17.731,2993300,0
2009-05-13,17.176,17.782,17.008,17.068,2254565,0
2009-05-14,17.093,17.709,16.923,17.616,1700766,0
2009-05-15,17.539,17.585,17.053,17.053,1467808,0
2009-05-18,17.378,17.989,17.2,17.934,2162933,0
2009-05-19,17.773,17.95,17.44,17.511,1471116,0
2009-05-20,17.773,18.142,17.184,17.253,1416888,0
2009-05-21,16.99,17.456,16.96,17.138,1433414,0
2009-05-22,17.176,17.409,17.053,17.107,1214493,0
2009-05-26,16.967,17.556,16.867,17.486,1864612,0
2009-05-27,17.585,17.585,16.784,16.799,1993514,0
2009-05-28,17.093,17.209,16.743,17.146,1696834,0
2009-05-29,17.169,17.564,16.791,17.477,1636962,0
2009-06-01,17.725,17.803,17.161,17.702,2068130,0
2009-06-02,17.564,18.437,17.417,18.299,2639951,0
2009-06-03,18.275,18.275,17.966,18.135,1251785,0
2009-06-04,18.165,18.675,18.113,18.631,1741769,0
2009-06-05,18.784,18.823,18.266,18.646,2326893,0
2009-06-08,18.6,18.769,18.313,18.659,1308792,0
2009-06-09,18.583,18.667,18.43,18.567,1075707,0
2009-06-10,18.731,18.761,18.306,18.437,1122639,0
2009-06-11,18.458,18.776,18.351,18.553,942512,0
2009-06-12,18.444,18.667,18.313,18.43,918108,0
2009-06-15,18.321,18.43,18.05,18.142,1695388,0
2009-06-16,18.183,18.236,17.904,17.904,1408530,0
2009-06-17,17.625,17.849,17.284,17.322,1479656,0
2009-06-18,17.4,17.709,17.309,17.524,1513936,0
2009-06-19,17.731,17.758,17.093,17.548,1922024,0
2009-06-22,17.385,17.493,16.791,16.806,2421625,0
2009-06-23,16.908,17.084,16.768,16.883,1734337,0
2009-06-24,17.008,17.176,16.791,16.914,1296951,0
2009-06-25,16.852,17.084,16.541,17.068,1289112,0
2009-06-26,17.046,17.192,16.891,17.114,1262234,0
2009-06-29,17.1,17.284,16.982,17.275,1198142,0
2009-06-30,17.347,17.4,16.974,17.275,1318862,0
2009-07-01,17.486,17.641,17.317,17.464,1337590,0
2009-07-02,17.331,17.37,16.891,16.914,1457064,0
2009-07-06,16.937,17.356,16.937,17.322,1708811,0
2009-07-07,17.322,17.4,16.628,16.729,1797257,0
2009-07-08,16.852,16.99,16.466,16.69,2087257,0
2009-07-09,16.843,16.967,16.659,16.813,1067959,0
2009-07-10,16.69,16.751,16.482,16.651,955498,0
2009-07-13,16.82,17.641,16.806,17.625,2641927,0
2009-07-14,17.477,17.502,16.945,17.107,1846232,0
2009-07-15,17.448,17.709,17.068,17.659,2250517,0
2009-07-16,17.709,17.909,17.486,17.826,1668683,0
2009-07-17,17.803,17.904,17.548,17.856,1813789,0
2009-07-20,17.764,17.989,17.702,17.98,1441979,0
2009-07-21,18.004,18.158,17.849,18.142,1591221,0
2009-07-22,18.042,18.408,17.958,18.306,1086835,0
2009-07-23,18.151,18.769,18.066,18.716,1785937,0
2009-07-24,18.567,18.892,18.522,18.814,732963,0
2009-07-27,18.978,19.15,18.683,19.134,1006294,0
2009-07-28,19.041,19.201,18.969,19.142,1138547,0
2009-07-29,19.001,19.134,18.901,19.047,1079801,0
2009-07-30,19.01,19.171,18.784,18.901,2068218,0
2009-07-31,18.961,19.134,18.505,18.667,2500085,0
2009-08-03,18.938,19.026,18.497,18.915,1781300,0
2009-08-04,19.117,19.411,18.84,19.325,1236739,0
2009-08-05,19.185,19.458,19.01,19.126,2728232,0
2009-08-06,19.404,19.488,18.716,18.74,2303555,0
2009-08-07,18.969,19.142,18.761,19.041,2146035,0
2009-08-10,19.054,19.171,18.814,18.978,1509495,0
2009-08-11,19.054,19.085,18.87,18.915,2199467,0
2009-08-12,19.07,19.301,18.938,19.15,2107510,0
2009-08-13,19.193,19.441,18.932,19.417,1687975,0
2009-08-14,19.318,19.433,19.134,19.285,1276505,0
2009-08-17,19.018,19.171,18.878,18.892,1533960,0
2009-08-18,18.978,19.033,18.79,18.886,942468,0
2009-08-19,18.749,19.092,18.74,19.018,1755783,0
2009-08-20,18.923,19.126,18.886,19.026,2051399,0
2009-08-21,19.085,19.301,18.947,19.25,2045377,0
2009-08-24,19.293,19.433,18.978,19.054,1769807,0
2009-08-25,19.285,19.587,19.233,19.411,2178767,0
2009-08-26,19.652,19.652,19.334,19.512,1236203,0
2009-08-27,19.52,19.721,19.309,19.659,1522250,0
2009-08-28,19.751,19.789,19.512,19.721,1031197,0
2009-08-31,19.504,19.929,19.495,19.881,1574419,0
2009-09-01,19.913,20.043,19.201,19.217,2100820,0
2009-09-02,19.171,19.171,18.969,19.01,2279628,0
2009-09-03,19.142,19.257,18.938,19.242,1707883,0
2009-09-04,19.285,19.334,19.01,19.25,870774,0
2009-09-08,19.373,19.433,19.126,19.349,1617319,0
2009-09-09,19.25,19.666,19.217,19.659,1601423,0
2009-09-10,19.596,19.781,19.473,19.679,1740431,0
2009-09-11,19.679,19.781,19.527,19.736,1025464,0
2009-09-14,19.549,20.052,19.549,20.052,1116030,0
2009-09-15,20.043,20.13,19.881,19.929,1685729,0
2009-09-16,19.805,20.168,19.659,20.16,1837928,0
2009-09-17,20.232,20.247,19.712,19.736,1292733,0
2009-09-18,19.781,20.184,19.768,20.036,1993848,0
2009-09-21,19.913,20.067,19.836,19.876,1018760,0
2009-09-22,19.913,20.015,19.679,19.759,1015114,0
2009-09-23,19.797,19.99,19.603,19.62,1275552,0
2009-09-24,19.781,19.852,19.52,19.62,1083038,0
2009-09-25,19.512,19.743,19.48,19.527,1033152,0
2009-09-28,19.644,20.192,19.579,20.192,764746,0
2009-09-29,20.145,20.338,20.043,20.175,1081070,0
2009-09-30,20.175,20.268,19.82,20.092,1696680,0
2009-10-01,20.029,20.168,19.789,19.789,1735992,0
2009-10-02,19.534,19.881,19.488,19.721,1559247,0
2009-10-05,19.86,19.876,19.603,19.836,1687811,0
2009-10-06,19.998,20.036,19.736,20.015,1147680,0
2009-10-07,19.913,20.052,19.844,20.015,988482,0
2009-10-08,20.154,20.168,19.921,19.96,1485422,0
2009-10-09,19.952,20.092,19.913,20.084,878290,0
2009-10-12,20.098,20.192,19.913,19.96,666726,0
2009-10-13,19.968,20.021,19.797,19.913,1267515,0
2009-10-14,19.99,20.263,19.921,20.223,1660633,0
2009-10-15,20.13,20.299,20.015,20.223,1101310,0
2009-10-16,20.239,20.255,19.775,19.905,1180308,0
2009-10-19,19.968,20.299,19.921,20.284,911814,0
2009-10-20,20.184,20.263,19.929,19.983,1205714,0
2009-10-21,19.897,20.255,19.789,19.828,1198360,0
2009-10-22,19.889,20.232,19.836,20.184,1232934,0
2009-10-23,20.067,20.206,19.811,19.86,1424323,0
2009-10-26,19.937,20.122,19.549,19.603,1685272,0
2009-10-27,19.728,19.751,19.449,19.465,1011399,0
2009-10-28,19.465,19.596,19.365,19.449,2052218,0
2009-10-29,19.666,19.881,19.488,19.844,2938741,0
2009-10-30,19.836,19.897,19.566,19.603,3065143,0
2009-11-02,19.751,19.974,19.512,19.852,1944253,0
2009-11-03,19.636,19.929,19.52,19.82,1769386,0
2009-11-04,20.029,20.115,19.743,19.781,1950184,0
2009-11-05,19.921,20.015,19.781,19.998,1355922,0
2009-11-06,19.743,20.021,19.659,19.929,1290247,0
2009-11-09,20.052,20.407,20.043,20.407,1308233,0
2009-11-10,20.314,20.431,20.184,20.306,1393345,0
2009-11-11,20.469,20.549,20.37,20.478,894029,0
2009-11-12,20.379,20.469,20.175,20.175,1180787,0
2009-11-13,20.268,20.306,20.075,20.175,726053,0
2009-11-16,20.277,20.323,20.015,20.092,1955602,0
2009-11-17,20.061,20.122,19.937,20.029,1073056,0
2009-11-18,20.075,20.092,19.881,19.937,710794,0
2009-11-19,19.905,19.905,19.666,19.736,1915698,0
2009-11-20,19.611,19.844,19.558,19.659,1319421,0
2009-11-23,19.86,20.043,19.743,19.889,1091648,0
2009-11-24,19.889,19.983,19.751,19.913,992821,0
2009-11-25,19.952,20.061,19.687,19.811,1521535,0
2009-11-27,19.404,19.728,19.365,19.48,973168,0
2009-11-30,19.48,19.743,19.411,19.728,1630054,0
2009-12-01,19.852,19.852,19.566,19.775,1504586,0
2009-12-02,19.759,19.929,19.687,19.728,1312597,0
2009-12-03,19.789,19.844,19.488,19.495,1860462,0
2009-12-04,19.721,19.836,19.417,19.705,1626227,0
2009-12-07,19.781,19.789,19.534,19.629,1528049,0
2009-12-08,19.629,19.743,19.573,19.636,1509842,0
2009-12-09,19.636,19.775,19.542,19.743,998173,0
2009-12-10,19.811,19.96,19.736,19.897,649542,0
2009-12-11,19.852,20.007,19.781,19.968,1151736,0
2009-12-14,20.075,20.214,19.968,20.214,735053,0
2009-12-15,20.184,20.338,20.092,20.092,1516137,0
2009-12-16,20.197,20.314,20.107,20.139,1128308,0
2009-12-17,20.007,20.13,19.929,19.998,3492949,0
2009-12-18,19.998,20.145,19.797,19.974,3397891,0
2009-12-21,19.86,19.913,19.743,19.82,918556,0
2009-12-22,19.828,20.036,19.828,20.007,833664,0
2009-12-23,19.974,20.139,19.974,20.067,638712,0
2009-12-24,20.084,20.255,20.021,20.247,355122,0
2009-12-28,20.284,20.354,20.175,20.239,397943,0
2009-12-29,20.331,20.386,20.197,20.354,692559,0
2009-12-30,20.354,20.486,20.255,20.423,632831,0
2009-12-31,20.401,20.787,20.284,20.284,1418847,0
2010-01-04,20.46,20.64,20.423,20.486,1615446,0
2010-01-05,20.446,20.516,20.323,20.494,1827555,0
2010-01-06,20.469,20.549,20.401,20.54,1473555,0
2010-01-07,20.486,20.64,20.431,20.616,1271469,0
2010-01-08,20.562,20.647,20.478,20.549,980259,0
2010-01-11,20.608,20.795,20.562,20.704,823141,0
2010-01-12,20.747,20.869,20.616,20.662,1068106,0
2010-01-13,20.655,20.95,20.655,20.85,955306,0
2010-01-14,20.747,20.974,20.64,20.894,943500,0
2010-01-15,20.739,20.911,20.64,20.762,1253418,0
2010-01-19,20.779,21.149,20.747,21.143,1092674,0
2010-01-20,21.089,21.089,20.723,20.903,1071889,0
2010-01-21,20.855,21.089,20.54,20.747,1727252,0
2010-01-22,20.704,20.911,20.284,20.323,1660182,0
2010-01-25,20.454,20.671,20.37,20.46,1301812,0
2010-01-26,20.478,20.697,20.247,20.277,1116918,0
2010-01-27,20.284,20.494,20.145,20.446,1419676,0
2010-01-28,20.446,20.555,20.214,20.277,1087383,0
2010-01-29,20.284,20.562,20.277,20.401,1877043,0
2010-02-01,20.345,20.624,20.255,20.338,1855528,0
2010-02-02,20.268,20.594,20.263,20.594,1040366,0
2010-02-03,20.46,20.647,20.386,20.586,1620987,0
2010-02-04,20.46,20.616,20.299,20.299,3096293,0
2010-02-05,20.394,20.508,20.029,20.338,2321829,0
2010-02-08,20.299,20.414,19.805,19.836,1854746,0
2010-02-09,19.844,20.084,19.712,19.929,1513236,0
2010-02-10,19.844,20.098,19.789,19.983,1046454,0
2010-02-11,19.921,20.168,19.828,19.998,1160818,0
2010-02-12,19.929,20.107,19.82,20.084,1648612,0
2010-02-16,20.13,20.354,20.029,20.354,1079433,0
2010-02-17,20.345,20.525,20.331,20.494,870295,0
2010-02-18,20.469,20.632,20.414,20.608,1454746,0
2010-02-19,20.502,20.671,20.414,20.647,1529674,0
2010-02-22,20.662,20.762,20.486,20.747,1093088,0
2010-02-23,20.688,20.803,20.516,20.562,1265443,0
2010-02-24,20.608,20.864,20.54,20.811,1096121,0
2010-02-25,20.624,20.843,20.594,20.843,1085771,0
2010-02-26,20.894,20.894,20.647,20.787,1050371,0
2010-03-01,20.732,21.172,20.732,21.164,1506263,0
2010-03-02,21.297,21.473,21.196,21.437,1789693,0
2010-03-03,21.49,21.591,21.29,21.398,1241655,0
2010-03-04,21.413,21.522,21.321,21.505,1219042,0
2010-03-05,21.635,21.775,21.505,21.691,1767020,0
2010-03-08,21.731,21.937,21.716,21.902,1157113,0
2010-03-09,21.775,22.077,21.775,21.969,1097023,0
2010-03-10,21.977,22.077,21.761,21.937,1652292,0
2010-03-11,21.969,22.062,21.854,22.026,1129752,0
2010-03-12,22.163,22.288,21.929,22.03,1715290,0
2010-03-15,22.03,22.21,21.953,22.18,1271193,0
2010-03-16,22.218,22.303,22.093,22.224,1052077,0
2010-03-17,22.303,22.579,22.279,22.504,924018,0
2010-03-18,22.511,22.643,22.464,22.635,843835,0
2010-03-19,22.907,22.921,22.525,22.718,2016056,0
2010-03-22,22.319,22.363,22.124,22.171,1410954,0
2010-03-23,22.254,22.395,22.132,22.378,912829,0
2010-03-24,22.319,22.34,22.18,22.254,921508,0
2010-03-25,22.363,22.572,22.294,22.312,1004708,0
2010-03-26,22.37,22.572,22.319,22.418,940724,0
2010-03-29,22.504,22.679,22.464,22.658,912935,0
2010-03-30,22.712,22.712,22.473,22.556,916986,0
2010-03-31,22.481,22.519,22.279,22.347,1211109,0
2010-04-01,22.473,22.55,22.319,22.481,1033850,0
2010-04-05,22.442,22.65,22.386,22.628,852374,0
2010-04-06,22.643,22.726,22.572,22.703,899087,0
2010-04-07,22.658,22.781,22.519,22.597,1126316,0
2010-04-08,22.588,22.726,22.464,22.672,1562098,0
2010-04-09,22.761,22.899,22.519,22.643,987484,0
2010-04-12,22.658,22.752,22.473,22.579,965272,0
2010-04-13,22.643,22.805,22.481,22.743,943773,0
2010-04-14,22.797,23.082,22.726,23.082,1015036,0
2010-04-15,23.045,23.135,22.921,23.054,823851,0
2010-04-16,22.975,23.028,22.532,22.613,2337545,0
2010-04-19,22.55,22.859,22.541,22.85,1106652,0
2010-04-20,22.967,23.036,22.769,23.021,1312117,0
2010-04-21,23.054,23.082,22.825,22.981,1720997,0
2010-04-22,22.882,23.082,22.658,23.074,997633,0
2010-04-23,22.954,23.354,22.91,23.354,1021791,0
2010-04-26,23.369,23.478,23.193,23.206,0,0
2010-04-27,23.201,23.22,22.303,22.334,1197386,0
2010-04-28,22.481,22.812,22.395,22.55,1189013,0
2010-04-29,22.588,22.635,22.187,22.519,1638816,0
2010-04-30,22.254,22.303,21.929,21.985,1897878,0
2010-05-03,22.038,22.327,21.945,22.194,1440541,0
2010-05-04,21.945,22.011,21.481,21.643,2026204,0
2010-05-05,21.335,21.731,20.927,21.567,2416391,0
2010-05-06,21.529,21.66,20.184,20.864,3438892,0
2010-05-07,20.95,21.135,20.46,20.549,3603085,0
2010-05-10,21.222,21.405,21.055,21.358,2260533,0
2010-05-11,21.149,21.552,21.106,21.229,1821525,0
2010-05-12,21.382,21.537,21.29,21.514,1318646,0
2010-05-13,21.467,21.676,21.428,21.428,1318625,0
2010-05-14,21.313,21.358,21.064,21.18,1831931,0
2010-05-17,21.245,21.537,21.128,21.481,1716823,0
2010-05-18,21.731,21.768,21.265,21.29,2182824,0
2010-05-19,21.128,21.567,21.114,21.382,1300185,0
2010-05-20,21.055,21.114,20.54,20.586,2312162,0
2010-05-21,20.197,20.869,20.122,20.869,2055247,0
2010-05-24,20.732,20.878,20.478,20.478,1185588,0
2010-05-25,20.036,20.407,19.828,20.407,2365486,0
2010-05-26,20.555,20.64,20.206,20.263,1574609,0
2010-05-27,20.723,21.064,20.414,21.064,1854265,0
2010-05-28,20.974,21.196,20.85,21.018,1591605,0
2010-06-01,20.732,21.187,20.616,20.616,1857023,0
2010-06-02,20.747,21.213,20.624,21.204,1208112,0
2010-06-03,21.245,21.313,21.027,21.236,915871,0
2010-06-04,20.819,20.927,20.386,20.401,1809573,0
2010-06-07,20.555,20.64,20.284,20.284,1709518,0
2010-06-08,20.323,20.688,20.098,20.662,1587237,0
2010-06-09,20.811,20.85,20.54,20.608,1480472,0
2010-06-10,20.834,21.437,20.826,21.413,1529262,0
2010-06-11,21.204,21.576,21.149,21.56,1023949,0
2010-06-14,21.723,21.838,21.522,21.621,1584345,0
2010-06-15,21.621,22.026,21.56,21.969,1356928,0
2010-06-16,21.902,21.921,21.652,21.761,1290236,0
2010-06-17,21.791,21.878,21.652,21.862,1653604,0
2010-06-18,21.945,21.945,21.799,21.871,1382885,0
2010-06-21,21.768,21.799,21.326,21.405,1608030,0
2010-06-22,21.56,21.591,21.25,21.29,1966198,0
2010-06-23,21.428,21.444,20.988,21.12,1535148,0
2010-06-24,21.106,21.128,20.77,20.834,1349800,0
2010-06-25,20.894,21.164,20.754,21.149,1340426,0
2010-06-28,21.106,21.222,20.927,20.933,1251854,0
2010-06-29,20.762,20.762,20.139,20.255,2391694,0
2010-06-30,20.255,20.357,19.991,20,1872768,0
2010-07-01,20.067,20.145,19.566,19.759,2128498,0
2010-07-02,19.852,19.968,19.558,19.736,1287052,0
2010-07-06,19.944,20.036,19.52,19.728,1463032,0
2010-07-07,19.82,20.37,19.736,20.345,1604524,0
2010-07-08,20.46,20.732,20.362,20.732,1813601,0
2010-07-09,20.671,20.941,20.608,20.933,1194450,0
2010-07-12,20.869,20.988,20.77,20.903,1458653,0
2010-07-13,21.135,21.391,21.047,21.343,1616508,0
2010-07-14,21.25,21.405,20.996,21.265,1441740,0
2010-07-15,21.358,21.382,20.996,21.258,1230240,0
2010-07-16,21.128,21.172,20.549,20.577,1651098,0
2010-07-19,20.562,20.787,20.446,20.704,1103351,0
2010-07-20,20.486,20.933,20.232,20.918,1494595,0
2010-07-21,20.95,21.039,20.46,20.486,1244624,0
2010-07-22,20.747,21.089,20.71,21.055,1644050,0
2010-07-23,21.106,21.335,20.95,21.297,1125375,0
2010-07-26,21.313,21.584,21.213,21.584,942756,0
2010-07-27,21.723,21.723,21.56,21.66,1225837,0
2010-07-28,21.709,21.709,21.187,21.422,1682328,0
2010-07-29,21.7,21.716,21.213,21.444,1690114,0
2010-07-30,21.106,21.537,21.089,21.297,1435423,0
2010-08-02,21.584,21.816,21.498,21.807,1263149,0
2010-08-03,21.775,21.775,21.522,21.543,1204825,0
2010-08-04,21.6,21.775,21.529,21.716,1128213,0
2010-08-05,21.543,21.7,21.498,21.676,861952,0
2010-08-06,21.366,21.543,21.011,21.25,1798601,0
2010-08-09,21.366,21.514,21.335,21.514,1087163,0
2010-08-10,21.29,21.366,21.098,21.245,1276924,0
2010-08-11,20.974,20.996,20.671,20.679,1683077,0
2010-08-12,20.486,20.671,20.414,20.586,1270699,0
2010-08-13,20.494,20.855,20.454,20.616,1415384,0
2010-08-16,20.594,20.697,20.46,20.577,1155780,0
2010-08-17,20.787,21.011,20.679,21.004,1609180,0
2010-08-18,21.018,21.164,20.834,21.156,1955229,0
2010-08-19,21.073,21.098,20.717,20.739,1175432,0
2010-08-20,20.64,20.878,20.54,20.811,1338758,0
2010-08-23,20.95,20.957,20.723,20.723,846967,0
2010-08-24,20.602,20.843,20.494,20.71,1475716,0
2010-08-25,20.608,20.894,20.446,20.826,1111465,0
2010-08-26,20.878,20.878,20.569,20.608,1134750,0
2010-08-27,20.787,21.047,20.586,21.039,1063365,0
2010-08-30,20.903,21.004,20.549,20.562,869895,0
2010-08-31,20.567,20.754,20.411,20.614,1591648,0
2010-09-01,20.864,21.326,20.795,21.326,2058457,0
2010-09-02,21.358,21.467,21.236,21.413,1616796,0
2010-09-03,21.635,21.878,21.529,21.878,1382202,0
2010-09-07,21.791,21.816,21.46,21.514,1177090,0
2010-09-08,21.652,21.716,21.46,21.621,1764165,0
2010-09-09,21.816,21.937,21.66,21.838,1348958,0
2010-09-10,21.854,21.969,21.754,21.845,1210918,0
2010-09-13,22.003,22.294,21.985,22.279,1606594,0
2010-09-14,22.271,22.41,22.093,22.279,1124060,0
2010-09-15,22.18,22.541,22.148,22.496,1077247,0
2010-09-16,22.496,22.579,22.263,22.511,1123220,0
2010-09-17,22.687,22.718,22.425,22.579,1648777,0
2010-09-20,22.355,22.55,22.14,22.473,1893563,0
2010-09-21,22.628,22.679,22.171,22.271,2285738,0
2010-09-22,22.254,22.303,21.838,21.838,2437551,0
2010-09-23,21.716,21.878,21.567,21.576,1313261,0
2010-09-24,21.782,22.246,21.775,22.246,1635352,0
2010-09-27,22.34,22.34,22.062,22.1,1181303,0
2010-09-28,22.093,22.418,21.915,22.378,1349026,0
2010-09-29,22.37,22.378,22.077,22.18,1072852,0
2010-09-30,22.266,22.687,22.266,22.282,1688298,0
2010-10-01,22.481,22.519,22.171,22.303,1521617,0
2010-10-04,22.319,22.45,22.202,22.327,1047191,0
2010-10-05,22.418,22.859,22.224,22.781,1703183,0
2010-10-06,22.797,22.833,22.62,22.812,1049069,0
2010-10-07,22.859,22.975,22.679,22.789,1018478,0
2010-10-08,22.797,22.921,22.635,22.833,563716,0
2010-10-11,22.899,22.936,22.752,22.825,653736,0
2010-10-12,22.774,22.981,22.735,22.943,940274,0
2010-10-13,22.997,23.27,22.959,23.098,978172,0
2010-10-14,23.012,23.394,22.988,23.121,1403348,0
2010-10-15,23.261,23.33,23.028,23.09,1716767,0
2010-10-18,23.098,23.292,23.082,23.292,859630,0
2010-10-19,23.036,23.415,22.959,23.021,1467427,0
2010-10-20,23.112,23.493,23.098,23.394,1249475,0
2010-10-21,23.547,23.731,23.322,23.385,1158988,0
2010-10-22,23.415,23.623,23.415,23.57,1046718,0
2010-10-25,23.694,23.841,23.648,23.702,975008,0
2010-10-26,23.578,23.694,23.369,23.401,1229437,0
2010-10-27,23.445,23.485,23.112,23.453,1236287,0
2010-10-28,23.253,23.377,22.833,22.867,2206067,0
2010-10-29,22.835,22.87,22.637,22.768,1185822,0
2010-11-01,22.914,23.177,22.687,22.805,1353417,0
2010-11-02,23.074,23.177,22.981,23.098,962913,0
2010-11-03,23.106,23.152,22.805,23.121,1676315,0
2010-11-04,23.422,23.894,23.292,23.887,1849236,0
2010-11-05,23.887,24.15,23.608,23.762,1310785,0
2010-11-08,23.731,23.762,23.322,23.478,1755040,0
2010-11-09,23.507,23.562,23.112,23.177,1076048,0
2010-11-10,23.261,23.437,23.144,23.415,1662093,0
2010-11-11,23.27,23.353,23.135,23.201,962628,0
2010-11-12,23.112,23.16,22.959,23.012,878488,0
2010-11-15,23.193,23.57,23.135,23.33,1864792,0
2010-11-16,23.22,23.27,22.743,22.825,1731264,0
2010-11-17,22.875,22.95,22.743,22.914,1310773,0
2010-11-18,23.112,23.369,22.943,23.292,1300897,0
2010-11-19,23.245,23.283,23.028,23.283,1072431,0
2010-11-22,23.277,23.277,22.95,23.212,1449932,0
2010-11-23,22.95,23.106,22.859,23.021,1210802,0
2010-11-24,23.177,23.407,23.144,23.401,1383580,0
2010-11-26,23.237,23.394,23.16,23.16,566997,0
2010-11-29,23.021,23.33,22.833,23.283,820826,0
2010-11-30,23.05,23.438,23.002,23.299,1295830,0
2010-12-01,23.669,23.941,23.654,23.816,1115104,0
2010-12-02,23.894,24.187,23.872,23.996,1646162,0
2010-12-03,23.916,23.972,23.507,23.725,1996751,0
2010-12-06,23.709,23.771,23.585,23.694,1974774,0
2010-12-07,23.98,24.065,23.8,23.85,3596782,0
2010-12-08,23.88,24.11,23.807,24.11,1213387,0
2010-12-09,24.258,24.383,24.088,24.274,1112850,0
2010-12-10,24.311,24.39,24.187,24.367,769165,0
2010-12-13,24.512,24.791,24.427,24.771,1490588,0
2010-12-14,24.771,24.877,24.659,24.728,1039392,0
2010-12-15,24.69,24.862,24.651,24.714,2563929,0
2010-12-16,24.716,24.911,24.614,24.857,994527,0
2010-12-17,24.862,24.945,24.591,24.591,3576908,0
2010-12-20,24.409,24.512,24.288,24.342,1335489,0
2010-12-21,24.512,24.674,24.351,24.644,863111,0
2010-12-22,24.698,24.931,24.567,24.907,957667,0
2010-12-23,24.844,24.931,24.682,24.682,633123,0
2010-12-27,24.591,24.828,24.376,24.797,464491,0
2010-12-28,24.763,24.82,24.682,24.746,497911,0
2010-12-29,24.831,24.857,24.673,24.714,426085,0
2010-12-30,24.721,24.755,24.537,24.563,715515,0
2010-12-31,24.438,24.648,24.438,24.495,627232,0
2011-01-03,24.777,25.015,24.771,24.969,983894,0
2011-01-04,25.079,25.138,24.659,24.777,954488,0
2011-01-05,24.737,24.891,24.69,24.844,859514,0
2011-01-06,24.869,24.931,24.746,24.82,825803,0
2011-01-07,24.961,24.961,24.402,24.591,949826,0
2011-01-10,24.542,24.682,24.295,24.637,940242,0
2011-01-11,24.791,24.938,24.444,24.504,827647,0
2011-01-12,24.706,24.869,24.644,24.746,767407,0
2011-01-13,24.797,24.844,24.559,24.622,823158,0
2011-01-14,24.526,24.853,24.483,24.853,739521,0
2011-01-18,24.853,24.953,24.797,24.922,666185,0
2011-01-19,24.862,24.977,24.483,24.526,881550,0
2011-01-20,24.559,24.706,24.504,24.551,1148437,0
2011-01-21,24.551,24.668,24.483,24.559,2244452,0
2011-01-24,24.52,24.991,24.52,24.961,1137272,0
2011-01-25,24.777,25.138,24.737,25.125,1263384,0
2011-01-26,25.233,25.254,25.054,25.054,1310030,0
2011-01-27,25.03,25.357,25.022,25.349,750094,0
2011-01-28,25.423,25.471,24.853,24.862,1399492,0
2011-01-31,25.13,25.146,24.767,24.767,1286661,0
2011-02-01,24.953,25.438,24.899,25.417,1605720,0
2011-02-02,25.463,25.463,25.145,25.185,1120762,0
2011-02-03,25.903,26.339,25.125,25.578,1764519,0
2011-02-04,25.38,25.688,25.357,25.626,1078969,0
2011-02-07,25.788,25.805,25.585,25.618,1571257,0
2011-02-08,25.65,25.734,25.495,25.734,1514313,0
2011-02-09,25.602,25.741,25.431,25.688,1180262,0
2011-02-10,25.52,25.813,25.503,25.805,1008674,0
2011-02-11,25.788,25.959,25.626,25.959,602331,0
2011-02-14,26.051,26.074,25.665,25.749,721143,0
2011-02-15,25.642,25.843,25.635,25.797,568634,0
2011-02-16,25.83,26.09,25.813,26.081,765515,0
2011-02-17,26.067,26.253,26.005,26.189,708788,0
2011-02-18,26.081,26.539,26.081,26.423,902516,0
2011-02-22,26.23,26.314,26.122,26.206,1430561,0
2011-02-23,26.238,26.339,25.879,25.967,1084193,0
2011-02-24,25.981,26.081,25.65,25.813,1173709,0
2011-02-25,25.951,26.074,25.843,26.051,902529,0
2011-02-28,26.15,26.372,26.062,26.324,1258652,0
2011-03-01,26.337,26.406,25.788,25.788,1106824,0
2011-03-02,25.724,25.78,25.326,25.554,1273442,0
2011-03-03,25.788,25.99,25.681,25.921,3419333,0
2011-03-04,25.921,25.93,25.397,25.701,3557802,0
2011-03-07,25.843,25.887,25.409,25.52,5384831,0
2011-03-08,25.52,26.027,25.431,25.945,1157680,0
2011-03-09,25.93,25.961,25.732,25.879,714350,0
2011-03-10,25.655,25.655,25.426,25.491,1182705,0
2011-03-11,25.458,25.567,25.218,25.567,1250393,0
2011-03-14,25.433,25.523,25.293,25.383,1070358,0
2011-03-15,24.786,25.152,24.559,25.005,3112672,0
2011-03-16,24.974,25.185,24.651,24.73,2470074,0
2011-03-17,25.046,25.119,24.848,25.03,948429,0
2011-03-18,25.383,25.559,25.176,25.201,2053806,0
2011-03-21,25.545,25.763,25.466,25.74,307501,0
2011-03-22,25.681,25.813,25.507,25.507,760618,0
2011-03-23,25.466,25.499,25.137,25.301,1048903,0
2011-03-24,25.441,25.491,25.168,25.39,658357,0
2011-03-25,25.45,25.532,25.301,25.411,792414,0
2011-03-28,25.483,25.523,25.334,25.342,810780,0
2011-03-29,25.359,25.539,25.193,25.483,760277,0
2011-03-30,25.59,25.804,25.491,25.804,746775,0
2011-03-31,25.776,25.872,25.639,25.663,1114074,0
2011-04-01,25.864,25.905,25.716,25.821,884274,0
2011-04-04,25.888,26.093,25.796,26.093,1064411,0
2011-04-05,26.02,26.085,25.905,25.99,1010406,0
2011-04-06,26.07,26.25,26.046,26.243,864103,0
2011-04-07,26.161,26.258,25.976,25.982,1145912,0
2011-04-08,26.202,26.202,25.681,25.763,595778,0
2011-04-11,25.843,26.02,25.756,25.83,617548,0
2011-04-12,25.756,25.78,25.411,25.411,841184,0
2011-04-13,25.554,25.599,25.176,25.263,875366,0
2011-04-14,25.129,25.176,24.974,25.069,685695,0
2011-04-15,25.176,25.201,24.935,25.185,858070,0
2011-04-18,24.935,24.982,24.651,24.757,814089,0
2011-04-19,24.857,24.896,24.69,24.699,733044,0
2011-04-20,24.966,25.069,24.911,24.935,718228,0
2011-04-21,24.958,25.242,24.949,25.137,546004,0
2011-04-25,25.069,25.255,25.021,25.176,573538,0
2011-04-26,25.193,25.419,25.193,25.368,609032,0
2011-04-27,25.374,25.554,25.326,25.545,905408,0
2011-04-28,25.293,25.403,24.459,24.739,2118962,0
2011-04-29,24.667,24.82,24.542,24.796,899523,0
2011-05-02,24.848,24.919,24.567,24.607,907817,0
2011-05-03,24.511,24.599,24.197,24.497,2511868,0
2011-05-04,24.567,24.599,24.262,24.434,804435,0
2011-05-05,24.374,24.418,23.999,24.079,879448,0
2011-05-06,24.308,24.459,24.17,24.222,960823,0
2011-05-09,24.247,24.511,24.09,24.475,1205441,0
2011-05-10,24.567,24.69,24.425,24.676,776687,0
2011-05-11,24.603,24.697,24.195,24.277,1189604,0
2011-05-12,24.129,24.511,23.924,24.49,1915415,0
2011-05-13,24.483,24.483,24.097,24.19,1006681,0
2011-05-16,24.153,24.331,24.066,24.197,1261327,0
2011-05-17,24.17,24.213,24.074,24.205,1015369,0
2011-05-18,24.182,24.373,24.074,24.373,1463373,0
2011-05-19,24.388,24.483,24.097,24.262,1432809,0
2011-05-20,24.126,24.285,23.968,24.016,1067279,0
2011-05-23,23.761,23.792,23.504,23.627,2809946,0
2011-05-24,23.636,23.666,23.33,23.403,1537842,0
2011-05-25,23.403,23.424,23.126,23.378,1209911,0
2011-05-26,23.33,23.603,23.175,23.565,1005424,0
2011-05-27,23.602,23.665,23.427,23.548,1252806,0
2011-05-31,23.675,23.81,23.554,23.801,1489431,0
2011-06-01,23.699,23.792,23.299,23.299,3435244,0
2011-06-02,23.408,23.582,23.191,23.218,2162253,0
2011-06-03,23.057,23.245,22.982,23.039,1699500,0
2011-06-06,23.05,23.087,22.79,22.835,1533654,0
2011-06-07,22.959,23.078,22.72,22.914,6348463,0
2011-06-08,22.889,22.898,22.72,22.747,1414078,0
2011-06-09,22.857,23.039,22.72,23.024,1604890,0
2011-06-10,22.914,22.999,22.729,22.848,2205699,0
2011-06-13,22.906,23.015,22.561,22.586,2081222,0
2011-06-14,22.801,22.982,22.696,22.873,1436389,0
2011-06-15,22.712,22.81,22.42,22.459,1878804,0
2011-06-16,22.459,22.729,22.436,22.604,1186476,0
2011-06-17,22.81,22.88,22.57,22.604,1749168,0
2011-06-20,22.643,22.777,22.453,22.65,1290728,0
2011-06-21,22.665,22.756,22.5,22.65,1556560,0
2011-06-22,22.643,22.756,22.468,22.492,1168163,0
2011-06-23,22.293,22.427,22.062,22.364,1676009,0
2011-06-24,22.42,22.453,22.198,22.326,1425215,0
2011-06-27,22.388,22.604,22.319,22.5,1161284,0
2011-06-28,22.554,22.635,22.453,22.578,1074153,0
2011-06-29,22.688,23.03,22.659,23.008,1153873,0
2011-06-30,23.074,23.273,22.951,23.156,1806023,0
2011-07-01,23.167,23.443,23.109,23.39,1337988,0
2011-07-05,23.39,23.39,23.057,23.175,1327775,0
2011-07-06,23.15,23.245,22.982,23.086,1332400,0
2011-07-07,23.277,23.373,23.158,23.324,1395671,0
2011-07-08,23.126,23.126,22.906,23.03,1189833,0
2011-07-11,22.81,22.873,22.561,22.595,1633782,0
2011-07-12,22.604,22.83,22.57,22.578,1646040,0
2011-07-13,22.771,22.823,22.459,22.515,1515592,0
2011-07-14,22.57,22.612,22.207,22.286,1490005,0
2011-07-15,22.42,22.485,21.975,22.078,1968514,0
2011-07-18,22.03,22.062,21.682,21.792,1646769,0
2011-07-19,22.166,22.207,21.792,22.111,1480660,0
2011-07-20,22.198,22.251,22.026,22.135,1013631,0
2011-07-21,22.319,22.801,22.293,22.68,1353964,0
2011-07-22,22.712,22.777,22.5,22.538,729575,0
2011-07-25,22.379,22.627,22.251,22.508,1225311,0
2011-07-26,22.53,22.597,22.346,22.452,968607,0
2011-07-27,22.379,22.459,22.01,22.018,1417099,0
2011-07-28,22.095,22.629,21.934,21.993,1748718,0
2011-07-29,21.822,21.993,21.54,21.686,1855489,0
2011-08-01,21.967,22.03,21.372,21.491,1591180,0
2011-08-02,21.428,21.475,21.065,21.074,1845672,0
2011-08-03,21.149,21.444,21,21.404,2436515,0
2011-08-04,21.14,21.245,20.726,20.742,2563363,0
2011-08-05,20.944,20.985,20.102,20.61,3285767,0
2011-08-08,20.339,20.515,19.078,19.085,5039966,0
2011-08-09,19.365,20.222,18.769,20.204,5863194,0
2011-08-10,19.841,19.968,19.04,19.07,5146038,0
2011-08-11,19.263,20.65,19.174,20.339,3077608,0
2011-08-12,20.665,20.728,20.055,20.247,2041017,0
2011-08-15,20.435,21.016,20.435,20.992,1708194,0
2011-08-16,20.811,21.181,20.683,20.887,1687227,0
2011-08-17,21.016,21.277,20.842,20.96,1427438,0
2011-08-18,20.484,20.548,20.19,20.405,3095347,0
2011-08-19,20.373,20.728,20.157,20.307,2708709,0
2011-08-22,20.72,20.985,20.118,20.182,2150151,0
2011-08-23,20.197,20.952,20.095,20.952,2155588,0
2011-08-24,20.855,21.507,20.811,21.46,1818951,0
2011-08-25,21.64,21.792,20.777,21.023,2176919,0
2011-08-26,20.818,21.356,20.509,21.1,1702166,0
2011-08-29,21.5,21.926,21.428,21.919,1195242,0
2011-08-30,21.874,22.01,21.516,21.848,1400645,0
2011-08-31,21.825,22.266,21.825,22.16,2071203,0
2011-09-01,22.198,22.215,21.762,21.762,1553303,0
2011-09-02,21.386,21.705,21.304,21.336,1533462,0
2011-09-06,20.698,21.082,20.639,21.056,1529799,0
2011-09-07,21.404,22.095,21.364,22.071,1585303,0
2011-09-08,21.839,22.186,21.72,21.781,3666118,0
2011-09-09,21.607,21.751,21.194,21.331,3486961,0
2011-09-12,21.082,21.501,20.93,21.492,5750838,0
2011-09-13,21.582,21.759,21.372,21.558,1376188,0
2011-09-14,21.613,21.926,21.221,21.703,1867037,0
2011-09-15,21.846,21.976,21.635,21.976,1580062,0
2011-09-16,22.039,22.231,21.88,22.087,2476581,0
2011-09-19,21.773,21.873,21.501,21.652,2118323,0
2011-09-20,21.759,22.137,21.607,22.002,2045985,0
2011-09-21,22.011,22.011,20.85,20.864,2429143,0
2011-09-22,20.392,20.742,20.254,20.527,3105561,0
2011-09-23,20.478,20.614,20.284,20.495,1680928,0
2011-09-26,20.712,21.161,20.558,21.14,3527549,0
2011-09-27,21.508,21.79,21.212,21.389,2037375,0
2011-09-28,21.421,21.508,20.833,20.855,1478716,0
2011-09-29,21.348,21.613,21.032,21.574,2187548,0
2011-09-30,21.341,21.636,21.201,21.201,1789285,0
2011-10-03,21.1,21.372,20.18,20.18,2741360,0
2011-10-04,20.042,21.002,19.859,20.971,3772424,0
2011-10-05,21.065,21.703,20.855,21.566,2935145,0
2011-10-06,21.533,21.888,21.308,21.751,2564678,0
2011-10-07,21.822,21.839,21.169,21.169,2780862,0
2011-10-10,21.621,21.839,21.508,21.79,2345882,0
2011-10-11,21.686,21.839,21.331,21.34,2437693,0
2011-10-12,21.467,21.621,21.251,21.356,3352650,0
2011-10-13,21.251,21.413,20.946,21.331,1620472,0
2011-10-14,21.54,21.591,21.194,21.492,1340679,0
2011-10-17,21.275,21.38,20.689,20.742,2024342,0
2011-10-18,20.81,21.846,20.81,21.712,2295648,0
2011-10-19,21.652,22.146,21.508,21.855,2242904,0
2011-10-20,21.951,22.186,21.712,22.105,1966526,0
2011-10-21,22.377,23.014,22.331,22.998,2776903,0
2011-10-24,22.835,23.529,22.467,23.5,1950797,0
2011-10-25,23.32,23.36,22.797,22.87,1864815,0
2011-10-26,23.265,23.448,23.039,23.337,1605080,0
2011-10-27,24.078,24.535,23.894,24.422,2266347,0
2011-10-28,24.273,24.36,23.151,23.675,2529020,0
2011-10-31,23.464,23.637,23.175,23.305,2016790,0
2011-11-01,22.419,22.934,22.298,22.338,2327805,0
2011-11-02,22.774,23.065,22.621,22.958,1559747,0
2011-11-03,23.255,23.696,22.921,23.582,2279139,0
2011-11-04,23.352,23.647,23.255,23.524,1286152,0
2011-11-07,23.491,23.643,23.16,23.547,1131177,0
2011-11-08,23.692,23.795,23.28,23.756,1382161,0
2011-11-09,23.127,23.231,22.652,22.806,2045566,0
2011-11-10,22.969,23.296,22.969,23.139,1226745,0
2011-11-11,23.522,23.643,23.403,23.562,870462,0
2011-11-14,23.44,23.529,23.231,23.329,1037743,0
2011-11-15,23.378,23.643,23.169,23.457,1033720,0
2011-11-16,23.239,23.353,22.919,22.967,1420645,0
2011-11-17,22.949,23.275,22.797,22.896,2007908,0
2011-11-18,23.03,23.28,22.886,23.127,1794704,0
2011-11-21,22.806,22.862,22.353,22.516,1923584,0
2011-11-22,22.516,22.674,22.395,22.562,1557261,0
2011-11-23,22.37,22.435,21.976,21.976,1013427,0
2011-11-25,21.964,22.371,21.955,22.128,449263,0
2011-11-28,22.724,22.781,22.562,22.733,1220354,0
2011-11-29,22.797,22.835,22.588,22.629,1058709,0
2011-11-30,23.175,23.905,23.122,23.875,2004666,0
2011-12-01,23.772,23.827,23.11,23.353,1755013,0
2011-12-02,23.604,23.638,23.22,23.287,1491866,0
2011-12-05,23.666,23.795,23.403,23.617,1489075,0
2011-12-06,23.604,24.036,23.483,23.868,1433970,0
2011-12-07,24.044,24.268,23.769,23.965,4362540,0
2011-12-08,23.843,23.923,23.441,23.483,5164476,0
2011-12-09,23.653,23.948,23.564,23.892,4865035,0
2011-12-12,23.679,23.76,23.501,23.744,5415608,0
2011-12-13,23.852,24.153,23.514,23.696,1939745,0
2011-12-14,23.589,24.095,23.556,23.817,1651373,0
2011-12-15,24.12,24.128,23.876,24.053,1454525,0
2011-12-16,24.128,24.29,24.03,24.145,2974645,0
2011-12-19,24.208,24.25,23.703,23.769,1491204,0
2011-12-20,24.111,24.525,24.111,24.464,1470661,0
2011-12-21,24.473,24.627,24.315,24.586,1085297,0
2011-12-22,24.611,24.872,24.578,24.781,1192787,0
2011-12-23,24.903,24.969,24.767,24.944,963122,0
2011-12-27,24.903,25.099,24.836,24.96,653371,0
2011-12-28,24.928,25.018,24.759,24.813,978048,0
2011-12-29,24.952,25.13,24.887,25.076,627145,0
2011-12-30,24.989,25.083,24.859,24.867,753203,0
2012-01-03,25.344,25.466,24.952,24.977,1242775,0
2012-01-04,24.96,24.96,24.767,24.854,1234873,0
2012-01-05,24.789,25.224,24.534,25.206,1271681,0
2012-01-06,25.262,25.344,25.009,25.033,1311207,0
2012-01-09,25.099,25.328,25.001,25.262,988505,0
2012-01-10,25.548,25.622,25.409,25.562,1060458,0
2012-01-11,25.491,25.672,25.31,25.663,1024794,0
2012-01-12,25.694,25.718,25.37,25.688,974189,0
2012-01-13,25.432,25.556,25.232,25.509,949885,0
2012-01-17,25.791,25.957,25.544,25.566,875786,0
2012-01-18,25.562,26.013,25.432,26.013,1177061,0
2012-01-19,26.062,26.414,25.974,26.137,1400714,0
2012-01-20,25.98,26.7,25.98,26.569,1584027,0
2012-01-23,26.52,26.707,26.405,26.527,666022,0
2012-01-24,26.332,26.569,26.182,26.469,949488,0
2012-01-25,26.469,26.733,26.356,26.715,1022827,0
2012-01-26,26.803,27.017,26.741,27,1148394,0
2012-01-27,26.786,26.968,26.601,26.879,1152106,0
2012-01-30,26.733,26.786,26.469,26.666,721978,0
2012-01-31,26.767,26.857,26.385,26.673,1302456,0
2012-02-01,26.91,27.295,26.879,27.106,1145923,0
2012-02-02,27.156,27.237,26.919,26.977,1200000,0
2012-02-03,27.228,27.425,26.943,27.269,1939135,0
2012-02-06,27.034,27.165,26.927,27.017,1379292,0
2012-02-07,26.943,27.425,26.927,27.304,1148033,0
2012-02-08,27.245,27.425,27.09,27.304,1847380,0
2012-02-09,27.312,28.061,27.285,27.987,1905074,0
2012-02-10,27.76,28.284,27.58,28.111,1411908,0
2012-02-13,28.267,28.397,28.137,28.274,804050,0
2012-02-14,28.191,28.47,27.971,28.43,1276385,0
2012-02-15,28.511,28.568,28.307,28.397,1304621,0
2012-02-16,28.348,29.009,28.348,28.943,1374263,0
2012-02-17,28.976,29.221,28.943,29.154,959210,0
2012-02-21,29.221,29.386,28.967,29.386,1193257,0
2012-02-22,29.392,29.426,28.943,29.047,1020794,0
2012-02-23,29.009,29.343,28.976,29.268,1107804,0
2012-02-24,29.384,29.384,29.078,29.193,1231946,0
2012-02-27,28.951,29.303,28.789,29.114,1174842,0
2012-02-28,29.017,29.147,28.755,28.918,1363315,0
2012-02-29,29.017,29.032,28.631,28.706,1913865,0
2012-03-01,28.706,28.995,28.551,28.586,2262105,0
2012-03-02,28.441,28.441,27.996,28.162,3319031,0
2012-03-05,28.061,28.88,28.039,28.797,2438807,0
2012-03-06,28.523,28.613,28.119,28.175,1188801,0
2012-03-07,28.408,28.482,28.076,28.359,1886511,0
2012-03-08,28.434,28.672,28.261,28.516,3917304,0
2012-03-09,28.598,28.697,28.507,28.598,3479853,0
2012-03-12,28.639,28.812,28.549,28.656,3462983,0
2012-03-13,28.78,29.292,28.697,29.292,1387194,0
2012-03-14,29.283,29.292,28.96,29.02,1248276,0
2012-03-15,29.059,29.398,28.92,29.366,1001715,0
2012-03-16,29.384,29.398,28.944,29.012,1662204,0
2012-03-19,28.988,29.118,28.89,28.988,1059064,0
2012-03-20,28.804,29.167,28.804,29.05,679452,0
2012-03-21,29.059,29.242,28.953,28.978,751037,0
2012-03-22,28.804,28.821,28.63,28.697,826807,0
2012-03-23,28.605,28.837,28.532,28.714,835717,0
2012-03-26,28.969,29.225,28.92,29.151,929251,0
2012-03-27,29.225,29.283,29.078,29.094,617097,0
2012-03-28,29.043,29.21,28.881,29.004,1385262,0
2012-03-29,28.78,28.91,28.507,28.697,1285766,0
2012-03-30,28.881,28.896,28.474,28.49,1673018,0
2012-04-02,28.342,28.936,28.285,28.73,1429811,0
2012-04-03,28.648,28.896,28.474,28.837,1509881,0
2012-04-04,28.613,28.704,28.316,28.441,1502797,0
2012-04-05,28.261,28.342,28.137,28.277,989257,0
2012-04-09,27.905,27.905,27.609,27.757,1184878,0
2012-04-10,27.626,27.748,27.293,27.303,1508579,0
2012-04-11,27.599,27.681,27.493,27.647,1339250,0
2012-04-12,27.626,28.095,27.486,28.095,1057442,0
2012-04-13,28.028,28.293,27.938,27.961,1890748,0
2012-04-16,28.192,28.4,28.155,28.285,1610551,0
2012-04-17,28.507,28.639,28.268,28.582,1269480,0
2012-04-18,28.482,28.598,28.368,28.384,1140109,0
2012-04-19,28.408,28.672,28.308,28.368,1411129,0
2012-04-20,28.49,28.672,28.415,28.59,1273029,0
2012-04-23,28.209,28.384,28.076,28.245,1045485,0
2012-04-24,28.308,28.704,28.301,28.63,910857,0
2012-04-25,28.837,29.225,28.754,29.201,1280294,0
2012-04-26,29.078,29.54,28.978,29.507,1207211,0
2012-04-27,29.704,29.712,29.308,29.554,835083,0
2012-04-30,29.523,29.638,29.357,29.432,720619,0
2012-05-01,29.425,29.927,29.406,29.712,855318,0
2012-05-02,29.54,29.778,29.39,29.689,930082,0
2012-05-03,29.795,30.172,29.754,30.026,1565559,0
2012-05-04,29.885,30.002,29.768,29.847,886667,0
2012-05-07,29.795,29.969,29.704,29.761,801052,0
2012-05-08,29.645,29.795,29.507,29.761,819589,0
2012-05-09,29.406,29.638,29.348,29.507,916408,0
2012-05-10,29.786,29.927,29.722,29.853,679124,0
2012-05-11,29.614,30.002,29.481,29.786,723816,0
2012-05-14,29.448,29.54,29.225,29.357,883269,0
2012-05-15,29.357,29.581,29.242,29.333,780655,0
2012-05-16,29.507,29.507,29.087,29.103,804077,0
2012-05-17,29.235,29.242,28.59,28.598,645784,0
2012-05-18,28.722,28.722,28.162,28.253,1237884,0
2012-05-21,28.342,28.656,28.129,28.648,877430,0
2012-05-22,28.772,29.012,28.672,28.91,942329,0
2012-05-23,28.78,29.25,28.63,29.21,1142379,0
2012-05-24,29.292,29.425,29.087,29.425,685394,0
2012-05-25,29.416,29.614,29.357,29.441,855857,0
2012-05-29,29.645,29.745,29.456,29.745,492222,0
2012-05-30,29.498,29.573,29.225,29.357,747333,0
2012-05-31,29.283,30.009,29.193,29.786,1683531,0
2012-06-01,29.342,29.5,28.915,29.017,1120043,0
2012-06-04,29.11,29.167,28.746,28.89,753283,0
2012-06-05,28.849,29.183,28.774,29.108,738556,0
2012-06-06,29.234,29.875,29.234,29.875,872080,0
2012-06-07,30.236,30.344,29.935,29.985,4459022,0
2012-06-08,29.968,30.318,29.736,30.31,2934001,0
2012-06-11,30.448,30.538,29.86,29.877,3106542,0
2012-06-12,29.958,30.253,29.818,30.244,702370,0
2012-06-13,30.135,30.183,29.792,29.875,1657632,0
2012-06-14,30.035,30.235,29.945,30.084,1678938,0
2012-06-15,30.084,30.328,29.985,30.244,1837127,0
2012-06-18,30.066,30.793,30.059,30.735,1579064,0
2012-06-19,30.778,31.335,30.735,31.253,1201459,0
2012-06-20,31.278,31.461,31.019,31.126,1060751,0
2012-06-21,31.227,31.428,30.51,30.527,739572,0
2012-06-22,30.653,30.944,30.628,30.801,899305,0
2012-06-25,30.435,30.644,30.318,30.544,954392,0
2012-06-26,30.668,30.969,30.584,30.902,1016884,0
2012-06-27,30.978,31.045,30.835,30.87,1696385,0
2012-06-28,30.711,30.986,30.51,30.969,1277222,0
2012-06-29,31.613,31.821,31.445,31.778,2072056,0
2012-07-02,31.939,32.147,31.713,32.006,1281809,0
2012-07-03,31.897,32.071,31.821,32.071,467922,0
2012-07-05,31.962,32.013,31.645,31.788,762026,0
2012-07-06,31.404,31.887,31.305,31.83,980204,0
2012-07-09,31.796,31.914,31.596,31.746,836376,0
2012-07-10,31.845,31.922,31.596,31.703,928967,0
2012-07-11,31.72,31.83,31.537,31.729,1295272,0
2012-07-12,31.461,31.67,31.352,31.497,1092243,0
2012-07-13,31.404,31.87,31.327,31.821,1356710,0
2012-07-16,31.713,31.713,31.154,31.469,1376817,0
2012-07-17,31.57,31.688,31.061,31.488,1798003,0
2012-07-18,31.314,31.605,31.278,31.478,1233674,0
2012-07-19,31.63,31.63,31.126,31.436,1220665,0
2012-07-20,31.253,31.52,30.986,31.079,7060536,0
2012-07-23,30.501,31.144,30.469,31.035,905671,0
2012-07-24,31.095,31.11,30.701,30.969,805624,0
2012-07-25,31.095,31.244,30.801,30.969,684645,0
2012-07-26,31.37,31.703,31.278,31.362,962055,0
2012-07-27,31.83,32.121,31.537,31.761,1637609,0
2012-07-30,31.796,32.121,31.746,31.997,814401,0
2012-07-31,31.887,31.929,31.488,31.587,974414,0
2012-08-01,31.679,31.788,31.212,31.305,830528,0
2012-08-02,31.205,31.305,30.969,31.305,859418,0
2012-08-03,31.652,32.02,31.621,31.922,890077,0
2012-08-06,32.013,32.095,31.621,31.66,531575,0
2012-08-07,31.679,31.87,31.57,31.796,725789,0
2012-08-08,31.63,31.929,31.578,31.897,696861,0
2012-08-09,31.854,31.988,31.729,31.87,615051,0
2012-08-10,31.738,31.978,31.652,31.962,473116,0
2012-08-13,31.953,32.055,31.679,31.978,527196,0
2012-08-14,32.047,32.28,32.013,32.087,507767,0
2012-08-15,32.047,32.33,32.013,32.228,557188,0
2012-08-16,32.213,32.772,32.155,32.772,974729,0
2012-08-17,32.731,33.039,32.621,32.999,899651,0
2012-08-20,32.973,33.065,32.806,33.047,914977,0
2012-08-21,33.073,33.289,32.591,32.629,1018467,0
2012-08-22,32.599,32.701,32.364,32.617,803741,0
2012-08-23,32.591,32.608,32.396,32.438,552836,0
2012-08-24,32.38,32.723,32.28,32.637,519768,0
2012-08-27,32.617,32.714,32.364,32.396,603144,0
2012-08-28,32.364,32.617,32.188,32.422,657056,0
2012-08-29,32.271,32.396,31.825,32.18,1138636,0
2012-08-30,32.055,32.28,31.887,32.164,820925,0
2012-08-31,32.298,32.438,32.138,32.271,907033,0
2012-09-04,32.338,32.465,32.109,32.396,902945,0
2012-09-05,32.355,32.431,32.188,32.321,869621,0
2012-09-06,32.608,32.757,32.529,32.673,1034580,0
2012-09-07,32.68,32.714,32.267,32.313,1118230,0
2012-09-10,32.298,32.422,32.13,32.245,756155,0
2012-09-11,32.197,32.68,32.197,32.664,808486,0
2012-09-12,32.764,32.789,32.608,32.739,732944,0
2012-09-13,32.814,33.289,32.697,33.256,863341,0
2012-09-14,33.19,33.574,33.19,33.298,1022460,0
2012-09-17,33.404,33.727,33.262,33.356,946917,0
2012-09-18,33.464,33.464,33.246,33.343,933122,0
2012-09-19,33.338,33.492,33.119,33.124,806700,0
2012-09-20,32.918,33.221,32.758,32.933,1114897,0
2012-09-21,33.111,33.187,32.645,32.958,4152693,0
2012-09-24,32.765,32.967,32.636,32.706,916568,0
2012-09-25,32.815,32.939,32.307,32.317,822408,0
2012-09-26,32.36,32.487,31.854,31.879,946158,0
2012-09-27,31.98,32.225,31.686,32.022,1650131,0
2012-09-28,31.769,32.04,31.636,31.939,1244952,0
2012-10-01,32.24,32.285,31.861,31.915,1022893,0
2012-10-02,32.066,32.107,31.728,31.91,866399,0
2012-10-03,31.914,32.201,31.812,32.014,863472,0
2012-10-04,32.166,32.544,32.08,32.47,736524,0
2012-10-05,32.384,32.844,32.384,32.645,487921,0
2012-10-08,32.562,32.727,32.504,32.636,506131,0
2012-10-09,32.673,32.724,32.393,32.419,616841,0
2012-10-10,32.303,32.654,32.303,32.463,508174,0
2012-10-11,32.68,32.798,32.544,32.607,618699,0
2012-10-12,32.598,32.758,32.248,32.384,571036,0
2012-10-15,32.217,32.645,32.217,32.598,733017,0
2012-10-16,32.848,33.026,32.731,32.939,605503,0
2012-10-17,33.06,33.295,32.934,33.246,735809,0
2012-10-18,33.27,33.659,33.187,33.591,849352,0
2012-10-19,33.482,33.565,33.111,33.338,1238077,0
2012-10-22,33.169,33.464,33.078,33.412,722588,0
2012-10-23,33.111,33.366,32.892,33.262,716431,0
2012-10-24,33.356,33.455,33.23,33.279,635802,0
2012-10-25,33.555,33.717,33.474,33.684,965845,0
2012-10-26,33.734,34.324,33.556,34.252,1387675,0
2012-10-31,31.171,34.164,31.171,33.599,1698113,0
2012-11-01,33.591,33.768,33.389,33.54,815354,0
2012-11-02,33.786,33.786,32.933,32.939,1728371,0
2012-11-05,32.798,33.213,32.572,33.086,703715,0
2012-11-06,33.119,33.659,33.111,33.608,935179,0
2012-11-07,33.474,33.474,32.572,32.933,800897,0
2012-11-08,32.749,33.262,32.749,32.876,850606,0
2012-11-09,32.924,33.169,32.773,32.976,908400,0
2012-11-12,32.994,33.002,32.553,32.773,899874,0
2012-11-13,32.724,33.01,32.419,32.435,728490,0
2012-11-14,32.621,32.885,31.939,31.998,705484,0
2012-11-15,32.141,32.549,32.014,32.311,697085,0
2012-11-16,32.41,33.482,32.066,32.994,2453025,0
2012-11-19,33.32,33.474,33.187,33.421,977878,0
2012-11-20,33.44,33.659,33.255,33.643,793243,0
2012-11-21,33.54,33.708,33.366,33.643,519527,0
2012-11-23,33.902,34.004,33.593,34.004,313452,0
2012-11-26,33.668,33.98,33.625,33.836,741426,0
2012-11-27,33.853,34.019,33.599,33.768,917912,0
2012-11-28,33.652,34.064,33.474,34.047,444704,0
2012-11-29,34.164,34.242,33.844,34.107,739069,0
2012-11-30,34.181,34.252,33.965,34.173,1214430,0
2012-12-03,34.359,34.359,33.997,34.09,706320,0
2012-12-04,34.173,34.324,33.988,34.09,599015,0
2012-12-05,34.155,34.267,33.938,34.155,767648,0
2012-12-06,34.155,34.343,34.072,34.252,615071,0
2012-12-07,34.324,34.384,33.81,34.155,798918,0
2012-12-10,34.359,34.425,33.895,34.224,1103698,0
2012-12-11,34.434,34.452,34.072,34.267,962511,0
2012-12-12,34.334,34.546,34.19,34.224,720242,0
2012-12-13,34.116,34.267,33.579,33.625,2748620,0
2012-12-14,33.625,33.668,33.23,33.412,1305142,0
2012-12-17,33.625,33.975,33.481,33.805,1386104,0
2012-12-18,33.923,34.203,33.822,34.179,1685296,0
2012-12-19,34.281,34.351,34.007,34.024,932789,0
2012-12-20,34.519,34.519,34.016,34.192,1235319,0
2012-12-21,33.993,34.086,33.564,33.754,4976094,0
2012-12-24,33.7,33.905,33.574,33.643,390076,0
2012-12-26,33.634,33.769,33.363,33.481,678020,0
2012-12-27,33.531,33.652,32.878,33.309,1076926,0
2012-12-28,33.139,33.266,32.858,32.858,914151,0
2012-12-31,32.926,33.38,32.731,33.371,1253294,0
2013-01-02,34.007,34.007,33.744,33.975,913379,0
2013-01-03,34.059,34.068,33.856,33.975,742779,0
2013-01-04,34.103,34.425,33.968,34.377,865299,0
2013-01-07,34.332,34.528,34.25,34.342,1244454,0
2013-01-08,34.212,34.392,34.095,34.332,1266071,0
2013-01-09,34.258,34.75,34.129,34.707,720358,0
2013-01-10,34.854,35.114,34.714,35.108,930442,0
2013-01-11,35.158,35.194,34.911,35.158,599636,0
2013-01-14,35.076,35.177,34.957,35.114,795601,0
2013-01-15,35.076,35.114,34.767,34.974,1295226,0
2013-01-16,34.767,35.076,34.7,34.957,593080,0
2013-01-17,35.038,35.295,34.892,35.168,611923,0
2013-01-18,35.211,35.5,34.879,35.467,2325528,0
2013-01-22,35.577,38.74,35.467,36.149,1035144,0
2013-01-23,36.072,36.116,35.85,36.095,499701,0
2013-01-24,36.072,36.448,36.063,36.224,538245,0
2013-01-25,36.224,36.493,36.072,36.456,660875,0
2013-01-28,36.439,36.471,36.004,36.027,700426,0
2013-01-29,35.889,36.456,35.889,36.378,694513,0
2013-01-30,36.513,36.513,36.124,36.224,585077,0
2013-01-31,36.241,36.411,36.141,36.165,930290,0
2013-02-01,36.439,37.066,36.343,37.066,864090,0
2013-02-04,36.946,37.045,36.666,36.924,958235,0
2013-02-05,37.179,37.254,36.99,37.091,680319,0
2013-02-06,36.955,37.484,36.908,37.453,844008,0
2013-02-07,39.949,40.263,37.801,37.836,1400179,0
2013-02-08,37.919,38.108,37.672,38.015,738064,0
2013-02-11,37.927,38.091,37.809,38.005,640428,0
2013-02-12,37.954,38.064,37.836,38.024,773047,0
2013-02-13,37.963,38.099,37.946,38.099,658836,0
2013-02-14,37.996,38.175,37.983,38.082,798012,0
2013-02-15,38.091,38.21,37.963,38.21,1222423,0
2013-02-19,38.339,38.432,38.273,38.396,1111234,0
2013-02-20,38.184,38.363,37.912,37.927,867408,0
2013-02-21,38.024,38.201,37.774,37.973,791408,0
2013-02-22,38.228,38.375,38.091,38.347,590664,0
2013-02-25,38.465,38.542,37.408,37.426,801838,0
2013-02-26,37.656,38.064,37.58,38.024,742331,0
2013-02-27,37.936,38.363,37.936,38.339,610546,0
2013-02-28,38.432,38.524,38.27,38.353,871440,0
2013-03-01,38.278,38.492,37.836,38.484,708977,0
2013-03-04,38.311,38.577,38.287,38.55,1180894,0
2013-03-05,38.704,39.037,38.66,39.018,1408812,0
2013-03-06,39.223,39.376,39.037,39.256,875245,0
2013-03-07,39.335,39.564,39.215,39.463,630379,0
2013-03-08,39.7,39.708,39.299,39.481,496944,0
2013-03-11,39.506,39.659,39.376,39.65,337368,0
2013-03-12,39.718,39.806,39.571,39.751,482170,0
2013-03-13,39.812,40.086,39.708,40.04,568223,0
2013-03-14,40.221,40.347,40.142,40.187,801589,0
2013-03-15,40.031,40.213,39.965,40.031,1381322,0
2013-03-18,39.419,40.141,39.369,39.687,807321,0
2013-03-19,39.841,39.911,39.387,39.695,504756,0
2013-03-20,39.885,40.168,39.737,39.98,639554,0
2013-03-21,39.774,40.012,39.61,39.712,546731,0
2013-03-22,39.737,40.012,39.207,39.85,390782,0
2013-03-25,40.15,40.298,39.73,39.892,554402,0
2013-03-26,39.987,40.367,39.902,40.357,520728,0
2013-03-27,40.15,40.339,39.996,40.306,416437,0
2013-03-28,40.314,40.641,40.245,40.591,783962,0
2013-04-01,40.703,40.712,40.284,40.504,447367,0
2013-04-02,40.538,40.865,40.486,40.856,747072,0
2013-04-03,40.959,40.994,40.591,40.769,943319,0
2013-04-04,40.917,41.131,40.6,40.872,554761,0
2013-04-05,40.357,40.746,40.203,40.712,707657,0
2013-04-08,40.796,41.087,40.529,41.077,491168,0
2013-04-09,41.012,41.131,40.684,40.967,782159,0
2013-04-10,40.975,41.596,40.746,41.57,881288,0
2013-04-11,41.544,42.215,41.5,42.144,867487,0
2013-04-12,42.059,42.3,41.88,41.948,741177,0
2013-04-15,41.88,42.334,41.294,41.304,1080569,0
2013-04-16,41.5,41.965,41.386,41.922,652143,0
2013-04-17,41.544,41.659,40.777,40.959,1035640,0
2013-04-18,41.096,41.096,40.117,40.237,868346,0
2013-04-19,40.496,41.175,40.237,40.984,2130583,0
2013-04-22,41.002,41.339,40.694,41.244,427174,0
2013-04-23,41.508,41.938,41.461,41.835,729981,0
2013-04-24,41.817,42.12,41.802,42.069,598218,0
2013-04-25,42.361,42.412,41.938,42.033,483287,0
2013-04-26,42.135,42.241,41.155,41.348,812844,0
2013-04-29,41.414,41.605,41.225,41.508,651264,0
2013-04-30,41.37,42.086,41.342,42.042,823734,0
2013-05-01,41.827,42.153,41.516,41.561,540329,0
2013-05-02,41.664,41.894,41.525,41.88,443589,0
2013-05-03,42.3,42.445,42.171,42.343,832788,0
2013-05-06,42.454,42.738,42.232,42.462,644053,0
2013-05-07,42.396,42.525,42.308,42.388,663515,0
2013-05-08,42.308,42.525,42.266,42.525,624047,0
2013-05-09,42.462,42.574,42.069,42.215,477148,0
2013-05-10,42.241,42.388,42.095,42.388,489746,0
2013-05-13,42.232,42.636,42.033,42.549,435361,0
2013-05-14,42.645,43.494,42.549,43.167,1334565,0
2013-05-15,42.962,43.331,42.962,43.281,735310,0
2013-05-16,43.306,43.401,42.388,42.412,1586481,0
2013-05-17,42.472,42.844,42.472,42.688,800060,0
2013-05-20,42.671,42.738,42.225,42.29,636500,0
2013-05-21,42.388,42.525,41.508,41.605,1570343,0
2013-05-22,41.673,42.12,40.984,41.175,1621531,0
2013-05-23,40.967,41.087,40.555,41.047,857507,0
2013-05-24,40.815,41.209,40.513,41.2,695030,0
2013-05-28,41.689,41.844,41.225,41.339,709782,0
2013-05-29,41.15,41.175,40.694,40.865,867631,0
2013-05-30,40.967,41.378,40.865,41.267,585704,0
2013-05-31,41.086,41.367,40.695,40.695,827146,0
2013-06-03,40.805,40.805,40.126,40.521,1165836,0
2013-06-04,40.624,40.624,39.662,39.704,1614788,0
2013-06-05,39.636,39.737,39.162,39.19,1142904,0
2013-06-06,39.199,39.507,38.828,39.5,949706,0
2013-06-07,39.859,40.067,39.533,39.937,904317,0
2013-06-10,40.038,40.038,39.687,39.963,788001,0
2013-06-11,39.627,39.764,39.051,39.121,1269783,0
2013-06-12,39.411,39.816,39.223,39.232,844270,0
2013-06-13,39.144,39.92,39.006,39.92,559446,0
2013-06-14,39.955,40.126,39.671,39.695,884063,0
2013-06-17,40.049,40.692,39.92,40.613,897401,0
2013-06-18,40.579,40.881,40.448,40.848,663158,0
2013-06-19,40.71,40.829,40.119,40.127,755578,0
2013-06-20,39.701,40.039,39.217,39.276,996223,0
2013-06-21,39.59,39.685,39.104,39.372,1103265,0
2013-06-24,39.145,39.164,38.619,38.827,1032762,0
2013-06-25,39.217,39.294,38.844,39.07,920849,0
2013-06-26,39.339,39.832,39.311,39.58,681347,0
2013-06-27,39.669,40.224,39.669,40.119,391092,0
2013-06-28,39.988,40.188,39.697,39.824,1964905,0
2013-07-01,40.101,40.423,39.929,40.361,980895,0
2013-07-02,40.328,40.552,40.086,40.18,737891,0
2013-07-03,39.432,40.24,39.432,40.17,252141,0
2013-07-05,40.463,40.534,40.134,40.448,841783,0
2013-07-08,40.673,41.168,40.293,41.108,1011704,0
2013-07-09,41.488,41.776,41.168,41.712,727505,0
2013-07-10,41.732,42.106,41.567,42.071,1465073,0
2013-07-11,42.564,42.606,42.236,42.347,855234,0
2013-07-12,42.21,42.686,42.165,42.651,745448,0
2013-07-15,42.909,42.909,42.598,42.843,729462,0
2013-07-16,42.992,43.031,42.312,42.477,883175,0
2013-07-17,42.695,42.946,42.409,42.531,570849,0
2013-07-18,42.634,43.066,42.616,43.031,629674,0
2013-07-19,43.031,43.111,42.737,42.972,3382912,0
2013-07-22,42.868,43.371,42.843,43.363,653365,0
2013-07-23,43.363,43.363,42.772,42.946,895279,0
2013-07-24,43.022,43.137,42.087,42.218,732962,0
2013-07-25,42,42.434,41.892,42.401,542525,0
2013-07-26,42.441,42.76,42.027,42.598,663642,0
2013-07-29,42.581,42.695,42.392,42.581,561745,0
2013-07-30,42.901,42.955,42.32,42.434,547988,0
2013-07-31,42.634,42.703,42.294,42.505,695963,0
2013-08-01,42.772,43.344,42.772,43.294,596818,0
2013-08-02,43.214,43.294,42.963,43.137,543756,0
2013-08-05,43.04,43.076,42.468,42.598,620641,0
2013-08-06,42.581,42.695,42.079,42.279,800214,0
2013-08-07,42.156,42.226,41.816,42.106,408995,0
2013-08-08,42.236,42.392,41.983,42.26,351721,0
2013-08-09,42.226,42.401,41.918,42.201,341723,0
2013-08-12,41.913,42.312,41.662,42.087,256852,0
2013-08-13,41.966,42.425,41.775,42.279,537008,0
2013-08-14,42.174,42.441,42.071,42.409,386803,0
2013-08-15,41.939,42.061,41.275,41.41,552953,0
2013-08-16,41.28,41.672,41.177,41.418,540616,0
2013-08-19,41.428,41.541,40.917,40.925,377535,0
2013-08-20,40.985,41.325,40.751,41.186,475997,0
2013-08-21,41.049,41.228,40.647,40.848,396988,0
2013-08-22,40.976,41.288,40.864,41.218,213227,0
2013-08-23,41.317,41.317,40.917,41.088,295467,0
2013-08-26,41.049,41.16,40.638,40.682,486114,0
2013-08-27,40.308,40.441,40.004,40.119,565877,0
2013-08-28,40.134,40.197,39.815,39.874,443983,0
2013-08-29,39.8,40.224,39.669,40.068,306049,0
2013-08-30,40.11,40.257,39.46,39.616,754427,0
2013-09-03,40.116,40.379,39.329,39.721,754830,0
2013-09-04,39.713,40.074,39.521,39.897,715531,0
2013-09-05,39.853,40.036,39.713,39.906,306591,0
2013-09-06,40.083,40.213,39.161,39.538,1606081,0
2013-09-09,39.651,40.161,39.59,40.11,1440194,0
2013-09-10,40.441,40.536,40.168,40.432,1758989,0
2013-09-11,40.152,40.552,40.11,40.328,610194,0
2013-09-12,40.379,40.51,40.101,40.152,412298,0
2013-09-13,37.833,40.379,37.833,40.379,649355,0
2013-09-16,40.965,41.027,40.657,40.931,606431,0
2013-09-17,41.019,41.053,40.826,40.912,566195,0
2013-09-18,40.869,41.334,40.761,41.307,803590,0
2013-09-19,41.402,41.707,41.402,41.466,961153,0
2013-09-20,41.458,41.83,41.176,41.514,1199884,0
2013-09-23,41.448,41.448,41.121,41.151,628248,0
2013-09-24,41.269,41.49,41,41.141,483077,0
2013-09-25,41.115,41.375,40.896,41.255,542165,0
2013-09-26,41.334,41.587,41.131,41.352,405652,0
2013-09-27,41.269,41.577,40.991,41.533,764142,0
2013-09-30,41.325,41.438,41.046,41.269,754572,0
2013-10-01,41.279,41.514,41.184,41.392,476157,0
2013-10-02,41.141,41.614,41.053,41.614,772338,0
2013-10-03,41.438,41.514,40.869,41.184,867293,0
2013-10-04,41.141,41.716,40.79,41.681,698178,0
2013-10-07,41.392,41.716,41.255,41.569,626531,0
2013-10-08,41.498,41.638,41.245,41.245,807761,0
2013-10-09,41.307,41.438,40.991,41.227,529747,0
2013-10-10,41.726,42.418,41.577,42.41,601234,0
2013-10-11,42.357,42.804,42.217,42.497,826398,0
2013-10-14,42.348,42.906,42.235,42.871,606063,0
2013-10-15,42.881,43.019,42.497,42.594,623948,0
2013-10-16,42.82,43.311,42.724,43.285,621277,0
2013-10-17,43.019,43.704,42.906,43.632,490783,0
2013-10-18,43.632,43.81,43.372,43.748,2389347,0
2013-10-21,43.783,43.827,43.584,43.714,390911,0
2013-10-22,43.8,44.177,43.755,44.045,667783,0
2013-10-23,43.869,43.992,43.528,43.869,714746,0
2013-10-24,43.905,44.169,43.783,44.036,665955,0
2013-10-25,44.149,44.177,43.407,43.913,678410,0
2013-10-28,43.977,44.177,43.792,44.017,568371,0
2013-10-29,44.187,44.317,44.045,44.308,547916,0
2013-10-30,44.369,44.438,44.045,44.246,589053,0
2013-10-31,44.1,44.238,43.755,43.8,932872,0
2013-11-01,43.863,43.869,43.584,43.755,604478,0
2013-11-04,43.992,43.992,43.556,43.679,535043,0
2013-11-05,43.547,43.696,43.364,43.467,535231,0
2013-11-06,43.714,43.986,43.616,43.97,563341,0
2013-11-07,44.169,44.205,43.398,43.424,629732,0
2013-11-08,43.519,44.264,43.417,44.255,510091,0
2013-11-11,44.195,44.404,44.131,44.273,302774,0
2013-11-12,44.1,44.159,43.632,43.863,520605,0
2013-11-13,43.616,44.238,43.556,44.213,437191,0
2013-11-14,44.395,44.598,44.11,44.534,466786,0
2013-11-15,44.589,44.712,44.264,44.702,734971,0
2013-11-18,44.771,44.851,44.422,44.543,490211,0
2013-11-19,44.658,44.945,44.426,44.745,771862,0
2013-11-20,44.859,45.069,44.534,44.581,595795,0
2013-11-21,44.808,45.487,44.589,45.428,648701,0
2013-11-22,45.466,45.918,45.296,45.868,697494,0
2013-11-25,46.031,46.38,45.944,46.083,638874,0
2013-11-26,46.041,46.323,46.041,46.111,785824,0
2013-11-27,46.198,46.502,46.041,46.338,647899,0
2013-11-29,46.362,46.463,45.813,45.868,337092,0
2013-12-02,45.868,45.925,45.496,45.638,729374,0
2013-12-03,45.401,45.602,44.921,45.381,974478,0
2013-12-04,45.15,45.562,44.754,45.226,508835,0
2013-12-05,45.286,45.381,44.789,44.971,501181,0
2013-12-06,45.496,45.753,45.255,45.753,590653,0
2013-12-09,45.813,45.972,45.487,45.717,654299,0
2013-12-10,45.717,45.772,45.351,45.524,632358,0
2013-12-11,45.466,45.725,44.911,44.971,541173,0
2013-12-12,44.894,45.094,44.834,44.921,472325,0
2013-12-13,45.045,45.277,44.808,44.824,466098,0
2013-12-16,45.019,45.088,44.753,44.851,643833,0
2013-12-17,44.753,44.886,44.569,44.711,516677,0
2013-12-18,44.761,45.471,44.444,45.462,858936,0
2013-12-19,45.309,45.471,45.168,45.356,505455,0
2013-12-20,45.462,45.945,45.386,45.892,1268019,0
2013-12-23,46.026,46.334,45.901,45.926,866191,0
2013-12-24,45.954,46.113,45.859,46.076,298152,0
2013-12-26,47.418,47.418,46.059,46.217,411051,0
2013-12-27,46.168,46.299,45.849,45.867,390200,0
2013-12-30,45.849,46.148,45.794,46.104,452303,0
2013-12-31,46.263,46.327,46.059,46.209,375581,0
2014-01-02,46.016,46.048,45.221,45.396,613157,0
2014-01-03,45.443,45.591,45.009,45.115,470943,0
2014-01-06,45.088,45.346,44.868,45,627968,0
2014-01-07,45.019,45.273,44.931,45.046,600995,0
2014-01-08,45.063,45.063,44.682,44.903,1173204,0
2014-01-09,44.912,45.163,44.851,45.097,645646,0
2014-01-10,45.346,45.433,45.037,45.133,616068,0
2014-01-13,44.99,45.211,44.472,44.569,911522,0
2014-01-14,44.596,44.903,44.524,44.824,387934,0
2014-01-15,45.088,45.106,44.665,44.886,578894,0
2014-01-16,44.639,44.78,44.429,44.569,598371,0
2014-01-17,44.54,44.647,44.304,44.579,1595814,0
2014-01-21,44.912,44.99,44.34,44.54,1009440,0
2014-01-22,44.729,44.816,44.49,44.737,767022,0
2014-01-23,44.596,44.78,44.093,44.242,1054319,0
2014-01-24,43.855,43.979,43.059,43.068,1023930,0
2014-01-27,42.883,43.361,41.929,43.031,1012046,0
2014-01-28,43.077,43.509,43.041,43.466,714835,0
2014-01-29,43.087,43.361,42.865,42.892,604168,0
2014-01-30,43.263,43.466,43.051,43.439,463185,0
2014-01-31,42.441,43.106,42.317,42.749,1035723,0
2014-02-03,42.363,42.972,41.896,42.01,1121304,0
2014-02-04,42.036,42.195,41.532,41.691,1295187,0
2014-02-05,41.522,41.851,41.417,41.559,896715,0
2014-02-06,41.031,41.19,39.779,39.89,1659602,0
2014-02-07,39.89,40.35,39.618,40.35,1565501,0
2014-02-10,40.263,40.395,39.9,40.395,1071663,0
2014-02-11,40.414,41.014,40.315,40.871,966342,0
2014-02-12,41.004,41.18,40.811,41.041,805090,0
2014-02-13,40.723,41.408,40.599,41.4,791895,0
2014-02-14,41.446,41.473,41.126,41.473,697936,0
2014-02-18,41.322,41.737,41.322,41.622,727755,0
2014-02-19,41.522,41.559,41.041,41.081,853795,0
2014-02-20,41.172,41.349,40.862,41.285,547371,0
2014-02-21,41.031,41.446,41.031,41.251,554551,0
2014-02-24,41.267,41.497,41.146,41.163,716745,0
2014-02-25,41.233,41.622,40.959,41.065,421590,0
2014-02-26,41.081,41.136,40.836,40.995,513191,0
2014-02-27,41.014,41.233,40.801,41.163,517638,0
2014-02-28,41.206,41.559,41.042,41.365,645038,0
2014-03-03,41.19,41.233,40.801,40.995,465789,0
2014-03-04,41.34,41.656,41.285,41.577,819809,0
2014-03-05,41.552,41.622,41.369,41.552,471215,0
2014-03-06,41.559,42.177,41.532,42.044,722077,0
2014-03-07,42.195,42.345,41.983,42.213,621187,0
2014-03-10,42.089,42.205,41.912,42.063,528161,0
2014-03-11,42.099,42.213,41.727,41.851,571244,0
2014-03-12,41.708,42.053,41.577,42.027,440407,0
2014-03-13,42.265,42.309,41.622,41.631,664279,0
2014-03-14,41.631,42.001,41.604,41.737,634049,0
2014-03-17,42.012,42.135,41.647,41.87,961302,0
2014-03-18,41.898,42.323,41.833,42.236,388264,0
2014-03-19,42.243,42.306,41.814,41.923,431937,0
2014-03-20,41.799,42.417,41.557,42.378,471120,0
2014-03-21,42.742,42.842,42.261,42.681,1790292,0
2014-03-24,42.742,42.894,42.555,42.734,602708,0
2014-03-25,42.92,43.026,42.522,42.707,357120,0
2014-03-26,42.842,43.063,42.734,42.759,510635,0
2014-03-27,42.608,42.716,42.351,42.618,743909,0
2014-03-28,42.663,43.026,42.636,42.975,850060,0
2014-03-31,42.555,43.375,42.555,43.338,1208753,0
2014-04-01,42.494,42.91,42.128,42.599,1398463,0
2014-04-02,42.465,42.944,42.405,42.875,763759,0
2014-04-03,43.188,43.198,42.661,42.975,569564,0
2014-04-04,43.152,43.367,42.867,42.92,1033714,0
2014-04-07,42.939,43.188,42.261,42.288,894356,0
2014-04-08,42.163,42.396,41.861,42.306,771730,0
2014-04-09,42.37,42.69,42.19,42.618,522647,0
2014-04-10,42.707,43.144,42.323,42.332,813677,0
2014-04-11,42.12,42.332,41.861,41.958,887531,0
2014-04-14,42.503,42.608,42.181,42.503,737201,0
2014-04-15,42.413,43.001,42.236,42.894,841767,0
2014-04-16,43.009,43.549,43.009,43.473,724092,0
2014-04-17,43.473,43.679,43.277,43.437,2924306,0
2014-04-21,43.446,43.525,43.188,43.358,614345,0
2014-04-22,43.214,43.606,42.975,43.563,734669,0
2014-04-23,43.65,43.991,43.615,43.965,646587,0
2014-04-24,44.089,44.292,43.891,44.275,787418,0
2014-04-25,43.873,43.873,42.53,42.749,1267120,0
2014-04-28,42.85,43.26,42.546,42.985,800331,0
2014-04-29,43.026,43.338,42.948,43.055,559812,0
2014-04-30,42.975,43.428,42.759,43.393,874091,0
2014-05-01,43.508,43.655,43.232,43.631,591172,0
2014-05-02,43.631,44.061,43.499,43.723,702205,0
2014-05-05,43.428,43.785,43.303,43.66,512049,0
2014-05-06,43.455,43.582,43.168,43.348,700617,0
2014-05-07,43.383,43.945,43.127,43.926,584605,0
2014-05-08,43.794,44.158,43.65,43.83,538031,0
2014-05-09,43.882,43.882,43.464,43.756,437953,0
2014-05-12,43.775,44.052,43.775,43.873,512692,0
2014-05-13,43.955,44.103,43.765,43.882,582352,0
2014-05-14,43.891,43.955,43.421,43.563,404224,0
2014-05-15,43.437,43.437,42.823,43.117,661535,0
2014-05-16,43.16,43.195,42.773,43.1,560783,0
2014-05-19,43.1,43.598,43.063,43.544,570808,0
2014-05-20,43.59,43.59,43.1,43.178,546241,0
2014-05-21,43.367,43.544,43.178,43.393,331701,0
2014-05-22,43.421,43.421,43.223,43.321,285165,0
2014-05-23,43.296,43.459,43.117,43.296,288904,0
2014-05-27,43.402,43.572,43.367,43.455,343781,0
2014-05-28,43.606,43.606,43.367,43.367,473751,0
2014-05-29,43.517,43.615,43.358,43.508,330139,0
2014-05-30,43.26,43.775,43.26,43.66,537053,0
2014-06-02,43.731,43.812,43.287,43.348,605275,0
2014-06-03,43.251,43.398,43.055,43.242,854183,0
2014-06-04,43.251,43.83,43.242,43.499,537763,0
2014-06-05,43.508,43.748,43.367,43.748,469557,0
2014-06-06,43.955,44.033,43.812,43.901,353406,0
2014-06-09,43.794,44.019,43.756,43.873,329984,0
2014-06-10,43.756,43.882,43.66,43.821,320589,0
2014-06-11,43.679,43.775,43.535,43.598,306575,0
2014-06-12,43.535,43.65,43.437,43.563,422585,0
2014-06-13,43.598,43.67,43.358,43.544,613503,0
2014-06-16,43.517,43.68,43.382,43.472,592830,0
2014-06-17,43.356,43.758,43.327,43.651,682032,0
2014-06-18,43.624,43.86,43.391,43.796,556676,0
2014-06-19,43.585,43.885,43.479,43.805,458400,0
2014-06-20,43.959,44.104,43.777,43.85,767476,0
2014-06-23,43.92,44.002,43.553,43.725,380278,0
2014-06-24,43.525,43.75,43.373,43.401,363276,0
2014-06-25,43.382,43.535,43.248,43.301,428220,0
2014-06-26,43.266,43.293,42.844,43.04,397533,0
2014-06-27,42.904,43.266,42.844,43.03,572859,0
2014-06-30,43.141,43.481,42.923,43.174,538679,0
2014-07-01,43.174,43.607,43.149,43.481,613847,0
2014-07-02,43.401,43.544,43.165,43.373,607291,0
2014-07-03,43.42,43.661,43.373,43.582,314326,0
2014-07-07,43.517,43.563,43.257,43.463,560362,0
2014-07-08,43.463,43.481,43.22,43.301,586425,0
2014-07-09,43.327,43.572,42.969,43.131,634156,0
2014-07-10,42.761,42.956,42.654,42.904,541093,0
2014-07-11,42.799,42.951,42.682,42.816,571776,0
2014-07-14,42.969,43.365,42.933,43.248,450733,0
2014-07-15,43.365,43.563,43.149,43.319,712899,0
2014-07-16,43.391,43.499,43.149,43.311,557295,0
2014-07-17,43.106,43.346,42.933,42.969,555061,0
2014-07-18,42.844,43.463,42.799,43.41,1868338,0
2014-07-21,43.327,43.758,43.157,43.582,765006,0
2014-07-22,43.67,43.67,42.853,43.058,811883,0
2014-07-23,42.951,43.293,42.844,43.174,448311,0
2014-07-24,43.301,43.401,43.086,43.165,450114,0
2014-07-25,43.006,43.021,42.743,42.878,429506,0
2014-07-28,42.808,43.106,42.7,43.05,383808,0
2014-07-29,43.058,43.141,42.609,42.618,743325,0
2014-07-30,42.494,42.943,41.801,41.869,805469,0
2014-07-31,41.631,42.088,41.155,41.362,1423913,0
2014-08-01,41.18,41.55,41.063,41.268,1589128,0
2014-08-04,41.368,41.782,41.163,41.766,782087,0
2014-08-05,41.7,41.909,41.375,41.557,628351,0
2014-08-06,41.486,41.953,41.375,41.817,416123,0
2014-08-07,42.051,42.098,41.585,41.631,507500,0
2014-08-08,41.827,42.168,41.576,42.15,344171,0
2014-08-11,42.349,42.438,42.061,42.268,380359,0
2014-08-12,42.259,42.582,42.141,42.404,345501,0
2014-08-13,42.599,42.691,42.358,42.56,577947,0
2014-08-14,42.646,42.989,42.592,42.979,355931,0
2014-08-15,43.04,43.174,42.664,42.997,687888,0
2014-08-18,43.165,43.454,42.96,43.067,503776,0
2014-08-19,43.096,43.174,42.951,43.149,328997,0
2014-08-20,43.006,43.427,43.006,43.22,409731,0
2014-08-21,43.229,43.651,43.05,43.632,509281,0
2014-08-22,43.69,43.716,43.346,43.356,410530,0
2014-08-25,43.632,43.758,43.373,43.697,391852,0
2014-08-26,43.697,43.867,43.59,43.607,392427,0
2014-08-27,43.525,43.69,43.477,43.553,536046,0
2014-08-28,43.346,43.486,43.275,43.346,614092,0
2014-08-29,43.346,43.391,43.109,43.22,972203,0
2014-09-02,43.401,43.635,43.275,43.391,553409,0
2014-09-03,43.599,43.67,43.174,43.194,909170,0
2014-09-04,43.248,43.481,43.149,43.275,590844,0
2014-09-05,43.248,43.75,43.22,43.733,676911,0
2014-09-08,43.754,43.911,43.298,43.582,576053,0
2014-09-09,43.463,43.558,43.141,43.194,377979,0
2014-09-10,43.239,43.454,43.113,43.275,331153,0
2014-09-11,43.248,43.405,43.096,43.365,422655,0
2014-09-12,43.356,43.401,43.096,43.174,534901,0
2014-09-15,43.249,43.585,43.066,43.457,451226,0
2014-09-16,43.302,43.637,43.258,43.484,510541,0
2014-09-17,43.647,43.711,43.383,43.529,354927,0
2014-09-18,43.557,43.873,43.475,43.747,406734,0
2014-09-19,43.928,44.027,43.576,43.882,1292706,0
2014-09-22,43.839,44.103,43.548,43.602,469195,0
2014-09-23,43.52,43.593,42.967,42.967,497287,0
2014-09-24,43.039,43.38,42.941,43.32,562913,0
2014-09-25,43.157,43.312,42.576,42.603,813953,0
2014-09-26,42.704,43.004,42.449,42.832,431309,0
2014-09-29,44.164,44.164,42.467,42.926,577467,0
2014-09-30,42.921,43.329,42.567,42.677,660292,0
2014-10-01,42.55,42.65,42.215,42.287,630678,0
2014-10-02,42.206,42.659,42.097,42.487,542275,0
2014-10-03,42.785,43.24,42.559,43.204,695645,0
2014-10-06,43.049,43.585,42.911,43.049,459564,0
2014-10-07,42.732,42.95,42.423,42.423,644809,0
2014-10-08,42.505,43.204,42.224,43.165,625157,0
2014-10-09,43.112,43.258,42.304,42.351,802692,0
2014-10-10,42.36,42.992,42.233,42.406,746665,0
2014-10-13,42.477,42.767,42.079,42.097,690898,0
2014-10-14,42.406,42.595,42.097,42.259,989686,0
2014-10-15,41.97,42.024,40.899,41.823,945419,0
2014-10-16,41.225,41.941,40.927,41.797,670467,0
2014-10-17,42.079,42.541,41.744,42.457,1799957,0
2014-10-20,42.269,42.767,42.233,42.762,658311,0
2014-10-21,42.981,43.785,42.959,43.73,752181,0
2014-10-22,43.773,44.056,43.611,43.647,633415,0
2014-10-23,44.083,44.183,43.738,43.811,572265,0
2014-10-24,43.783,44.237,43.783,44.211,583244,0
2014-10-27,44.008,44.491,43.909,44.454,447377,0
2014-10-28,44.482,44.744,44.402,44.729,548217,0
2014-10-29,44.663,44.989,44.4,44.845,857057,0
2014-10-30,44.837,45.371,44.534,45.278,521181,0
2014-10-31,45.915,45.915,45.48,45.78,919533,0
2014-11-03,45.08,46.052,45.08,45.898,766981,0
2014-11-04,45.862,46.205,45.803,46.176,576365,0
2014-11-05,46.366,46.366,46.042,46.357,559297,0
2014-11-06,46.306,46.461,46.042,46.424,340927,0
2014-11-07,46.249,46.522,46.132,46.357,582030,0
2014-11-10,46.424,46.647,46.357,46.647,349171,0
2014-11-11,46.569,46.652,46.259,46.424,499751,0
2014-11-12,46.341,46.613,46.096,46.502,407970,0
2014-11-13,46.613,46.868,46.415,46.597,361181,0
2014-11-14,46.47,46.695,46.18,46.298,348274,0
2014-11-17,46.078,46.298,46.006,46.24,383404,0
2014-11-18,46.249,46.559,46.059,46.222,551295,0
2014-11-19,46.096,46.212,45.738,46.059,843050,0
2014-11-20,45.96,46.298,45.96,46.171,604749,0
2014-11-21,46.559,46.559,46.141,46.341,574997,0
2014-11-24,47.068,47.068,46.478,46.541,512597,0
2014-11-25,46.396,46.711,45.662,45.771,1433365,0
2014-11-26,45.806,46.151,45.689,46.151,449414,0
2014-11-28,46.35,46.569,46.151,46.212,252647,0
2014-12-01,45.979,46.306,45.96,46.087,461975,0
2014-12-02,46.025,46.554,46.025,46.512,452448,0
2014-12-03,46.64,46.792,46.441,46.597,499051,0
2014-12-04,46.478,46.667,46.433,46.623,566147,0
2014-12-05,46.667,47.031,46.623,46.74,348402,0
2014-12-08,46.531,47.4,46.366,47.384,764586,0
2014-12-09,47.103,47.384,46.894,47.275,644107,0
2014-12-10,47.077,47.438,46.734,46.75,634243,0
2014-12-11,47.013,47.565,46.695,47.049,537321,0
2014-12-12,46.695,47.068,46.151,46.161,583516,0
2014-12-15,46.368,46.582,45.456,45.776,658500,0
2014-12-16,45.702,46.444,45.5,45.767,553051,0
2014-12-17,46.031,46.544,45.628,46.426,607045,0
2014-12-18,46.572,47.148,46.572,47.128,766253,0
2014-12-19,47.204,47.531,47.024,47.195,1586865,0
2014-12-22,46.937,47.665,46.601,47.568,443408,0
2014-12-23,50.643,50.643,47.635,47.916,483690,0
2014-12-24,47.926,48.045,47.341,47.742,481104,0
2014-12-26,47.852,48.053,47.77,47.86,287802,0
2014-12-29,47.898,48.384,47.789,47.941,310820,0
2014-12-30,47.809,48.119,47.635,47.981,265058,0
2014-12-31,48.063,48.384,47.422,47.422,375719,0
2015-01-02,47.578,47.86,46.884,47.223,422590,0
2015-01-05,46.937,47.092,46.407,46.544,660741,0
2015-01-06,46.544,46.754,45.859,46.188,629604,0
2015-01-07,46.473,46.837,46.18,46.817,536517,0
2015-01-08,47.166,47.936,46.911,47.816,601616,0
2015-01-09,47.955,48.006,47.111,47.294,528999,0
2015-01-12,47.402,47.635,46.808,47.02,467320,0
2015-01-13,47.128,47.834,46.709,46.993,590730,0
2015-01-14,46.505,47.488,46.051,46.591,504915,0
2015-01-15,46.488,46.937,46.299,46.582,693177,0
2015-01-16,46.553,47.36,46.407,47.351,581306,0
2015-01-20,47.548,47.625,46.596,46.993,1165566,0
2015-01-21,47.002,47.119,46.515,46.893,649721,0
2015-01-22,47.148,48.119,46.808,48.073,659707,0
2015-01-23,48.063,48.111,47.578,47.635,501601,0
2015-01-26,47.697,48.025,47.219,48.025,550725,0
2015-01-27,47.606,48.025,47.528,47.761,448004,0
2015-01-28,47.981,48.035,46.945,46.955,961760,0
2015-01-29,47.084,47.615,46.783,47.488,684819,0
2015-01-30,47.257,47.369,46.105,46.213,1969411,0
2015-02-02,46.635,47.119,45.977,47.067,713033,0
2015-02-03,47.204,47.705,47.111,47.669,738751,0
2015-02-04,47.44,48.22,47.341,48.006,783087,0
2015-02-05,48.092,48.162,46.945,47.479,1028622,0
2015-02-06,47.687,48.035,47.341,47.52,774007,0
2015-02-09,47.238,47.369,46.919,47.231,544165,0
2015-02-10,47.44,47.523,46.993,47.128,727542,0
2015-02-11,47.128,47.523,47.102,47.378,523095,0
2015-02-12,47.578,47.825,47.459,47.752,422612,0
2015-02-13,47.687,47.998,47.606,47.998,620776,0
2015-02-17,47.879,48.274,47.843,48.011,394168,0
2015-02-18,47.789,47.926,47.431,47.834,317073,0
2015-02-19,47.653,48.025,47.653,47.898,316631,0
2015-02-20,47.687,48.144,47.341,48.111,505552,0
2015-02-23,48.238,48.238,47.825,48.092,438322,0
2015-02-24,48.134,48.598,48.092,48.507,384200,0
2015-02-25,48.575,48.611,48.238,48.429,597217,0
2015-02-26,48.318,48.593,48.21,48.502,375806,0
2015-02-27,48.575,48.649,48.265,48.274,364425,0
2015-03-02,48.265,48.55,47.945,48.521,515650,0
2015-03-03,48.3,48.384,48.025,48.308,427667,0
2015-03-04,48.162,48.308,47.789,47.916,499365,0
2015-03-05,48.025,48.338,47.77,48.265,446030,0
2015-03-06,48.144,48.649,47.964,48.006,667021,0
2015-03-09,47.926,48.464,47.834,48.255,407887,0
2015-03-10,47.77,47.964,47.394,47.394,540678,0
2015-03-11,47.386,47.916,47.238,47.724,427558,0
2015-03-12,48.016,48.851,47.898,48.815,480567,0
2015-03-13,48.748,48.795,48.191,48.603,596200,0
2015-03-16,48.907,49.664,48.584,49.534,580094,0
2015-03-17,48.168,49.424,48.168,49.359,500241,0
2015-03-18,49.304,50.117,48.907,49.894,653445,0
2015-03-19,49.786,49.924,49.304,49.646,380841,0
2015-03-20,49.738,50.467,49.673,50.395,1588160,0
2015-03-23,50.403,50.689,50.282,50.291,617038,0
2015-03-24,50.099,50.209,49.738,49.867,393735,0
2015-03-25,49.803,49.803,48.989,48.999,803289,0
2015-03-26,48.749,49.092,48.611,48.888,529169,0
2015-03-27,48.777,48.946,48.62,48.843,356248,0
2015-03-30,48.936,49.683,48.767,49.497,362099,0
2015-03-31,49.185,49.299,48.897,49.175,787113,0
2015-04-01,48.869,49.405,48.714,49.166,394386,0
2015-04-02,49.166,49.434,48.989,49.351,297307,0
2015-04-06,48.879,49.978,48.62,49.803,460802,0
2015-04-07,49.803,50.072,49.23,49.248,465939,0
2015-04-08,48.926,49.608,48.926,49.583,596346,0
2015-04-09,49.497,49.664,48.989,49.368,373989,0
2015-04-10,49.343,49.544,49.267,49.395,357548,0
2015-04-13,49.378,49.738,49.203,49.424,313667,0
2015-04-14,49.314,49.786,49.213,49.673,496449,0
2015-04-15,49.839,50.004,49.554,49.563,309686,0
2015-04-16,49.489,49.544,49.138,49.434,358715,0
2015-04-17,49.008,49.148,48.392,48.511,556689,0
2015-04-20,48.534,48.897,48.534,48.705,492503,0
2015-04-21,48.659,48.86,48.123,48.168,433220,0
2015-04-22,48.279,48.279,47.697,48.14,402836,0
2015-04-23,47.94,48.435,47.92,48.271,376725,0
2015-04-24,48.335,48.558,48.115,48.511,445459,0
2015-04-27,48.714,48.714,48.132,48.236,500458,0
2015-04-28,48.097,48.678,47.958,48.639,501532,0
2015-04-29,47.282,47.872,46.564,47.081,880542,0
2015-04-30,46.664,47.116,46.505,46.739,829291,0
2015-05-01,47.081,47.329,46.426,46.949,690392,0
2015-05-04,46.923,47.384,46.84,47.339,679773,0
2015-05-05,47.154,47.548,46.932,46.998,573376,0
2015-05-06,46.923,47.163,46.573,46.878,431469,0
2015-05-07,46.791,47.321,46.702,47.034,440256,0
2015-05-08,47.393,47.679,47.244,47.507,475213,0
2015-05-11,47.244,47.523,47.108,47.192,604254,0
2015-05-12,47.125,47.211,46.731,46.878,553477,0
2015-05-13,46.969,47.235,46.673,46.711,570117,0
2015-05-14,46.888,47.211,46.692,47.192,353322,0
2015-05-15,47.201,47.329,46.81,46.949,533299,0
2015-05-18,46.949,47.339,46.791,47.282,226269,0
2015-05-19,47.439,47.492,47.187,47.448,416548,0
2015-05-20,47.282,47.523,47.254,47.401,333852,0
2015-05-21,47.302,47.478,47.228,47.292,331110,0
2015-05-22,47.411,47.468,46.998,47.016,278779,0
2015-05-26,46.888,47.016,46.564,46.602,420119,0
2015-05-27,46.721,47.108,46.618,47.043,432199,0
2015-05-28,47.052,47.234,46.85,47.172,346791,0
2015-05-29,47.125,47.172,46.682,46.682,414106,0
2015-06-01,46.81,47.458,46.444,46.602,420435,0
2015-06-02,46.434,46.868,46.377,46.772,734401,0
2015-06-03,46.923,47.329,46.731,47.228,519417,0
2015-06-04,47.062,47.116,46.628,46.664,464594,0
2015-06-05,46.757,47.072,46.554,46.636,421472,0
2015-06-08,46.473,46.692,46.248,46.258,440000,0
2015-06-09,46.148,46.573,46.056,46.31,457032,0
2015-06-10,46.525,47.311,46.416,47.235,444868,0
2015-06-11,47.282,47.697,47.163,47.67,593381,0
2015-06-12,47.626,47.626,47.192,47.273,472070,0
2015-06-15,46.874,47.22,46.726,46.901,639739,0
2015-06-16,46.736,47.422,46.736,47.368,595179,0
2015-06-17,47.525,47.619,47.201,47.412,682902,0
2015-06-18,47.692,48.225,47.61,48.104,865653,0
2015-06-19,48.066,48.138,47.656,47.656,1182408,0
2015-06-22,47.897,48.148,47.796,47.859,557918,0
2015-06-23,47.851,48.027,47.759,48.017,373672,0
2015-06-24,47.897,47.956,47.45,47.46,522269,0
2015-06-25,47.648,47.665,47.003,47.003,469550,0
2015-06-26,47.08,47.542,46.966,47.412,591741,0
2015-06-29,46.856,47.114,46.326,46.334,771379,0
2015-06-30,46.586,46.995,46.446,46.736,787644,0
2015-07-01,47.665,48.96,47.244,48.932,1603531,0
2015-07-02,49.126,49.212,48.623,48.802,620196,0
2015-07-06,48.446,48.912,48.279,48.743,504663,0
2015-07-07,48.642,49.193,48.345,49.184,608491,0
2015-07-08,48.885,49.351,48.802,49.053,954668,0
2015-07-09,49.611,49.611,49.081,49.334,651011,0
2015-07-10,49.929,50.077,49.575,49.974,436477,0
2015-07-13,50.021,50.468,50.021,50.395,501440,0
2015-07-14,50.281,50.563,50.254,50.449,402667,0
2015-07-15,49.834,50.011,49.435,49.89,1061023,0
2015-07-16,50.14,50.272,49.938,50.18,496286,0
2015-07-17,50.077,50.14,49.78,49.881,522699,0
2015-07-20,50.16,50.264,49.732,49.9,442704,0
2015-07-21,49.9,50.189,49.649,49.872,515076,0
2015-07-22,49.853,50.198,49.825,50.031,325989,0
2015-07-23,49.983,50.087,49.565,49.658,453550,0
2015-07-24,49.705,49.77,49.202,49.415,1139460,0
2015-07-27,49.415,49.77,49.146,49.304,701694,0
2015-07-28,49.565,49.565,49.146,49.454,1088455,0
2015-07-29,49.872,50.544,49.517,50.44,1539233,0
2015-07-30,50.375,51.596,50.198,51.474,1033050,0
2015-07-31,51.688,51.977,51.343,51.419,2269468,0
2015-08-03,50.981,51.568,50.981,51.548,693939,0
2015-08-04,51.455,51.818,51.24,51.623,640274,0
2015-08-05,52.153,52.153,51.633,51.736,470731,0
2015-08-06,51.866,51.866,51.27,51.455,456956,0
2015-08-07,51.483,51.558,51.193,51.53,499506,0
2015-08-10,51.995,52.125,51.875,52.005,581862,0
2015-08-11,51.623,52.182,51.316,52.115,608905,0
2015-08-12,51.901,52.396,51.492,52.368,842355,0
2015-08-13,52.274,52.637,52.032,52.414,581649,0
2015-08-14,52.462,52.75,52.182,52.75,505304,0
2015-08-17,52.686,52.888,52.192,52.695,616438,0
2015-08-18,52.686,53.019,52.656,52.983,575849,0
2015-08-19,52.787,53.029,52.312,52.545,595179,0
2015-08-20,52.145,52.302,51.744,51.753,658206,0
2015-08-21,51.455,51.596,50.14,50.16,1260683,0
2015-08-24,47.292,49.425,46.306,47.749,2223143,0
2015-08-25,48.903,49.63,47.377,47.412,1779627,0
2015-08-26,48.606,49.872,47.412,48.596,1321566,0
2015-08-27,49.1,49.64,48.614,49.526,1094897,0
2015-08-28,49.136,49.295,48.829,49.165,866943,0
2015-08-31,48.743,48.885,48.484,48.735,983765,0
2015-09-01,47.692,47.916,47.292,47.46,1211829,0
2015-09-02,48.428,49.136,47.887,48.718,1273462,0
2015-09-03,49.053,49.396,48.951,49.174,1124534,0
2015-09-04,48.446,48.69,48.046,48.345,894323,0
2015-09-08,49.238,49.602,48.875,49.517,1397374,0
2015-09-09,49.91,50.049,49.09,49.184,788881,0
2015-09-10,49.035,49.79,49.035,49.378,640468,0
2015-09-11,49.174,49.77,48.996,49.76,803269,0
2015-09-14,49.76,49.798,49.432,49.704,831269,0
2015-09-15,49.817,50.399,49.601,50.259,653178,0
2015-09-16,50.24,50.586,50.033,50.541,389614,0
2015-09-17,50.662,51.18,50.371,50.465,938751,0
2015-09-18,49.79,50.295,49.506,49.61,1583553,0
2015-09-21,49.882,50.419,49.675,50.183,696078,0
2015-09-22,49.619,50.09,49.412,49.685,677342,0
2015-09-23,49.695,50.072,49.606,49.854,474438,0
2015-09-24,49.451,50.099,49.451,50.004,606382,0
2015-09-25,50.399,50.682,49.949,50.221,591011,0
2015-09-28,50.072,50.135,49.516,49.685,614139,0
2015-09-29,49.77,50.108,49.451,50.042,549603,0
2015-09-30,50.399,50.624,50.08,50.541,826374,0
2015-10-01,50.633,50.682,49.583,50.305,798590,0
2015-10-02,49.601,50.803,49.442,50.784,851707,0
2015-10-05,51.284,51.742,51.254,51.715,725880,0
2015-10-06,51.536,51.676,51.264,51.32,574619,0
2015-10-07,51.649,51.986,51.365,51.901,572197,0
2015-10-08,51.911,52.824,51.807,52.814,553222,0
2015-10-09,52.87,53.038,52.578,52.765,503724,0
2015-10-12,52.748,53.414,52.71,53.246,473449,0
2015-10-13,53.097,53.264,52.485,52.56,809660,0
2015-10-14,52.625,52.785,52.241,52.345,680650,0
2015-10-15,52.663,53.115,52.249,53.087,700762,0
2015-10-16,53.377,53.537,53.067,53.443,488072,0
2015-10-19,53.349,53.914,53.237,53.894,422163,0
2015-10-20,54.035,54.317,53.951,54.23,398038,0
2015-10-21,54.485,54.796,54.308,54.457,567699,0
2015-10-22,54.654,55.386,54.571,55.218,791776,0
2015-10-23,55.556,55.614,55.104,55.464,603893,0
2015-10-26,55.595,55.754,55.313,55.585,544918,0
2015-10-27,55.284,55.745,55.191,55.66,1088984,0
2015-10-28,55.745,57.163,55.474,57.107,1056519,0
2015-10-29,57.089,57.661,56.834,57.482,659353,0
2015-10-30,57.473,57.604,56.562,56.58,947939,0
2015-11-02,56.948,57.21,56.778,56.88,656412,0
2015-11-03,56.984,57.191,56.57,56.693,747435,0
2015-11-04,56.608,57.079,56.477,56.797,521412,0
2015-11-05,56.862,57.089,56.666,56.909,495952,0
2015-11-06,56.938,57.415,56.693,57.173,628907,0
2015-11-09,57.04,57.2,56.346,56.562,384073,0
2015-11-10,56.58,56.909,56.562,56.899,647430,0
2015-11-11,57.239,57.239,56.713,56.984,499464,0
2015-11-12,56.666,57.079,56.308,56.327,460823,0
2015-11-13,56.186,56.525,55.838,55.914,470722,0
2015-11-16,55.887,56.618,55.828,56.618,630292,0
2015-11-17,56.628,56.778,56.233,56.355,608469,0
2015-11-18,56.608,57.022,56.429,56.871,903762,0
2015-11-19,56.919,57.098,56.778,57.069,630595,0
2015-11-20,57.324,57.389,57.04,57.324,973168,0
2015-11-23,57.36,57.792,57.239,57.725,893116,0
2015-11-24,57.37,57.661,57.003,57.566,621030,0
2015-11-25,57.802,57.832,57.04,57.173,568762,0
2015-11-27,57.314,57.5,56.938,57.379,283157,0
2015-11-30,57.623,57.783,57.03,57.407,1049172,0
2015-12-01,57.834,58.193,57.586,58.183,718193,0
2015-12-02,58.061,58.294,57.596,57.683,701262,0
2015-12-03,57.947,57.947,56.592,56.83,855226,0
2015-12-04,57.096,58.241,57.096,58.203,653860,0
2015-12-07,58.021,58.268,57.795,58.099,722004,0
2015-12-08,57.728,58.011,57.541,57.767,540944,0
2015-12-09,57.531,58.002,56.839,57.001,641077,0
2015-12-10,57.01,57.105,56.509,56.783,440978,0
2015-12-11,56.195,56.65,55.77,55.977,522857,0
2015-12-14,56.226,56.73,55.721,56.264,799812,0
2015-12-15,56.827,57.161,56.646,56.999,929711,0
2015-12-16,57.331,57.895,55.806,57.856,928976,0
2015-12-17,57.781,57.781,56.846,56.903,674038,0
2015-12-18,56.637,56.76,55.262,55.301,2068344,0
2015-12-21,55.597,55.977,54.947,55.643,573929,0
2015-12-22,55.806,56.76,55.597,56.666,563275,0
2015-12-23,56.961,56.979,56.398,56.637,638293,0
2015-12-24,56.721,57.104,56.522,56.883,337133,0
2015-12-28,56.808,57.294,56.578,57.284,357356,0
2015-12-29,57.589,57.93,57.327,57.752,344784,0
2015-12-30,57.57,57.86,57.266,57.331,284858,0
2015-12-31,57.324,57.391,56.425,56.445,284559,0
2016-01-04,55.434,55.519,54.318,54.891,615328,0
2016-01-05,54.852,55.233,54.651,55.215,505110,0
2016-01-06,54.47,54.728,54.165,54.461,346778,0
2016-01-07,53.688,53.974,52.974,53.251,584327,0
2016-01-08,53.756,54.032,52.868,52.974,781590,0
2016-01-11,53.394,53.954,52.731,53.316,464169,0
2016-01-12,53.469,53.794,53.03,53.678,396727,0
2016-01-13,53.994,54.137,52.591,52.697,477711,0
2016-01-14,52.964,54.079,52.753,53.603,650813,0
2016-01-15,52.601,52.983,52.048,52.581,752515,0
2016-01-19,53.394,53.394,52.372,52.697,663871,0
2016-01-20,52.143,52.572,51.171,51.952,530304,0
2016-01-21,52.113,52.438,51.409,51.618,557360,0
2016-01-22,52.152,52.576,51.837,52.448,429740,0
2016-01-25,52.372,52.487,51.618,51.665,628194,0
2016-01-26,51.818,52.658,51.818,52.392,568220,0
2016-01-27,52.4,53.088,52.048,52.295,474698,0
2016-01-28,52.687,53.336,52.505,53.144,464902,0
2016-01-29,53.421,55.005,53.297,54.976,687935,0
2016-02-01,55.005,55.415,54.5,55.138,474825,0
2016-02-02,55.081,55.464,54.098,54.231,703897,0
2016-02-03,54.643,54.862,53.316,54.337,680192,0
2016-02-04,54.71,56.37,54.194,56.321,926206,0
2016-02-05,56.513,57.544,56.464,57.475,780495,0
2016-02-08,57.008,58.277,56.836,58.162,731668,0
2016-02-09,57.561,58.682,57.561,58.42,1011632,0
2016-02-10,58.687,58.792,58.252,58.477,695439,0
2016-02-11,57.484,58.054,56.781,57.705,442196,0
2016-02-12,58.477,59.078,58.191,58.925,1212790,0
2016-02-16,59.546,59.613,58.584,59.25,736913,0
2016-02-17,59.64,59.774,59.24,59.575,892738,0
2016-02-18,59.603,59.66,59.182,59.603,557852,0
2016-02-19,59.507,59.861,59.27,59.688,682250,0
2016-02-22,60.261,60.557,59.945,60.177,624631,0
2016-02-23,59.917,60.212,59.746,59.851,918477,0
2016-02-24,59.555,60.162,59.107,60.024,793670,0
2016-02-25,60.355,60.919,60.06,60.814,980687,0
2016-02-26,61.187,61.258,60.508,60.642,656588,0
2016-02-29,60.72,60.72,59.908,60.232,871587,0
2016-03-01,60.681,61.149,60.424,61.129,854425,0
2016-03-02,61.119,61.311,60.814,61.301,1002492,0
2016-03-03,61.139,61.548,60.862,61.529,436451,0
2016-03-04,61.415,61.607,61.006,61.548,527033,0
2016-03-07,61.262,61.617,60.947,61.243,411755,0
2016-03-08,61.053,61.358,60.814,61.082,842017,0
2016-03-09,61.311,61.378,60.642,61.043,500760,0
2016-03-10,61.34,61.444,60.701,61.158,1748075,0
2016-03-11,61.644,62.864,61.215,62.864,658487,0
2016-03-14,62.856,62.874,61.922,62.178,643414,0
2016-03-15,61.873,62.293,61.692,62.112,681591,0
2016-03-16,62.065,62.504,61.883,62.321,634898,0
2016-03-17,62.341,62.913,62.121,62.77,927272,0
2016-03-18,62.809,62.827,62.321,62.75,3084133,0
2016-03-21,62.452,62.962,62,62.675,715968,0
2016-03-22,62.511,62.865,62.367,62.606,464682,0
2016-03-23,62.636,62.731,62.349,62.55,516416,0
2016-03-24,62.433,62.567,62.121,62.214,598953,0
2016-03-28,62.413,62.78,62.269,62.684,367319,0
2016-03-29,62.655,63.212,62.616,63.193,433039,0
2016-03-30,63.347,63.394,63.078,63.299,562413,0
2016-03-31,63.299,63.414,62.721,62.809,620172,0
2016-04-01,62.731,63.444,62.616,63.384,825453,0
2016-04-04,63.434,63.434,62.597,62.914,319316,0
2016-04-05,62.472,62.77,62.03,62.117,324163,0
2016-04-06,62.01,62.741,62,62.694,438101,0
2016-04-07,62.397,62.472,61.6,61.8,540143,0
2016-04-08,62.174,62.502,61.906,62.125,342724,0
2016-04-11,62.377,62.76,62.135,62.233,319743,0
2016-04-12,62.358,63.173,62.289,63.096,431535,0
2016-04-13,63.27,63.51,62.75,63.491,503434,0
2016-04-14,63.424,63.51,62.992,63.232,295202,0
2016-04-15,63.146,63.434,63.039,63.309,443730,0
2016-04-18,63.24,63.384,62.895,63.375,318204,0
2016-04-19,63.424,63.558,63.27,63.444,295127,0
2016-04-20,63.414,63.491,62.819,63.088,242045,0
2016-04-21,62.78,63.155,61.464,61.511,517303,0
2016-04-22,61.608,62.223,61.608,62.07,362829,0
2016-04-25,61.953,62.164,61.377,62.04,313485,0
2016-04-26,62.135,62.443,61.926,61.982,736028,0
2016-04-27,63.424,63.99,62.865,63.702,1137468,0
2016-04-28,63.193,64.366,63.193,63.528,501549,0
2016-04-29,63.414,63.645,62.962,63.434,567402,0
2016-05-02,63.25,64.077,63.232,63.925,411713,0
2016-05-03,63.404,63.942,63.318,63.876,342978,0
2016-05-04,63.434,64.03,63.068,63.528,388305,0
2016-05-05,63.663,64.164,63.663,64.049,342366,0
2016-05-06,63.856,64.164,63.058,64.164,327271,0
2016-05-09,64.086,64.759,63.925,64.634,430948,0
2016-05-10,64.874,65.386,64.837,65.279,458227,0
2016-05-11,65.27,65.394,64.552,64.616,307378,0
2016-05-12,64.846,65.469,64.714,65.469,476808,0
2016-05-13,65.538,65.604,64.864,65.047,306516,0
2016-05-16,65.057,65.528,64.972,65.279,386126,0
2016-05-17,65.037,65.325,63.962,64.105,496763,0
2016-05-18,64.077,65.287,63.732,65.116,853120,0
2016-05-19,64.788,65.096,64.5,65.008,302300,0
2016-05-20,65.279,65.643,64.52,65.499,385127,0
2016-05-23,65.46,65.509,64.788,65.076,455796,0
2016-05-24,65.325,66.258,65.32,66.22,446364,0
2016-05-25,66.326,66.45,65.826,66.018,440036,0
2016-05-26,66.038,66.201,65.721,65.96,332697,0
2016-05-27,66.018,66.575,65.874,66.575,444078,0
2016-05-31,66.798,67.007,65.865,66.402,687758,0
2016-06-01,66.258,66.748,65.98,66.654,381750,0
2016-06-02,66.546,66.902,66.336,66.902,309479,0
2016-06-03,66.556,66.922,65.884,66.778,403331,0
2016-06-06,66.778,67.086,66.431,66.682,279771,0
2016-06-07,66.672,66.912,66.624,66.853,427582,0
2016-06-08,67.017,67.413,66.748,67.413,485171,0
2016-06-09,67.45,68.04,67.22,67.979,503824,0
2016-06-10,67.622,67.969,67.268,67.728,366998,0
2016-06-13,67.594,67.855,66.961,67.046,481959,0
2016-06-14,67.123,67.123,66.729,66.952,494802,0
2016-06-15,66.912,66.988,66.326,66.384,457953,0
2016-06-16,66.306,66.97,66.066,66.97,426470,0
2016-06-17,66.768,66.835,66.182,66.49,528737,0
2016-06-20,67.845,67.99,67.282,67.457,557157,0
2016-06-21,67.555,68.172,67.515,68.125,319651,0
2016-06-22,68.23,68.666,68.23,68.295,304046,0
2016-06-23,68.735,69.508,68.405,69.498,496685,0
2016-06-24,67.011,68.676,66.964,67.95,644655,0
2016-06-27,67.565,67.572,66.673,67.215,763872,0
2016-06-28,67.572,69.16,67.545,69.131,482111,0
2016-06-29,69.606,70.553,69.481,70.506,415196,0
2016-06-30,70.631,72.469,70.446,72.469,804503,0
2016-07-01,72.509,72.614,71.928,72.238,464189,0
2016-07-05,72.12,72.449,71.899,72.383,530970,0
2016-07-06,71.909,72.799,71.783,72.594,461690,0
2016-07-07,73.079,73.079,72.228,72.547,405321,0
2016-07-08,73.079,73.32,72.594,73.254,416356,0
2016-07-11,73.756,73.756,73.339,73.699,302723,0
2016-07-12,74.056,74.202,73.419,73.63,513920,0
2016-07-13,73.728,74.038,73.666,73.738,423681,0
2016-07-14,74.801,74.801,73.92,74.279,348541,0
2016-07-15,74.424,74.424,73.447,73.504,694563,0
2016-07-18,73.301,73.583,72.846,73.059,669506,0
2016-07-19,72.809,72.934,72.449,72.729,494304,0
2016-07-20,72.779,72.944,72.392,72.489,419440,0
2016-07-21,72.189,72.575,71.492,71.666,493768,0
2016-07-22,71.859,72.479,71.666,72.479,338231,0
2016-07-25,72.238,72.566,72.14,72.519,435993,0
2016-07-26,72.479,72.856,72.073,72.459,600773,0
2016-07-27,72.459,72.809,71.724,72.411,541025,0
2016-07-28,72.411,72.924,72.411,72.809,434845,0
2016-07-29,72.819,72.934,72.228,72.285,564326,0
2016-08-01,72.228,72.654,72.209,72.654,500696,0
2016-08-02,72.711,72.779,72.324,72.469,437428,0
2016-08-03,72.624,72.894,72.209,72.644,341347,0
2016-08-04,72.499,72.819,72.459,72.644,354609,0
2016-08-05,72.866,73.494,72.739,73.494,575245,0
2016-08-08,73.775,73.814,73.264,73.554,316400,0
2016-08-09,73.428,73.718,73.184,73.494,458369,0
2016-08-10,73.544,73.639,73.293,73.544,299980,0
2016-08-11,73.765,73.765,73.409,73.583,331502,0
2016-08-12,73.409,73.524,73.274,73.349,271951,0
2016-08-15,73.214,73.611,73.089,73.524,256132,0
2016-08-16,73.214,73.484,72.894,72.894,266788,0
2016-08-17,72.624,73.029,72.575,72.992,174282,0
2016-08-18,73.011,73.639,73.011,73.639,201182,0
2016-08-19,73.514,73.63,72.769,73.544,409257,0
2016-08-22,73.32,73.639,73.059,73.544,290620,0
2016-08-23,73.659,73.834,73.369,73.534,267715,0
2016-08-24,73.544,73.62,73.264,73.593,448605,0
2016-08-25,73.62,74.453,72.739,74.404,305574,0
2016-08-26,74.434,74.722,73.456,73.738,444423,0
2016-08-29,73.728,74.908,73.728,74.859,334581,0
2016-08-30,75.121,75.121,74.473,74.849,339795,0
2016-08-31,74.666,74.765,74.193,74.618,416211,0
2016-09-01,74.773,75.009,74.22,74.778,298565,0
2016-09-02,75.218,75.373,74.589,75.333,289761,0
2016-09-06,75.537,75.566,74.793,75.295,399320,0
2016-09-07,74.966,75.329,74.511,75.169,342907,0
2016-09-08,74.928,75.237,74.859,74.947,342110,0
2016-09-09,74.493,74.763,73.059,73.059,404829,0
2016-09-12,73.011,74.589,72.954,74.308,444876,0
2016-09-13,73.93,73.93,73.109,73.234,759353,0
2016-09-14,73.254,73.544,72.392,72.509,473507,0
2016-09-15,72.538,73.456,72.439,73.283,308437,0
2016-09-16,72.944,73.239,72.034,72.314,1554266,0
2016-09-19,72.714,73.542,72.695,72.812,427537,0
2016-09-20,73.064,73.322,72.732,72.812,277125,0
2016-09-21,73.034,73.601,72.685,73.601,391081,0
2016-09-22,73.97,74.223,73.638,74.126,225410,0
2016-09-23,73.814,73.961,72.996,73.006,272590,0
2016-09-26,72.403,72.782,72.403,72.49,267077,0
2016-09-27,72.596,73.308,72.393,73.308,455138,0
2016-09-28,73.512,74.505,73.2,73.911,213623,0
2016-09-29,73.629,74.019,72.431,72.596,295815,0
2016-09-30,73.054,73.668,72.577,73.454,466139,0
2016-10-03,72.958,73.482,72.167,72.529,510099,0
2016-10-04,72.568,72.596,71.321,71.915,378934,0
2016-10-05,71.964,72.44,71.789,72.119,296406,0
2016-10-06,71.818,72.324,71.457,72.257,362754,0
2016-10-07,72.374,73.482,72.227,73.21,474500,0
2016-10-10,73.492,73.97,73.492,73.562,305448,0
2016-10-11,73.512,73.512,72.549,72.656,352464,0
2016-10-12,72.742,73.601,72.626,73.386,204801,0
2016-10-13,72.841,73.714,72.616,73.416,239934,0
2016-10-14,73.911,74.593,73.799,73.96,256968,0
2016-10-17,73.834,73.97,73.396,73.601,222169,0
2016-10-18,74.214,74.214,73.162,73.28,329635,0
2016-10-19,73.21,73.464,73.064,73.24,265406,0
2016-10-20,72.938,73.172,70.98,71.029,545737,0
2016-10-21,70.63,70.805,69.67,69.685,796879,0
2016-10-24,70.083,70.541,69.734,70.066,448611,0
2016-10-25,70.143,70.231,69.383,69.9,747065,0
2016-10-26,70.737,70.737,68.696,69.052,743198,0
2016-10-27,69.1,70.385,67.591,67.921,864069,0
2016-10-28,68.273,68.867,67.805,68.35,633379,0
2016-10-31,68.632,69.217,68.37,68.934,877752,0
2016-11-01,68.788,69.023,67.57,67.718,790108,0
2016-11-02,67.805,67.931,66.812,66.812,551750,0
2016-11-03,67.211,67.855,66.899,67.211,404209,0
2016-11-04,67.377,67.377,66.335,66.481,626070,0
2016-11-07,67.553,67.795,66.889,67.251,612968,0
2016-11-08,67.181,67.825,66.704,67.756,635435,0
2016-11-09,67.795,68.711,66.402,68.283,949452,0
2016-11-10,68.877,70.066,68.621,69.811,677586,0
2016-11-11,69.461,69.957,69.402,69.655,407793,0
2016-11-14,69.85,70.522,69.499,70.504,688617,0
2016-11-15,70.172,70.902,70.103,70.707,663553,0
2016-11-16,70.63,70.63,69.724,70.279,393249,0
2016-11-17,70.435,72.129,70.318,72.091,683007,0
2016-11-18,72.052,72.782,71.691,72.529,799754,0
2016-11-21,72.908,73.162,72.51,73.142,789573,0
2016-11-22,73.571,73.586,73.034,73.318,727871,0
2016-11-23,73.318,73.95,73.114,73.921,629132,0
2016-11-25,74.096,74.828,74.009,74.681,386233,0
2016-11-28,74.681,74.915,74.282,74.593,874285,0
2016-11-29,74.828,75.422,74.408,75.1,873483,0
2016-11-30,75.256,75.412,74.467,74.739,1828252,0
2016-12-01,74.925,75.327,74.652,75.11,628417,0
2016-12-02,75.11,75.177,74.691,74.876,480600,0
2016-12-05,75.236,75.236,74.477,74.828,503254,0
2016-12-06,74.846,75.12,73.863,75.1,677810,0
2016-12-07,75.187,76.026,74.944,75.986,703933,0
2016-12-08,76.036,76.517,75.6,76.21,462543,0
2016-12-09,76.21,76.431,75.489,76.172,529302,0
2016-12-12,75.675,76.795,75.675,76.785,618103,0
2016-12-13,77.184,77.525,76.006,76.318,575245,0
2016-12-14,76.318,76.474,74.993,75.139,539699,0
2016-12-15,75.353,75.744,74.759,75.266,528128,0
2016-12-16,75.276,75.286,73.581,73.678,1913405,0
2016-12-19,74.168,75.07,74.071,74.942,522348,0
2016-12-20,75.227,75.354,74.511,74.992,406991,0
2016-12-21,75.08,75.344,74.648,74.678,480763,0
2016-12-22,74.678,75.139,74.296,74.776,313690,0
2016-12-23,74.648,75.05,74.51,74.972,306399,0
2016-12-27,75.286,75.334,74.756,75.05,305116,0
2016-12-28,75.07,75.236,74.423,74.433,216068,0
2016-12-29,74.335,74.786,74.266,74.364,303498,0
2016-12-30,74.364,74.482,74.021,74.246,481142,0
2017-01-03,74.746,75.187,73.561,74.286,498983,0
2017-01-04,74.589,74.814,74.188,74.56,440429,0
2017-01-05,74.521,75.08,73.717,74.256,411498,0
2017-01-06,74.325,74.531,73.874,74.276,345645,0
2017-01-09,73.952,74.011,73.012,73.022,385357,0
2017-01-10,72.893,73.6,72.855,73.04,317321,0
2017-01-11,73.022,73.414,72.708,73.404,328877,0
2017-01-12,73.12,73.533,68.308,68.522,1552512,0
2017-01-13,68.474,69.464,68.395,68.669,976193,0
2017-01-17,68.719,69.394,68.141,68.355,737925,0
2017-01-18,68.188,69.18,67.876,69.14,550006,0
2017-01-19,69.11,69.14,68.188,68.502,634528,0
2017-01-20,68.699,69.199,68.317,68.876,555190,0
2017-01-23,68.856,68.993,67.999,68.345,437702,0
2017-01-24,68.629,68.905,68.455,68.689,455368,0
2017-01-25,69.061,69.758,69.003,69.698,394808,0
2017-01-26,69.541,70.002,69.052,69.277,764309,0
2017-01-27,69.444,69.444,68.639,69.218,528852,0
2017-01-30,69.13,69.19,68.345,68.649,458554,0
2017-01-31,68.611,69.18,68.469,69.18,898703,0
2017-02-01,69.414,69.679,68.395,68.669,524130,0
2017-02-02,68.101,69.287,68.101,69.247,390504,0
2017-02-03,70.062,70.366,69.434,70.012,622443,0
2017-02-06,69.787,69.933,69.317,69.384,435009,0
2017-02-07,69.346,69.659,68.659,69.033,523298,0
2017-02-08,69.11,69.404,68.796,68.943,563709,0
2017-02-09,66.895,68.943,66.885,68.856,753981,0
2017-02-10,68.856,69.778,68.816,69.649,543883,0
2017-02-13,69.905,70.581,69.659,70.326,527433,0
2017-02-14,70.414,71.071,70.404,70.953,443923,0
2017-02-15,70.757,71.403,70.62,71.375,452788,0
2017-02-16,71.385,71.65,71.119,71.64,343308,0
2017-02-17,71.433,71.463,70.914,71.228,433755,0
2017-02-21,71.463,71.55,70.924,71.403,420772,0
2017-02-22,71.306,71.727,71.149,71.483,393817,0
2017-02-23,71.483,71.982,71.306,71.884,345143,0
2017-02-24,71.717,72.071,71.463,72.031,314544,0
2017-02-27,72.168,72.289,71.394,71.61,331063,0
2017-02-28,71.61,71.816,71.208,71.512,401297,0
2017-03-01,72.619,73.737,72.619,73.658,582779,0
2017-03-02,73.688,73.855,72.796,72.826,452379,0
2017-03-03,72.619,72.883,72.178,72.497,559591,0
2017-03-06,72.375,72.522,71.688,71.727,481716,0
2017-03-07,71.238,71.982,71.238,71.717,344224,0
2017-03-08,71.825,72.286,71.316,71.316,460713,0
2017-03-09,71.6,72.129,71.522,71.963,430604,0
2017-03-10,72.276,72.552,71.816,72.522,386942,0
2017-03-13,72.365,72.482,72.101,72.442,416114,0
2017-03-14,72.119,73.012,72.081,72.629,437849,0
2017-03-15,72.855,73.6,72.375,73.463,610380,0
2017-03-16,73.306,73.795,73.04,73.217,443862,0
2017-03-17,73.384,73.835,72.845,73.688,1224653,0
2017-03-20,73.629,73.964,72.968,73.234,401333,0
2017-03-21,73.56,73.56,71.734,71.813,611187,0
2017-03-22,71.536,72.07,71.097,71.784,458547,0
2017-03-23,71.804,72.465,71.636,71.774,286273,0
2017-03-24,71.832,71.922,70.708,70.925,503792,0
2017-03-27,70.057,70.866,69.948,70.708,370647,0
2017-03-28,70.708,71.714,70.451,71.536,422437,0
2017-03-29,71.31,71.546,70.787,70.797,301892,0
2017-03-30,70.678,71.448,70.639,71.369,328899,0
2017-03-31,71.26,71.724,71.172,71.31,373200,0
2017-04-03,71.468,71.596,70.422,70.629,391922,0
2017-04-04,70.442,70.846,70.215,70.609,511514,0
2017-04-05,70.748,70.81,69.701,69.869,513323,0
2017-04-06,69.839,70.25,69.405,69.909,489485,0
2017-04-07,69.504,70.466,69.191,69.307,781407,0
2017-04-10,69.435,70.432,69.347,70.294,605821,0
2017-04-11,69.849,70.614,69.751,70.442,381899,0
2017-04-12,70.323,70.386,69.563,69.929,394892,0
2017-04-13,69.889,70.224,69.41,69.524,398554,0
2017-04-17,69.691,70.659,69.673,70.649,386266,0
2017-04-18,70.047,70.145,69.051,69.623,671496,0
2017-04-19,69.958,70.145,68.833,69.109,555327,0
2017-04-20,69.149,69.603,68.725,69.514,658578,0
2017-04-21,69.465,70.136,69.041,69.247,596303,0
2017-04-24,70.333,70.668,70.096,70.511,586588,0
2017-04-25,70.718,71.391,70.599,70.866,451265,0
2017-04-26,70.876,71.684,70.728,70.925,634850,0
2017-04-27,71.044,72.316,70.53,72.07,670313,0
2017-04-28,72.316,72.316,71.083,71.132,984586,0
2017-05-01,71.26,71.432,69.701,70.175,843949,0
2017-05-02,70.55,70.619,70.037,70.116,459113,0
2017-05-03,70.195,70.905,69.919,70.234,789010,0
2017-05-04,70.313,70.806,69.642,70.017,803775,0
2017-05-05,70.343,70.382,69.593,69.889,575515,0
2017-05-08,69.958,70.057,68.961,68.991,443628,0
2017-05-09,69.099,69.287,67.867,68.073,631559,0
2017-05-10,68.053,68.735,67.965,68.291,710932,0
2017-05-11,67.955,68.685,67.876,68.459,600979,0
2017-05-12,68.153,68.873,68.083,68.143,517119,0
2017-05-15,68.163,68.883,68.163,68.695,609999,0
2017-05-16,68.685,68.843,68.311,68.409,355012,0
2017-05-17,67.669,68.083,67.59,67.777,748354,0
2017-05-18,67.847,68.63,67.58,68.063,743283,0
2017-05-19,68.231,68.63,67.857,68.123,529319,0
2017-05-22,68.33,68.725,68.143,68.607,352220,0
2017-05-23,68.803,68.903,68.389,68.645,410981,0
2017-05-24,68.863,69.046,68.567,68.774,306839,0
2017-05-25,68.893,69.583,68.813,69.514,511394,0
2017-05-26,69.395,69.514,68.917,68.981,442024,0
2017-05-30,68.735,68.843,68.221,68.607,490727,0
2017-05-31,68.883,69.237,68.439,69.149,809401,0
2017-06-01,69.06,69.988,68.971,69.988,558138,0
2017-06-02,69.948,70.086,69.608,69.781,487987,0
2017-06-05,69.583,69.919,69.356,69.405,473595,0
2017-06-06,69.021,69.405,68.517,68.557,546850,0
2017-06-07,68.793,68.813,68.369,68.635,635843,0
2017-06-08,68.803,69.623,68.675,69.524,553317,0
2017-06-09,69.672,70.856,69.672,70.826,529947,0
2017-06-12,70.767,72.118,70.669,72.05,724532,0
2017-06-13,72.326,72.326,71.556,71.912,501941,0
2017-06-14,71.744,72.276,71.468,72.08,402140,0
2017-06-15,71.606,72.978,71.606,72.908,395329,0
2017-06-16,72.948,72.997,72.346,72.77,902710,0
2017-06-19,72.939,73.058,72.363,72.621,467244,0
2017-06-20,72.492,72.621,71.866,71.906,393301,0
2017-06-21,71.946,72.055,71.071,71.151,376435,0
2017-06-22,71.081,71.24,70.694,70.992,399762,0
2017-06-23,71.101,71.25,70.535,70.763,559173,0
2017-06-26,70.793,71.565,70.763,71.489,322000,0
2017-06-27,71.568,71.866,71.052,71.449,379836,0
2017-06-28,71.896,72.452,71.508,72.075,320567,0
2017-06-29,72.462,72.711,71.528,71.946,506137,0
2017-06-30,72.413,72.442,71.692,71.975,691550,0
2017-07-03,72.462,73.863,72.462,72.621,456101,0
2017-07-05,72.87,72.87,71.747,72.085,458145,0
2017-07-06,72.045,72.144,71.548,71.727,580109,0
2017-07-07,71.965,72.572,71.658,72.184,510704,0
2017-07-10,72.035,72.194,71.638,71.677,538122,0
2017-07-11,71.638,71.787,71.131,71.369,390302,0
2017-07-12,71.409,71.563,71.171,71.508,394043,0
2017-07-13,71.638,72.283,71.24,72.025,415364,0
2017-07-14,71.757,72.482,71.409,72.214,339726,0
2017-07-17,72.144,72.512,71.777,72.254,465198,0
2017-07-18,71.876,72.114,71.479,71.896,392497,0
2017-07-19,71.916,72.949,71.826,72.83,387246,0
2017-07-20,72.85,73.605,72.472,73.575,395359,0
2017-07-21,73.426,74.111,73.426,73.933,387753,0
2017-07-24,74.002,74.842,73.952,74.767,387655,0
2017-07-25,75.303,75.452,74.926,75.194,523979,0
2017-07-26,75.294,75.294,74.305,74.499,428198,0
2017-07-27,74.598,75.095,74.062,74.668,611406,0
2017-07-28,74.668,75.373,74.539,75.313,373391,0
2017-07-31,75.403,75.929,75.294,75.661,587598,0
2017-08-01,75.84,76.212,75.403,75.989,645515,0
2017-08-02,76.386,77.261,75.989,76.694,624785,0
2017-08-03,81.443,81.443,78.284,79.993,1050583,0
2017-08-04,80.45,80.608,79.476,79.774,539497,0
2017-08-07,79.844,80.012,79.238,79.387,518882,0
2017-08-08,79.466,80.142,79.148,79.228,540580,0
2017-08-09,78.959,79.824,78.691,79.804,361963,0
2017-08-10,79.727,79.824,78.88,79.098,399535,0
2017-08-11,79.406,79.645,78.393,78.483,358604,0
2017-08-14,79.118,79.396,78.86,79.009,502665,0
2017-08-15,79.228,79.297,78.661,78.92,408128,0
2017-08-16,78.88,79.317,78.502,78.592,420008,0
2017-08-17,78.512,78.651,77.052,77.141,454489,0
2017-08-18,76.953,77.439,76.277,76.833,688513,0
2017-08-21,76.933,76.933,76.049,76.476,665403,0
2017-08-22,76.734,77.082,76.307,76.963,599999,0
2017-08-23,76.535,76.823,76.267,76.347,368916,0
2017-08-24,76.466,76.635,75.85,75.929,383749,0
2017-08-25,76.267,77.131,76.198,76.953,333661,0
2017-08-28,77.082,77.104,76.128,76.585,385029,0
2017-08-29,76.227,76.595,76.098,76.277,310469,0
2017-08-30,76.178,76.645,76.029,76.327,361474,0
2017-08-31,76.416,76.595,76.188,76.337,437721,0
2017-09-01,76.655,77.052,76.327,76.456,411094,0
2017-09-05,76.436,76.436,74.091,74.28,555488,0
2017-09-06,74.449,75.214,74.131,74.628,617741,0
2017-09-07,74.578,74.578,72.403,73.187,751022,0
2017-09-08,72.939,75.472,72.939,75.274,644127,0
2017-09-11,75.711,76.585,75.602,76.019,517393,0
2017-09-12,75.84,76.188,75.502,76.148,396283,0
2017-09-13,75.999,76.108,75.333,75.443,508315,0
2017-09-14,75.373,75.512,74.757,75.125,464817,0
2017-09-15,75.045,75.294,74.29,74.727,1396858,0
2017-09-18,75.025,75.79,74.529,75.582,711761,0
2017-09-19,75.8,75.949,75.353,75.542,410688,0
2017-09-20,75.621,75.9,75.303,75.83,310062,0
2017-09-21,75.96,76.35,74.715,75.58,297107,0
2017-09-22,75.52,76,75.485,75.88,223041,0
2017-09-25,75.68,76.45,75.57,76.32,282366,0
2017-09-26,76.31,76.7,75.615,76.17,414223,0
2017-09-27,76.7,77.18,76.23,76.9,389020,0
2017-09-28,76.66,77.545,76.53,77.38,325395,0
2017-09-29,77.32,77.32,76.42,76.57,555038,0
2017-10-02,76.45,77.58,76.251,77.5,332683,0
2017-10-03,77.1,77.39,76.62,77.16,415712,0
2017-10-04,77.02,77.54,76.59,77.38,314484,0
2017-10-05,77.58,77.7638,77.04,77.39,333723,0
2017-10-06,77.54,77.73,76.45,76.7,561722,0
2017-10-09,76.86,76.995,76.25,76.36,302906,0
2017-10-10,76.26,77.19,76.26,77.12,319357,0
2017-10-11,77.07,77.23,76.63,76.94,344306,0
2017-10-12,76.79,76.8998,75.53,75.93,527187,0
2017-10-13,75.94,77.06,75.77,76.47,393623,0
2017-10-16,76.7,77.29,76.13,76.42,485186,0
2017-10-17,76.51,76.52,75.78,75.93,307960,0
2017-10-18,76.11,76.24,75.69,76,391155,0
2017-10-19,75.75,76.26,75.494,76.19,528667,0
2017-10-20,76.66,76.75,75.92,76.46,620218,0
2017-10-23,76.56,76.56,75.83,76.12,308460,0
2017-10-24,76.17,76.39,75.735,76.26,680278,0
2017-10-25,76.18,76.2075,75.28,75.75,372214,0
2017-10-26,75.99,76.505,75.42,76.02,416085,0
2017-10-27,74.96,76.08,70.5,71.03,1187409,0
2017-10-30,70.7,71.6,70.28,70.41,661326,0
2017-10-31,70.27,70.69,70.07,70.17,651166,0
2017-11-01,70.26,71.12,70.21,70.71,564987,0
2017-11-02,70.78,72.61,70.735,72.56,1020969,0
2017-11-03,72.46,72.92,71.77,72.57,813209,0
2017-11-06,72.34,73.67,72.06,73.27,527539,0
2017-11-07,73.06,74.07,72.4994,72.84,543045,0
2017-11-08,72.87,73.31,72.54,72.7,383235,0
2017-11-09,72.62,73.27,72.36,73.1,398869,0
2017-11-10,73.08,73.97,72.63,73.4,492579,0
