Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.06599,0.06599,0.06599,0.06599,51415961,0
1990-03-27,0.06599,0.07448,0.06599,0.07448,20322376,0
1990-03-28,0.07448,0.07448,0.07448,0.07448,12653555,0
1990-03-29,0.07448,0.07448,0.06599,0.07448,20984685,0
1990-03-30,0.06599,0.06599,0.06599,0.06599,36705768,0
1990-04-02,0.06599,0.06599,0.06599,0.06599,20217800,0
1990-04-03,0.06599,0.06599,0.06599,0.06599,11886676,0
1990-04-04,0.06599,0.06599,0.06599,0.06599,19172055,0
1990-04-05,0.06599,0.06599,0.06599,0.06599,11816953,0
1990-04-06,0.06599,0.06599,0.06599,0.06599,14501042,0
1990-04-09,0.06599,0.06599,0.06599,0.06599,8714570,0
1990-04-10,0.06599,0.06599,0.05786,0.06599,42283094,0
1990-04-11,0.06599,0.06599,0.06599,0.06599,31198159,0
1990-04-12,0.06599,0.06599,0.06599,0.06599,17045696,0
1990-04-16,0.06599,0.06599,0.06599,0.06599,8644854,0
1990-04-17,0.06599,0.06599,0.06599,0.06599,8505420,0
1990-04-18,0.06599,0.06599,0.06599,0.06599,30605568,0
1990-04-19,0.06599,0.06599,0.06599,0.06599,31860469,0
1990-04-20,0.06599,0.06599,0.06599,0.06599,10666634,0
1990-04-23,0.06599,0.06599,0.06599,0.06599,8156839,0
1990-04-24,0.06599,0.06599,0.06599,0.06599,13559872,0
1990-04-25,0.06599,0.06599,0.06599,0.06599,8888863,0
1990-04-26,0.06599,0.06599,0.06599,0.06599,14396469,0
1990-04-27,0.06599,0.06599,0.06599,0.06599,5995628,0
1990-04-30,0.06599,0.06599,0.06599,0.06599,43363700,0
1990-05-01,0.06599,0.06599,0.06599,0.06599,36775487,0
1990-05-02,0.06599,0.06599,0.06599,0.06599,3973844,0
1990-05-03,0.06599,0.07448,0.06599,0.07448,9760316,0
1990-05-04,0.06599,0.07448,0.06599,0.07448,8819143,0
1990-05-07,0.07448,0.07448,0.07448,0.07448,17742864,0
1990-05-08,0.07448,0.07448,0.07448,0.07448,17603430,0
1990-05-09,0.07448,0.07448,0.07448,0.07448,12409546,0
1990-05-10,0.07448,0.07448,0.07448,0.07448,5298458,0
1990-05-11,0.07448,0.07448,0.07448,0.07448,36984635,0
1990-05-14,0.07448,0.07448,0.07448,0.07448,18997762,0
1990-05-15,0.07448,0.07448,0.07448,0.07448,29943260,0
1990-05-16,0.07448,0.07448,0.07448,0.07448,23633919,0
1990-05-17,0.07448,0.07448,0.07448,0.07448,8540278,0
1990-05-18,0.07448,0.07448,0.06599,0.07448,56470413,0
1990-05-21,0.06599,0.07448,0.06599,0.07448,5647044,0
1990-05-22,0.07448,0.07448,0.07448,0.07448,29734112,0
1990-05-23,0.07448,0.07448,0.06599,0.06599,49603333,0
1990-05-24,0.07448,0.07448,0.06599,0.07448,11433514,0
1990-05-25,0.06599,0.07448,0.06599,0.06599,5612182,0
1990-05-29,0.06599,0.07448,0.06599,0.06599,25446542,0
1990-05-30,0.06599,0.06599,0.06599,0.06599,117367828,0
1990-05-31,0.06599,0.07448,0.06599,0.07448,126152112,0
1990-06-01,0.07448,0.07448,0.07448,0.07448,126430981,0
1990-06-04,0.07448,0.07448,0.07448,0.07448,60339685,0
1990-06-05,0.07448,0.07448,0.07448,0.07448,68914817,0
1990-06-06,0.07448,0.07448,0.07448,0.07448,28270067,0
1990-06-07,0.07448,0.07448,0.07448,0.07448,22553305,0
1990-06-08,0.07448,0.07448,0.07448,0.07448,8505420,0
1990-06-11,0.07448,0.07448,0.07448,0.07448,5019593,0
1990-06-12,0.07448,0.0826,0.07448,0.0826,162091000,0
1990-06-13,0.0826,0.0826,0.0826,0.0826,63232920,0
1990-06-14,0.0826,0.0826,0.0826,0.0826,67520487,0
1990-06-15,0.0826,0.0826,0.0826,0.0826,8435704,0
1990-06-18,0.0826,0.0826,0.07448,0.07448,14710196,0
1990-06-19,0.07448,0.07448,0.07448,0.07448,25725410,0
1990-06-20,0.07448,0.07448,0.07448,0.07448,37368077,0
1990-06-21,0.07448,0.07448,0.07448,0.07448,12897566,0
1990-06-22,0.07448,0.07448,0.07448,0.07448,1533766,0
1990-06-25,0.07448,0.07448,0.07448,0.07448,4845298,0
1990-06-26,0.07448,0.07448,0.07448,0.07448,6867082,0
1990-06-27,0.07448,0.07448,0.07448,0.07448,5228745,0
1990-06-28,0.07448,0.07448,0.07448,0.07448,186666087,0
1990-06-29,0.07448,0.07448,0.07448,0.07448,59921382,0
1990-07-02,0.07448,0.07448,0.07448,0.07448,46640379,0
1990-07-03,0.07448,0.07448,0.07448,0.07448,5403032,0
1990-07-05,0.07448,0.07448,0.07448,0.07448,8400843,0
1990-07-06,0.07448,0.07448,0.07448,0.07448,4671007,0
1990-07-09,0.07448,0.07448,0.07448,0.07448,17882297,0
1990-07-10,0.07448,0.07448,0.07448,0.07448,51102240,0
1990-07-11,0.07448,0.0826,0.07448,0.0826,39912731,0
1990-07-12,0.0826,0.0826,0.0826,0.0826,21612134,0
1990-07-13,0.0826,0.09088,0.0826,0.09088,56818994,0
1990-07-16,0.0826,0.09088,0.0826,0.0826,98300347,0
1990-07-17,0.0826,0.0826,0.07448,0.0826,52008554,0
1990-07-18,0.07448,0.0826,0.07448,0.0826,28827796,0
1990-07-19,0.0826,0.0826,0.0826,0.0826,33115364,0
1990-07-20,0.0826,0.0826,0.0826,0.0826,74631577,0
1990-07-23,0.0826,0.0826,0.07448,0.07448,44374589,0
1990-07-24,0.07448,0.07448,0.06599,0.07448,63616360,0
1990-07-25,0.06599,0.07448,0.06599,0.07448,53263450,0
1990-07-26,0.07448,0.07448,0.07448,0.07448,21786426,0
1990-07-27,0.07448,0.07448,0.07448,0.07448,10840924,0
1990-07-30,0.07448,0.07448,0.07448,0.07448,21995575,0
1990-07-31,0.07448,0.07448,0.07448,0.07448,11782100,0
1990-08-01,0.07448,0.07448,0.07448,0.07448,11991249,0
1990-08-02,0.07448,0.07448,0.06599,0.07448,7738538,0
1990-08-03,0.07448,0.07448,0.06599,0.06599,67694778,0
1990-08-06,0.06599,0.07448,0.06599,0.06599,76374493,0
1990-08-07,0.07448,0.07448,0.06599,0.06599,44758030,0
1990-08-08,0.07448,0.07448,0.06599,0.06599,27712330,0
1990-08-09,0.06599,0.07448,0.06599,0.07448,62744903,0
1990-08-10,0.07448,0.07448,0.06599,0.06599,43015118,0
1990-08-13,0.06599,0.06599,0.06599,0.06599,16627401,0
1990-08-14,0.06599,0.06599,0.06599,0.06599,27782048,0
1990-08-15,0.06599,0.06599,0.06599,0.06599,44270016,0
1990-08-16,0.06599,0.06599,0.06599,0.06599,27398608,0
1990-08-17,0.06599,0.07448,0.06599,0.07448,107956091,0
1990-08-20,0.07448,0.07448,0.07448,0.07448,56470413,0
1990-08-21,0.06599,0.07448,0.06599,0.06599,45908356,0
1990-08-22,0.06599,0.07448,0.06599,0.06599,32313626,0
1990-08-23,0.06599,0.06599,0.06599,0.06599,69925710,0
1990-08-24,0.06599,0.06599,0.06599,0.06599,72400647,0
1990-08-27,0.07448,0.07448,0.07448,0.07448,45908356,0
1990-08-28,0.07448,0.07448,0.07448,0.07448,25760271,0
1990-08-29,0.07448,0.07448,0.06599,0.07448,60723121,0
1990-08-30,0.07448,0.07448,0.06599,0.07448,56818994,0
1990-08-31,0.07448,0.07448,0.07448,0.07448,15198208,0
1990-09-04,0.07448,0.07448,0.07448,0.07448,31965045,0
1990-09-05,0.07448,0.07448,0.07448,0.07448,45908356,0
1990-09-06,0.07448,0.07448,0.06599,0.06599,46849527,0
1990-09-07,0.07448,0.07448,0.06599,0.07448,21019542,0
1990-09-10,0.07448,0.07448,0.07448,0.07448,50544508,0
1990-09-11,0.07448,0.07448,0.07448,0.07448,14640481,0
1990-09-12,0.07448,0.07448,0.07448,0.07448,17324566,0
1990-09-13,0.07448,0.07448,0.07448,0.07448,25934561,0
1990-09-14,0.07448,0.07448,0.07448,0.07448,21995575,0
1990-09-17,0.07448,0.07448,0.07448,0.07448,108862409,0
1990-09-18,0.07448,0.07448,0.07448,0.07448,42108803,0
1990-09-19,0.07448,0.07448,0.07448,0.07448,91049826,0
1990-09-20,0.07448,0.07448,0.07448,0.07448,91921284,0
1990-09-21,0.07448,0.07448,0.07448,0.07448,74143561,0
1990-09-24,0.06599,0.07448,0.06599,0.06599,117367828,0
1990-09-25,0.06599,0.07448,0.06599,0.07448,140409151,0
1990-09-26,0.07448,0.07448,0.06599,0.06599,78849430,0
1990-09-27,0.06599,0.06599,0.06599,0.06599,91049826,0
1990-09-28,0.06599,0.06599,0.06599,0.06599,189280457,0
1990-10-01,0.06599,0.07448,0.06599,0.06599,108653258,0
1990-10-02,0.07448,0.07448,0.06599,0.06599,60235110,0
1990-10-03,0.06599,0.06599,0.06599,0.06599,75049875,0
1990-10-04,0.06599,0.06599,0.06599,0.06599,28548932,0
1990-10-05,0.06599,0.06599,0.06599,0.06599,52670860,0
1990-10-08,0.07448,0.07448,0.06599,0.06599,14152461,0
1990-10-09,0.06599,0.06599,0.06599,0.06599,141071456,0
1990-10-10,0.05786,0.05786,0.05786,0.05786,137690203,0
1990-10-11,0.05786,0.05786,0.05786,0.05786,85402785,0
1990-10-12,0.05786,0.06599,0.05786,0.06599,50544508,0
1990-10-15,0.06599,0.06599,0.05786,0.06599,72888663,0
1990-10-16,0.06599,0.06599,0.06599,0.06599,75363598,0
1990-10-17,0.06599,0.07448,0.06599,0.06599,62187169,0
1990-10-18,0.07448,0.07448,0.07448,0.07448,147067082,0
1990-10-19,0.0826,0.0826,0.0826,0.0826,293367281,0
1990-10-22,0.0826,0.0826,0.0826,0.0826,155502785,0
1990-10-23,0.0826,0.09088,0.0826,0.09088,124897216,0
1990-10-24,0.0826,0.09088,0.0826,0.09088,80278619,0
1990-10-25,0.09088,0.09088,0.09088,0.09088,102239333,0
1990-10-26,0.09088,0.09088,0.0826,0.0826,115032323,0
1990-10-29,0.0826,0.0826,0.0826,0.0826,45978071,0
1990-10-30,0.0826,0.0826,0.07448,0.0826,110605322,0
1990-10-31,0.0826,0.09088,0.0826,0.0826,98753507,0
1990-11-01,0.0826,0.0826,0.0826,0.0826,44514021,0
1990-11-02,0.0826,0.09088,0.0826,0.09088,34649130,0
1990-11-05,0.09088,0.09088,0.0826,0.09088,47058679,0
1990-11-06,0.09088,0.09088,0.09088,0.09088,44235158,0
1990-11-07,0.09088,0.09088,0.0826,0.0826,144766434,0
1990-11-08,0.09088,0.10743,0.09088,0.09911,850472303,0
1990-11-09,0.09911,0.09911,0.09911,0.09911,172618202,0
1990-11-12,0.09911,0.09911,0.09911,0.09911,136923326,0
1990-11-13,0.09911,0.09911,0.09911,0.09911,80487769,0
1990-11-14,0.09911,0.09911,0.09911,0.09911,219328295,0
1990-11-15,0.09911,0.10743,0.09911,0.10743,118518154,0
1990-11-16,0.10743,0.10743,0.10743,0.10743,217480808,0
1990-11-19,0.10743,0.10743,0.10743,0.10743,55773246,0
1990-11-20,0.10743,0.10743,0.10743,0.10743,58073894,0
1990-11-21,0.10743,0.10743,0.09911,0.10743,88330882,0
1990-11-23,0.10743,0.10743,0.10743,0.10743,10945500,0
1990-11-26,0.10743,0.10743,0.09911,0.10743,51415961,0
1990-11-27,0.10743,0.11575,0.10743,0.11575,156165095,0
1990-11-28,0.11575,0.11575,0.11575,0.11575,153481005,0
1990-11-29,0.11575,0.11575,0.10743,0.10743,103807956,0
1990-11-30,0.10743,0.11575,0.10743,0.11575,124827500,0
1990-12-03,0.11575,0.11575,0.11575,0.11575,153864444,0
1990-12-04,0.11575,0.11575,0.11575,0.11575,81463800,0
1990-12-05,0.11575,0.12377,0.11575,0.11575,115624913,0
1990-12-06,0.12377,0.12377,0.11575,0.11575,184539733,0
1990-12-07,0.11575,0.11575,0.11575,0.11575,44758030,0
1990-12-10,0.11575,0.11575,0.11575,0.11575,7738538,0
1990-12-11,0.11575,0.11575,0.11575,0.11575,70762307,0
1990-12-12,0.11575,0.11575,0.11575,0.11575,82195823,0
1990-12-13,0.11575,0.12377,0.11575,0.12377,161219541,0
1990-12-14,0.12377,0.13235,0.12377,0.13235,153271853,0
1990-12-17,0.12377,0.13235,0.12377,0.12377,128208752,0
1990-12-18,0.12377,0.12377,0.12377,0.12377,102553061,0
1990-12-19,0.12377,0.13235,0.12377,0.13235,113951716,0
1990-12-20,0.12377,0.13235,0.12377,0.12377,137271904,0
1990-12-21,0.12377,0.12377,0.12377,0.12377,60130534,0
1990-12-24,0.12377,0.12377,0.12377,0.12377,18370314,0
1990-12-26,0.12377,0.12377,0.12377,0.12377,70762307,0
1990-12-27,0.12377,0.12377,0.11575,0.12377,70030282,0
1990-12-28,0.12377,0.12377,0.12377,0.12377,78047687,0
1990-12-31,0.12377,0.13235,0.12377,0.13235,36496620,0
1991-01-02,0.13235,0.13235,0.12377,0.12377,77071655,0
1991-01-03,0.12377,0.12377,0.12377,0.12377,127441870,0
1991-01-04,0.11575,0.12377,0.11575,0.11575,237036298,0
1991-01-07,0.11575,0.11575,0.11575,0.11575,109350422,0
1991-01-08,0.11575,0.11575,0.11575,0.11575,78117401,0
1991-01-09,0.12377,0.12377,0.11575,0.11575,109315567,0
1991-01-10,0.11575,0.11575,0.11575,0.11575,60025957,0
1991-01-11,0.11575,0.11575,0.11575,0.11575,41934507,0
1991-01-14,0.11575,0.12377,0.11575,0.11575,72993237,0
1991-01-15,0.11575,0.13235,0.11575,0.12377,104365690,0
1991-01-16,0.13235,0.14049,0.12377,0.13235,129359076,0
1991-01-17,0.14049,0.14049,0.13235,0.14049,217968819,0
1991-01-18,0.14049,0.14049,0.14049,0.14049,134378664,0
1991-01-21,0.14049,0.1487,0.14049,0.1487,105376578,0
1991-01-22,0.1487,0.1569,0.1487,0.1487,176243461,0
1991-01-23,0.1487,0.1487,0.1487,0.1487,133019197,0
1991-01-24,0.1487,0.1487,0.1487,0.1487,83659869,0
1991-01-25,0.1487,0.1569,0.1487,0.1569,130927700,0
1991-01-28,0.1487,0.1569,0.1487,0.1569,181541919,0
1991-01-29,0.1569,0.1569,0.1569,0.1569,208103924,0
1991-01-30,0.1569,0.16528,0.1569,0.16528,192661712,0
1991-01-31,0.16528,0.1735,0.16528,0.16528,167703183,0
1991-02-01,0.16528,0.1735,0.16528,0.16528,144452710,0
1991-02-04,0.16528,0.16528,0.16528,0.16528,163345899,0
1991-02-05,0.16528,0.1735,0.16528,0.16528,116078071,0
1991-02-06,0.16528,0.1735,0.16528,0.16528,137515912,0
1991-02-07,0.1735,0.1735,0.16528,0.16528,176034311,0
1991-02-08,0.16528,0.1735,0.16528,0.16528,610577626,0
1991-02-11,0.16528,0.1735,0.16528,0.16528,331641672,0
1991-02-12,0.16528,0.1735,0.16528,0.1735,621279116,0
1991-02-13,0.16528,0.1735,0.16528,0.1735,203223768,0
1991-02-14,0.1735,0.1735,0.16528,0.16528,209533117,0
1991-02-15,0.16528,0.16528,0.16528,0.16528,238953508,0
1991-02-19,0.16528,0.16528,0.16528,0.16528,192905719,0
1991-02-20,0.16528,0.16528,0.16528,0.16528,73690402,0
1991-02-21,0.16528,0.16528,0.16528,0.16528,91293836,0
1991-02-22,0.16528,0.16528,0.1569,0.16528,362804973,0
1991-02-25,0.16528,0.16528,0.16528,0.16528,119982199,0
1991-02-26,0.16528,0.16528,0.1569,0.1569,137271904,0
1991-02-27,0.1569,0.1569,0.1487,0.1569,238953508,0
1991-02-28,0.1569,0.16528,0.1569,0.1569,160626955,0
1991-03-01,0.16528,0.16528,0.1569,0.16528,112522529,0
1991-03-04,0.16528,0.16528,0.16528,0.16528,74282995,0
1991-03-05,0.16528,0.1735,0.16528,0.1735,169062655,0
1991-03-06,0.1735,0.1735,0.16528,0.16528,199354501,0
1991-03-07,0.16528,0.16528,0.1487,0.1569,461767629,0
1991-03-08,0.1569,0.16528,0.1569,0.1569,161289261,0
1991-03-11,0.1569,0.1569,0.1487,0.1487,188722726,0
1991-03-12,0.1487,0.1487,0.14049,0.14049,271580853,0
1991-03-13,0.14049,0.1487,0.14049,0.1487,281864048,0
1991-03-14,0.1487,0.1569,0.14049,0.14049,443780757,0
1991-03-15,0.14049,0.1487,0.13235,0.14049,265306366,0
1991-03-18,0.14049,0.1487,0.13235,0.1487,145672749,0
1991-03-19,0.14049,0.1487,0.14049,0.1487,101437592,0
1991-03-20,0.1569,0.16528,0.1487,0.16528,243188791,0
1991-03-21,0.16528,0.16528,0.1487,0.1487,199232495,0
1991-03-22,0.1487,0.1569,0.1487,0.1487,87633714,0
1991-03-25,0.1487,0.1487,0.14049,0.14049,105986599,0
1991-03-26,0.14049,0.1487,0.14049,0.14049,225655076,0
1991-03-27,0.14049,0.1569,0.13235,0.1487,578752016,0
1991-03-28,0.1487,0.1487,0.14049,0.14049,365680781,0
1991-04-01,0.14049,0.14049,0.12377,0.12377,395798336,0
1991-04-02,0.13235,0.1487,0.13235,0.1487,424782996,0
1991-04-03,0.1487,0.1487,0.1487,0.1487,228844604,0
1991-04-04,0.1487,0.1569,0.1487,0.1487,179624715,0
1991-04-05,0.1487,0.1487,0.13235,0.14049,204443809,0
1991-04-08,0.14049,0.1487,0.14049,0.1487,49969346,0
1991-04-09,0.1487,0.1487,0.1487,0.1487,55476952,0
1991-04-10,0.1487,0.1487,0.1487,0.1487,68496519,0
1991-04-11,0.1487,0.1569,0.1487,0.1569,134500672,0
1991-04-12,0.1569,0.16528,0.1569,0.16528,171589880,0
1991-04-15,0.16528,0.16528,0.1569,0.1569,56540130,0
1991-04-16,0.1569,0.1735,0.1569,0.1735,214953582,0
1991-04-17,0.1735,0.18987,0.1735,0.18987,361445501,0
1991-04-18,0.18174,0.18987,0.18174,0.18174,175215142,0
1991-04-19,0.18174,0.18174,0.18174,0.18174,153184710,0
1991-04-22,0.18174,0.18174,0.16528,0.1735,80853777,0
1991-04-23,0.1735,0.18174,0.1735,0.18174,56452981,0
1991-04-24,0.18174,0.18174,0.18174,0.18174,110204451,0
1991-04-25,0.18174,0.18174,0.1735,0.18174,89568347,0
1991-04-26,0.1735,0.18174,0.1735,0.1735,67015041,0
1991-04-29,0.1735,0.18174,0.16528,0.16528,67642490,0
1991-04-30,0.16528,0.1735,0.16528,0.1735,94518226,0
1991-05-01,0.16528,0.1735,0.16528,0.1735,58387620,0
1991-05-02,0.1735,0.18174,0.1735,0.1735,31477028,0
1991-05-03,0.1735,0.1735,0.1735,0.1735,42474815,0
1991-05-06,0.1735,0.18174,0.1735,0.18174,72522650,0
1991-05-07,0.18174,0.18174,0.1735,0.18174,136226155,0
1991-05-08,0.18174,0.18174,0.1735,0.18174,132844902,0
1991-05-09,0.18174,0.18174,0.1735,0.18174,110343883,0
1991-05-10,0.18987,0.18987,0.1735,0.1735,335127500,0
1991-05-13,0.1735,0.18174,0.1735,0.18174,120452789,0
1991-05-14,0.18174,0.18174,0.1735,0.1735,108112955,0
1991-05-15,0.16528,0.1735,0.1569,0.16528,218160542,0
1991-05-16,0.16528,0.16528,0.16528,0.16528,115520339,0
1991-05-17,0.16528,0.16528,0.1569,0.16528,52060839,0
1991-05-20,0.16528,0.16528,0.1569,0.16528,45943213,0
1991-05-21,0.16528,0.1735,0.16528,0.16528,91398413,0
1991-05-22,0.16528,0.18174,0.16528,0.1735,124391771,0
1991-05-23,0.1735,0.18174,0.1735,0.18174,96017128,0
1991-05-24,0.18174,0.18174,0.1735,0.18174,70047716,0
1991-05-28,0.18174,0.18987,0.18174,0.18987,131677151,0
1991-05-29,0.18987,0.18987,0.18174,0.18174,81516086,0
1991-05-30,0.18987,0.18987,0.18174,0.18987,81707810,0
1991-05-31,0.18987,0.18987,0.18174,0.18174,74753583,0
1991-06-03,0.18174,0.18987,0.18174,0.18987,81585802,0
1991-06-04,0.18174,0.18987,0.18174,0.18987,101908180,0
1991-06-05,0.18987,0.18987,0.18987,0.18987,60409400,0
1991-06-06,0.18987,0.18987,0.18987,0.18987,61925735,0
1991-06-07,0.18174,0.18987,0.18174,0.18987,80749203,0
1991-06-10,0.18987,0.18987,0.18987,0.18987,29821258,0
1991-06-11,0.18987,0.18987,0.18987,0.18987,45646917,0
1991-06-12,0.18987,0.18987,0.18174,0.18987,87581429,0
1991-06-13,0.18987,0.18987,0.18174,0.18987,62309175,0
1991-06-14,0.18987,0.19834,0.18987,0.19834,143894978,0
1991-06-17,0.19834,0.20663,0.19834,0.20663,119441893,0
1991-06-18,0.20663,0.20663,0.19834,0.19834,92426728,0
1991-06-19,0.19834,0.20663,0.18987,0.19834,99485531,0
1991-06-20,0.18987,0.19834,0.18987,0.19834,58056461,0
1991-06-21,0.19834,0.19834,0.18987,0.18987,64714397,0
1991-06-24,0.18987,0.18987,0.18174,0.18174,133280633,0
1991-06-25,0.18174,0.18174,0.1735,0.1735,80662061,0
1991-06-26,0.1735,0.18174,0.16528,0.1735,67206763,0
1991-06-27,0.18174,0.18174,0.1735,0.18174,102622776,0
1991-06-28,0.18174,0.18174,0.16528,0.1735,86622825,0
1991-07-01,0.18174,0.18174,0.1735,0.18174,45943213,0
1991-07-02,0.18174,0.18174,0.18174,0.18174,42300524,0
1991-07-03,0.18174,0.18174,0.18174,0.18174,92182721,0
1991-07-05,0.18174,0.18174,0.18174,0.18174,10108902,0
1991-07-08,0.18174,0.18987,0.1735,0.18987,60705693,0
1991-07-09,0.18987,0.19834,0.18987,0.19834,148287124,0
1991-07-10,0.19834,0.19834,0.18987,0.19834,63372352,0
1991-07-11,0.19834,0.19834,0.18987,0.19834,13403008,0
1991-07-12,0.19834,0.19834,0.19834,0.19834,54901792,0
1991-07-15,0.19834,0.20663,0.19834,0.19834,36060892,0
1991-07-16,0.19834,0.20663,0.19834,0.19834,104574838,0
1991-07-17,0.19834,0.20663,0.19834,0.20663,34893137,0
1991-07-18,0.20663,0.20663,0.20663,0.20663,71163178,0
1991-07-19,0.20663,0.22315,0.20663,0.21468,95093387,0
1991-07-22,0.21468,0.22315,0.21468,0.21468,75049875,0
1991-07-23,0.21468,0.21468,0.20663,0.20663,114457160,0
1991-07-24,0.21468,0.21468,0.19834,0.20663,85733942,0
1991-07-25,0.20663,0.20663,0.19834,0.20663,65707855,0
1991-07-26,0.20663,0.21468,0.20663,0.20663,116147788,0
1991-07-29,0.20663,0.22315,0.20663,0.21468,73969265,0
1991-07-30,0.22315,0.22315,0.21468,0.22315,80017181,0
1991-07-31,0.22315,0.22315,0.21468,0.22315,140897164,0
1991-08-01,0.22315,0.23125,0.22315,0.22315,115136896,0
1991-08-02,0.23125,0.23957,0.22315,0.23125,132949478,0
1991-08-05,0.23125,0.23957,0.23125,0.23957,103163079,0
1991-08-06,0.23957,0.23957,0.23125,0.23125,131834013,0
1991-08-07,0.23957,0.23957,0.22315,0.23125,176417757,0
1991-08-08,0.23125,0.23125,0.22315,0.22315,62466033,0
1991-08-09,0.22315,0.23125,0.22315,0.22315,94779664,0
1991-08-12,0.22315,0.23125,0.22315,0.23125,145812182,0
1991-08-13,0.23125,0.23957,0.23125,0.23957,75485602,0
1991-08-14,0.23957,0.24789,0.23957,0.24789,189751044,0
1991-08-15,0.24789,0.25613,0.23125,0.23957,178596395,0
1991-08-16,0.23957,0.24789,0.23957,0.24789,157001691,0
1991-08-19,0.23125,0.24789,0.23125,0.23957,140112855,0
1991-08-20,0.23957,0.24789,0.23125,0.23957,130422254,0
1991-08-21,0.23957,0.25613,0.23957,0.25613,235694262,0
1991-08-22,0.25613,0.25613,0.25613,0.25613,108792691,0
1991-08-23,0.25613,0.26435,0.25613,0.26435,122788290,0
1991-08-26,0.26435,0.26435,0.25613,0.26435,46152362,0
1991-08-27,0.26435,0.26435,0.25613,0.26435,52827721,0
1991-08-28,0.26435,0.26435,0.25613,0.26435,34422551,0
1991-08-29,0.26435,0.26435,0.25613,0.26435,47825559,0
1991-08-30,0.25613,0.26435,0.25613,0.26435,31895327,0
1991-09-03,0.25613,0.26435,0.25613,0.25613,17917158,0
1991-09-04,0.25613,0.25613,0.24789,0.24789,71372327,0
1991-09-05,0.23957,0.24789,0.23125,0.23957,101995326,0
1991-09-06,0.23957,0.24789,0.23957,0.23957,63755793,0
1991-09-09,0.23957,0.24789,0.23957,0.24789,40418175,0
1991-09-10,0.24789,0.25613,0.24789,0.24789,99206663,0
1991-09-11,0.24789,0.25613,0.24789,0.25613,46222079,0
1991-09-12,0.25613,0.26435,0.25613,0.25613,93106465,0
1991-09-13,0.25613,0.25613,0.24789,0.25613,78187121,0
1991-09-16,0.25613,0.25613,0.23957,0.24789,36688339,0
1991-09-17,0.24789,0.24789,0.23957,0.24789,40278743,0
1991-09-18,0.23957,0.25613,0.23957,0.25613,36880060,0
1991-09-19,0.24789,0.25613,0.24789,0.25613,77559670,0
1991-09-20,0.25613,0.26435,0.25613,0.25613,95285107,0
1991-09-23,0.25613,0.25613,0.25613,0.25613,103755668,0
1991-09-24,0.25613,0.26435,0.25613,0.25613,118622725,0
1991-09-25,0.25613,0.25613,0.24789,0.24789,67694778,0
1991-09-26,0.23957,0.23957,0.23125,0.23125,250073299,0
1991-09-27,0.23125,0.23957,0.22315,0.23125,185097465,0
1991-09-30,0.23125,0.23957,0.22315,0.23125,93977921,0
1991-10-01,0.23957,0.24789,0.23125,0.23957,97899475,0
1991-10-02,0.23957,0.23957,0.23125,0.23957,140008277,0
1991-10-03,0.23957,0.23957,0.23125,0.23125,65324417,0
1991-10-04,0.23125,0.23957,0.23125,0.23957,54866934,0
1991-10-07,0.23125,0.23957,0.23125,0.23957,61001991,0
1991-10-08,0.23957,0.23957,0.23125,0.23957,96243711,0
1991-10-09,0.23957,0.23957,0.22315,0.22315,143075810,0
1991-10-10,0.22315,0.23125,0.21468,0.22315,197228145,0
1991-10-11,0.22315,0.23957,0.22315,0.23125,157890575,0
1991-10-14,0.23125,0.24789,0.23125,0.24789,80888637,0
1991-10-15,0.24789,0.25613,0.24789,0.25613,136470162,0
1991-10-16,0.25613,0.26435,0.24789,0.25613,183284829,0
1991-10-17,0.25613,0.26435,0.25613,0.25613,182849103,0
1991-10-18,0.25613,0.26435,0.25613,0.25613,78919143,0
1991-10-21,0.25613,0.26435,0.25613,0.25613,73969265,0
1991-10-22,0.25613,0.26435,0.25613,0.25613,56174116,0
1991-10-23,0.26435,0.26435,0.25613,0.26435,36880060,0
1991-10-24,0.26435,0.26435,0.24789,0.25613,138073642,0
1991-10-25,0.24789,0.25613,0.24789,0.24789,103459373,0
1991-10-28,0.25613,0.26435,0.24789,0.25613,75224168,0
1991-10-29,0.26435,0.26435,0.25613,0.26435,65324417,0
1991-10-30,0.26435,0.27262,0.26435,0.27262,201254277,0
1991-10-31,0.27262,0.28092,0.27262,0.28092,159424340,0
1991-11-01,0.28092,0.28092,0.27262,0.27262,116984388,0
1991-11-04,0.27262,0.27262,0.26435,0.27262,50823371,0
1991-11-05,0.27262,0.28092,0.27262,0.28092,142971233,0
1991-11-06,0.28092,0.28092,0.27262,0.28092,72296069,0
1991-11-07,0.29736,0.29736,0.28922,0.29736,278918525,0
1991-11-08,0.30557,0.31414,0.29736,0.30557,161794705,0
1991-11-11,0.30557,0.30557,0.29736,0.30557,30448707,0
1991-11-12,0.30557,0.30557,0.30557,0.30557,109908157,0
1991-11-13,0.30557,0.31414,0.30557,0.31414,116583516,0
1991-11-14,0.31414,0.31414,0.31414,0.31414,44043433,0
1991-11-15,0.31414,0.31414,0.29736,0.29736,113690277,0
1991-11-18,0.29736,0.29736,0.28922,0.29736,117158677,0
1991-11-19,0.28922,0.28922,0.28092,0.28922,143650970,0
1991-11-20,0.28922,0.28922,0.28092,0.28922,50945376,0
1991-11-21,0.28922,0.28922,0.28922,0.28922,47250398,0
1991-11-22,0.28922,0.28922,0.27262,0.28092,85803654,0
1991-11-25,0.28092,0.28922,0.28092,0.28092,64888688,0
1991-11-26,0.28092,0.28092,0.28092,0.28092,54901792,0
1991-11-27,0.28092,0.28922,0.28092,0.28092,40522751,0
1991-11-29,0.28092,0.28922,0.28092,0.28092,30204700,0
1991-12-02,0.28092,0.29736,0.28092,0.29736,76984513,0
1991-12-03,0.29736,0.30557,0.29736,0.30557,67346199,0
1991-12-04,0.30557,0.32212,0.30557,0.31414,114160868,0
1991-12-05,0.31414,0.32212,0.30557,0.31414,103668523,0
1991-12-06,0.31414,0.31414,0.30557,0.30557,71267754,0
1991-12-09,0.31414,0.31414,0.30557,0.31414,99921258,0
1991-12-10,0.31414,0.31414,0.30557,0.31414,46222079,0
1991-12-11,0.31414,0.31414,0.30557,0.31414,57603308,0
1991-12-12,0.31414,0.31414,0.30557,0.31414,57655594,0
1991-12-13,0.31414,0.32212,0.31414,0.31414,99189235,0
1991-12-16,0.31414,0.32212,0.31414,0.32212,93193612,0
1991-12-17,0.32212,0.32212,0.32212,0.32212,54849504,0
1991-12-18,0.32212,0.33051,0.32212,0.33051,133908078,0
1991-12-19,0.32212,0.32212,0.32212,0.32212,69193688,0
1991-12-20,0.32212,0.32212,0.31414,0.31414,82248109,0
1991-12-23,0.31414,0.32212,0.31414,0.32212,193515739,0
1991-12-24,0.32212,0.33888,0.32212,0.33888,103651098,0
1991-12-26,0.33888,0.37167,0.33888,0.36363,149489732,0
1991-12-27,0.36363,0.37167,0.36363,0.37167,91032400,0
1991-12-30,0.37167,0.38844,0.37167,0.38844,91119543,0
1991-12-31,0.38844,0.38844,0.37167,0.38007,129411361,0
1992-01-02,0.37167,0.38007,0.37167,0.38007,92409298,0
1992-01-03,0.38007,0.38844,0.37167,0.38844,78919143,0
1992-01-06,0.38007,0.38844,0.37167,0.38844,57620735,0
1992-01-07,0.38844,0.40497,0.38007,0.40497,136574737,0
1992-01-08,0.39658,0.42971,0.39658,0.4214,192121405,0
1992-01-09,0.4214,0.42971,0.4214,0.4214,141820909,0
1992-01-10,0.4214,0.4214,0.39658,0.413,157576854,0
1992-01-13,0.4214,0.4214,0.413,0.4214,83816733,0
1992-01-14,0.4214,0.4214,0.40497,0.4214,130770835,0
1992-01-15,0.4214,0.42971,0.413,0.42971,134256663,0
1992-01-16,0.42971,0.44609,0.42971,0.43792,180043012,0
1992-01-17,0.43792,0.43792,0.42971,0.42971,114492019,0
1992-01-20,0.42971,0.42971,0.39658,0.40497,131311139,0
1992-01-21,0.39658,0.39658,0.38007,0.38844,258665863,0
1992-01-22,0.38844,0.4214,0.38844,0.413,244583120,0
1992-01-23,0.4214,0.42971,0.413,0.4214,202944903,0
1992-01-24,0.4214,0.42971,0.4214,0.4214,116775235,0
1992-01-27,0.42971,0.42971,0.4214,0.42971,72383218,0
1992-01-28,0.42971,0.43792,0.42971,0.42971,75921335,0
1992-01-29,0.42971,0.43792,0.4214,0.4214,150413477,0
1992-01-30,0.4214,0.42971,0.4214,0.42971,59311365,0
1992-01-31,0.42971,0.43792,0.4214,0.42971,109367850,0
1992-02-03,0.42971,0.45436,0.42971,0.45436,157141124,0
1992-02-04,0.45436,0.46266,0.44609,0.46266,137847067,0
1992-02-05,0.46266,0.47908,0.46266,0.47908,156374243,0
1992-02-06,0.47908,0.49572,0.47908,0.48748,179990724,0
1992-02-07,0.49572,0.504,0.47908,0.48748,223615864,0
1992-02-10,0.48748,0.48748,0.47908,0.47908,110187023,0
1992-02-11,0.47908,0.47908,0.46266,0.47908,116984388,0
1992-02-12,0.47908,0.49572,0.47091,0.48748,109803582,0
1992-02-13,0.48748,0.49572,0.48748,0.48748,126256689,0
1992-02-14,0.48748,0.48748,0.47908,0.48748,77803678,0
1992-02-18,0.48748,0.49572,0.47091,0.47091,127441870,0
1992-02-19,0.47091,0.47908,0.46266,0.47091,210317432,0
1992-02-20,0.47091,0.48748,0.46266,0.47908,96296000,0
1992-02-21,0.47908,0.47908,0.47091,0.47091,73202387,0
1992-02-24,0.47091,0.47091,0.45436,0.46266,146300202,0
1992-02-25,0.46266,0.46266,0.44609,0.45436,147223944,0
1992-02-26,0.45436,0.47908,0.45436,0.47908,122038836,0
1992-02-27,0.47908,0.47908,0.47091,0.47091,38832123,0
1992-02-28,0.47091,0.47908,0.46266,0.47091,50701369,0
1992-03-02,0.47091,0.47091,0.45436,0.46266,52479144,0
1992-03-03,0.46266,0.47091,0.46266,0.46266,89568347,0
1992-03-04,0.46266,0.46266,0.45436,0.46266,74509577,0
1992-03-05,0.45436,0.45436,0.44609,0.45436,80801490,0
1992-03-06,0.45436,0.45436,0.44609,0.44609,97742615,0
1992-03-09,0.45436,0.45436,0.44609,0.45436,92217579,0
1992-03-10,0.45436,0.46266,0.45436,0.46266,73672973,0
1992-03-11,0.46266,0.46266,0.44609,0.45436,70100003,0
1992-03-12,0.45436,0.45436,0.44609,0.45436,115555197,0
1992-03-13,0.46266,0.46266,0.45436,0.45436,68792814,0
1992-03-16,0.45436,0.45436,0.44609,0.45436,47145821,0
1992-03-17,0.45436,0.47091,0.45436,0.47091,119006164,0
1992-03-18,0.47091,0.48748,0.47091,0.47908,96487716,0
1992-03-19,0.47908,0.47908,0.47091,0.47908,41882223,0
1992-03-20,0.47908,0.47908,0.47091,0.47908,71494331,0
1992-03-23,0.47908,0.48748,0.46266,0.46266,60548830,0
1992-03-24,0.46266,0.47091,0.46266,0.47091,56261261,0
1992-03-25,0.47091,0.49572,0.47091,0.48748,65019407,0
1992-03-26,0.49572,0.49572,0.47091,0.48748,62936622,0
1992-03-27,0.47908,0.48748,0.44609,0.44609,103990963,0
1992-03-30,0.45436,0.46266,0.44609,0.44609,66161014,0
1992-03-31,0.44609,0.47091,0.44609,0.45436,68426804,0
1992-04-01,0.44609,0.46266,0.44609,0.46266,67564062,0
1992-04-02,0.46266,0.47908,0.45436,0.45436,67686064,0
1992-04-03,0.45436,0.47091,0.45436,0.46266,44060866,0
1992-04-06,0.47091,0.47908,0.46266,0.47091,51755831,0
1992-04-07,0.47908,0.47908,0.43792,0.43792,109873297,0
1992-04-08,0.43792,0.44609,0.40497,0.43792,171040864,0
1992-04-09,0.43792,0.47091,0.42971,0.45436,139119390,0
1992-04-10,0.46266,0.47091,0.42971,0.42971,116505084,0
1992-04-13,0.42971,0.44609,0.42971,0.43792,59354937,0
1992-04-14,0.43792,0.47091,0.43792,0.45436,78666423,0
1992-04-15,0.46266,0.47091,0.45436,0.45436,62718759,0
1992-04-16,0.45436,0.46266,0.43792,0.44609,78073833,0
1992-04-20,0.43792,0.43792,0.413,0.42971,76348347,0
1992-04-21,0.4214,0.42971,0.413,0.413,69089110,0
1992-04-22,0.4214,0.43792,0.413,0.42971,94047639,0
1992-04-23,0.42971,0.42971,0.413,0.4214,94675087,0
1992-04-24,0.4214,0.4214,0.40497,0.4214,64322241,0
1992-04-27,0.413,0.42971,0.40497,0.40497,71555334,0
1992-04-28,0.38844,0.413,0.38007,0.38844,156182519,0
1992-04-29,0.38844,0.40497,0.38844,0.40497,103250224,0
1992-04-30,0.413,0.42971,0.40497,0.4214,90919106,0
1992-05-01,0.4214,0.42971,0.4214,0.4214,75546607,0
1992-05-04,0.42971,0.44609,0.4214,0.42971,49097885,0
1992-05-05,0.43792,0.45436,0.42971,0.44609,67973643,0
1992-05-06,0.45436,0.45436,0.44609,0.44609,54108766,0
1992-05-07,0.45436,0.45436,0.42971,0.43792,51180669,0
1992-05-08,0.43792,0.45436,0.42971,0.44609,68426804,0
1992-05-11,0.45436,0.46266,0.44609,0.45436,65550994,0
1992-05-12,0.46266,0.46266,0.43792,0.45436,125707672,0
1992-05-13,0.45436,0.45436,0.42971,0.43792,102230620,0
1992-05-14,0.45436,0.46266,0.44609,0.46266,345175402,0
1992-05-15,0.45436,0.47091,0.45436,0.47091,143328530,0
1992-05-18,0.47091,0.48748,0.47091,0.47908,87921293,0
1992-05-19,0.47908,0.48748,0.47091,0.47908,60513971,0
1992-05-20,0.48748,0.48748,0.47908,0.48748,81315651,0
1992-05-21,0.48748,0.48748,0.47091,0.47908,90779673,0
1992-05-22,0.47091,0.47908,0.47091,0.47091,38169816,0
1992-05-26,0.47908,0.47908,0.46266,0.47091,63137059,0
1992-05-27,0.47091,0.47908,0.47091,0.47091,57176292,0
1992-05-28,0.47091,0.48748,0.47091,0.48748,100679425,0
1992-05-29,0.47908,0.5287,0.47908,0.5287,191798970,0
1992-06-01,0.5205,0.5535,0.5124,0.5535,162204290,0
1992-06-02,0.5535,0.5535,0.537,0.5455,86884264,0
1992-06-03,0.5455,0.5455,0.5287,0.537,63938799,0
1992-06-04,0.5287,0.5455,0.5287,0.537,70082574,0
1992-06-05,0.5535,0.5535,0.5287,0.5287,53577176,0
1992-06-08,0.5287,0.537,0.5287,0.537,47764559,0
1992-06-09,0.537,0.537,0.5205,0.5287,89280769,0
1992-06-10,0.5287,0.537,0.5287,0.5287,90483375,0
1992-06-11,0.5287,0.537,0.5124,0.5287,118997450,0
1992-06-12,0.5287,0.5455,0.5287,0.537,45890925,0
1992-06-15,0.537,0.5455,0.537,0.537,43991147,0
1992-06-16,0.537,0.5455,0.5287,0.5287,72749228,0
1992-06-17,0.5287,0.5287,0.504,0.504,145672749,0
1992-06-18,0.504,0.5124,0.49572,0.49572,113629277,0
1992-06-19,0.504,0.5124,0.49572,0.504,78962720,0
1992-06-22,0.504,0.504,0.48748,0.504,65315697,0
1992-06-23,0.5124,0.5287,0.504,0.5205,90648956,0
1992-06-24,0.5205,0.537,0.5205,0.5287,69089110,0
1992-06-25,0.537,0.5455,0.5124,0.5205,99520389,0
1992-06-26,0.5124,0.5205,0.504,0.5124,48662156,0
1992-06-29,0.5124,0.5455,0.5124,0.5455,74152275,0
1992-06-30,0.5455,0.5455,0.5287,0.537,82187106,0
1992-07-01,0.537,0.5616,0.5287,0.5616,111232767,0
1992-07-02,0.5616,0.5616,0.5455,0.5455,125759961,0
1992-07-06,0.5455,0.5535,0.537,0.5535,44801603,0
1992-07-07,0.5535,0.5535,0.5205,0.5205,140505011,0
1992-07-08,0.5205,0.5287,0.504,0.5287,166666148,0
1992-07-09,0.5205,0.537,0.5205,0.537,64174093,0
1992-07-10,0.537,0.5455,0.5287,0.537,37594654,0
1992-07-13,0.537,0.5535,0.537,0.537,53455170,0
1992-07-14,0.537,0.5616,0.537,0.5535,47537981,0
1992-07-15,0.5535,0.5701,0.5535,0.5701,84670762,0
1992-07-16,0.5701,0.5865,0.5616,0.5701,92888603,0
1992-07-17,0.5616,0.5701,0.5455,0.5616,71198036,0
1992-07-20,0.5535,0.5784,0.5535,0.5701,39450861,0
1992-07-21,0.5701,0.5865,0.5701,0.5784,56374550,0
1992-07-22,0.5784,0.5948,0.5616,0.5616,128200036,0
1992-07-23,0.5616,0.5784,0.5616,0.5784,65481278,0
1992-07-24,0.5701,0.6032,0.5701,0.5948,65620712,0
1992-07-27,0.5948,0.5948,0.5784,0.5784,48322291,0
1992-07-28,0.5784,0.6032,0.5784,0.5948,43912716,0
1992-07-29,0.6032,0.6113,0.5948,0.6032,86570534,0
1992-07-30,0.5948,0.6032,0.5948,0.6032,35973743,0
1992-07-31,0.6032,0.6196,0.5948,0.6113,55232944,0
1992-08-03,0.6113,0.6196,0.6032,0.6113,39450861,0
1992-08-04,0.6113,0.6113,0.6032,0.6113,46065217,0
1992-08-05,0.6113,0.6113,0.5948,0.5948,79189295,0
1992-08-06,0.5948,0.5948,0.5701,0.5784,83755732,0
1992-08-07,0.5701,0.5865,0.5616,0.5784,77751393,0
1992-08-10,0.5701,0.5948,0.5701,0.5865,77150088,0
1992-08-11,0.5865,0.5948,0.5701,0.5948,60548830,0
1992-08-12,0.5948,0.5948,0.5784,0.5784,43058692,0
1992-08-13,0.5784,0.5784,0.5616,0.5701,178134523,0
1992-08-14,0.5784,0.5784,0.5455,0.5616,277872776,0
1992-08-17,0.5616,0.5701,0.5535,0.5616,81211078,0
1992-08-18,0.5616,0.5616,0.5535,0.5616,73420254,0
1992-08-19,0.5616,0.5784,0.5616,0.5616,74535717,0
1992-08-20,0.5616,0.5616,0.5455,0.5616,87407137,0
1992-08-21,0.5616,0.5701,0.537,0.5455,103720809,0
1992-08-24,0.537,0.5455,0.5124,0.5124,98831938,0
1992-08-25,0.5124,0.537,0.504,0.537,111041050,0
1992-08-26,0.537,0.5455,0.5287,0.537,77298235,0
1992-08-27,0.5455,0.5455,0.537,0.537,76078195,0
1992-08-28,0.537,0.537,0.5287,0.5287,24688376,0
1992-08-31,0.537,0.537,0.5205,0.537,55189369,0
1992-09-01,0.537,0.5616,0.537,0.5535,64191524,0
1992-09-02,0.5535,0.5784,0.5535,0.5701,175528866,0
1992-09-03,0.5701,0.5865,0.5701,0.5784,126213112,0
1992-09-04,0.5784,0.5784,0.5701,0.5784,55651241,0
1992-09-08,0.5701,0.5865,0.5701,0.5784,66492167,0
1992-09-09,0.5701,0.6032,0.5701,0.5948,90971395,0
1992-09-10,0.5948,0.6196,0.5948,0.6113,109228418,0
1992-09-11,0.6113,0.6279,0.6113,0.6113,53986761,0
1992-09-14,0.6196,0.6363,0.6196,0.6279,96801442,0
1992-09-15,0.6196,0.6279,0.6113,0.6113,75956193,0
1992-09-16,0.6113,0.6196,0.6032,0.6032,99197952,0
1992-09-17,0.6032,0.6196,0.6032,0.6113,63903942,0
1992-09-18,0.6113,0.6279,0.6113,0.6279,44906182,0
1992-09-21,0.6279,0.6363,0.6196,0.6363,63564074,0
1992-09-22,0.6443,0.6443,0.6279,0.6279,76278631,0
1992-09-23,0.6279,0.6279,0.6113,0.6196,56670848,0
1992-09-24,0.6279,0.6443,0.6196,0.6363,77943115,0
1992-09-25,0.6443,0.6443,0.6032,0.6113,100609707,0
1992-09-28,0.6113,0.6113,0.5784,0.5948,146308914,0
1992-09-29,0.5948,0.6113,0.5865,0.6113,87250274,0
1992-09-30,0.6113,0.6113,0.6032,0.6032,24444369,0
1992-10-01,0.6113,0.6113,0.6032,0.6113,67424630,0
1992-10-02,0.6113,0.6113,0.5865,0.5865,84897342,0
1992-10-05,0.5784,0.5865,0.5535,0.5865,162282721,0
1992-10-06,0.5948,0.6113,0.5784,0.6032,108478964,0
1992-10-07,0.6032,0.6196,0.6032,0.6113,81533514,0
1992-10-08,0.6196,0.6279,0.6196,0.6279,110500744,0
1992-10-09,0.6279,0.6279,0.6113,0.6196,64531391,0
1992-10-12,0.6196,0.6363,0.6196,0.6279,39886587,0
1992-10-13,0.6279,0.6363,0.6196,0.6279,48008568,0
1992-10-14,0.6279,0.6363,0.6279,0.6279,57908317,0
1992-10-15,0.6279,0.6363,0.6279,0.6363,63442072,0
1992-10-16,0.6363,0.6609,0.6363,0.6528,138221795,0
1992-10-19,0.6609,0.6774,0.6528,0.6609,100243700,0
1992-10-20,0.6692,0.6774,0.6528,0.6692,106239319,0
1992-10-21,0.6692,0.6774,0.6609,0.6692,45298336,0
1992-10-22,0.6774,0.6857,0.6692,0.6774,67895217,0
1992-10-23,0.6774,0.6857,0.6692,0.6692,43686137,0
1992-10-26,0.6692,0.6857,0.6692,0.6857,55677386,0
1992-10-27,0.6857,0.6857,0.6609,0.6692,98492070,0
1992-10-28,0.6692,0.6857,0.6609,0.6857,65821145,0
1992-10-29,0.694,0.7021,0.6857,0.7021,77097802,0
1992-10-30,0.7021,0.7021,0.6774,0.6857,69306973,0
1992-11-02,0.694,0.7021,0.6857,0.7021,52941011,0
1992-11-03,0.7021,0.7107,0.694,0.7021,59241647,0
1992-11-04,0.7021,0.7187,0.694,0.7021,61795016,0
1992-11-05,0.7107,0.7354,0.7107,0.7354,135267553,0
1992-11-06,0.7354,0.7602,0.7269,0.7518,129942953,0
1992-11-09,0.7518,0.7767,0.7518,0.7602,227127836,0
1992-11-10,0.7602,0.8099,0.7518,0.8014,300042642,0
1992-11-11,0.8014,0.8345,0.8014,0.8099,206796743,0
1992-11-12,0.8099,0.8262,0.7767,0.8178,186509224,0
1992-11-13,0.8178,0.8178,0.8014,0.8099,119851482,0
1992-11-16,0.8099,0.8099,0.7931,0.8014,68845103,0
1992-11-17,0.8014,0.8014,0.7767,0.785,124714209,0
1992-11-18,0.785,0.8178,0.7767,0.8178,74169705,0
1992-11-19,0.8178,0.8427,0.8178,0.8262,108714259,0
1992-11-20,0.8262,0.8592,0.8262,0.8509,97001881,0
1992-11-23,0.8427,0.8427,0.8262,0.8345,105446294,0
1992-11-24,0.8427,0.8675,0.8345,0.8675,90631529,0
1992-11-25,0.8675,0.8757,0.8509,0.8592,67180621,0
1992-11-27,0.8592,0.8675,0.8509,0.8592,27137174,0
1992-11-30,0.8592,0.8592,0.8345,0.8592,146648784,0
1992-12-01,0.8509,0.8592,0.8427,0.8509,91956142,0
1992-12-02,0.8509,0.8509,0.8178,0.8345,122509423,0
1992-12-03,0.8262,0.8427,0.8099,0.8427,116844954,0
1992-12-04,0.8427,0.8592,0.8427,0.8509,81916957,0
1992-12-07,0.8592,0.8675,0.8509,0.8592,72644654,0
1992-12-08,0.8592,0.8592,0.8427,0.8509,68723096,0
1992-12-09,0.8509,0.8592,0.8345,0.8427,102378767,0
1992-12-10,0.8427,0.8509,0.8178,0.8427,68174081,0
1992-12-11,0.8345,0.8345,0.8099,0.8262,84243746,0
1992-12-14,0.8178,0.8427,0.8099,0.8178,61917019,0
1992-12-15,0.8178,0.8178,0.785,0.8099,140566012,0
1992-12-16,0.8099,0.8178,0.7931,0.8014,126483264,0
1992-12-17,0.8014,0.8345,0.8014,0.8345,176539755,0
1992-12-18,0.8345,0.8509,0.8262,0.8345,124740354,0
1992-12-21,0.8345,0.8509,0.8262,0.8345,97123881,0
1992-12-22,0.8427,0.8509,0.8262,0.8427,90099938,0
1992-12-23,0.8427,0.8592,0.8427,0.8509,83049849,0
1992-12-24,0.8509,0.8757,0.8427,0.8675,60714405,0
1992-12-28,0.8675,0.9172,0.8675,0.9172,98204488,0
1992-12-29,0.9172,0.9253,0.8842,0.8925,131154276,0
1992-12-30,0.8842,0.9087,0.8842,0.9004,77193659,0
1992-12-31,0.9004,0.9172,0.9004,0.9004,52487853,0
1993-01-04,0.9004,0.9004,0.8757,0.8925,81045501,0
1993-01-05,0.8925,0.9172,0.8925,0.9172,74317852,0
1993-01-06,0.9253,0.942,0.9253,0.942,86614109,0
1993-01-07,0.95,0.95,0.9172,0.9253,122927723,0
1993-01-08,0.9172,0.9336,0.9087,0.9336,130596545,0
1993-01-11,0.9336,0.9666,0.9253,0.9585,82187106,0
1993-01-12,0.9585,0.9751,0.95,0.9585,109367850,0
1993-01-13,0.9585,1.0079,0.9585,0.9914,157297989,0
1993-01-14,0.9914,1.0326,0.9914,1.0244,185960207,0
1993-01-15,1.0161,1.0244,0.9914,1,145298024,0
1993-01-18,0.9914,1.0244,0.983,1.0244,91816708,0
1993-01-19,1.0244,1.0326,1.0079,1.0161,118692440,0
1993-01-20,1.0161,1.0244,0.9914,1.0161,101167445,0
1993-01-21,1.0161,1.0657,1.0161,1.0574,141289324,0
1993-01-22,1.0657,1.0742,1.0493,1.0574,97725187,0
1993-01-25,1.0574,1.0823,1.0409,1.0742,88871185,0
1993-01-26,1.0823,1.0906,1.0493,1.0574,89228481,0
1993-01-27,1.0574,1.0574,1.0161,1.0244,150814347,0
1993-01-28,1.0161,1.0244,1,1.0079,194936214,0
1993-01-29,1.0161,1.0161,1,1.0161,51808119,0
1993-02-01,1.0244,1.0493,1.0244,1.0409,89707782,0
1993-02-02,1.0409,1.0742,1.0409,1.0657,118160855,0
1993-02-03,1.0742,1.0823,1.0409,1.0574,94169644,0
1993-02-04,1.0574,1.0574,1.0244,1.0493,101071581,0
1993-02-05,1.0326,1.0574,1.0079,1.0161,249132121,0
1993-02-08,1.0161,1.0326,1.0079,1.0079,159677064,0
1993-02-09,1.0244,1.0244,0.9751,0.983,182552811,0
1993-02-10,0.9914,1.0161,0.983,1.0079,159215194,0
1993-02-11,1.0161,1.0244,1.0079,1.0079,56208974,0
1993-02-12,1.0079,1.0079,0.983,0.9914,92104288,0
1993-02-16,0.983,0.983,0.9253,0.942,276487158,0
1993-02-17,0.942,0.942,0.8842,0.942,374822366,0
1993-02-18,0.9585,0.9914,0.9336,0.983,262404415,0
1993-02-19,0.9914,0.9914,0.9585,0.9751,100269843,0
1993-02-22,0.9751,0.9914,0.942,0.942,117838412,0
1993-02-23,0.9585,0.9585,0.9087,0.9253,171162870,0
1993-02-24,0.9253,0.983,0.9087,0.9751,143816547,0
1993-02-25,0.9751,1.0079,0.9751,0.9914,103703383,0
1993-02-26,1,1.0161,0.9914,1.0079,83755732,0
1993-03-01,1.0079,1.0079,0.9751,0.983,68487806,0
1993-03-02,0.983,1.0161,0.9751,1.0161,112592243,0
1993-03-03,1.0161,1.0493,1.0161,1.0409,138143361,0
1993-03-04,1.0409,1.0574,1.0079,1.0574,140478865,0
1993-03-05,1.0574,1.0742,1.0409,1.0574,107267644,0
1993-03-08,1.0244,1.0574,1.0161,1.0409,190605073,0
1993-03-09,1.0409,1.0574,1.0244,1.0493,96871158,0
1993-03-10,1.0493,1.0574,1.0326,1.0574,85481215,0
1993-03-11,1.0574,1.0823,1.0493,1.0823,100801429,0
1993-03-12,1.0657,1.0823,1.0574,1.0823,83903880,0
1993-03-15,1.0906,1.1071,1.0823,1.0988,91921284,0
1993-03-16,1.0988,1.0988,1.0742,1.0906,102282905,0
1993-03-17,1.0906,1.0988,1.0493,1.0574,141193461,0
1993-03-18,1.0574,1.0742,1.0326,1.0409,147668385,0
1993-03-19,1.0409,1.0493,1.0161,1.0244,110988762,0
1993-03-22,1.0079,1.0161,0.983,0.983,87642430,0
1993-03-23,0.9914,1.0161,0.9585,0.9585,107245856,0
1993-03-24,0.95,0.983,0.9253,0.95,138692382,0
1993-03-25,0.9666,1.0409,0.9585,1.0326,106156536,0
1993-03-26,1.0409,1.0574,1.0244,1.0409,71812411,0
1993-03-29,1.0409,1.0574,1.0079,1.0079,57516162,0
1993-03-30,1.0244,1.0244,0.9666,1.0079,105080289,0
1993-03-31,1.0161,1.0574,1.0079,1.0244,62466033,0
1993-04-01,1.0326,1.0574,1.0079,1.0161,67415912,0
1993-04-02,1,1.0079,0.9666,0.9751,81459441,0
1993-04-05,0.9751,0.9914,0.9666,0.983,68073866,0
1993-04-06,1,1.0079,0.9751,0.983,53402886,0
1993-04-07,0.983,1.0326,0.9751,1.0244,59816808,0
1993-04-08,1.0326,1.0409,1,1,29690539,0
1993-04-12,1.0161,1.0409,0.983,1.0079,51612041,0
1993-04-13,1.0079,1.0657,1.0079,1.0409,88805822,0
1993-04-14,1.0409,1.0574,1.0244,1.0493,46479158,0
1993-04-15,1.0493,1.0493,1.0326,1.0409,40901835,0
1993-04-16,1.0409,1.0493,1.0079,1.0244,71132676,0
1993-04-19,1.0161,1.0244,0.9666,0.983,78967074,0
1993-04-20,0.9914,0.9914,0.9253,0.9585,91964856,0
1993-04-21,0.9585,1.0079,0.95,0.9914,67764495,0
1993-04-22,0.983,1.0244,0.9751,0.983,64086947,0
1993-04-23,0.983,0.983,0.95,0.9751,53834255,0
1993-04-26,0.9585,0.9666,0.9253,0.9336,78553134,0
1993-04-27,0.9253,0.942,0.8925,0.9253,117755625,0
1993-04-28,0.9253,0.983,0.9253,0.9751,79045506,0
1993-04-29,0.9666,1.0079,0.95,1.0079,50954091,0
1993-04-30,1.0079,1.0244,0.942,0.95,108182673,0
1993-05-03,0.942,0.9914,0.9172,0.9914,86566182,0
1993-05-04,1,1.0409,0.9914,1.0244,112840607,0
1993-05-05,1.0244,1.0574,1.0079,1.0574,148156404,0
1993-05-06,1.0574,1.0823,1.0244,1.0409,115524697,0
1993-05-07,1.0574,1.1319,1.0493,1.1156,277463193,0
1993-05-10,1.1401,1.1567,1.0988,1.1401,150361189,0
1993-05-11,1.1319,1.1482,1.1156,1.1401,77729608,0
1993-05-12,1.1319,1.1401,1.1156,1.1236,70091288,0
1993-05-13,1.1236,1.1319,1.0906,1.1156,75699109,0
1993-05-14,1.1071,1.1567,1.1071,1.1482,89908217,0
1993-05-17,1.1401,1.2063,1.1401,1.1978,106788341,0
1993-05-18,1.2063,1.2312,1.1897,1.2228,128165178,0
1993-05-19,1.2228,1.2723,1.1897,1.2723,126975643,0
1993-05-20,1.2803,1.2891,1.2393,1.2558,82065104,0
1993-05-21,1.2558,1.2558,1.2145,1.2393,73869051,0
1993-05-24,1.2312,1.2558,1.2228,1.2474,43503131,0
1993-05-25,1.2393,1.2558,1.2145,1.2312,67633777,0
1993-05-26,1.2312,1.2891,1.2145,1.2891,101655457,0
1993-05-27,1.2891,1.2891,1.2393,1.2644,59716591,0
1993-05-28,1.2474,1.2474,1.1897,1.2393,103777455,0
1993-06-01,1.2474,1.2558,1.2145,1.2145,62744903,0
1993-06-02,1.2228,1.2228,1.173,1.2145,78213266,0
1993-06-03,1.2228,1.2558,1.1897,1.2474,65856006,0
1993-06-04,1.2228,1.2228,1.173,1.1978,98422352,0
1993-06-07,1.1897,1.1978,1.1401,1.173,83372291,0
1993-06-08,1.1649,1.173,1.1236,1.1567,75903905,0
1993-06-09,1.1567,1.1897,1.1482,1.1649,61620727,0
1993-06-10,1.1649,1.2145,1.1567,1.1897,64753610,0
1993-06-11,1.2063,1.2228,1.1897,1.2145,45524912,0
1993-06-14,1.2145,1.2474,1.2063,1.2393,57790669,0
1993-06-15,1.2558,1.2558,1.1897,1.2393,77995399,0
1993-06-16,1.2474,1.2474,1.1897,1.2228,55529241,0
1993-06-17,1.2228,1.2393,1.2063,1.2228,37969380,0
1993-06-18,1.2228,1.2312,1.173,1.1818,47437762,0
1993-06-21,1.1818,1.1818,1.1401,1.1649,66644672,0
1993-06-22,1.173,1.173,1.1482,1.1649,41324490,0
1993-06-23,1.173,1.1978,1.1567,1.1567,54082622,0
1993-06-24,1.1567,1.1897,1.1482,1.1818,44893106,0
1993-06-25,1.1897,1.2474,1.1818,1.2228,63856010,0
1993-06-28,1.2312,1.2891,1.2312,1.2891,106823200,0
1993-06-29,1.2891,1.3136,1.2644,1.2803,94178357,0
1993-06-30,1.2803,1.3052,1.2393,1.2558,66169731,0
1993-07-01,1.2474,1.2723,1.2145,1.2723,58444262,0
1993-07-02,1.2723,1.2891,1.2474,1.2723,28997728,0
1993-07-06,1.2644,1.2723,1.2393,1.2558,35520583,0
1993-07-07,1.2474,1.2474,1.2063,1.2145,47555411,0
1993-07-08,1.2228,1.2474,1.2063,1.2312,50596792,0
1993-07-09,1.2312,1.2644,1.2312,1.2558,36178536,0
1993-07-12,1.2644,1.2891,1.2558,1.2644,39298351,0
1993-07-13,1.2723,1.3052,1.2723,1.2891,55411593,0
1993-07-14,1.2891,1.3052,1.2891,1.2891,48901810,0
1993-07-15,1.2644,1.2723,1.1818,1.1978,158073584,0
1993-07-16,1.173,1.1897,1.1236,1.1482,169219518,0
1993-07-19,1.1401,1.1567,1.0823,1.1401,133054050,0
1993-07-20,1.1567,1.2145,1.1401,1.1978,118073707,0
1993-07-21,1.1978,1.1978,1.1567,1.173,72012850,0
1993-07-22,1.173,1.1897,1.1482,1.1649,55895250,0
1993-07-23,1.173,1.2312,1.1649,1.2145,74500858,0
1993-07-26,1.2145,1.2891,1.2145,1.2723,88487741,0
1993-07-27,1.2644,1.2644,1.2063,1.2145,87655497,0
1993-07-28,1.2063,1.2393,1.1897,1.2312,34509700,0
1993-07-29,1.2393,1.2474,1.2063,1.2145,49006386,0
1993-07-30,1.1978,1.2063,1.173,1.1897,55359307,0
1993-08-02,1.1897,1.2228,1.1897,1.2063,43320126,0
1993-08-03,1.2145,1.2474,1.2145,1.2312,44143653,0
1993-08-04,1.2312,1.2644,1.2228,1.2474,60108744,0
1993-08-05,1.2644,1.2803,1.2558,1.2644,71777554,0
1993-08-06,1.2558,1.3136,1.2558,1.3052,81550946,0
1993-08-09,1.3136,1.355,1.3052,1.3469,86470321,0
1993-08-10,1.3384,1.3632,1.3384,1.3469,55032511,0
1993-08-11,1.3469,1.3632,1.3052,1.3218,65202412,0
1993-08-12,1.3136,1.3469,1.2891,1.3052,89590137,0
1993-08-13,1.2393,1.2474,1.1897,1.2228,285620030,0
1993-08-16,1.2228,1.2644,1.1978,1.2644,177777225,0
1993-08-17,1.2558,1.3218,1.2393,1.3136,109969158,0
1993-08-18,1.3218,1.3384,1.2891,1.3052,120705507,0
1993-08-19,1.3052,1.3052,1.2558,1.2558,106740412,0
1993-08-20,1.2558,1.2558,1.2145,1.2228,146330700,0
1993-08-23,1.2145,1.2474,1.2145,1.2393,92086858,0
1993-08-24,1.2474,1.2644,1.2312,1.2644,71559688,0
1993-08-25,1.2644,1.2644,1.2063,1.2145,106099889,0
1993-08-26,1.2145,1.2145,1.1401,1.1567,252604880,0
1993-08-27,1.1567,1.2145,1.1482,1.2063,172230404,0
1993-08-30,1.2145,1.2228,1.1401,1.1401,125912464,0
1993-08-31,1.1567,1.173,1.0823,1.0988,320426016,0
1993-09-01,1.0823,1.1319,1.0823,1.1071,204286946,0
1993-09-02,1.0988,1.1236,1.0988,1.1156,101533454,0
1993-09-03,1.1156,1.1236,1.0823,1.0906,89163123,0
1993-09-07,1.0823,1.0988,0.9914,1,261145158,0
1993-09-08,0.9666,1.0161,0.942,1.0079,397236238,0
1993-09-09,1.0409,1.0823,1.0326,1.0742,191829470,0
1993-09-10,1.0742,1.0906,1.0244,1.0244,134796969,0
1993-09-13,1.0326,1.0326,0.9585,0.9585,185267397,0
1993-09-14,0.9585,0.983,0.9253,0.9666,231411050,0
1993-09-15,0.9751,1.0079,0.9666,0.9914,159080116,0
1993-09-16,1.0079,1.0574,1,1.0493,168056123,0
1993-09-17,1.0409,1.0657,1.0409,1.0493,161385120,0
1993-09-20,1.0409,1.0823,1.0244,1.0244,83250285,0
1993-09-21,1.0493,1.0574,1.0079,1.0326,194286979,0
1993-09-22,1.0493,1.0988,1.0409,1.0823,156317599,0
1993-09-23,1.0823,1.1156,1.0823,1.0823,105629299,0
1993-09-24,1.0742,1.1156,1.0574,1.1156,129372148,0
1993-09-27,1.1401,1.173,1.1236,1.1649,126932066,0
1993-09-28,1.173,1.1978,1.1401,1.1897,96383142,0
1993-09-29,1.2145,1.2474,1.173,1.1818,197018997,0
1993-09-30,1.1897,1.1897,1.1401,1.1482,105890736,0
1993-10-01,1.1401,1.1567,1.0988,1.1319,121206596,0
1993-10-04,1.1236,1.1567,1.1156,1.1401,68836385,0
1993-10-05,1.1401,1.1401,1.0823,1.0988,149938536,0
1993-10-06,1.1071,1.1236,1.0409,1.0574,161533268,0
1993-10-07,1.0742,1.0742,1.0244,1.0326,92252439,0
1993-10-08,1.0657,1.0906,1.0409,1.0906,101524740,0
1993-10-11,1.0906,1.1156,1.0493,1.0574,66753605,0
1993-10-12,1.1319,1.1978,1.0988,1.1649,214378418,0
1993-10-13,1.1649,1.1818,1.1156,1.1567,92034575,0
1993-10-14,1.1567,1.1567,1.1156,1.1401,51006382,0
1993-10-15,1.1482,1.1567,1.1156,1.1236,48052140,0
1993-10-18,1.1236,1.1567,1.0906,1.0906,67607633,0
1993-10-19,1.0988,1.1071,1.0574,1.0906,65023763,0
1993-10-20,1.0988,1.1156,1.0574,1.0657,97690328,0
1993-10-21,1.0574,1.1236,1.0574,1.1156,126069325,0
1993-10-22,1.1236,1.1567,1.1156,1.1401,126409195,0
1993-10-25,1.1482,1.1567,1.1071,1.1401,88431097,0
1993-10-26,1.1401,1.1482,1.1071,1.1401,65973652,0
1993-10-27,1.1401,1.1649,1.1236,1.1567,58352762,0
1993-10-28,1.1649,1.1818,1.1401,1.1401,69211116,0
1993-10-29,1.1482,1.1897,1.1401,1.173,81067288,0
1993-11-01,1.1818,1.2312,1.1567,1.2312,118322072,0
1993-11-02,1.2228,1.2312,1.1897,1.2145,59734022,0
1993-11-03,1.2312,1.2393,1.1649,1.173,104753486,0
1993-11-04,1.173,1.1818,1.1236,1.1401,153328500,0
1993-11-05,1.1818,1.2393,1.1567,1.2312,270805259,0
1993-11-08,1.2312,1.2644,1.2063,1.2393,132749046,0
1993-11-09,1.2644,1.2644,1.2312,1.2393,113733851,0
1993-11-10,1.2474,1.2558,1.2228,1.2474,84531328,0
1993-11-11,1.2474,1.3052,1.2474,1.2803,166487500,0
1993-11-12,1.2803,1.3052,1.2558,1.2803,64278665,0
1993-11-15,1.2891,1.3136,1.2644,1.3052,87485567,0
1993-11-16,1.2972,1.3136,1.2803,1.3136,60139247,0
1993-11-17,1.3052,1.3136,1.2644,1.2803,64330955,0
1993-11-18,1.2723,1.2891,1.2558,1.2891,84304748,0
1993-11-19,1.2723,1.3218,1.2474,1.3052,135742497,0
1993-11-22,1.2972,1.2972,1.2644,1.2803,100021476,0
1993-11-23,1.2972,1.3136,1.2723,1.3052,78269910,0
1993-11-24,1.3052,1.3384,1.3052,1.3218,79751386,0
1993-11-26,1.3218,1.3302,1.3052,1.3136,24487937,0
1993-11-29,1.3136,1.3302,1.2803,1.2803,91128257,0
1993-11-30,1.2803,1.3052,1.2644,1.2891,62784117,0
1993-12-01,1.2972,1.3218,1.2972,1.3218,67041183,0
1993-12-02,1.3218,1.38,1.2891,1.3632,147106299,0
1993-12-03,1.3961,1.4128,1.38,1.4047,223162707,0
1993-12-06,1.3877,1.421,1.3717,1.421,94731730,0
1993-12-07,1.4128,1.4294,1.3961,1.421,82500831,0
1993-12-08,1.4128,1.421,1.38,1.3877,37215567,0
1993-12-09,1.38,1.3877,1.3632,1.3717,63411567,0
1993-12-10,1.3717,1.38,1.3469,1.3717,49093528,0
1993-12-13,1.3632,1.3877,1.3469,1.3717,55829893,0
1993-12-14,1.3632,1.38,1.3469,1.3632,43128406,0
1993-12-15,1.3632,1.3717,1.3384,1.3632,52518355,0
1993-12-16,1.3632,1.3961,1.3632,1.38,75699109,0
1993-12-17,1.38,1.3961,1.3717,1.3877,37110994,0
1993-12-20,1.38,1.421,1.38,1.421,46213364,0
1993-12-21,1.4128,1.421,1.3961,1.3961,35006426,0
1993-12-22,1.3717,1.3961,1.355,1.3961,74592361,0
1993-12-23,1.4376,1.4459,1.421,1.4294,93838487,0
1993-12-27,1.4376,1.4376,1.421,1.421,43189406,0
1993-12-28,1.4294,1.4543,1.421,1.4459,68069506,0
1993-12-29,1.4459,1.4625,1.4376,1.4543,74605431,0
1993-12-30,1.4707,1.5121,1.4625,1.5121,400926840,0
1993-12-31,1.5034,1.5121,1.4788,1.4788,115672843,0
1994-01-03,1.4788,1.4873,1.4543,1.4707,82291686,0
1994-01-04,1.4707,1.4954,1.4625,1.4954,80322191,0
1994-01-05,1.4954,1.545,1.4707,1.5283,177485287,0
1994-01-06,1.5283,1.5367,1.4954,1.5121,76879936,0
1994-01-07,1.5121,1.5532,1.4954,1.5283,80330904,0
1994-01-10,1.5367,1.5864,1.5203,1.5699,81625020,0
1994-01-11,1.5699,1.5699,1.5532,1.5616,44492235,0
1994-01-12,1.5616,1.5699,1.5283,1.5616,63808082,0
1994-01-13,1.5532,1.5532,1.5367,1.545,58531410,0
1994-01-14,1.5616,1.5946,1.5616,1.5864,72997598,0
1994-01-17,1.5864,1.6029,1.5699,1.5946,67407199,0
1994-01-18,1.5946,1.6275,1.5864,1.6275,73925699,0
1994-01-19,1.6029,1.6111,1.5783,1.5864,63263421,0
1994-01-20,1.5864,1.6029,1.5616,1.5783,49734052,0
1994-01-21,1.5864,1.6111,1.5616,1.6111,38588114,0
1994-01-24,1.6029,1.6358,1.5864,1.6111,60226392,0
1994-01-25,1.6111,1.6192,1.5532,1.5699,112082439,0
1994-01-26,1.5783,1.5946,1.5532,1.5699,49311393,0
1994-01-27,1.5699,1.5783,1.5532,1.5783,116400510,0
1994-01-28,1.5864,1.6275,1.5783,1.6192,73346177,0
1994-01-31,1.6192,1.6607,1.6192,1.6607,123903757,0
1994-02-01,1.6607,1.6607,1.6442,1.6442,66945325,0
1994-02-02,1.6442,1.6767,1.6442,1.6767,61097851,0
1994-02-03,1.6767,1.7185,1.6607,1.7185,64169732,0
1994-02-04,1.7185,1.7185,1.6442,1.6442,112962611,0
1994-02-07,1.6275,1.669,1.6029,1.6607,139215254,0
1994-02-08,1.6524,1.7019,1.6442,1.7019,83306929,0
1994-02-09,1.7019,1.7268,1.7019,1.7019,72291716,0
1994-02-10,1.7185,1.7185,1.6442,1.6524,139786055,0
1994-02-11,1.6442,1.7102,1.6442,1.7102,152600834,0
1994-02-14,1.7102,1.735,1.7019,1.7185,83245929,0
1994-02-15,1.7185,1.743,1.694,1.694,76492137,0
1994-02-16,1.7019,1.7019,1.6607,1.6767,62405037,0
1994-02-17,1.6855,1.694,1.6607,1.6855,52775437,0
1994-02-18,1.6855,1.6855,1.6442,1.6767,69925710,0
1994-02-22,1.6767,1.7019,1.6524,1.7019,47568478,0
1994-02-23,1.7019,1.7019,1.6524,1.6767,160674883,0
1994-02-24,1.6607,1.669,1.6275,1.6442,70949673,0
1994-02-25,1.6607,1.6855,1.6442,1.6767,72187141,0
1994-02-28,1.694,1.7185,1.6767,1.694,75141377,0
1994-03-01,1.7102,1.7185,1.6855,1.7019,84291676,0
1994-03-02,1.6767,1.735,1.6607,1.7268,157602998,0
1994-03-03,1.735,1.7764,1.7185,1.7597,124518132,0
1994-03-04,1.7681,1.8095,1.7516,1.8095,120269783,0
1994-03-07,1.8095,1.8588,1.8095,1.8425,101999685,0
1994-03-08,1.8509,1.8509,1.7928,1.8341,99903828,0
1994-03-09,1.8425,1.8671,1.8095,1.8509,95206677,0
1994-03-10,1.8671,1.8671,1.8095,1.8341,81102145,0
1994-03-11,1.8341,1.8425,1.801,1.8341,41925796,0
1994-03-14,1.8259,1.8425,1.8178,1.8341,35172005,0
1994-03-15,1.801,1.8341,1.7846,1.8095,92505161,0
1994-03-16,1.8259,1.8259,1.7928,1.8095,54226414,0
1994-03-17,1.8095,1.8259,1.801,1.8259,57720952,0
1994-03-18,1.8178,1.8259,1.7928,1.8095,45921426,0
1994-03-21,1.8341,1.8341,1.7764,1.7764,40760222,0
1994-03-22,1.7928,1.801,1.7019,1.735,60609833,0
1994-03-23,1.743,1.743,1.6524,1.7102,97404925,0
1994-03-24,1.7019,1.7102,1.4788,1.5864,254175691,0
1994-03-25,1.6275,1.6442,1.5034,1.5121,154823048,0
1994-03-28,1.5532,1.5616,1.4459,1.5121,125095470,0
1994-03-29,1.5283,1.5283,1.4543,1.4707,72293892,0
1994-03-30,1.4707,1.5864,1.421,1.4954,128435329,0
1994-03-31,1.5034,1.5864,1.4707,1.5699,110644537,0
1994-04-04,1.5121,1.5367,1.4788,1.5203,112315555,0
1994-04-05,1.5699,1.6275,1.5367,1.6029,110021447,0
1994-04-06,1.6442,1.6442,1.5946,1.6358,79635919,0
1994-04-07,1.6524,1.6524,1.6029,1.6358,53625105,0
1994-04-08,1.6442,1.6442,1.5532,1.5946,52463888,0
1994-04-11,1.5864,1.5946,1.5034,1.5283,102165260,0
1994-04-12,1.5121,1.5121,1.3877,1.421,190480900,0
1994-04-13,1.4459,1.4543,1.2891,1.3717,177197709,0
1994-04-14,1.355,1.4625,1.3302,1.3877,144733754,0
1994-04-15,1.3961,1.4459,1.3877,1.3877,133799149,0
1994-04-18,1.4128,1.4128,1.3384,1.3717,70629411,0
1994-04-19,1.3961,1.4128,1.3218,1.355,83733947,0
1994-04-20,1.3632,1.3877,1.2972,1.3302,105524725,0
1994-04-21,1.355,1.4707,1.3302,1.4625,107250212,0
1994-04-22,1.4788,1.5034,1.3961,1.4376,81601052,0
1994-04-25,1.4376,1.4707,1.4128,1.4543,45919249,0
1994-04-26,1.4788,1.5034,1.4459,1.4707,55542311,0
1994-04-28,1.4707,1.4954,1.421,1.4376,50840805,0
1994-04-29,1.4376,1.4459,1.3877,1.3877,82468154,0
1994-05-02,1.4128,1.5034,1.3632,1.4954,78794961,0
1994-05-03,1.5283,1.5616,1.4128,1.4376,175683561,0
1994-05-04,1.4459,1.4543,1.3961,1.4128,84899517,0
1994-05-05,1.4376,1.5034,1.421,1.4459,109797044,0
1994-05-06,1.4128,1.4543,1.3877,1.4459,95049814,0
1994-05-09,1.4376,1.4459,1.3632,1.38,85431105,0
1994-05-10,1.4128,1.421,1.3052,1.3052,126590020,0
1994-05-11,1.3384,1.38,1.2972,1.3302,135807858,0
1994-05-12,1.3384,1.3632,1.2723,1.3302,145080160,0
1994-05-13,1.1567,1.173,1.0079,1.0657,976539442,0
1994-05-16,1.0823,1.1156,1.0079,1.0326,285195185,0
1994-05-17,1.0574,1.0574,0.9914,1.0161,273450132,0
1994-05-18,1.0493,1.1156,1.0409,1.0988,217561407,0
1994-05-19,1.0988,1.1236,1.0823,1.0988,121805721,0
1994-05-20,1.0988,1.0988,1.0493,1.0657,77280807,0
1994-05-23,1.0657,1.1236,1.0574,1.1236,66943145,0
1994-05-24,1.1401,1.173,1.1236,1.1567,92385334,0
1994-05-25,1.1567,1.1897,1.1401,1.1818,65535746,0
1994-05-26,1.173,1.2393,1.1401,1.1482,109670684,0
1994-05-27,1.1567,1.173,1.1156,1.1649,57124006,0
1994-05-31,1.1649,1.173,1.1319,1.1401,48049961,0
1994-06-01,1.1401,1.1482,1.1156,1.1401,47716628,0
1994-06-02,1.1482,1.1482,1.0988,1.1071,50339714,0
1994-06-03,1.1071,1.1236,1.0823,1.1236,62235101,0
1994-06-06,1.1319,1.1567,1.1236,1.1482,47590267,0
1994-06-07,1.1482,1.1482,1.0823,1.0988,43675247,0
1994-06-08,1.1156,1.1156,1.0326,1.0409,86947440,0
1994-06-09,1.0493,1.0742,1.0409,1.0574,67200225,0
1994-06-10,1.0657,1.0988,1.0574,1.0823,45411624,0
1994-06-13,1.0742,1.0823,1.0409,1.0493,42185053,0
1994-06-14,1.0906,1.1482,1.0742,1.1401,121895046,0
1994-06-15,1.1567,1.173,1.1401,1.1401,86760081,0
1994-06-16,1.1482,1.1482,1.1236,1.1319,38023846,0
1994-06-17,1.1071,1.1236,1.0988,1.1156,58237291,0
1994-06-20,1.0988,1.173,1.0823,1.1156,31263517,0
1994-06-21,1.1071,1.1156,1.0657,1.0823,38808161,0
1994-06-22,1.0988,1.0988,1.0574,1.0823,56165404,0
1994-06-23,1.0409,1.0574,0.9336,0.9666,317881364,0
1994-06-24,0.9666,1.0409,0.9666,1.0161,118590047,0
1994-06-27,1.0079,1.0657,1.0079,1.0574,48954095,0
1994-06-28,1.0823,1.0988,1.0493,1.0574,83703447,0
1994-06-29,1.0742,1.1071,1.0657,1.0988,81801491,0
1994-06-30,1.0988,1.1236,1.0574,1.0742,42773290,0
1994-07-01,1.0906,1.1071,1.0742,1.0823,50439928,0
1994-07-05,1.0823,1.0823,1.0409,1.0493,58520518,0
1994-07-06,1.0409,1.0574,1.0244,1.0574,66720925,0
1994-07-07,1.0574,1.0823,1.0493,1.0742,52995482,0
1994-07-08,1.0574,1.0823,1.0409,1.0493,102505127,0
1994-07-11,1.0493,1.0988,1.0409,1.0906,64943154,0
1994-07-12,1.0574,1.0574,1.0244,1.0409,114797031,0
1994-07-13,1.0574,1.1156,1.0574,1.0988,152681444,0
1994-07-14,1.1236,1.1401,0.8925,0.9087,529904685,0
1994-07-15,0.9087,0.9253,0.8592,0.9004,363693860,0
1994-07-18,0.9172,0.9585,0.9087,0.9585,103468092,0
1994-07-19,0.9666,0.9666,0.9253,0.9253,80871211,0
1994-07-20,0.942,0.942,0.9087,0.9253,86346138,0
1994-07-21,0.9336,0.95,0.9087,0.942,46439945,0
1994-07-22,0.95,0.9585,0.9336,0.942,71797164,0
1994-07-25,0.942,0.95,0.9087,0.9253,43856072,0
1994-07-26,0.9253,0.9253,0.8925,0.9087,65577138,0
1994-07-27,0.9004,0.9087,0.8925,0.9004,53459530,0
1994-07-28,0.9087,0.9253,0.9004,0.9087,66561885,0
1994-07-29,0.9253,0.9751,0.9253,0.9666,187522287,0
1994-08-01,0.983,1.0244,0.942,1.0079,159504948,0
1994-08-02,1.0161,1.0244,0.9585,0.9751,79690384,0
1994-08-03,0.9751,0.9914,0.9666,0.9666,43474809,0
1994-08-04,0.9751,0.983,0.95,0.9585,59193716,0
1994-08-05,0.9336,0.9666,0.9336,0.9585,55496558,0
1994-08-08,0.95,1.0079,0.95,0.9914,74248136,0
1994-08-09,1,1.0161,0.9914,1.0079,73729618,0
1994-08-10,1.0079,1.0161,0.983,0.9914,80215436,0
1994-08-11,0.9914,1,0.9585,0.983,49304858,0
1994-08-12,0.983,0.9914,0.9666,0.983,53448635,0
1994-08-15,0.983,1.0244,0.983,1.0079,141428754,0
1994-08-16,1.0244,1.0409,1,1.0326,134180411,0
1994-08-17,1.0574,1.1156,1.0244,1.0988,180045181,0
1994-08-18,1.0988,1.1156,1.0574,1.0823,158284914,0
1994-08-19,1.0657,1.0988,1,1.0409,237125616,0
1994-08-22,1.0244,1.0823,1.0161,1.0574,79919141,0
1994-08-23,1.0574,1.0906,1.0574,1.0823,73633755,0
1994-08-24,1.0823,1.0823,1.0657,1.0823,71108714,0
1994-08-25,1.0742,1.1071,1.0742,1.0988,93725198,0
1994-08-26,1.1071,1.173,1.0988,1.173,155053984,0
1994-08-29,1.1897,1.2228,1.1818,1.2063,155282742,0
1994-08-30,1.2145,1.2145,1.1818,1.1978,89886430,0
1994-08-31,1.1897,1.1978,1.1401,1.1401,74825474,0
1994-09-01,1.1236,1.1401,1.1071,1.1236,109664149,0
1994-09-02,1.1236,1.1401,1.1156,1.1319,43032546,0
1994-09-06,1.1401,1.1567,1.1236,1.1401,79398446,0
1994-09-07,1.1482,1.1978,1.1401,1.1897,104089001,0
1994-09-08,1.1978,1.2145,1.1897,1.1897,68076045,0
1994-09-09,1.1897,1.1897,1.1567,1.1649,56947533,0
1994-09-12,1.173,1.173,1.1401,1.1482,33851750,0
1994-09-13,1.1567,1.1818,1.1567,1.173,81936566,0
1994-09-14,1.1897,1.2145,1.1649,1.2145,93056357,0
1994-09-15,1.2063,1.2474,1.1649,1.2393,94995351,0
1994-09-16,1.2312,1.2393,1.1897,1.2145,76208914,0
1994-09-19,1.2228,1.2312,1.1897,1.1978,39439966,0
1994-09-20,1.1897,1.1978,1.173,1.1818,60879988,0
1994-09-21,1.1818,1.1818,1.1236,1.1401,115971318,0
1994-09-22,1.1482,1.1482,1.1236,1.1401,65596747,0
1994-09-23,1.1401,1.1401,1.1156,1.1236,48012924,0
1994-09-26,1.1156,1.1236,1.0988,1.1156,39195956,0
1994-09-27,1.1156,1.1319,1.0988,1.1156,42058696,0
1994-09-28,1.1156,1.1319,1.0988,1.1071,56862569,0
1994-09-29,1.1071,1.1818,1.0823,1.173,119533397,0
1994-09-30,1.1978,1.2644,1.1897,1.2558,254352150,0
1994-10-03,1.2558,1.2803,1.2558,1.2644,113391801,0
1994-10-04,1.2644,1.2644,1.2145,1.2228,109834079,0
1994-10-05,1.2228,1.2312,1.173,1.2063,149341583,0
1994-10-06,1.2228,1.2474,1.2145,1.2393,109895084,0
1994-10-07,1.2474,1.2644,1.2228,1.2644,96058524,0
1994-10-10,1.2644,1.2891,1.2644,1.2723,110627108,0
1994-10-11,1.2891,1.3469,1.2723,1.2891,122295919,0
1994-10-12,1.2803,1.2972,1.2393,1.2474,128217467,0
1994-10-13,1.2723,1.2891,1.2474,1.2644,71720911,0
1994-10-14,1.2558,1.2891,1.2474,1.2644,57490017,0
1994-10-17,1.2723,1.2723,1.2393,1.2393,52481318,0
1994-10-18,1.2474,1.2474,1.2228,1.2312,44335373,0
1994-10-19,1.2312,1.2644,1.2228,1.2558,40845188,0
1994-10-20,1.2558,1.2723,1.2474,1.2644,65100014,0
1994-10-21,1.2474,1.2644,1.2474,1.2474,48176323,0
1994-10-24,1.2474,1.2803,1.2393,1.2644,58067355,0
1994-10-25,1.2644,1.2723,1.2393,1.2723,42555422,0
1994-10-26,1.2803,1.3384,1.2723,1.3302,121169559,0
1994-10-27,1.3384,1.38,1.3218,1.38,153879694,0
1994-10-28,1.38,1.3961,1.3717,1.38,167186855,0
1994-10-31,1.38,1.3961,1.3717,1.38,84596688,0
1994-11-01,1.38,1.4047,1.3632,1.4047,96128243,0
1994-11-02,1.4128,1.4954,1.4047,1.4543,144402600,0
1994-11-03,1.4543,1.4788,1.4459,1.4788,126742528,0
1994-11-04,1.4788,1.4873,1.4376,1.4459,94019316,0
1994-11-07,1.4376,1.4376,1.3877,1.4047,88354845,0
1994-11-08,1.3961,1.4294,1.3632,1.421,101524740,0
1994-11-09,1.4376,1.4707,1.4128,1.4376,86601041,0
1994-11-10,1.421,1.4543,1.38,1.4047,67320052,0
1994-11-11,1.4543,1.5367,1.4376,1.5121,244781384,0
1994-11-14,1.5283,1.5699,1.5121,1.5532,134714177,0
1994-11-15,1.5532,1.5864,1.5121,1.5203,93086856,0
1994-11-16,1.5283,1.5616,1.5203,1.5532,41640389,0
1994-11-17,1.5616,1.5864,1.5121,1.5367,52324459,0
1994-11-18,1.5283,1.5699,1.5283,1.5699,40076129,0
1994-11-21,1.5699,1.5864,1.4788,1.5121,65853826,0
1994-11-22,1.4954,1.5121,1.4047,1.4047,150380796,0
1994-11-23,1.38,1.4543,1.3632,1.4543,154367711,0
1994-11-25,1.4543,1.4954,1.4543,1.4873,44335373,0
1994-11-28,1.4788,1.5121,1.4707,1.5034,102365694,0
1994-11-29,1.5121,1.5203,1.4954,1.5121,87912580,0
1994-11-30,1.5121,1.5283,1.4788,1.4788,69572772,0
1994-12-01,1.4707,1.4954,1.4543,1.4788,51047773,0
1994-12-02,1.4707,1.5121,1.4625,1.5034,46206829,0
1994-12-05,1.5034,1.5283,1.5034,1.5121,54049944,0
1994-12-06,1.5121,1.5367,1.5034,1.5283,65442061,0
1994-12-07,1.5203,1.5203,1.4625,1.4707,51252563,0
1994-12-08,1.4788,1.4954,1.4128,1.421,78278625,0
1994-12-09,1.421,1.4788,1.3632,1.4707,126045363,0
1994-12-12,1.4788,1.5034,1.4459,1.4954,72126137,0
1994-12-13,1.4954,1.5034,1.4707,1.4788,49298321,0
1994-12-14,1.4788,1.4954,1.4376,1.4543,45622954,0
1994-12-15,1.5121,1.5532,1.5034,1.5367,151755518,0
1994-12-16,1.5367,1.5616,1.5121,1.5283,63435533,0
1994-12-19,1.5203,1.5283,1.5121,1.5203,54152334,0
1994-12-20,1.5283,1.5283,1.4954,1.5121,36675268,0
1994-12-21,1.5121,1.5699,1.5121,1.5616,66716569,0
1994-12-22,1.5616,1.6029,1.5532,1.6029,88457240,0
1994-12-23,1.6029,1.6442,1.6029,1.6192,71936598,0
1994-12-27,1.6358,1.6607,1.6192,1.6442,37555438,0
1994-12-28,1.6442,1.6442,1.5946,1.6029,45564127,0
1994-12-29,1.6029,1.6275,1.5864,1.6111,42076123,0
1994-12-30,1.6029,1.6192,1.5864,1.6111,36932347,0
1995-01-03,1.6029,1.6111,1.5616,1.5699,50851694,0
1995-01-04,1.5783,1.5946,1.5532,1.5783,66594563,0
1995-01-05,1.5864,1.6029,1.5616,1.5699,57738381,0
1995-01-06,1.5616,1.5864,1.545,1.5699,43930144,0
1995-01-09,1.5616,1.6192,1.5616,1.6029,68764497,0
1995-01-10,1.6111,1.6524,1.6029,1.6275,96762227,0
1995-01-11,1.6275,1.6442,1.6029,1.6358,47389831,0
1995-01-12,1.6358,1.6524,1.6275,1.6358,50296141,0
1995-01-13,1.6442,1.6524,1.6275,1.6442,46673059,0
1995-01-16,1.6442,1.7019,1.6442,1.6855,53302668,0
1995-01-17,1.6855,1.694,1.6607,1.6767,40378961,0
1995-01-18,1.6855,1.7185,1.6607,1.669,55888715,0
1995-01-19,1.669,1.6767,1.6442,1.6442,48165426,0
1995-01-20,1.6442,1.6442,1.5946,1.6029,74069489,0
1995-01-23,1.5783,1.6029,1.5367,1.6029,77705643,0
1995-01-24,1.6029,1.6607,1.5864,1.6442,85086880,0
1995-01-25,1.6442,1.6442,1.5946,1.6029,90062902,0
1995-01-26,1.6029,1.6029,1.5532,1.5532,74672974,0
1995-01-27,1.5699,1.5699,1.5283,1.5532,62540111,0
1995-01-30,1.5532,1.5616,1.4873,1.4954,100598817,0
1995-01-31,1.5034,1.5532,1.4954,1.5283,79485595,0
1995-02-01,1.545,1.6029,1.545,1.5699,88071625,0
1995-02-02,1.5699,1.6358,1.5699,1.6275,59995458,0
1995-02-03,1.6524,1.6855,1.6275,1.6358,80426766,0
1995-02-06,1.6358,1.7019,1.6358,1.6855,67023756,0
1995-02-07,1.6855,1.694,1.6442,1.694,50119671,0
1995-02-08,1.694,1.7019,1.6607,1.6767,56300481,0
1995-02-09,1.6855,1.743,1.6607,1.669,103692488,0
1995-02-10,1.6855,1.694,1.6029,1.6111,198354495,0
1995-02-13,1.5946,1.6192,1.5699,1.5699,142091060,0
1995-02-14,1.5699,1.6275,1.5699,1.5864,92265511,0
1995-02-15,1.6029,1.6192,1.5699,1.5864,78938753,0
1995-02-16,1.5864,1.6029,1.5616,1.5699,99642393,0
1995-02-17,1.5699,1.5699,1.5367,1.5532,59354937,0
1995-02-21,1.5283,1.545,1.5034,1.5203,89389702,0
1995-02-22,1.5121,1.5699,1.5034,1.5616,82653336,0
1995-02-23,1.5699,1.5864,1.5532,1.5783,110500744,0
1995-02-24,1.5616,1.5699,1.5283,1.545,84548756,0
1995-02-27,1.5283,1.5699,1.4954,1.5203,100112979,0
1995-02-28,1.5532,1.5616,1.5203,1.5532,73311318,0
1995-03-01,1.5367,1.5532,1.5121,1.5121,85716509,0
1995-03-02,1.5121,1.5616,1.5121,1.5532,59374540,0
1995-03-03,1.5532,1.5946,1.545,1.5783,61309180,0
1995-03-06,1.5699,1.5864,1.545,1.5699,43638208,0
1995-03-07,1.5783,1.5946,1.5532,1.5783,61951877,0
1995-03-08,1.5783,1.6358,1.5783,1.6111,73570578,0
1995-03-09,1.6029,1.6275,1.5699,1.5864,59313544,0
1995-03-10,1.5864,1.6111,1.5864,1.5946,53278700,0
1995-03-13,1.5946,1.6029,1.5616,1.5616,34633880,0
1995-03-14,1.5783,1.6029,1.5699,1.5783,47313580,0
1995-03-15,1.5699,1.6111,1.5616,1.6029,99193592,0
1995-03-16,1.6111,1.6358,1.6029,1.6192,106566118,0
1995-03-17,1.6358,1.6358,1.5946,1.6029,50575008,0
1995-03-20,1.6029,1.6029,1.5783,1.5946,52128377,0
1995-03-21,1.5946,1.6275,1.5699,1.5864,111322096,0
1995-03-22,1.5783,1.5864,1.5532,1.5699,60143602,0
1995-03-23,1.5699,1.6029,1.5616,1.5946,51662152,0
1995-03-24,1.6111,1.694,1.6029,1.669,166748939,0
1995-03-27,1.6855,1.7516,1.669,1.743,131378677,0
1995-03-28,1.7516,1.801,1.743,1.7928,119860192,0
1995-03-29,1.801,1.8341,1.6855,1.7102,151783846,0
1995-03-30,1.7102,1.7185,1.6111,1.6855,141823089,0
1995-03-31,1.6607,1.7516,1.6275,1.7516,130990876,0
1995-04-03,1.735,1.8259,1.735,1.8178,143446180,0
1995-04-04,1.8095,1.8341,1.7597,1.7764,139766449,0
1995-04-05,1.7764,1.801,1.7516,1.7928,143463608,0
1995-04-06,1.7846,1.7928,1.7597,1.7928,68296087,0
1995-04-07,1.7928,1.8259,1.7681,1.801,81548765,0
1995-04-10,1.801,1.8095,1.7764,1.7846,66335305,0
1995-04-11,1.7928,1.8341,1.7928,1.8341,97638041,0
1995-04-12,1.8341,1.8425,1.801,1.8425,73940942,0
1995-04-13,1.8341,1.8671,1.8341,1.8341,56679563,0
1995-04-17,1.8509,1.8919,1.8509,1.8588,96973556,0
1995-04-18,1.8671,1.8671,1.7928,1.8095,76910436,0
1995-04-19,1.7516,1.7846,1.694,1.7764,143833976,0
1995-04-20,1.7764,1.8341,1.743,1.7928,48692658,0
1995-04-21,1.801,1.8178,1.7764,1.7928,42768931,0
1995-04-24,1.7764,1.7928,1.7516,1.7764,35566340,0
1995-04-25,1.7764,1.8425,1.7764,1.8341,74707830,0
1995-04-26,1.8341,1.8836,1.8341,1.8671,73492147,0
1995-04-27,1.8671,1.8671,1.8095,1.8095,45847350,0
1995-04-28,1.8095,1.8425,1.7681,1.8341,59106569,0
1995-05-01,1.8259,1.8341,1.801,1.8095,31237374,0
1995-05-02,1.8095,1.8919,1.7928,1.8836,63235102,0
1995-05-03,1.9003,2.0159,1.8919,1.9995,196507007,0
1995-05-04,2.0159,2.0408,1.9416,1.9581,96415822,0
1995-05-05,1.9664,1.983,1.9003,1.9084,89374450,0
1995-05-08,1.9084,1.991,1.9003,1.9746,62991088,0
1995-05-09,1.9746,1.983,1.9251,1.983,67422448,0
1995-05-10,1.991,1.9995,1.9335,1.9746,64320060,0
1995-05-11,1.9746,2.0159,1.9581,2.0078,101614065,0
1995-05-12,2.0241,2.0738,1.983,2.0655,148648778,0
1995-05-15,2.0573,2.0904,2.049,2.0738,94363540,0
1995-05-16,2.0819,2.0984,2.0573,2.0819,65947508,0
1995-05-17,2.0819,2.0904,2.0655,2.0819,68705668,0
1995-05-18,2.0738,2.115,2.0159,2.0159,80348333,0
1995-05-19,1.9995,2.049,1.983,2.049,62472575,0
1995-05-22,2.049,2.0573,2.0159,2.0159,52516176,0
1995-05-23,2.0324,2.1977,2.0241,2.1898,163077920,0
1995-05-24,2.2057,2.2057,2.1318,2.148,117248002,0
1995-05-25,2.148,2.148,2.115,2.148,66740535,0
1995-05-26,2.1067,2.1318,2.0984,2.1067,52304851,0
1995-05-30,2.1067,2.115,1.991,2.0078,82230683,0
1995-05-31,2.0078,2.0159,1.9416,2.0078,128152106,0
1995-06-01,2.0159,2.0984,2.0078,2.0655,73570578,0
1995-06-02,2.049,2.115,2.0324,2.0738,61370179,0
1995-06-05,2.0984,2.1399,2.0904,2.0984,69954030,0
1995-06-06,2.0904,2.1232,2.0573,2.0573,86511712,0
1995-06-07,2.049,2.0655,2.0241,2.0408,60041209,0
1995-06-08,2.0408,2.1067,2.0324,2.0819,43365876,0
1995-06-09,2.0738,2.1318,2.0738,2.0984,58906132,0
1995-06-12,2.115,2.148,2.115,2.1318,48825558,0
1995-06-13,2.1318,2.2057,2.1318,2.2057,80450732,0
1995-06-14,2.1898,2.2227,2.1649,2.1977,55287410,0
1995-06-15,2.2057,2.2474,2.1898,2.2227,58683913,0
1995-06-16,2.2306,2.2474,2.2142,2.2474,47174143,0
1995-06-19,2.2389,2.297,2.2389,2.2803,48657802,0
1995-06-20,2.2803,2.3054,2.2474,2.3054,95019311,0
1995-06-21,2.297,2.3131,2.2474,2.2474,54797217,0
1995-06-22,2.2803,2.3382,2.2723,2.3216,73012845,0
1995-06-23,2.3131,2.3794,2.297,2.3794,60893056,0
1995-06-26,2.3712,2.4125,2.3216,2.3382,71786271,0
1995-06-27,2.3298,2.3877,2.3054,2.3054,68041183,0
1995-06-28,2.297,2.3131,2.2474,2.2637,75757932,0
1995-06-29,2.2803,2.3546,2.2723,2.3465,51276529,0
1995-06-30,2.3465,2.3628,2.3131,2.3216,47276541,0
1995-07-03,2.3216,2.3216,2.297,2.3131,17291887,0
1995-07-05,2.3216,2.3959,2.297,2.3877,78254658,0
1995-07-06,2.4044,2.454,2.3959,2.4454,72426791,0
1995-07-07,2.454,2.5447,2.4454,2.5366,99014941,0
1995-07-10,2.5447,2.5447,2.4784,2.5199,80670773,0
1995-07-11,2.5034,2.5117,2.454,2.4703,106718625,0
1995-07-12,2.487,2.5282,2.4622,2.5282,61448610,0
1995-07-13,2.5282,2.6356,2.5282,2.6191,72280821,0
1995-07-14,2.5776,2.6771,2.5695,2.6603,80753562,0
1995-07-17,2.6603,2.6771,2.6272,2.644,61104383,0
1995-07-18,2.644,2.644,2.5447,2.5528,84614119,0
1995-07-19,2.4703,2.5366,2.1898,2.3794,227953550,0
1995-07-20,2.3877,2.4125,2.3382,2.3546,115363477,0
1995-07-21,2.3382,2.487,2.3298,2.4454,98322135,0
1995-07-24,2.4454,2.5447,2.4125,2.5366,98868972,0
1995-07-25,2.5613,2.6356,2.5613,2.6026,88099944,0
1995-07-26,2.6026,2.6603,2.6026,2.6522,65309165,0
1995-07-27,2.6687,2.6934,2.6603,2.6934,58666485,0
1995-07-28,2.6934,2.6934,2.5613,2.5695,53895255,0
1995-07-31,2.5943,2.6026,2.5117,2.5613,60123995,0
1995-08-01,2.5695,2.5695,2.4622,2.5117,72779732,0
1995-08-02,2.5282,2.5943,2.4294,2.4454,116258898,0
1995-08-03,2.3794,2.4208,2.3546,2.3959,122428813,0
1995-08-04,2.4208,2.5282,2.4208,2.487,60548830,0
1995-08-07,2.5034,2.5613,2.4953,2.5528,62411573,0
1995-08-08,2.5613,2.5776,2.5366,2.5528,46705739,0
1995-08-09,2.5776,2.6356,2.5776,2.6191,93923456,0
1995-08-10,2.6191,2.685,2.6191,2.6771,80596700,0
1995-08-11,2.6934,2.7512,2.6687,2.685,100603173,0
1995-08-14,2.6934,2.7346,2.6771,2.7017,69509589,0
1995-08-15,2.7099,2.7346,2.685,2.6934,97825407,0
1995-08-16,2.7099,2.8669,2.7099,2.8506,154080131,0
1995-08-17,2.8506,2.8669,2.7679,2.7926,139576910,0
1995-08-18,2.9164,3.0487,2.8918,3.0323,258476309,0
1995-08-21,3.0323,3.0407,2.9,2.9,105511654,0
1995-08-22,2.9164,3.0407,2.8669,3.0323,128587837,0
1995-08-23,3.0323,3.0734,3.0238,3.0407,94594476,0
1995-08-24,3.0407,3.0654,2.9741,3.0487,90328696,0
1995-08-25,3.0487,3.0654,2.9332,2.9412,79609774,0
1995-08-28,2.9493,2.9493,2.8258,2.8753,108332997,0
1995-08-29,2.8585,2.8833,2.7346,2.8833,204581075,0
1995-08-30,2.9,2.9827,2.8918,2.9493,130457109,0
1995-08-31,2.966,3.0487,2.9493,3.0156,106624941,0
1995-09-01,2.9992,3.0487,2.9908,2.9992,49986771,0
1995-09-05,3.0075,3.1231,2.9992,3.1231,83309109,0
1995-09-06,3.148,3.2222,3.1396,3.1889,103951747,0
1995-09-07,3.2058,3.2387,3.1889,3.2222,88239378,0
1995-09-08,3.2387,3.2471,3.1562,3.2306,65169732,0
1995-09-11,3.2387,3.3212,3.2222,3.2965,67102189,0
1995-09-12,3.3131,3.3212,3.2387,3.2719,73134849,0
1995-09-13,3.2635,3.3131,3.2306,3.2801,71751412,0
1995-09-14,3.2965,3.3296,3.2471,3.3131,53187199,0
1995-09-15,3.2965,3.3131,3.1809,3.1809,103526912,0
1995-09-18,3.1809,3.1809,3.1065,3.1396,94860274,0
1995-09-19,3.148,3.3131,3.1312,3.3131,123705499,0
1995-09-20,3.3545,3.3872,3.2965,3.3131,99884222,0
1995-09-21,3.2965,3.3131,3.2137,3.2387,61927908,0
1995-09-22,3.2058,3.2719,3.1725,3.2635,68330945,0
1995-09-25,3.2719,3.2965,3.1644,3.2137,74248136,0
1995-09-26,3.2222,3.2801,3.1809,3.1975,62313530,0
1995-09-27,3.1562,3.1644,2.966,3.1231,172827352,0
1995-09-28,3.148,3.2551,3.1231,3.2551,121864547,0
1995-09-29,3.2635,3.2801,3.1312,3.1644,103080289,0
1995-10-02,3.1644,3.2222,3.0323,3.0323,117313363,0
1995-10-03,3.0323,3.1312,3.0156,3.1231,121966941,0
1995-10-04,3.0901,3.1065,3.0323,3.0568,83866843,0
1995-10-05,3.0568,3.2058,3.0323,3.2058,119703332,0
1995-10-06,3.2222,3.2719,3.0654,3.0818,131491965,0
1995-10-09,3.0323,3.0323,2.9,2.958,139888456,0
1995-10-10,2.8585,3.0238,2.801,2.9827,242289019,0
1995-10-11,3.0487,3.1396,2.9908,3.1312,122186984,0
1995-10-12,3.148,3.2635,3.1396,3.2635,119474572,0
1995-10-13,3.3049,3.3131,3.2222,3.2387,94184893,0
1995-10-16,3.2137,3.2306,3.1725,3.1809,52958439,0
1995-10-17,3.2058,3.3709,3.1889,3.3626,87169665,0
1995-10-18,3.4121,3.5361,3.3959,3.4781,142894982,0
1995-10-19,3.4534,3.5527,3.404,3.5445,128141213,0
1995-10-20,3.5361,3.6025,3.4868,3.503,101365695,0
1995-10-23,3.462,3.503,3.4372,3.462,88282948,0
1995-10-24,3.4868,3.5361,3.4449,3.462,68927892,0
1995-10-25,3.4289,3.462,3.3872,3.4121,70588015,0
1995-10-26,3.4204,3.503,3.3378,3.4289,111145623,0
1995-10-27,3.4204,3.5115,3.4121,3.503,69535732,0
1995-10-30,3.5361,3.6683,3.5196,3.66,108380923,0
1995-10-31,3.7263,3.7345,3.5609,3.5609,101420165,0
1995-11-01,3.5527,3.6931,3.5196,3.6851,93997530,0
1995-11-02,3.7014,3.7345,3.6187,3.7263,98938691,0
1995-11-03,3.7427,3.8748,3.7263,3.8667,132613968,0
1995-11-06,3.842,3.9326,3.8088,3.842,94703407,0
1995-11-07,3.817,3.842,3.6683,3.8252,138864491,0
1995-11-08,3.8584,3.8997,3.8007,3.8584,101045437,0
1995-11-09,3.8997,3.9905,3.8913,3.9741,109526893,0
1995-11-10,3.8997,4.1063,3.8997,4.0318,238970932,0
1995-11-13,4.0154,4.0484,3.9163,3.9163,106088997,0
1995-11-14,3.8913,3.8913,3.7095,3.718,140154248,0
1995-11-15,3.7427,3.7675,3.5609,3.6683,191968904,0
1995-11-16,3.66,3.8088,3.6518,3.7427,155385139,0
1995-11-17,3.7427,3.7837,3.66,3.6683,92598841,0
1995-11-20,3.6931,3.7837,3.5856,3.6353,124025759,0
1995-11-21,3.6353,3.7095,3.462,3.6187,155367709,0
1995-11-22,3.6435,3.6931,3.4781,3.4781,103594453,0
1995-11-24,3.4868,3.6187,3.47,3.6187,40019480,0
1995-11-27,3.6518,3.7263,3.5776,3.5776,97716472,0
1995-11-28,3.5856,3.8584,3.5776,3.8584,109659789,0
1995-11-29,3.8748,3.9656,3.842,3.9163,151269681,0
1995-11-30,3.9078,3.9163,3.817,3.8584,117041034,0
1995-12-01,3.9326,3.9326,3.718,3.7675,123141230,0
1995-12-04,3.7757,3.9326,3.7427,3.9163,130162995,0
1995-12-05,3.9163,3.9326,3.7014,3.7675,126341659,0
1995-12-06,3.7923,3.842,3.5776,3.66,149080149,0
1995-12-07,3.6851,3.6851,3.5196,3.6435,129640122,0
1995-12-08,3.6518,3.7095,3.5776,3.6683,109023626,0
1995-12-11,3.6851,3.7095,3.6353,3.6683,73221992,0
1995-12-12,3.6851,3.7095,3.5609,3.5609,103086826,0
1995-12-13,3.5776,3.6187,3.5115,3.5361,123167375,0
1995-12-14,3.5361,3.5609,3.3296,3.3462,226783609,0
1995-12-15,3.3545,3.4449,3.2635,3.3959,209864272,0
1995-12-18,3.3872,3.3872,3.1889,3.2551,222506945,0
1995-12-19,3.2965,3.6187,3.2719,3.5938,179036480,0
1995-12-20,3.6518,3.66,3.3872,3.3959,175962427,0
1995-12-21,3.4534,3.4781,3.3959,3.462,148032217,0
1995-12-22,3.4534,3.5196,3.4121,3.5196,97875516,0
1995-12-26,3.5196,3.6025,3.4449,3.5527,70492155,0
1995-12-27,3.5527,3.5938,3.503,3.5196,80180577,0
1995-12-28,3.4781,3.4949,3.4372,3.462,84773160,0
1995-12-29,3.4534,3.4781,3.4121,3.4289,79139186,0
1996-01-02,3.4204,3.5196,3.3626,3.503,107006203,0
1996-01-03,3.47,3.4949,3.3131,3.3709,121269776,0
1996-01-04,3.3709,3.3709,3.1231,3.2387,258454544,0
1996-01-05,3.1809,3.3212,3.1396,3.2801,190605073,0
1996-01-08,3.2883,3.2965,3.2387,3.2471,32566347,0
1996-01-09,3.2387,3.2387,2.9908,2.9992,208842497,0
1996-01-10,2.9412,3.1644,2.9332,3.0654,266301995,0
1996-01-11,3.1644,3.2471,3.148,3.2387,141550760,0
1996-01-12,3.2883,3.3296,3.148,3.2387,169927569,0
1996-01-15,3.2471,3.2551,2.9908,3.0901,155827405,0
1996-01-16,3.1231,3.1644,2.9827,3.148,210456862,0
1996-01-17,3.0981,3.3049,3.0654,3.2058,204949255,0
1996-01-18,3.2551,3.3049,3.2058,3.2551,119457148,0
1996-01-19,3.2719,3.4868,3.2306,3.4781,172160686,0
1996-01-22,3.4781,3.5938,3.4204,3.5692,133047517,0
1996-01-23,3.5527,3.6107,3.5361,3.5776,98250239,0
1996-01-24,3.5776,3.7095,3.5445,3.7095,125071507,0
1996-01-25,3.7595,3.7923,3.6187,3.6353,153326322,0
1996-01-26,3.6187,3.7263,3.5692,3.7263,103910353,0
1996-01-29,3.7345,3.7675,3.6931,3.7263,61106565,0
1996-01-30,3.751,3.8007,3.7263,3.7757,78001939,0
1996-01-31,3.7837,3.8667,3.7345,3.817,115049751,0
1996-02-01,3.817,3.9409,3.8088,3.9326,96792727,0
1996-02-02,3.9409,3.9493,3.8667,3.8748,97069416,0
1996-02-05,3.8832,4.0318,3.8748,4.0318,134857970,0
1996-02-06,4.0403,4.1063,4.0154,4.1063,119566076,0
1996-02-07,4.1063,4.1227,4.0154,4.0732,102433232,0
1996-02-08,4.0898,4.1393,4.0318,4.0815,107254574,0
1996-02-09,4.1805,4.3045,4.1311,4.1888,220406732,0
1996-02-12,4.2137,4.2547,4.1227,4.1311,103744778,0
1996-02-13,4.0649,4.1641,4.0318,4.1393,145823076,0
1996-02-14,4.1473,4.1559,3.9741,4.0649,153600829,0
1996-02-15,4.0484,4.1311,4.0318,4.0815,99956119,0
1996-02-16,4.0815,4.1393,4.0484,4.0815,75174060,0
1996-02-20,4.0073,4.2218,4.0073,4.1888,65866898,0
1996-02-21,4.2798,4.3457,4.1641,4.3292,85218695,0
1996-02-22,4.42,4.5773,4.3377,4.536,115588969,0
1996-02-23,4.6268,4.6849,4.4285,4.5526,127670627,0
1996-02-26,4.536,4.6348,4.4532,4.5937,68376694,0
1996-02-27,4.6268,4.6348,4.4452,4.4781,66829857,0
1996-02-28,4.536,4.5937,4.3625,4.3871,69689327,0
1996-02-29,4.3292,4.4532,4.2385,4.3625,89096680,0
1996-03-01,4.313,4.3457,3.8667,4.1805,205292395,0
1996-03-04,4.2218,4.2385,3.9575,4.0484,111994212,0
1996-03-05,4.0318,4.313,4.0154,4.313,94949595,0
1996-03-06,4.3457,4.3871,4.2137,4.2218,61754709,0
1996-03-07,4.2385,4.2466,4.0732,4.1805,57737295,0
1996-03-08,3.9493,4.1311,3.842,4.0403,140668410,0
1996-03-11,4.0982,4.2218,4.0484,4.2137,75832008,0
1996-03-12,4.1641,4.2385,4.0484,4.1641,75916978,0
1996-03-13,4.2385,4.313,4.1805,4.2385,72560774,0
1996-03-14,4.2547,4.3625,4.1888,4.2137,74572754,0
1996-03-15,4.2385,4.3706,4.1972,4.3625,78262284,0
1996-03-18,4.4614,4.486,4.3953,4.4614,48486778,0
1996-03-19,4.5192,4.5192,4.313,4.4532,66069511,0
1996-03-20,4.4285,4.4452,4.0732,4.2218,105514928,0
1996-03-21,4.2055,4.2218,4.0649,4.1063,119114014,0
1996-03-22,4.1559,4.1972,4.0318,4.1063,65541188,0
1996-03-25,4.1641,4.2137,3.9326,3.9741,94144585,0
1996-03-26,3.8913,3.9493,3.718,3.9409,177020143,0
1996-03-27,4.0154,4.1393,3.9575,4.1227,98746970,0
1996-03-28,4.0982,4.2798,4.0649,4.2385,81450727,0
1996-03-29,4.2466,4.3377,4.2466,4.2547,64494354,0
1996-04-01,4.2798,4.3706,4.2714,4.3377,55728585,0
1996-04-02,4.3871,4.42,4.3625,4.3953,56459520,0
1996-04-03,4.3871,4.4945,4.3045,4.486,62760149,0
1996-04-04,4.4614,4.5526,4.42,4.4532,63875620,0
1996-04-08,4.2137,4.3871,4.1888,4.2547,103390739,0
1996-04-09,4.3292,4.3292,4.1559,4.1972,64462763,0
1996-04-10,4.1805,4.3706,4.1805,4.2466,70375597,0
1996-04-11,4.1972,4.3706,4.0982,4.3706,79883194,0
1996-04-12,4.3292,4.354,4.1805,4.1972,74640293,0
1996-04-15,4.1641,4.1972,4.0154,4.0649,116518156,0
1996-04-16,4.0815,4.3045,4.0649,4.2385,99281825,0
1996-04-17,4.1972,4.2547,4.1559,4.2137,60789570,0
1996-04-18,4.2218,4.3292,4.2055,4.2385,53542318,0
1996-04-19,4.2466,4.4035,4.1972,4.3871,95364620,0
1996-04-22,4.3625,4.4532,4.2714,4.3045,159948302,0
1996-04-23,4.3292,4.4945,4.3045,4.4614,130536625,0
1996-04-24,4.5192,4.7424,4.4614,4.7256,158506039,0
1996-04-25,4.7505,4.7591,4.6348,4.7011,101385309,0
1996-04-26,4.6928,4.817,4.6681,4.8085,65913741,0
1996-04-29,4.7839,4.8001,4.7424,4.7753,51903976,0
1996-04-30,4.7505,4.7839,4.7176,4.7591,35784203,0
1996-05-01,4.7591,4.817,4.7256,4.8001,59318989,0
1996-05-02,4.8001,4.8001,4.5937,4.6101,66918093,0
1996-05-03,4.6849,4.7839,4.602,4.6513,62693705,0
1996-05-06,4.7176,4.7256,4.602,4.7176,65847286,0
1996-05-07,4.7505,4.817,4.6928,4.8001,71750324,0
1996-05-08,4.7753,4.8417,4.6348,4.8417,83033506,0
1996-05-09,4.9077,4.9653,4.8001,4.8417,121129250,0
1996-05-10,5.0234,5.0648,4.9574,5.0482,152937427,0
1996-05-13,5.0482,5.0976,4.9903,5.0399,68804799,0
1996-05-14,5.0811,5.1637,5.015,5.1555,98260050,0
1996-05-15,5.1309,5.2466,5.0731,5.0811,87892975,0
1996-05-16,5.0648,5.1555,5.0067,5.1309,67180621,0
1996-05-17,5.1887,5.1967,5.1061,5.139,57164313,0
1996-05-20,5.1887,5.1887,5.1309,5.1637,54472596,0
1996-05-21,5.1637,5.1723,5.0482,5.0648,53156698,0
1996-05-22,5.0399,5.1309,5.015,5.114,49888734,0
1996-05-23,5.1555,5.2712,5.114,5.2547,64784110,0
1996-05-24,5.3042,5.3127,5.2297,5.2297,47029262,0
1996-05-28,5.2547,5.2794,5.1223,5.1309,54596780,0
1996-05-29,5.139,5.1555,4.9903,5.015,66146856,0
1996-05-30,5.015,5.0648,4.9821,4.9903,54534688,0
1996-05-31,5.015,5.0731,4.9903,5.0234,46687220,0
1996-06-03,5.0234,5.1309,4.9821,5.114,56771064,0
1996-06-04,5.114,5.139,5.0731,5.114,46644733,0
1996-06-05,5.1309,5.2466,5.0482,5.2466,51645810,0
1996-06-06,5.2794,5.2878,5.1061,5.1061,63232920,0
1996-06-07,4.9821,5.139,4.9574,5.1309,57906136,0
1996-06-10,5.139,5.1723,5.114,5.139,29009713,0
1996-06-11,5.139,5.2297,5.114,5.2297,41666540,0
1996-06-12,5.2466,5.2878,5.1967,5.2216,44209013,0
1996-06-13,5.2466,5.2547,5.114,5.1309,39246064,0
1996-06-14,5.114,5.1309,5.0234,5.0731,55506364,0
1996-06-17,5.0811,5.0976,4.9903,4.9903,41353902,0
1996-06-18,5.0067,5.0482,4.8085,4.8578,73864695,0
1996-06-19,4.8747,4.9574,4.817,4.8993,85200174,0
1996-06-20,4.9327,4.9327,4.5689,4.8085,135066034,0
1996-06-21,4.8747,5.0482,4.7839,5.0399,81853774,0
1996-06-24,5.0399,5.0648,4.949,4.9574,50177404,0
1996-06-25,4.9653,5.0234,4.9077,4.9903,68033555,0
1996-06-26,5.0067,5.0234,4.8001,4.8993,76640284,0
1996-06-27,4.9077,5.0731,4.8747,5.0399,71255770,0
1996-06-28,5.0731,5.2466,5.0648,5.1967,70500871,0
1996-07-01,5.2134,5.4281,5.1967,5.3622,72535724,0
1996-07-02,5.4034,5.4281,5.3207,5.3954,65485635,0
1996-07-03,5.4034,5.4034,5.2547,5.2712,53543409,0
1996-07-05,5.2134,5.2297,5.0976,5.139,42820129,0
1996-07-08,5.1637,5.2466,5.139,5.2216,62266693,0
1996-07-09,5.3455,5.3785,5.2466,5.2794,105802509,0
1996-07-10,5.2794,5.3622,5.1887,5.3127,88924555,0
1996-07-11,5.2297,5.2794,4.817,5.0234,187179165,0
1996-07-12,5.114,5.1309,4.8331,5.0811,148597569,0
1996-07-15,5.0234,5.0731,4.6348,4.7591,136937477,0
1996-07-16,4.7256,4.8085,4.2714,4.7505,247849998,0
1996-07-17,4.9077,4.9821,4.7753,4.9077,130209833,0
1996-07-18,4.9241,5.015,4.817,4.949,94232822,0
1996-07-19,4.8993,4.949,4.6849,4.7505,91802550,0
1996-07-22,4.7424,4.7424,4.5689,4.6513,81300403,0
1996-07-23,4.6928,4.6928,4.288,4.3292,142183650,0
1996-07-24,4.1227,4.5937,4.1063,4.511,186007051,0
1996-07-25,4.6101,4.6681,4.4945,4.536,105815581,0
1996-07-26,4.602,4.7424,4.5773,4.7176,81363581,0
1996-07-29,4.7256,4.8417,4.5773,4.5937,75059681,0
1996-07-30,4.6849,4.7011,4.5937,4.6928,77159891,0
1996-07-31,4.7256,4.7839,4.6268,4.7505,64179538,0
1996-08-01,4.8001,5.0067,4.7753,4.9327,84370110,0
1996-08-02,5.0399,5.1887,4.9821,5.1309,97826490,0
1996-08-05,5.1887,5.2297,5.0731,5.0976,51997661,0
1996-08-06,5.0482,5.2547,5.0067,5.2547,64378886,0
1996-08-07,5.3127,5.3207,5.1723,5.2712,76340720,0
1996-08-08,5.2547,5.3954,5.1723,5.3785,94280752,0
1996-08-09,5.3207,5.4528,5.2794,5.3622,54327718,0
1996-08-12,5.3455,5.4281,5.3127,5.3704,51138183,0
1996-08-13,5.3207,5.3455,5.1555,5.2216,87215416,0
1996-08-14,5.2297,5.2547,5.1555,5.1967,62159935,0
1996-08-15,5.2216,5.3704,5.2134,5.3042,108009463,0
1996-08-16,5.2878,5.4447,5.114,5.139,131937503,0
1996-08-19,5.1723,5.2297,5.1061,5.139,48762374,0
1996-08-20,5.1723,5.1723,5.0234,5.0482,63310260,0
1996-08-21,5.015,5.1723,4.9821,5.1637,66812430,0
1996-08-22,5.2216,5.3127,5.1555,5.2878,56532506,0
1996-08-23,5.2878,5.3622,5.1723,5.2216,46951924,0
1996-08-26,5.2134,5.2134,5.0399,5.0648,53436655,0
1996-08-27,5.0976,5.1555,4.9903,5.0482,50175226,0
1996-08-28,5.0731,5.139,4.9653,5.0067,59945347,0
1996-08-29,4.9653,5.0648,4.9241,4.9574,61927908,0
1996-08-30,4.9653,4.9821,4.8085,4.8417,50275444,0
1996-09-03,4.7753,4.9574,4.6849,4.9327,77242679,0
1996-09-04,4.9653,5.015,4.949,4.9903,50934481,0
1996-09-05,4.949,4.9821,4.7505,4.7591,64164287,0
1996-09-06,4.8331,4.9821,4.7591,4.8993,92392955,0
1996-09-09,4.9241,5.015,4.9077,4.9903,40777655,0
1996-09-10,4.9821,5.0731,4.8747,4.9903,60249269,0
1996-09-11,4.9077,5.015,4.8747,4.9903,56339692,0
1996-09-12,5.0399,5.2466,4.9653,5.1555,75023730,0
1996-09-13,5.2794,5.4281,5.2466,5.42,113954986,0
1996-09-16,5.42,5.5768,5.4034,5.4858,101790534,0
1996-09-17,5.5852,5.6016,5.42,5.478,100005132,0
1996-09-18,5.4612,5.6097,5.42,5.4942,73096724,0
1996-09-19,5.478,5.5768,5.4528,5.5109,58067355,0
1996-09-20,5.519,5.6097,5.4858,5.5768,85855943,0
1996-09-23,5.552,5.5768,5.4858,5.5686,48695928,0
1996-09-24,5.519,5.6016,5.4612,5.552,74019378,0
1996-09-25,5.6676,5.8331,5.6598,5.8001,104631484,0
1996-09-26,5.8162,5.9651,5.7254,5.8162,94792733,0
1996-09-27,5.8331,5.8662,5.7505,5.7835,48422509,0
1996-09-30,5.7835,5.8495,5.6925,5.7007,48095713,0
1996-10-01,5.6842,5.7505,5.544,5.7007,59625088,0
1996-10-02,5.7338,5.9239,5.6925,5.8662,91127171,0
1996-10-03,5.8662,6.0148,5.8662,5.9319,89651140,0
1996-10-04,5.99,6.1472,5.9818,6.1472,59261252,0
1996-10-07,6.0892,6.1389,6.0232,6.056,73725259,0
1996-10-08,6.1303,6.1389,5.8742,5.8991,78540062,0
1996-10-09,5.9651,5.99,5.8742,5.9072,58382171,0
1996-10-10,5.8991,6.056,5.8991,5.9651,45457374,0
1996-10-11,6.0232,6.056,5.9488,6.0394,40356086,0
1996-10-14,6.0808,6.0808,5.9818,5.99,33672010,0
1996-10-15,6.0808,6.1056,5.99,6.0478,74984514,0
1996-10-16,6.0394,6.0478,5.9651,5.9983,51321190,0
1996-10-17,6.0394,6.056,5.8742,5.8824,58051019,0
1996-10-18,5.9072,5.9072,5.7835,5.8162,74573843,0
1996-10-21,5.8162,5.8162,5.3954,5.5686,128324219,0
1996-10-22,5.5686,5.643,5.4858,5.6266,139031162,0
1996-10-23,5.5852,5.7835,5.4942,5.7752,87007349,0
1996-10-24,5.8081,5.8331,5.4942,5.5109,111311200,0
1996-10-25,5.544,5.5686,5.4281,5.4363,86187094,0
1996-10-28,5.4858,5.4942,5.2958,5.3127,100383129,0
1996-10-29,5.3954,5.42,5.2712,5.2878,84957260,0
1996-10-30,5.3374,5.3704,5.2712,5.3374,99795981,0
1996-10-31,5.3455,5.6842,5.3455,5.6842,94830865,0
1996-11-01,5.7338,5.7505,5.4363,5.5271,88272058,0
1996-11-04,5.5271,5.6016,5.4612,5.5686,61250356,0
1996-11-05,5.6266,5.8081,5.5686,5.6676,91077054,0
1996-11-06,5.6016,5.7338,5.5271,5.6266,158336107,0
1996-11-07,5.643,5.9651,5.6348,5.9239,119757800,0
1996-11-08,5.9404,5.9569,5.7835,5.9404,78864677,0
1996-11-11,5.9319,6.1142,5.9319,6.1056,59410490,0
1996-11-12,6.1389,6.1472,5.9404,5.9651,78648994,0
1996-11-13,5.9818,6.0726,5.9072,6.0726,61788478,0
1996-11-14,6.0478,6.1056,5.9651,5.99,67655561,0
1996-11-15,6.0394,6.0726,5.8162,5.9404,85220865,0
1996-11-18,5.9319,5.9404,5.7505,5.8162,64485638,0
1996-11-19,5.8162,5.99,5.7915,5.9651,67495433,0
1996-11-20,5.99,6.1056,5.9072,6.1056,62060807,0
1996-11-21,6.1142,6.1303,6.0148,6.056,57682828,0
1996-11-22,6.0726,6.279,6.0478,6.205,76310220,0
1996-11-25,6.2298,6.2298,6.0892,6.1881,52032521,0
1996-11-26,6.1965,6.2298,5.9983,6.1716,73311318,0
1996-11-27,6.1881,6.2875,6.0808,6.246,55985664,0
1996-11-29,6.2545,6.2626,6.205,6.2298,12801704,0
1996-12-02,6.246,6.3204,6.1389,6.2956,56411590,0
1996-12-03,6.3122,6.3204,5.99,6.0148,69885403,0
1996-12-04,6.0478,6.0478,5.7835,5.8081,126179342,0
1996-12-05,5.8162,5.9983,5.8081,5.9072,94158749,0
1996-12-06,5.6925,6.1056,5.6925,5.9651,101773103,0
1996-12-09,5.9983,6.2298,5.99,6.2212,60704604,0
1996-12-10,6.2956,6.3122,6.1632,6.1881,50377837,0
1996-12-11,6.0478,6.2626,5.9983,6.246,85569445,0
1996-12-12,6.3204,6.3452,5.99,6.0394,56701349,0
1996-12-13,5.9651,6.0808,5.8742,5.9404,65440972,0
1996-12-16,5.9983,6.0478,5.7835,5.8162,50171959,0
1996-12-17,5.7835,5.8742,5.7254,5.7585,93932168,0
1996-12-18,5.8162,5.9569,5.8081,5.8742,70193683,0
1996-12-19,5.9651,6.0232,5.8824,5.9651,69740525,0
1996-12-20,6.0808,6.0808,5.9239,5.9651,89590137,0
1996-12-23,5.9818,5.99,5.8824,5.9072,35299453,0
1996-12-24,5.9239,5.9651,5.8331,5.9651,19550050,0
1996-12-26,6.0148,6.1303,5.9983,6.1142,31397506,0
1996-12-27,6.1303,6.1472,6.0232,6.0232,25677480,0
1996-12-30,6.056,6.1056,5.9569,5.9569,30580518,0
1996-12-31,5.9651,5.9818,5.8331,5.8412,29355028,0
1997-01-02,5.8412,5.8662,5.7175,5.7752,66479096,0
1997-01-03,5.8331,6.0394,5.8162,6.0232,54952987,0
1997-01-06,6.0726,6.2212,6.056,6.1965,72753587,0
1997-01-07,6.1881,6.2626,6.1142,6.2626,59628355,0
1997-01-08,6.3122,6.3122,6.0808,6.0808,61583687,0
1997-01-09,6.1472,6.2212,6.0643,6.1472,49149084,0
1997-01-10,6.0808,6.3204,6.0808,6.2956,74933320,0
1997-01-13,6.3122,6.3617,6.246,6.3452,91163115,0
1997-01-14,6.4031,6.6676,6.3784,6.6178,94776389,0
1997-01-15,6.6015,6.6426,6.4609,6.4609,79375571,0
1997-01-16,6.502,6.5189,6.3948,6.4609,53055390,0
1997-01-17,6.4609,6.6922,6.4527,6.6676,56580436,0
1997-01-20,6.7006,6.8822,6.6756,6.8658,56287406,0
1997-01-21,6.8492,6.9568,6.7913,6.8739,52992209,0
1997-01-22,6.8822,6.9319,6.7502,6.7663,56731850,0
1997-01-23,6.8079,6.8243,6.5766,6.5847,64859277,0
1997-01-24,6.502,6.5434,6.2298,6.2956,147087782,0
1997-01-27,6.3452,6.4279,6.2212,6.279,65471478,0
1997-01-28,6.4031,6.5601,6.246,6.3204,98505140,0
1997-01-29,6.3701,6.4111,6.0148,6.056,178254356,0
1997-01-30,6.1472,6.213,6.0394,6.1965,200363220,0
1997-01-31,6.2298,6.4111,6.2298,6.4031,139696736,0
1997-02-03,6.4858,6.5601,6.205,6.2626,96134778,0
1997-02-04,6.1881,6.2298,5.9569,6.1632,191642105,0
1997-02-05,6.0148,6.0148,5.519,5.7585,354213493,0
1997-02-06,5.8495,5.9651,5.7835,5.8662,153682522,0
1997-02-07,5.9651,5.9818,5.6016,5.7915,188973277,0
1997-02-10,5.6676,5.7505,5.3207,5.3207,361033746,0
1997-02-11,5.4612,5.5852,5.3954,5.5602,244356541,0
1997-02-12,5.6016,5.9404,5.5852,5.9319,138571463,0
1997-02-13,5.9818,5.9983,5.7338,5.7423,132757759,0
1997-02-14,5.7338,5.7835,5.6842,5.7505,88093411,0
1997-02-18,5.7835,5.9072,5.7505,5.8495,77802591,0
1997-02-19,5.8662,5.99,5.8495,5.9569,66680620,0
1997-02-20,5.9319,5.9404,5.7505,5.7835,79320016,0
1997-02-21,5.7585,5.7585,5.3127,5.3622,259440378,0
1997-02-24,5.1637,5.4281,5.0976,5.42,256940377,0
1997-02-25,5.544,5.6842,5.114,5.1887,312947835,0
1997-02-26,5.2794,5.3785,5.1887,5.3374,148788209,0
1997-02-27,5.3042,5.3374,5.0482,5.0562,137103057,0
1997-02-28,5.0731,5.2629,4.949,5.1061,157915634,0
1997-03-03,5.0399,5.1061,4.949,4.9821,135627027,0
1997-03-04,5.0482,5.1637,5.0234,5.114,147652044,0
1997-03-05,5.2216,5.2547,5.1555,5.2216,113885273,0
1997-03-06,5.2794,5.2878,4.9903,5.015,137318752,0
1997-03-07,5.0399,5.0648,4.6681,4.7176,264105923,0
1997-03-10,4.511,4.8993,4.4285,4.8993,331050166,0
1997-03-11,4.8663,4.9327,4.7176,4.8417,148325249,0
1997-03-12,4.7839,4.817,4.6101,4.6681,148686907,0
1997-03-13,4.6681,4.9077,4.6268,4.7753,134418968,0
1997-03-14,4.7591,4.7753,4.5773,4.6433,156547447,0
1997-03-17,4.6849,4.6928,4.3871,4.511,195411160,0
1997-03-18,4.5773,4.6348,4.486,4.6268,113311197,0
1997-03-19,4.42,4.6268,4.3045,4.5937,239928453,0
1997-03-20,4.6268,4.7753,4.3211,4.6928,138818742,0
1997-03-21,4.7839,4.8747,4.4614,4.5192,170683566,0
1997-03-24,4.4614,4.4945,4.2137,4.3292,248312954,0
1997-03-25,4.4285,4.486,4.3377,4.3953,180231464,0
1997-03-26,4.5439,4.817,4.486,4.8085,196319661,0
1997-03-27,4.8663,4.8993,4.5937,4.6849,170720594,0
1997-03-31,4.6268,4.6681,4.42,4.42,151660744,0
1997-04-01,4.2714,4.511,4.2547,4.4452,137000666,0
1997-04-02,4.486,4.5192,4.313,4.3625,120868909,0
1997-04-03,4.3377,4.486,4.3292,4.4452,151032210,0
1997-04-04,4.42,4.7505,4.4035,4.6681,168104052,0
1997-04-07,4.8911,5.0234,4.8331,4.9985,177183550,0
1997-04-08,5.0234,5.114,4.8911,5.0811,132867774,0
1997-04-09,5.139,5.1637,4.9574,4.9653,117789396,0
1997-04-10,4.949,4.9821,4.8001,4.8331,103757844,0
1997-04-11,4.6849,4.817,4.6681,4.7011,94117353,0
1997-04-14,4.7256,4.8911,4.6101,4.8911,96904931,0
1997-04-15,4.8911,4.9077,4.5192,4.602,210426363,0
1997-04-16,4.4781,4.5439,4.3292,4.3625,261258451,0
1997-04-17,4.4532,4.5773,4.3625,4.5439,133428780,0
1997-04-18,4.6598,4.6598,4.3706,4.4452,118259986,0
1997-04-21,4.4285,4.4452,4.3045,4.3457,126495256,0
1997-04-22,4.3292,4.4285,4.1559,4.3625,182976550,0
1997-04-23,4.3706,4.511,4.3377,4.4614,127841656,0
1997-04-24,4.4945,4.6268,4.4285,4.4367,150876430,0
1997-04-25,4.3953,4.4614,4.2547,4.2547,105565028,0
1997-04-28,4.313,4.3706,4.2137,4.2714,142576898,0
1997-04-29,4.42,4.5937,4.3625,4.5937,135775178,0
1997-04-30,4.5689,4.8747,4.5526,4.7505,204659505,0
1997-05-01,4.7753,4.9327,4.7256,4.8993,146341593,0
1997-05-02,5.1061,5.2794,5.0976,5.2547,264154959,0
1997-05-05,5.4612,5.5109,5.2297,5.4034,230748740,0
1997-05-06,5.42,5.4363,5.139,5.3042,229634359,0
1997-05-07,5.1967,5.5109,5.1637,5.3954,306541543,0
1997-05-08,5.4034,5.6925,5.4034,5.6348,228218242,0
1997-05-09,5.6925,5.7175,5.4858,5.6598,146764251,0
1997-05-12,5.6676,5.7915,5.6598,5.7752,127896113,0
1997-05-13,5.7505,5.8742,5.7175,5.7254,142340514,0
1997-05-14,5.7338,5.7505,5.5686,5.6925,125925537,0
1997-05-15,5.6598,5.7752,5.6016,5.7585,102656547,0
1997-05-16,5.6676,5.7835,5.643,5.643,108768724,0
1997-05-19,5.6598,5.6676,5.519,5.5936,78851608,0
1997-05-20,5.5768,5.9404,5.552,5.9072,108140184,0
1997-05-21,5.9818,6.1389,5.9319,6.0394,170324100,0
1997-05-22,6.0394,6.1142,5.9239,6.0148,81172949,0
1997-05-23,6.1389,6.205,6.056,6.1881,102699026,0
1997-05-27,6.1303,6.3948,6.1142,6.3122,131168432,0
1997-05-28,6.3204,6.436,6.2545,6.337,123871074,0
1997-05-29,6.3122,6.3204,6.1142,6.1303,94585762,0
1997-05-30,5.8331,6.246,5.7338,6.2212,173643250,0
1997-06-02,6.279,6.2956,6.0892,6.2212,85321081,0
1997-06-03,6.0394,6.0892,5.8991,5.9404,135344901,0
1997-06-04,5.9319,6.1303,5.8412,5.8824,106018187,0
1997-06-05,5.8991,5.9818,5.8991,5.9404,88864651,0
1997-06-06,5.9072,6.0232,5.8412,5.9651,72040079,0
1997-06-09,5.9983,6.1881,5.9818,6.1056,70950757,0
1997-06-10,6.0478,6.1472,5.9404,5.9651,89152230,0
1997-06-11,5.9319,6.0232,5.7585,5.8495,114741470,0
1997-06-12,5.8081,5.9239,5.7338,5.8578,93807986,0
1997-06-13,5.8578,6.1472,5.8495,6.1223,123200054,0
1997-06-16,6.1303,6.2545,6.0808,6.205,76603247,0
1997-06-17,6.1632,6.3288,6.1303,6.3122,99153291,0
1997-06-18,6.205,6.279,6.1389,6.1472,80340708,0
1997-06-19,6.1472,6.3536,6.1472,6.337,89399498,0
1997-06-20,6.337,6.4111,6.2875,6.3701,89789487,0
1997-06-23,6.3617,6.5269,6.337,6.4111,125387411,0
1997-06-24,6.4692,6.5189,6.3536,6.4858,117997453,0
1997-06-25,6.4692,6.5847,6.279,6.3122,87427837,0
1997-06-26,6.2875,6.3452,6.1472,6.205,85883171,0
1997-06-27,6.2298,6.3204,6.0892,6.1056,80291690,0
1997-06-30,6.0973,6.2626,5.9651,6.1632,85002995,0
1997-07-01,6.1965,6.3452,6.1965,6.2709,67159924,0
1997-07-02,6.3536,6.4858,6.2875,6.4776,73272101,0
1997-07-03,6.5434,6.6094,6.5269,6.5682,47392011,0
1997-07-07,6.6178,6.8162,6.6094,6.7831,110366757,0
1997-07-08,6.7502,6.9071,6.7335,6.8576,89205609,0
1997-07-09,6.8988,7.0887,6.8822,7.006,117456059,0
1997-07-10,6.9568,7.0308,6.8243,7.006,102008396,0
1997-07-11,6.9732,6.9897,6.8492,6.9319,54523794,0
1997-07-14,6.94,7.0805,6.9319,7.0308,55010719,0
1997-07-15,7.0805,7.2045,7.0805,7.155,81253561,0
1997-07-16,7.2789,7.3448,7.2541,7.2789,74348355,0
1997-07-17,7.2541,7.3203,7.1053,7.221,79574915,0
1997-07-18,7.1631,7.2045,6.94,7.0146,90703421,0
1997-07-21,7.2045,7.2045,6.9732,7.0476,73286265,0
1997-07-22,7.0723,7.2541,7.0723,7.2541,56342963,0
1997-07-23,7.3118,7.4275,7.2374,7.3778,91797098,0
1997-07-24,7.3531,7.3778,7.2374,7.3286,60073890,0
1997-07-25,7.3286,7.3448,7.221,7.3118,60702429,0
1997-07-28,7.3448,7.3531,7.0887,7.1053,84288403,0
1997-07-29,7.0476,7.2956,7.0227,7.2789,74055325,0
1997-07-30,7.2293,7.3697,7.1383,7.2956,83460521,0
1997-07-31,7.3203,7.3531,7.2293,7.3036,47475887,0
1997-08-01,7.3036,7.3864,7.2045,7.3286,59633802,0
1997-08-04,7.3616,7.5267,7.3616,7.4936,76492137,0
1997-08-05,7.5761,7.6423,7.5183,7.5183,103277450,0
1997-08-06,7.4026,7.4113,7.2623,7.3778,169452643,0
1997-08-07,7.4275,7.4275,7.2293,7.2374,81188203,0
1997-08-08,7.1716,7.1797,6.9897,7.0805,90524771,0
1997-08-11,7.0559,7.0723,6.8658,6.9237,74714367,0
1997-08-12,6.9732,7.0723,6.8162,6.8162,76921329,0
1997-08-13,6.94,6.9647,6.7831,6.8988,82316742,0
1997-08-14,6.9153,7.0723,6.9071,7.0723,70215468,0
1997-08-15,7.0393,7.1053,6.8658,6.8658,67516133,0
1997-08-18,6.8658,6.9897,6.7089,6.9814,79677314,0
1997-08-19,7.0476,7.0559,6.8988,6.9568,81837440,0
1997-08-20,6.9732,7.2129,6.9568,7.1961,77272092,0
1997-08-21,7.1716,7.2789,7.0723,7.1053,87420208,0
1997-08-22,6.9319,7.0887,6.8822,7.0476,77056405,0
1997-08-25,7.0723,7.2457,7.0308,7.1797,55821179,0
1997-08-26,7.1053,7.2293,7.0887,7.1218,52852776,0
1997-08-27,7.1383,7.1466,6.9647,7.0805,62206780,0
1997-08-28,6.9319,7.0146,6.7006,6.8822,132268658,0
1997-08-29,6.8492,6.9978,6.8243,6.9153,49756929,0
1997-09-02,6.9732,7.1053,6.9732,7.0887,51882193,0
1997-09-03,7.1631,7.2293,7.1218,7.1466,64754698,0
1997-09-04,7.1053,7.2045,7.0805,7.1053,48425775,0
1997-09-05,7.1383,7.2293,7.1133,7.1881,41886582,0
1997-09-08,7.2045,7.2541,6.9568,6.9647,57098951,0
1997-09-09,6.94,7.0308,6.8906,6.9732,56039042,0
1997-09-10,6.94,6.9647,6.6426,6.6592,156271846,0
1997-09-11,6.4858,6.6508,6.4279,6.6263,117779590,0
1997-09-12,6.6922,6.6922,6.4692,6.6344,80071647,0
1997-09-15,6.6676,6.6676,6.3784,6.4031,95403842,0
1997-09-16,6.436,6.8492,6.4279,6.8409,119037748,0
1997-09-17,6.8906,6.9319,6.7663,6.8162,75949652,0
1997-09-18,6.8409,6.8822,6.7255,6.7996,48178499,0
1997-09-19,6.7663,6.7913,6.6756,6.7255,76957277,0
1997-09-22,6.7335,6.9978,6.7335,6.8988,94220846,0
1997-09-23,6.9153,7.0559,6.9071,6.9732,92388597,0
1997-09-24,7.0146,7.0146,6.7502,6.8409,80866849,0
1997-09-25,6.8327,6.8492,6.6676,6.6922,59330972,0
1997-09-26,6.7335,6.8162,6.6344,6.7583,54338610,0
1997-09-29,6.7831,6.8327,6.6592,6.8079,51361498,0
1997-09-30,6.7255,6.8492,6.7006,6.7089,76269911,0
1997-10-01,6.7502,6.8162,6.6344,6.684,61113101,0
1997-10-02,6.6756,6.9897,6.6592,6.9814,75569484,0
1997-10-03,7.1466,7.2541,7.0723,7.2045,151672734,0
1997-10-06,7.2374,7.3531,7.2045,7.3036,89676198,0
1997-10-07,7.3697,7.5352,7.3448,7.502,105666340,0
1997-10-08,7.4686,7.4854,7.3531,7.4194,70926795,0
1997-10-09,7.3697,7.6341,7.3203,7.5183,90517150,0
1997-10-10,7.4686,7.5513,7.4358,7.4771,38567417,0
1997-10-13,7.5183,7.5513,7.4194,7.502,35581588,0
1997-10-14,7.5102,7.5183,7.3864,7.4275,48722072,0
1997-10-15,7.3448,7.6671,7.3286,7.6341,102770926,0
1997-10-16,7.6423,7.6423,7.3448,7.502,86885348,0
1997-10-17,7.4443,7.4936,7.2045,7.3448,109936477,0
1997-10-20,7.3448,7.4771,7.2045,7.4771,73774281,0
1997-10-21,7.5513,7.7581,7.5183,7.7413,92924544,0
1997-10-22,7.7002,7.8243,7.6175,7.7084,76589087,0
1997-10-23,7.4686,7.692,7.4443,7.4854,96364630,0
1997-10-24,7.5513,7.5928,7.2374,7.3697,122461493,0
1997-10-27,7.2541,7.3448,6.6676,6.6922,147703242,0
1997-10-28,7.1797,7.4275,6.2545,7.3448,212892582,0
1997-10-29,7.3118,7.4936,7.155,7.3864,142198910,0
1997-10-30,7.1053,7.4854,7.0887,7.3367,182708589,0
1997-10-31,7.4358,7.5513,7.2956,7.5267,133712000,0
1997-11-03,7.6175,7.7911,7.6093,7.7832,96909292,0
1997-11-04,7.75,7.9152,7.6423,7.6587,153410204,0
1997-11-05,7.948,7.948,7.7745,7.8406,146598677,0
1997-11-06,7.8735,7.8817,7.7084,7.7745,63226383,0
1997-11-07,7.5513,7.7581,7.5183,7.6671,91545475,0
1997-11-10,7.6671,7.7333,7.502,7.5102,62647956,0
1997-11-11,7.502,7.5183,7.3697,7.4026,71844003,0
1997-11-12,7.2956,7.3286,7.0227,7.0227,101721901,0
1997-11-13,7.1133,7.3118,7.0146,7.3036,119519240,0
1997-11-14,7.3203,7.4936,7.221,7.4686,101051975,0
1997-11-17,7.6175,7.7167,7.5183,7.6259,65637051,0
1997-11-18,7.6175,7.7084,7.5352,7.56,63875620,0
1997-11-19,7.502,7.6507,7.4854,7.6341,54390898,0
1997-11-20,7.6507,7.8571,7.6423,7.8488,80189295,0
1997-11-21,7.9068,7.9152,7.7581,7.8158,73620686,0
1997-11-24,7.7663,7.8406,7.5928,7.6423,53512905,0
1997-11-25,7.6755,7.7832,7.6175,7.7413,66018314,0
1997-11-26,7.7581,7.8488,7.7581,7.8077,31487920,0
1997-11-28,7.7911,7.973,7.75,7.9152,22236313,0
1997-12-01,8.006,8.3446,7.973,8.3033,116140157,0
1997-12-02,8.2952,8.3196,7.8817,7.9398,172021254,0
1997-12-03,7.8817,7.9812,7.692,7.9812,186808791,0
1997-12-04,8.0307,8.0307,7.8324,7.9318,74431142,0
1997-12-05,7.9318,8.2041,7.8488,8.2041,101761119,0
1997-12-08,8.1959,8.262,8.1464,8.2372,50139278,0
1997-12-09,8.1546,8.1712,7.948,8.0307,94692516,0
1997-12-10,7.9068,7.9152,7.6175,7.8406,128893928,0
1997-12-11,7.6507,7.7084,7.3118,7.5928,169964614,0
1997-12-12,7.6175,7.6341,6.9732,7.0308,291281228,0
1997-12-15,7.1053,7.1881,6.5601,7.1133,303561158,0
1997-12-16,7.1961,7.4606,7.1631,7.3531,159855712,0
1997-12-17,7.6755,7.8488,7.4443,7.4606,124002521,0
1997-12-18,7.4194,7.4358,7.0805,7.3778,81646807,0
1997-12-19,7.1631,7.4358,6.8906,7.3616,122847117,0
1997-12-22,7.4358,7.6259,7.2789,7.5183,75644645,0
1997-12-23,7.5761,7.5844,7.0559,7.0723,61350574,0
1997-12-24,7.2457,7.3367,7.0559,7.0972,39947590,0
1997-12-26,7.1631,7.3367,7.1218,7.3203,25300574,0
1997-12-29,7.4936,7.725,7.4686,7.7084,67086211,0
1997-12-30,7.7581,7.8243,7.6507,7.7663,56630908,0
1997-12-31,7.7663,7.8817,7.6093,7.6755,54543043,0
1998-01-02,7.7993,8.0388,7.6587,7.9976,51877832,0
1998-01-05,8.006,8.1381,7.8158,7.9812,85648974,0
1998-01-06,7.8817,8.0388,7.725,7.8735,65679536,0
1998-01-07,7.8324,7.8324,7.5682,7.6423,89788393,0
1998-01-08,7.5682,7.8158,7.3697,7.725,91948875,0
1998-01-09,7.6259,7.725,7.4194,7.4686,101699758,0
1998-01-12,7.1631,7.6755,7.0887,7.6671,95075957,0
1998-01-13,7.7084,7.7745,7.5928,7.7084,75489965,0
1998-01-14,7.8324,7.8656,7.692,7.8488,63200238,0
1998-01-15,7.8158,8.0226,7.7911,7.9068,60515426,0
1998-01-16,8.0226,8.0887,7.9231,7.973,58811002,0
1998-01-20,8.0307,8.1959,8.006,8.1959,68927166,0
1998-01-21,8.0887,8.1959,7.8158,8.1795,63254704,0
1998-01-22,8.0639,8.1464,7.9231,7.948,52616395,0
1998-01-23,8.0307,8.0718,7.7832,7.9398,56625096,0
1998-01-26,7.9812,7.9892,7.6835,7.7993,48396365,0
1998-01-27,7.7993,8.1795,7.692,8.1628,81731774,0
1998-01-28,8.2456,8.5928,8.2209,8.518,126693870,0
1998-01-29,8.5347,8.9154,8.518,8.7745,151432356,0
1998-01-30,8.856,8.864,8.6421,8.6833,62871990,0
1998-02-02,8.9405,9.0394,8.7406,8.8089,101927786,0
1998-02-03,8.8089,8.9237,8.5507,8.6751,107057762,0
1998-02-04,8.7406,9.0565,8.7243,8.8891,151430178,0
1998-02-05,9.0565,9.1123,8.864,8.864,91621355,0
1998-02-06,8.8486,9.087,8.7406,9.0792,56951895,0
1998-02-09,9.1371,9.1371,8.7243,8.8161,67727458,0
1998-02-10,8.8486,8.9641,8.7243,8.9154,70735438,0
1998-02-11,8.9556,8.9641,8.8237,8.932,39610624,0
1998-02-12,8.856,9.0726,8.8311,8.9886,54687558,0
1998-02-13,8.9405,9.0652,8.8818,8.932,36610635,0
1998-02-17,9.0726,9.087,8.8311,8.9405,50442108,0
1998-02-18,8.8983,9.0394,8.8818,9.0224,53951176,0
1998-02-19,9.0565,9.1199,9.0044,9.0139,53002014,0
1998-02-20,9.0726,9.1036,8.9071,9.0652,61877078,0
1998-02-23,9.1371,9.1543,8.9716,9.0394,46310677,0
1998-02-24,9.0726,9.2193,8.9154,8.9154,70328032,0
1998-02-25,9.0044,9.2193,8.9237,9.1885,62482744,0
1998-02-26,9.1458,9.1721,9.0565,9.1543,56578621,0
1998-02-27,9.2435,9.4345,9.0726,9.0726,70773201,0
1998-03-02,9.2107,9.2616,8.8818,8.9886,54699903,0
1998-03-03,8.856,8.9482,8.7243,8.8818,63642504,0
1998-03-04,8.8891,9.0224,8.856,8.9886,47455915,0
1998-03-05,8.7243,8.8983,8.4193,8.518,123937887,0
1998-03-06,8.6167,8.8818,8.526,8.864,77885016,0
1998-03-09,8.7662,8.8734,8.4193,8.4274,74212552,0
1998-03-10,8.6421,8.6585,8.262,8.4519,107187032,0
1998-03-11,8.6014,8.8486,8.5426,8.6248,91813803,0
1998-03-12,8.7087,8.8311,8.6086,8.8089,57310643,0
1998-03-13,8.9154,8.9886,8.8311,8.8891,49994034,0
1998-03-16,8.9237,8.9405,8.8007,8.864,40606992,0
1998-03-17,8.8734,8.9405,8.6585,8.8891,65393406,0
1998-03-18,8.7087,8.8818,8.6915,8.749,69588020,0
1998-03-19,8.758,8.8734,8.6915,8.856,54911958,0
1998-03-20,8.864,8.864,8.7406,8.758,52068103,0
1998-03-23,8.7322,9.0726,8.7243,8.9154,85475410,0
1998-03-24,9.0726,9.3864,9.0565,9.3363,103925605,0
1998-03-25,9.617,9.625,9.501,9.576,82522618,0
1998-03-26,9.527,9.6,9.4345,9.549,49781979,0
1998-03-27,9.617,9.642,9.4761,9.549,60594583,0
1998-03-30,9.544,9.584,9.2107,9.2878,46375309,0
1998-03-31,9.3589,9.501,9.3112,9.4186,44320849,0
1998-04-01,9.4603,9.576,9.3112,9.544,53501651,0
1998-04-02,9.535,9.742,9.501,9.674,62759428,0
1998-04-03,9.682,9.907,9.659,9.733,65726012,0
1998-04-06,9.815,9.831,9.4761,9.501,53041955,0
1998-04-07,9.411,9.519,9.2703,9.501,63914835,0
1998-04-08,9.558,9.558,9.2957,9.4041,61150862,0
1998-04-09,9.4702,9.484,9.1123,9.2281,80422408,0
1998-04-13,9.1639,9.2435,9.0954,9.1543,51077546,0
1998-04-14,9.1199,9.4186,9.1123,9.3191,69734713,0
1998-04-15,9.4186,9.775,9.3776,9.733,80343979,0
1998-04-16,9.742,9.815,9.584,9.666,49685396,0
1998-04-17,9.558,9.709,9.549,9.7,36514048,0
1998-04-20,9.79,10.054,9.715,9.947,51649803,0
1998-04-21,9.999,10.178,9.849,10.17,49396362,0
1998-04-22,10.17,10.187,10.054,10.138,33300549,0
1998-04-23,10.13,10.138,9.815,9.873,35832131,0
1998-04-24,9.815,10.088,9.79,9.907,41251143,0
1998-04-27,9.682,9.849,9.549,9.7,55682469,0
1998-04-28,9.93,9.93,9.558,9.757,59052830,0
1998-04-29,9.79,9.973,9.723,9.914,50241672,0
1998-04-30,10.045,10.294,10.036,10.088,66662103,0
1998-05-01,10.152,10.204,10.079,10.138,37270762,0
1998-05-04,10.319,10.443,10.245,10.319,57237297,0
1998-05-05,10.385,10.428,10.123,10.138,57622916,0
1998-05-06,10.393,10.501,10.285,10.468,117168845,0
1998-05-07,10.534,10.542,10.36,10.377,45107337,0
1998-05-08,10.319,10.485,10.294,10.428,43020202,0
1998-05-11,10.534,10.566,10.275,10.294,46584461,0
1998-05-12,10.302,10.542,10.187,10.517,44023103,0
1998-05-13,10.551,10.566,10.337,10.468,35394952,0
1998-05-14,10.402,10.566,10.337,10.476,34878613,0
1998-05-15,10.542,10.559,10.443,10.517,51054306,0
1998-05-18,10.517,10.733,10.485,10.706,54707893,0
1998-05-19,10.781,11.11,10.75,11.07,83280063,0
1998-05-20,11.203,11.22,10.75,10.822,73519014,0
1998-05-21,10.866,10.964,10.626,10.706,55840060,0
1998-05-22,10.767,10.773,10.41,10.584,46917066,0
1998-05-26,10.691,10.742,10.393,10.468,52587347,0
1998-05-27,10.328,10.742,10.319,10.716,69452219,0
1998-05-28,10.757,10.84,10.6,10.674,42148020,0
1998-05-29,10.75,10.757,10.385,10.41,43545980,0
1998-06-01,10.428,10.559,10.045,10.13,72056421,0
1998-06-02,10.36,10.584,10.229,10.527,100606806,0
1998-06-03,10.658,10.716,10.229,10.275,70275019,0
1998-06-04,10.36,10.591,10.253,10.584,75688217,0
1998-06-05,10.575,10.716,10.393,10.666,67189336,0
1998-06-08,10.691,10.806,10.501,10.674,56257629,0
1998-06-09,10.674,10.983,10.584,10.946,44333922,0
1998-06-10,10.84,11.128,10.742,10.897,70837835,0
1998-06-11,10.932,11.054,10.84,10.888,63446425,0
1998-06-12,10.831,10.932,10.666,10.897,51041236,0
1998-06-15,10.757,11.021,10.742,10.773,55708614,0
1998-06-16,10.858,11.021,10.757,11.004,58024510,0
1998-06-17,11.089,11.253,11.054,11.11,74322210,0
1998-06-18,11.137,11.36,11.054,11.311,63642504,0
1998-06-19,11.377,11.452,11.235,11.444,68972190,0
1998-06-22,11.425,11.692,11.336,11.648,59270696,0
1998-06-23,11.755,11.978,11.709,11.964,66255426,0
1998-06-24,12.128,12.319,11.94,12.093,78967074,0
1998-06-25,12.187,12.325,11.924,11.987,73884302,0
1998-06-26,12.187,12.394,12.121,12.376,65026668,0
1998-06-29,12.519,12.667,12.394,12.644,63354197,0
1998-06-30,12.581,12.982,12.442,12.673,94044734,0
1998-07-01,12.867,13.062,12.775,13.021,60213323,0
1998-07-02,13.035,13.071,12.607,12.759,62645414,0
1998-07-06,12.821,12.89,12.659,12.803,43331020,0
1998-07-07,12.857,12.857,12.459,12.775,55851681,0
1998-07-08,12.732,12.982,12.653,12.982,51290329,0
1998-07-09,12.965,13.096,12.788,12.795,55682469,0
1998-07-10,12.803,12.904,12.599,12.795,53561926,0
1998-07-13,12.867,13.035,12.724,12.982,51500204,0
1998-07-14,13.062,13.237,12.955,13.062,55884360,0
1998-07-15,13.151,13.229,12.965,13.16,46281628,0
1998-07-16,13.204,13.294,13.062,13.188,55815368,0
1998-07-17,13.267,13.754,13.188,13.73,80589437,0
1998-07-20,13.861,14.359,13.746,14.211,111734583,0
1998-07-21,14.368,14.392,13.586,13.622,93544371,0
1998-07-22,13.568,13.979,13.302,13.568,119651772,0
1998-07-23,13.576,13.825,13.426,13.647,69008501,0
1998-07-24,13.754,13.781,13.026,13.459,97399115,0
1998-07-27,13.285,13.482,13.122,13.426,82447093,0
1998-07-28,13.408,13.684,13.188,13.219,80460171,0
1998-07-29,13.319,13.435,12.937,12.946,67156655,0
1998-07-30,13.096,13.586,13.021,13.568,71206748,0
1998-07-31,13.622,13.772,13.122,13.188,73464551,0
1998-08-03,13.237,13.631,13.188,13.285,91937259,0
1998-08-04,13.55,13.622,12.741,12.821,145694540,0
1998-08-05,13.062,13.426,12.783,13.319,174745290,0
1998-08-06,13.245,13.693,13.188,13.684,95426717,0
1998-08-07,13.754,13.79,13.294,13.343,111193554,0
1998-08-10,13.426,13.71,13.267,13.657,82582899,0
1998-08-11,13.361,13.631,13.319,13.492,98906736,0
1998-08-12,13.631,13.716,13.408,13.576,82020081,0
1998-08-13,13.532,13.631,13.285,13.311,64394861,0
1998-08-14,13.469,13.477,13.08,13.276,68423171,0
1998-08-17,13.219,13.515,13.151,13.507,55359307,0
1998-08-18,13.593,13.925,13.568,13.799,89280040,0
1998-08-19,14.022,14.344,13.931,13.947,107576281,0
1998-08-20,13.947,14.31,13.931,14.128,93838487,0
1998-08-21,13.979,14.201,13.772,14.145,101429603,0
1998-08-24,14.17,14.383,14.103,14.185,76764467,0
1998-08-25,14.377,14.466,14.185,14.31,85343961,0
1998-08-26,14.185,14.49,14.113,14.268,73959105,0
1998-08-27,14.077,14.185,13.568,13.647,132177513,0
1998-08-28,13.631,13.763,12.751,13.035,168618952,0
1998-08-31,13.035,13.204,11.22,11.279,271525668,0
1998-09-01,11.6,12.474,11.279,12.394,270916381,0
1998-09-02,12.667,13.014,12.474,12.616,131246504,0
1998-09-03,12.325,12.625,12.203,12.474,121384517,0
1998-09-04,12.599,12.667,11.964,12.296,88363561,0
1998-09-08,12.904,13.044,12.527,13.026,124824597,0
1998-09-09,13.062,13.08,12.492,12.51,95620616,0
1998-09-10,12.218,12.376,11.964,12.18,128964017,0
1998-09-11,12.236,12.788,12.063,12.775,99057063,0
1998-09-14,12.955,13.096,12.812,12.898,84529874,0
1998-09-15,12.904,13.343,12.788,13.302,91785481,0
1998-09-16,13.376,13.477,13.062,13.353,72103866,0
1998-09-17,12.904,13.062,12.68,12.706,82892987,0
1998-09-18,12.803,12.849,12.394,12.616,93992447,0
1998-09-21,12.319,12.89,12.187,12.857,63771287,0
1998-09-22,13.035,13.096,12.83,12.99,43187957,0
1998-09-23,13.204,13.73,13.096,13.684,80741460,0
1998-09-24,13.71,13.816,13.319,13.418,67080401,0
1998-09-25,13.311,13.79,13.195,13.721,53804241,0
1998-09-28,13.947,14.095,13.532,13.684,63918948,0
1998-09-29,13.772,13.947,13.014,13.353,90201123,0
1998-09-30,13.104,13.294,12.599,12.768,89224610,0
1998-10-01,12.419,12.442,11.584,11.825,177361347,0
1998-10-02,11.746,11.932,10.923,11.515,141419556,0
1998-10-05,10.534,10.742,9.484,9.981,309924964,0
1998-10-06,10.6,10.724,9.501,9.544,186418205,0
1998-10-07,9.4513,9.709,8.7162,9.0652,181179782,0
1998-10-08,8.8818,9.866,8.4939,9.642,209760664,0
1998-10-09,9.999,10.353,9.824,10.345,128418869,0
1998-10-12,10.995,11.253,10.806,10.822,121261788,0
1998-10-13,10.946,10.946,10.312,10.468,88263103,0
1998-10-14,10.369,11.128,10.369,10.767,86489200,0
1998-10-15,10.906,11.799,10.791,11.755,113969628,0
1998-10-16,12.121,12.236,11.36,11.444,116717138,0
1998-10-19,11.524,12.021,11.511,11.617,72828629,0
1998-10-20,11.905,11.978,11.031,11.178,103772129,0
1998-10-21,11.408,11.932,11.105,11.905,83436197,0
1998-10-22,11.862,12.137,11.568,12.071,66634022,0
1998-10-23,12.047,12.325,12.004,12.121,56802052,0
1998-10-26,12.296,12.68,12.021,12.68,76867347,0
1998-10-27,12.89,13.062,12.527,12.551,85983755,0
1998-10-28,12.442,13.014,12.419,12.99,58789457,0
1998-10-29,12.83,13.104,12.527,12.946,96367168,0
1998-10-30,13.122,13.169,12.803,13.014,69668143,0
1998-11-02,13.179,13.401,13.014,13.361,70964196,0
1998-11-03,13.383,13.383,12.898,13.096,77387800,0
1998-11-04,13.401,13.607,13.319,13.541,104959735,0
1998-11-05,13.622,14.022,13.532,14.004,141526064,0
1998-11-06,14.022,14.119,13.83,13.931,67609568,0
1998-11-09,13.995,14.119,13.7,13.839,55720473,0
1998-11-10,13.79,14.004,13.7,13.839,57217933,0
1998-11-11,14.047,14.243,13.477,13.639,68935151,0
1998-11-12,13.631,13.684,13.435,13.469,40518879,0
1998-11-13,13.452,13.639,13.267,13.361,31622270,0
1998-11-16,13.631,13.839,13.532,13.83,49257655,0
1998-11-17,13.83,14.383,13.657,14.201,79216892,0
1998-11-18,14.326,15.152,14.261,15.053,117953156,0
1998-11-19,15.152,15.467,15.07,15.144,70044324,0
1998-11-20,15.467,15.467,15.086,15.417,49705000,0
1998-11-23,15.565,15.83,15.351,15.738,56522700,0
1998-11-24,15.721,15.898,15.467,15.738,49444048,0
1998-11-25,15.764,15.954,15.5,15.913,30253113,0
1998-11-27,16.044,16.523,15.906,16.523,26691275,0
1998-11-30,16.549,16.6,15.449,15.565,70409364,0
1998-12-01,15.309,16.501,15.261,16.475,86131420,0
1998-12-02,16.318,16.475,15.879,16.16,57963027,0
1998-12-03,16.086,16.45,15.649,15.738,58789457,0
1998-12-04,16.062,16.211,15.721,16.16,56756059,0
1998-12-07,16.275,16.615,16.014,16.565,62706171,0
1998-12-08,16.532,16.886,16.202,16.485,67926683,0
1998-12-09,16.6,16.797,16.343,16.681,45327865,0
1998-12-10,16.938,17.507,16.708,16.769,105221655,0
1998-12-11,16.938,17.26,16.723,17.251,59272147,0
1998-12-14,17.054,17.169,16.243,16.6,78924472,0
1998-12-15,16.938,17.3,16.615,17.3,77199471,0
1998-12-16,17.45,17.557,17.029,17.076,60054036,0
1998-12-17,17.192,17.532,17.118,17.532,46858243,0
1998-12-18,17.814,18.723,17.814,18.679,104627123,0
1998-12-21,19.366,19.918,19.282,19.558,102107163,0
1998-12-22,19.896,20.193,19.011,19.374,142284234,0
1998-12-23,19.853,19.928,19.505,19.928,58494130,0
1998-12-24,19.969,19.969,19.442,19.456,34006672,0
1998-12-28,19.729,19.878,19.21,19.456,51854112,0
1998-12-29,19.55,19.558,19.042,19.317,39895784,0
1998-12-30,19.342,19.648,19.137,19.144,38493221,0
1998-12-31,19.183,19.415,18.961,19.166,35141018,0
1999-01-04,19.514,19.962,19.282,19.687,75886473,0
1999-01-05,19.789,20.062,19.598,20.026,61021840,0
1999-01-06,20.63,20.969,20.449,20.605,99041087,0
1999-01-07,20.342,21.688,20.249,21.407,115187247,0
1999-01-08,22.26,22.306,21.439,22.036,116353066,0
1999-01-11,22.234,22.28,21.317,21.621,79458477,0
1999-01-12,21.547,21.555,20.193,20.267,120610613,0
1999-01-13,18.598,20.605,18.564,19.803,150102176,0
1999-01-14,20.497,20.754,19.853,19.902,98636342,0
1999-01-15,20.193,21.018,20.193,21.003,77870004,0
1999-01-19,21.612,21.995,21.111,21.967,85328712,0
1999-01-20,22.298,22.715,21.68,21.92,88475641,0
1999-01-21,21.754,21.92,20.655,20.927,92955413,0
1999-01-22,20.473,21.58,20.249,21.233,79699583,0
1999-01-25,21.382,21.382,20.523,21.365,56393434,0
1999-01-26,21.596,22.208,21.323,22.127,74051089,0
1999-01-27,22.28,22.306,21.25,21.365,77596948,0
1999-01-28,21.817,22.538,21.664,22.491,78627693,0
1999-01-29,22.512,23.131,22.073,23.044,92207411,0
1999-02-01,23.348,24.274,23.131,23.753,123468511,0
1999-02-02,24.035,24.119,22.977,23.216,153619471,0
1999-02-03,22.623,23.186,22.306,22.955,117357661,0
1999-02-04,22.855,22.928,21.432,21.737,114316759,0
1999-02-05,21.612,21.711,20.589,20.912,131754132,0
1999-02-08,21.349,21.572,20.267,21.061,111251650,0
1999-02-09,21.159,21.168,19.803,19.82,101878164,0
1999-02-10,19.82,20.582,19.729,20.356,97423083,0
1999-02-11,20.647,21.696,20.497,21.664,84901212,0
1999-02-12,21.439,21.457,20.342,20.458,78342046,0
1999-02-16,21.043,21.201,20.178,20.458,67699139,0
1999-02-17,19.969,20.356,19.598,19.648,91696640,0
1999-02-18,19.829,19.985,18.928,19.871,89877234,0
1999-02-19,19.985,20.217,19.755,20.062,53065920,0
1999-02-22,20.109,21.183,19.82,21.077,80810207,0
1999-02-23,21.111,21.572,20.87,21.266,80084962,0
1999-02-24,21.323,21.532,20.605,20.647,66928861,0
1999-02-25,20.473,20.862,20.062,20.342,85881118,0
1999-02-26,20.292,20.317,19.729,20.201,69849700,0
1999-03-01,20.193,20.662,19.928,20.539,59962050,0
1999-03-02,20.605,20.771,19.729,19.764,73621656,0
1999-03-03,19.737,19.985,19.415,19.648,85118591,0
1999-03-04,19.994,20.582,19.673,20.292,79108928,0
1999-03-05,20.787,20.87,20.373,20.82,59187905,0
1999-03-08,21.068,21.688,21.027,21.596,66833489,0
1999-03-09,21.547,22.306,21.505,21.754,79598394,0
1999-03-10,21.48,21.728,21.092,21.555,67553895,0
1999-03-11,21.688,22.049,21.457,21.797,53808596,0
1999-03-12,21.888,21.92,21.142,21.323,43148254,0
1999-03-15,21.349,21.688,21.027,21.688,41462955,0
1999-03-16,21.68,22.111,21.664,21.898,55117234,0
1999-03-17,21.888,21.995,21.664,21.906,34185806,0
1999-03-18,21.763,22.101,21.711,22.073,36459821,0
1999-03-19,22.464,22.512,21.365,21.58,73261454,0
1999-03-22,21.688,21.688,21.142,21.226,41398563,0
1999-03-23,21.068,21.39,20.523,20.721,65133176,0
1999-03-24,20.746,21.58,20.729,21.572,55298303,0
1999-03-25,21.842,22.234,21.664,22.19,65725287,0
1999-03-26,22.092,22.111,21.612,21.728,47907379,0
1999-03-29,21.92,22.731,21.879,22.723,62545439,0
1999-03-30,22.67,23.186,22.491,22.715,70830089,0
1999-03-31,22.992,23.232,22.59,22.627,56126670,0
1999-04-01,22.821,23.034,22.333,22.715,38607966,0
1999-04-05,22.999,23.646,22.999,23.637,49457606,0
1999-04-06,23.598,24.01,23.498,23.804,60950670,0
1999-04-07,24.141,24.785,23.646,24.532,81857406,0
1999-04-08,24.241,24.532,23.705,24.3,62809293,0
1999-04-09,24.348,24.71,24.274,24.399,43899643,0
1999-04-12,23.86,24.603,23.646,24.323,57395128,0
1999-04-13,24.371,24.381,23.546,23.573,58289822,0
1999-04-14,23.919,23.985,22.821,22.876,49894784,0
1999-04-15,22.928,22.955,21.943,22.785,81013064,0
1999-04-16,22.812,22.855,21.688,21.827,68620458,0
1999-04-19,21.986,22.538,20.655,20.655,98688631,0
1999-04-20,20.662,21.142,20.497,20.976,90686719,0
1999-04-21,21.208,22.333,20.887,22.298,70597699,0
1999-04-22,22.977,23.546,22.97,23.383,79065841,0
1999-04-23,23.275,24.284,22.955,24.241,66452466,0
1999-04-26,24.323,24.603,24.035,24.3,55331707,0
1999-04-27,24.323,24.433,23.315,23.762,67087665,0
1999-04-28,23.753,23.753,22.977,23.084,44185773,0
1999-04-29,23.106,23.131,22.049,22.554,70592373,0
1999-04-30,23.177,23.598,22.67,23.554,66790400,0
1999-05-03,23.498,23.546,22.918,23.473,50020177,0
1999-05-04,23.364,23.828,22.306,22.44,71482711,0
1999-05-05,22.333,23.124,21.639,22.918,86382205,0
1999-05-06,22.744,22.831,21.87,22.092,68586571,0
1999-05-07,22.359,22.645,21.664,22.404,76786497,0
1999-05-10,22.623,23.034,22.359,22.564,74324144,0
1999-05-11,22.928,23.141,22.67,23.106,67261956,0
1999-05-12,24.274,24.631,23.869,24.532,128802312,0
1999-05-13,24.554,25.267,24.216,24.307,106628090,0
1999-05-14,23.762,24.416,23.554,23.842,86630570,0
1999-05-17,23.712,24.059,23.299,24.052,52454448,0
1999-05-18,24.059,24.241,23.778,24.003,46245317,0
1999-05-19,24.141,24.274,23.598,24.074,42315528,0
1999-05-20,24.176,24.241,23.705,23.705,46534349,0
1999-05-21,23.705,23.919,23.208,23.391,55450808,0
1999-05-24,23.505,23.523,22.306,22.59,64455382,0
1999-05-25,22.653,22.653,21.505,21.555,78394816,0
1999-05-26,21.763,22.731,21.432,22.538,97250727,0
1999-05-27,22.491,22.744,21.898,22.306,60879988,0
1999-05-28,22.28,22.538,21.995,22.512,35510418,0
1999-06-01,22.52,22.59,21.967,22.111,45934500,0
1999-06-02,22.208,22.883,21.797,22.744,62717793,0
1999-06-03,22.723,23.364,22.404,22.474,56901302,0
1999-06-04,22.623,23.753,22.623,23.727,51536998,0
1999-06-07,23.688,24.01,23.498,23.828,52258852,0
1999-06-08,23.762,24.059,22.955,23.071,52027919,0
1999-06-09,23.232,23.546,22.928,23.498,43685654,0
1999-06-10,23.391,23.391,22.653,22.812,56169762,0
1999-06-11,22.883,23.223,22.821,22.862,51790205,0
1999-06-14,22.999,23.124,22.243,22.267,43572849,0
1999-06-15,22.382,23.034,22.28,22.97,44928450,0
1999-06-16,23.448,24.026,23.106,24.01,77991045,0
1999-06-17,24.119,24.399,23.935,24.241,86404958,0
1999-06-18,24.035,24.685,24.026,24.655,68732295,0
1999-06-21,24.794,25.622,24.671,25.428,107856358,0
1999-06-22,25.199,25.745,24.532,24.579,82019353,0
1999-06-23,24.785,25.637,24.47,25.563,59558520,0
1999-06-24,25.589,25.669,24.845,24.886,46009055,0
1999-06-25,25.297,25.482,24.992,25.331,33505342,0
1999-06-28,25.613,25.669,25.174,25.589,50157672,0
1999-06-29,25.613,26,25.199,25.82,48211665,0
1999-06-30,25.768,27.032,25.465,26.619,69309879,0
1999-07-01,26.877,26.901,26.231,26.594,51975391,0
1999-07-02,26.826,27.702,26.802,27.702,41871569,0
1999-07-06,28.214,28.603,27.473,27.554,62200729,0
1999-07-07,27.628,27.934,26.992,27.365,48350372,0
1999-07-08,27.348,27.628,27.058,27.447,42533391,0
1999-07-09,27.777,27.835,27.009,27.702,25793917,0
1999-07-12,27.991,28.01,27.058,27.108,35269805,0
1999-07-13,26.877,27.165,26.485,26.951,35851498,0
1999-07-14,27.216,27.24,26.415,26.974,45159142,0
1999-07-15,27.233,27.628,26.851,27.496,38687608,0
1999-07-16,27.628,27.628,26.974,27.264,41205875,0
1999-07-19,27.315,27.315,26.753,26.826,39731174,0
1999-07-20,26.594,26.594,25.563,25.713,63565280,0
1999-07-21,25.794,26.432,25.669,26.05,41955814,0
1999-07-22,26,26.122,25.199,25.258,44110249,0
1999-07-23,25.613,26.025,25.275,26,38111476,0
1999-07-26,25.613,25.82,25.199,25.225,37108335,0
1999-07-27,25.669,26.122,25.382,26,39712297,0
1999-07-28,25.977,26.463,25.382,26.158,31560783,0
1999-07-29,25.513,25.877,25.199,25.513,39768936,0
1999-07-30,25.687,26.363,25.613,25.669,37446264,0
1999-08-02,25.482,26.44,25.297,25.536,34384790,0
1999-08-03,25.82,25.844,24.886,25.258,39877145,0
1999-08-04,25.382,25.892,24.918,24.992,47252335,0
1999-08-05,25.258,25.428,24.119,25.403,69384922,0
1999-08-06,25.403,26.122,25.199,25.713,48080943,0
1999-08-09,26.085,26.389,24.639,24.71,52600177,0
1999-08-10,24.785,25.051,23.199,24.274,92096541,0
1999-08-11,25.794,26.025,24.845,26,91923949,0
1999-08-12,26.05,26.208,25.465,25.482,52436775,0
1999-08-13,25.844,26.255,25.713,26.255,50188659,0
1999-08-16,26.339,26.619,25.877,26.231,35894587,0
1999-08-17,26.541,26.753,26.085,26.541,34263268,0
1999-08-18,26.339,26.485,26.1,26.158,27508751,0
1999-08-19,25.877,26.025,25.482,25.713,32764362,0
1999-08-20,25.977,26.485,25.82,26.485,32549160,0
1999-08-23,26.753,27.216,26.522,27.165,36291343,0
1999-08-24,26.877,27.679,26.877,27.423,45074903,0
1999-08-25,27.679,28.529,27.52,28.346,49167362,0
1999-08-26,28.042,29.04,28.042,28.48,86335246,0
1999-08-27,28.76,28.867,28.142,28.295,37727551,0
1999-08-30,28.48,28.505,27.315,27.579,36610635,0
1999-08-31,27.777,28.346,27.264,28.01,49184062,0
1999-09-01,28.173,28.553,27.835,28.48,35924847,0
1999-09-02,28.188,28.295,27.579,28.188,39931129,0
1999-09-03,28.867,29.306,28.817,29.306,50060848,0
1999-09-07,29.306,29.643,29.04,29.075,35907902,0
1999-09-08,28.867,29.279,28.346,28.48,35237604,0
1999-09-09,28.893,29.001,28.346,28.893,32741366,0
1999-09-10,29.413,29.619,28.893,29.231,32608467,0
1999-09-13,29.694,29.975,29.172,29.208,48486412,0
1999-09-14,29.306,29.793,29.125,29.719,37146580,0
1999-09-15,30.032,30.058,29.125,29.125,36178294,0
1999-09-16,29.43,29.454,28.603,29.125,42835014,0
1999-09-17,29.379,30.388,29.306,30.362,63017716,0
1999-09-20,30.362,30.362,29.843,30.238,32779856,0
1999-09-21,30.074,30.132,29.279,29.379,37870859,0
1999-09-22,29.454,29.95,29.04,29.843,41598517,0
1999-09-23,30.058,30.107,28.406,28.659,46950227,0
1999-09-24,28.346,28.817,27.554,28.505,69527744,0
1999-09-27,28.967,29.016,27.934,28.142,47627545,0
1999-09-28,28.042,28.421,27.216,28.248,58511317,0
1999-09-29,28.406,28.709,27.579,27.595,41815652,0
1999-09-30,27.835,28.48,27.423,28.322,46984846,0
1999-10-01,28.066,28.505,27.679,28.453,42143173,0
1999-10-04,28.529,29.172,28.275,29.125,31896053,0
1999-10-05,29.379,30.107,29.016,29.587,48560003,0
1999-10-06,29.868,30.156,29.379,29.711,33660510,0
1999-10-07,29.743,29.958,29.1,29.279,35376068,0
1999-10-08,29.306,29.743,28.686,29.66,37319176,0
1999-10-11,29.826,30.058,29.66,29.925,21518935,0
1999-10-12,29.925,30.107,29.125,29.643,28597346,0
1999-10-13,29.208,29.719,28.76,29.04,40070078,0
1999-10-14,29.016,29.04,28.295,28.659,51696282,0
1999-10-15,28.248,28.346,27.473,27.76,68875361,0
1999-10-18,27.652,28.142,26.877,27.835,61687779,0
1999-10-19,28.48,28.505,27.628,27.835,48907619,0
1999-10-20,28.505,28.917,28.066,28.893,44678390,0
1999-10-21,28.188,28.63,27.908,28.586,45781750,0
1999-10-22,28.893,29.306,27.423,27.496,62181604,0
1999-10-25,27.908,28.066,26.901,27.473,89595461,0
1999-10-26,28.01,28.406,27.76,27.777,46844926,0
1999-10-27,27.991,28.709,27.579,28.586,46404601,0
1999-10-28,28.867,29.356,28.686,29.306,48759953,0
1999-10-29,29.95,30.778,29.843,30.568,68520484,0
1999-11-01,30.156,30.568,29.9,30.107,38026755,0
1999-11-02,30.362,30.778,30.032,30.362,40275834,0
1999-11-03,30.568,30.693,29.356,29.537,57771547,0
1999-11-04,30.107,30.413,28.867,28.917,77206486,0
1999-11-05,29.619,30.362,29.537,30.337,53135154,0
1999-11-08,30.362,31.371,30.255,31.107,60705450,0
1999-11-09,31.578,31.601,30.413,30.668,68317869,0
1999-11-10,31.89,32.924,31.89,32.842,101892444,0
1999-11-11,32.999,34.782,32.924,34.603,67069265,0
1999-11-12,34.883,34.883,33.255,34.469,50061089,0
1999-11-15,34.521,34.603,33.849,34.204,30679643,0
1999-11-17,35.114,35.608,34.905,35.013,46160109,0
1999-11-18,35.527,36.354,35.114,36.329,36896517,0
1999-11-19,36.23,36.61,35.839,36.402,42750533,0
1999-11-22,36.435,36.51,35.784,36.147,32954146,0
1999-11-23,36.865,36.974,36.147,36.559,58225430,0
1999-11-24,37.023,38.807,36.815,38.187,59509135,0
1999-11-26,39.344,39.402,38.338,38.5,29463959,0
1999-11-29,38.782,39.451,38.26,38.319,56574746,0
1999-11-30,38.26,38.26,36.51,36.85,52700394,0
1999-12-01,37.336,37.906,36.85,37.775,47862112,0
1999-12-02,38.368,38.732,37.775,38.625,47694600,0
1999-12-03,39.194,40.073,38.832,39.477,60280619,0
1999-12-06,39.658,40.846,39.371,40.583,44609882,0
1999-12-07,41.698,42.317,41.336,41.931,67686550,0
1999-12-08,42.135,42.548,40.898,41.284,50436300,0
1999-12-09,42.11,42.135,39.658,40.74,58793814,0
1999-12-10,41.258,41.361,39.913,41.227,40263733,0
1999-12-13,41.311,42.038,40.583,41.806,44599718,0
1999-12-14,41.698,41.955,40.385,40.458,50734044,0
1999-12-15,39.344,39.863,38.368,39.609,109878864,0
1999-12-16,40.641,40.797,40.095,40.433,51668203,0
1999-12-17,41.624,41.624,40.797,41.186,69115981,0
1999-12-20,41.624,42.782,41.336,42.649,46068120,0
1999-12-21,42.989,43.167,42.086,42.962,47887045,0
1999-12-22,43.143,43.375,41.516,42.343,36796063,0
1999-12-23,42.913,43.375,42.632,43.143,25693941,0
1999-12-27,43.375,43.474,42.163,43.457,32047346,0
1999-12-28,43.351,44.201,42.599,43.457,31827788,0
1999-12-29,43.558,44.201,43.253,43.839,22158246,0
1999-12-30,44.15,44.201,43.4,43.871,21597366,0
1999-12-31,44.078,44.285,43.765,44.253,12987127,0
2000-01-03,45.417,45.539,42.782,44.638,64251797,0
2000-01-04,43.581,44.201,42.038,42.135,61496782,0
2000-01-05,41.336,43.167,40.171,42.011,82941160,0
2000-01-06,41.642,42.086,40.74,41.311,58392461,0
2000-01-07,41.052,43.788,41.052,43.739,75358033,0
2000-01-10,44.823,45.439,43.839,45.359,61225421,0
2000-01-11,44.666,45.285,43.375,43.994,52306786,0
2000-01-12,44.15,44.408,42.756,42.88,49343588,0
2000-01-13,43.788,43.994,42.865,43.871,41760460,0
2000-01-14,44.715,45.128,43.375,44.433,52801334,0
2000-01-18,44.408,46.473,44.302,46.268,72105077,0
2000-01-19,46.145,46.68,45.053,46.392,55200262,0
2000-01-20,46.839,47.558,46.035,46.425,50517153,0
2000-01-21,47.459,47.664,46.448,47.606,54445243,0
2000-01-24,47.822,47.822,44.823,45.053,53004194,0
2000-01-25,44.823,46.631,44.227,46.318,67042882,0
2000-01-26,46.035,46.169,44.201,44.285,42742303,0
2000-01-27,44.946,45.697,42.865,44.045,57992315,0
2000-01-28,44.02,45.185,42.548,42.913,59993520,0
2000-01-31,42.525,45.285,41.311,45.235,81000472,0
2000-02-01,45.351,48.795,45.26,48.663,105621312,0
2000-02-02,47.968,48.649,46.68,47.042,82854256,0
2000-02-03,47.459,49.002,47.3,48.663,58924775,0
2000-02-04,49.389,50.606,49.002,50.035,64119382,0
2000-02-07,51.248,51.795,50.629,51.721,59236078,0
2000-02-08,52.827,52.877,51.1,51.968,87268187,0
2000-02-09,55.041,55.768,52.233,53.209,130490758,0
2000-02-10,53.969,56.283,53.109,56.158,77852336,0
2000-02-11,55.002,55.205,52.935,54.092,91354352,0
2000-02-14,54.918,54.918,52.439,53.909,59435789,0
2000-02-15,53.605,53.759,51.762,52.877,74281055,0
2000-02-16,52.827,53.497,52.365,52.531,56017498,0
2000-02-17,53.266,53.969,52.718,53.909,48010016,0
2000-02-18,53.991,54.033,51.87,51.968,50350847,0
2000-02-22,52.282,52.488,50.083,51.202,74009451,0
2000-02-23,52.464,57.424,52.175,57.272,127949494,0
2000-02-24,56.695,56.909,54.734,56.695,90758615,0
2000-02-25,56.445,56.695,54.141,54.841,56230033,0
2000-02-28,54.025,55.026,52.718,53.935,63002951,0
2000-02-29,54.678,55.331,53.404,54.611,50463895,0
2000-03-01,54.819,55.925,53.704,54.405,47778358,0
2000-03-02,54.175,55.148,53.679,54.841,38670904,0
2000-03-03,55.56,57.397,55.307,56.776,46068120,0
2000-03-06,56.677,57.008,55.538,56.241,40900139,0
2000-03-07,56.909,56.924,54.016,54.553,51216253,0
2000-03-08,55.041,55.768,53.704,54.687,58150146,0
2000-03-09,55.307,57.827,54.588,57.547,81400618,0
2000-03-10,57.477,58.611,56.205,56.339,58122791,0
2000-03-13,55.768,57.844,55.356,56.266,57572807,0
2000-03-14,56.57,57.067,54.405,54.43,70959838,0
2000-03-15,55.148,55.768,52.306,53.142,76089811,0
2000-03-16,53.605,55.099,51.347,54.389,91369360,0
2000-03-17,54.114,56.158,54.114,55.768,64211613,0
2000-03-20,55.768,56.497,54.761,55.415,47498523,0
2000-03-21,55.56,58.403,54.918,58.19,69434787,0
2000-03-22,58.51,60.628,57.37,59.643,71554124,0
2000-03-23,60.412,65.221,59.486,64.286,93162626,0
2000-03-24,66.194,67.178,64.651,65.575,78564993,0
2000-03-27,67.286,67.749,65.32,66.146,57322503,0
2000-03-28,65.733,66.508,64.031,64.336,51636855,0
2000-03-29,64.393,65.044,61.965,62.841,66302746,0
2000-03-30,61.857,63.411,58.456,60.825,81193771,0
2000-03-31,61.436,64.286,59.694,63.873,64408055,0
2000-04-03,63.51,63.617,59.486,60.264,74840846,0
2000-04-04,61.141,61.552,52.877,60.412,13131767,0
2000-04-05,58.04,61.857,57.933,59.586,78647058,0
2000-04-06,61.032,61.347,58.456,59.33,53045223,0
2000-04-07,60.314,61.965,59.173,61.917,54340066,0
2000-04-10,62.327,62.791,59.9,59.949,51157671,0
2000-04-11,59.586,60.882,56.597,57.835,71252743,0
2000-04-12,57.628,58.403,53.497,53.704,114054721,0
2000-04-13,54.619,54.942,50.506,50.506,125939334,0
2000-04-14,50.297,50.447,45.491,47.095,17644944,0
2000-04-17,47.042,55.041,46.821,54.942,14618083,0
2000-04-18,56.283,57.424,55.356,57.215,97707390,0
2000-04-19,57.628,57.835,54.422,54.628,62776494,0
2000-04-20,55.148,55.925,53.341,53.802,44241210,0
2000-04-24,50.861,52.67,48.952,52.416,71333354,0
2000-04-25,53.802,54.58,52.101,54.529,65797301,0
2000-04-26,54.788,57.008,54.422,55.148,61798526,0
2000-04-27,53.083,57.109,52.877,57.008,62382400,0
2000-04-28,57.316,57.835,56.231,57.281,41579876,0
2000-05-01,57.728,59.379,57.424,59.026,49257412,0
2000-05-02,58.662,59.23,55.868,56.183,37864322,0
2000-05-03,55.819,55.868,52.57,54.58,57266463,0
2000-05-04,54.068,54.942,52.464,52.57,48450828,0
2000-05-05,52.718,56.166,52.464,55.976,54573421,0
2000-05-08,52.926,53.389,51.333,51.844,81868540,0
2000-05-09,52.488,52.621,50.242,51.844,85333554,0
2000-05-10,49.985,50.812,48.027,48.331,111306724,0
2000-05-11,49.474,50.506,47.968,49.779,65254093,0
2000-05-12,49.679,52.05,48.542,49.522,53157183,0
2000-05-15,49.11,49.679,47.095,49.573,61152316,0
2000-05-16,50.506,51.448,48.542,50.035,61545073,0
2000-05-17,48.952,49.266,47.92,47.92,52452873,0
2000-05-18,47.92,48.178,45.547,45.757,91556720,0
2000-05-19,44.599,45.491,43.327,44.15,100267902,0
2000-05-22,43.945,45.854,41.311,45.648,111673943,0
2000-05-23,45.547,45.961,41.516,41.765,81925787,0
2000-05-24,41.723,45.854,41.467,45.547,117538363,0
2000-05-25,46.318,48.286,44.666,45.029,92921891,0
2000-05-26,45.137,46.217,43.484,45.392,43601172,0
2000-05-30,47.49,49.573,47.095,49.474,62131738,0
2000-05-31,48.696,49.779,46.58,47.042,60048227,0
2000-06-01,48.402,50.506,47.822,50.349,63098206,0
2000-06-02,53.341,54.321,52.416,53.181,75043219,0
2000-06-05,52.621,53.751,51.587,52.258,44497078,0
2000-06-06,51.844,52.718,50.506,50.654,37165705,0
2000-06-07,50.918,52.464,50.506,51.95,39319778,0
2000-06-08,52.718,53.704,51.844,52.621,44341425,0
2000-06-09,53.288,53.704,52.877,53.181,29000148,0
2000-06-12,53.288,53.497,51.333,51.333,27433106,0
2000-06-13,51.54,53.704,50.812,53.704,40463563,0
2000-06-14,53.546,54.942,52.976,53.861,41027348,0
2000-06-15,54.114,55.041,53.389,54.942,46514986,0
2000-06-16,55.148,56.132,54.364,56.024,60108017,0
2000-06-19,55.356,57.215,54.734,56.958,41903525,0
2000-06-20,56.752,57.469,55.041,55.454,41154921,0
2000-06-21,54.373,55.976,54.321,55.721,33407304,0
2000-06-22,55.406,55.454,53.241,53.341,33297891,0
2000-06-23,53.341,54.48,51.637,51.745,30420627,0
2000-06-26,52.117,52.57,50.447,51.894,48795297,0
2000-06-27,51.688,53.909,51.333,51.431,38293397,0
2000-06-28,51.894,53.241,51.333,52.513,35858275,0
2000-06-29,51.795,52.48,49.985,50.555,43781876,0
2000-06-30,50.242,52.621,49.679,52.513,41641240,0
2000-07-03,52.365,53.596,52.157,53.389,18016528,0
2000-07-05,52.718,53.497,50.761,51.125,33145261,0
2000-07-06,51.431,53.596,50.297,53.497,41833567,0
2000-07-07,53.389,54.48,52.57,54.007,36553748,0
2000-07-10,53.083,54.215,52.05,52.157,35273796,0
2000-07-11,52.05,53.341,50.918,51.333,39956664,0
2000-07-12,52.365,53.389,51.301,52.78,39779349,0
2000-07-13,52.926,55.446,52.78,53.909,70648170,0
2000-07-14,54.992,56.802,54.58,56.391,70630621,0
2000-07-17,55.868,57.628,55.66,57.522,50833055,0
2000-07-18,56.391,57.109,55.406,55.56,35917340,0
2000-07-19,55.454,56.132,54.734,55.199,29061034,0
2000-07-20,55.56,57.628,55.513,57.424,53054304,0
2000-07-21,56.695,57.522,55.961,56.283,35257939,0
2000-07-24,56.132,56.901,54.422,54.58,35498679,0
2000-07-25,55.041,56.901,54.48,56.283,39674897,0
2000-07-26,55.406,57.109,54.834,56.645,54234156,0
2000-07-27,56.068,57.008,55.148,56.183,41846033,0
2000-07-28,55.56,57.008,51.176,51.894,68262798,0
2000-07-31,51.96,54.529,51.688,54.068,61866670,0
2000-08-01,53.497,54.215,51.481,52.207,42295317,0
2000-08-02,52.258,53.288,50.19,50.349,54905424,0
2000-08-03,49.266,53.596,48.331,53.181,74182776,0
2000-08-04,54.141,55.248,53.341,54.167,50344434,0
2000-08-07,54.696,55.56,53.909,54.734,47763708,0
2000-08-08,54.529,55.307,53.596,54.114,56112510,0
2000-08-09,56.901,57.835,55.56,56.024,114187010,0
2000-08-10,55.041,55.041,52.157,52.365,72229018,0
2000-08-11,51.894,53.596,51.224,53.134,59313177,0
2000-08-14,52.877,53.341,51.54,53.288,35211340,0
2000-08-15,53.034,53.546,52.002,52.207,40863585,0
2000-08-16,52.464,53.083,51.481,52.101,42602508,0
2000-08-17,51.95,53.288,51.448,52.416,42053611,0
2000-08-18,52.513,53.134,52.05,52.464,50466192,0
2000-08-21,52.976,54.114,52.976,54.114,50572105,0
2000-08-22,54.167,54.895,53.288,53.546,49611444,0
2000-08-23,53.288,55.56,53.034,55.513,52794438,0
2000-08-24,55.612,55.768,54.215,54.942,32635219,0
2000-08-25,54.834,55.356,54.114,54.114,25640078,0
2000-08-28,54.321,55.38,54.215,54.58,30745727,0
2000-08-29,54.58,55.66,54.321,54.992,31230479,0
2000-08-30,54.834,55.307,54.687,54.992,29729755,0
2000-08-31,55.307,56.958,55.199,56.695,56691059,0
2000-09-01,56.901,57.522,56.283,56.645,40114620,0
2000-09-05,55.819,56.436,54.215,54.529,39176591,0
2000-09-06,54.834,55.307,52.464,53.083,45171853,0
2000-09-07,53.704,55.099,53.083,54.734,36678897,0
2000-09-08,54.321,54.48,52.306,52.78,43538959,0
2000-09-11,52.464,52.78,50.297,50.555,64800815,0
2000-09-12,50.828,51.95,48.027,48.649,93177266,0
2000-09-13,48.126,51.107,47.92,50.654,91297589,0
2000-09-14,51.745,52.306,50.027,50.606,58187908,0
2000-09-15,50.713,52.67,49.414,51.844,91752074,0
2000-09-18,50.861,51.688,48.331,49.621,71938656,0
2000-09-19,49.522,51.274,48.795,51.224,61289810,0
2000-09-20,50.654,52.57,50.399,52.157,75045520,0
2000-09-21,50.861,51.95,49.621,50.506,58983962,0
2000-09-22,48.331,49.985,48.286,49.828,66945084,0
2000-09-25,50.167,50.695,46.995,47.251,72182905,0
2000-09-26,48.078,48.903,45.547,45.599,87850012,0
2000-09-27,46.68,47.613,45.697,47.351,68459242,0
2000-09-28,46.58,49.365,45.137,49.11,109554130,0
2000-09-29,48.632,49.002,45.599,45.648,53562649,0
2000-10-02,47.407,48.72,45.101,45.854,92763690,0
2000-10-03,47.095,49.06,46.217,46.473,78930764,0
2000-10-04,46.731,48.795,45.648,48.383,68834089,0
2000-10-05,47.762,48.649,46.473,47.558,57444993,0
2000-10-06,47.351,48.126,45.137,46.425,66334580,0
2000-10-09,45.804,45.905,43.688,44.359,55653179,0
2000-10-10,43.788,44.931,41.881,42.243,74879094,0
2000-10-11,40.278,44.101,39.841,42.294,113175037,0
2000-10-12,43.484,44.309,40.69,41.151,94834125,0
2000-10-13,40.534,46.425,40.534,46.318,89487497,0
2000-10-16,45.599,46.061,44.514,45.029,62225900,0
2000-10-17,45.804,46.268,44.101,45.077,63367875,0
2000-10-18,43.581,45.252,41.311,43.167,80224877,0
2000-10-19,45.491,48.854,44.823,48.126,87176924,0
2000-10-20,47.613,49.11,46.888,47.351,61965675,0
2000-10-23,46.473,47.714,45.392,46.169,55059864,0
2000-10-24,46.731,47.3,44.666,45.341,56315122,0
2000-10-25,42.599,44.253,41.723,41.831,83272558,0
2000-10-26,42.451,44.723,41.311,44.253,100886522,0
2000-10-27,45.137,45.137,41.565,41.881,86988111,0
2000-10-30,40.641,41.052,37.386,39.707,8908952,0
2000-10-31,39.972,45.029,39.815,44.514,106368219,0
2000-11-01,43.688,45.341,42.185,43.068,92375040,0
2000-11-02,43.632,46.268,43.484,46.061,69819077,0
2000-11-03,45.757,47.202,44.666,46.888,71705297,0
2000-11-06,46.217,47.095,45.341,45.547,87930127,0
2000-11-07,44.773,47.613,43.788,46.888,117964407,0
2000-11-08,46.169,46.839,42.962,43.068,71478596,0
2000-11-09,42.086,44.201,41.723,43.994,85322531,0
2000-11-10,42.913,43.896,41.311,41.361,70253472,0
2000-11-13,40.326,43.275,39.658,41.624,90974902,0
2000-11-14,43.22,44.253,42.806,43.896,72351141,0
2000-11-15,43.739,44.913,42.5,44.253,61810870,0
2000-11-16,43.688,43.945,41.979,42.185,39454005,0
2000-11-17,42.343,44.359,41.723,43.581,60328184,0
2000-11-20,41.361,43.534,41.258,42.343,62399227,0
2000-11-21,42.086,44.773,41.723,44.359,69505349,0
2000-11-22,43.424,45.029,41.624,41.773,58512769,0
2000-11-24,42.865,43.534,42.599,43.534,25518680,0
2000-11-27,44.359,45.046,42.163,42.343,48659613,0
2000-11-28,42.913,43.945,41.831,42.135,62988063,0
2000-11-29,42.394,43.788,41.565,42.705,66956221,0
2000-11-30,41.467,42.086,37.336,39.559,13121236,0
2000-12-01,40.641,42.657,39.039,40.073,85296873,0
2000-12-04,40.534,40.947,37.179,37.846,11500694,0
2000-12-05,39.451,43.068,39.086,43.068,109965651,0
2000-12-06,42.962,44.253,42.358,42.5,86449019,0
2000-12-07,41.565,42.135,40.484,41.258,56224833,0
2000-12-08,42.913,43.994,42.135,43.275,67054137,0
2000-12-11,43.688,46.061,43.484,45.285,95161050,0
2000-12-12,45.235,45.547,44.045,44.931,47794938,0
2000-12-13,45.599,45.648,41.979,42.243,65759786,0
2000-12-14,42.185,43.424,42.038,42.086,55975259,0
2000-12-15,41.361,41.467,38.941,39.798,121328964,0
2000-12-18,40.484,41.417,34.957,35.475,152545756,0
2000-12-19,35.527,38.007,34.289,34.496,119854016,0
2000-12-20,30.156,31.76,29.494,30.156,202628274,0
2000-12-21,29.743,33.255,29.049,32.122,20771662,0
2000-12-22,33.412,34.7,32.883,34.289,74344601,0
2000-12-26,34.496,34.957,32.685,33.669,47910889,0
2000-12-27,33.155,34.651,32.635,33.669,57349983,0
2000-12-28,33.255,34.334,31.71,32.685,68278172,0
2000-12-29,32.122,32.635,30.568,31.601,88143515,0
2001-01-02,31.503,31.808,26.96,27.52,21044717,0
2001-01-03,26.901,34.496,26.389,34.13,196009308,0
2001-01-04,35.064,36.767,33.799,34.603,131466181,0
2001-01-05,35.369,35.475,30.206,30.263,21606204,0
2001-01-08,28.867,30.263,27.835,30.199,111406579,0
2001-01-09,31.141,32.107,29.85,30.677,93766352,0
2001-01-10,28.453,30.981,27.795,29.95,4026135,0
2001-01-11,28.728,32.685,28.728,32.329,40786608,0
2001-01-12,32.379,32.842,30.981,31.446,81047437,0
2001-01-16,31.396,32.012,30.778,31.808,58560461,0
2001-01-17,32.999,34.121,31.651,32.221,84097053,0
2001-01-18,32.272,35.322,31.71,34.603,95850218,0
2001-01-19,36.304,36.354,33.205,33.362,95428657,0
2001-01-22,33.617,35.064,32.999,34.237,72294378,0
2001-01-23,34.443,35.429,33.412,35.222,67107876,0
2001-01-24,35.634,35.839,34.289,35.163,84933765,0
2001-01-25,34.905,35.064,32.379,32.479,78774023,0
2001-01-26,30.778,31.743,29.9,31.71,53056236,0
2001-01-29,29.85,31.396,29.331,30.778,14757519,0
2001-01-30,31.241,31.86,30.827,31.396,90358228,0
2001-01-31,32.066,32.635,30.827,30.934,101538896,0
2001-02-01,30.981,31.86,30.934,31.601,56630297,0
2001-02-02,31.651,31.914,29.075,29.331,69717161,0
2001-02-05,28.553,28.867,27.679,28.553,79737709,0
2001-02-06,28.728,29.9,28.553,29.537,110689559,0
2001-02-07,26.389,26.901,24.677,25.66,338069889,0
2001-02-08,25.768,26.231,24.737,24.785,122866719,0
2001-02-09,24.671,25.159,23.131,23.292,162625261,0
2001-02-12,23.598,24.677,22.977,24.424,117644035,0
2001-02-13,24.579,25.358,23.131,23.546,89935813,0
2001-02-14,23.912,24.47,23.131,24.265,88535305,0
2001-02-15,25.151,25.977,24.677,25.457,122902065,0
2001-02-16,23.131,24.119,22.705,23.341,104625194,0
2001-02-20,23.688,23.705,21.532,21.532,125483997,0
2001-02-21,21.226,22.049,20.655,20.754,116905103,0
2001-02-22,21.226,22.199,20.754,21.842,139056824,0
2001-02-23,21.842,22.306,20.655,22.306,122085313,0
2001-02-26,22.474,22.564,20.862,21.532,110813134,0
2001-02-27,21.323,21.898,19.572,19.829,151271011,0
2001-02-28,20.132,20.655,19.21,19.572,143124945,0
2001-03-01,19.21,20.241,18.384,20.241,144348135,0
2001-03-02,19.415,19.673,18.125,18.333,149641513,0
2001-03-05,18.952,19.26,18.64,19.068,100063967,0
2001-03-06,19.878,20.605,19.779,19.829,107298745,0
2001-03-07,20.497,20.547,19.465,19.829,90566651,0
2001-03-08,19.622,19.829,18.688,18.845,95604042,0
2001-03-09,18.278,18.341,16.778,17.037,193601065,0
2001-03-12,15.746,16.369,15.178,15.542,214828188,0
2001-03-13,16.022,17.763,16.022,17.655,163495982,0
2001-03-14,16.886,17.375,16.275,16.731,18650631,0
2001-03-15,17.712,18.07,16.731,16.778,106067563,0
2001-03-16,16.211,16.573,15.7,16.475,12205359,0
2001-03-19,16.938,17.3,16.318,17.192,81322190,0
2001-03-20,17.606,18.125,15.721,15.746,18468958,0
2001-03-21,15.906,16.523,15.492,15.954,4239032,0
2001-03-22,16.318,16.475,15.333,16.318,144148070,0
2001-03-23,16.886,16.938,15.244,15.441,155408862,0
2001-03-26,15.746,15.854,14.459,14.766,145621316,0
2001-03-27,14.822,15.078,14.557,14.972,126506507,0
2001-03-28,13.839,14.047,12.706,13.014,224853332,0
2001-03-29,12.965,13.376,12.394,12.599,171580564,0
2001-03-30,12.857,13.426,12.394,13.062,120513903,0
2001-04-02,13.169,13.319,12.394,12.442,91412447,0
2001-04-03,12.296,12.394,11.203,11.36,167539542,0
2001-04-04,11.674,11.964,10.897,11.311,195729238,0
2001-04-05,12.187,12.551,11.725,12.344,139289329,0
2001-04-06,12.187,12.296,11.054,11.262,118596215,0
2001-04-09,11.702,11.978,11.32,11.972,91551516,0
2001-04-10,12.351,13.426,12.079,13.104,137239102,0
2001-04-11,14.475,14.911,14.236,14.377,189458393,0
2001-04-12,14.211,15.136,14.069,14.857,105460451,0
2001-04-16,14.582,15.152,13.666,14.211,135833034,0
2001-04-17,13.135,14.176,13.096,13.763,217500538,0
2001-04-18,14.788,16.111,14.17,14.813,170389323,0
2001-04-19,15.178,15.7,14.89,15.622,113829954,0
2001-04-20,15.565,15.906,15.201,15.822,99974271,0
2001-04-23,15.326,15.399,13.954,14.317,104146972,0
2001-04-24,14.22,14.22,13.383,13.435,100333148,0
2001-04-25,13.267,13.55,12.706,12.998,111184843,0
2001-04-26,13.361,13.469,12.376,12.565,123900964,0
2001-04-27,13.122,13.179,12.558,12.89,74883330,0
2001-04-30,13.631,14.5,13.631,14.031,107631959,0
2001-05-01,14.137,14.872,13.647,14.706,102175912,0
2001-05-02,15.913,16.573,15.533,16.523,206642050,0
2001-05-03,16.053,16.053,15.02,15.417,125258755,0
2001-05-04,14.813,16.334,14.658,16.228,125322535,0
2001-05-07,16.433,16.769,15.764,15.906,149976295,0
2001-05-08,16.938,17.35,16.359,16.839,202524300,0
2001-05-09,15.7,16.308,15.408,15.806,145092503,0
2001-05-10,16.136,16.318,15.492,15.558,77878120,0
2001-05-11,15.622,15.837,15.317,15.738,54778336,0
2001-05-14,15.639,15.738,15.02,15.342,48918997,0
2001-05-15,15.391,16.252,15.21,15.483,104829614,0
2001-05-16,15.218,16.532,15.036,16.523,110379952,0
2001-05-17,16.523,17.127,16.044,16.407,122297125,0
2001-05-18,16.284,16.847,16.236,16.69,89889577,0
2001-05-21,16.769,18.936,16.699,18.894,171932423,0
2001-05-22,19.342,19.937,18.821,19.397,180256890,0
2001-05-23,19.085,19.359,18.432,18.473,92583348,0
2001-05-24,18.523,18.961,18.053,18.928,96941845,0
2001-05-25,18.996,19.05,18.178,18.217,56011082,0
2001-05-29,17.78,17.805,16.839,16.903,81724636,0
2001-05-30,16.369,16.515,15.55,15.7,99553308,0
2001-05-31,15.773,16.654,15.738,15.913,69110895,0
2001-06-01,16.183,16.523,15.268,15.574,88150293,0
2001-06-04,15.764,16.369,15.707,16.299,64063469,0
2001-06-05,16.74,18.078,16.69,17.796,106606185,0
2001-06-06,17.582,18.178,16.787,17.154,69447011,0
2001-06-07,16.938,18.116,16.855,18.027,64363632,0
2001-06-08,17.589,17.647,16.787,16.929,62296464,0
2001-06-11,16.778,16.938,16.252,16.839,61116728,0
2001-06-12,16.467,17.002,15.906,16.832,70030162,0
2001-06-13,16.708,16.731,15.7,15.713,69916150,0
2001-06-14,15.121,15.707,14.634,14.658,103657991,0
2001-06-15,14.251,14.598,13.55,13.754,141129556,0
2001-06-18,13.879,14.236,13.55,13.631,65580889,0
2001-06-19,14.433,14.475,13.492,13.746,73516475,0
2001-06-20,13.716,13.925,13.334,13.55,82137127,0
2001-06-21,13.7,15.128,13.452,14.606,99944864,0
2001-06-22,14.945,15.309,14.442,14.475,63718393,0
2001-06-25,14.872,15.326,14.681,15.293,68043965,0
2001-06-26,14.847,14.954,14.582,14.89,75956799,0
2001-06-27,14.881,15.078,14.55,14.813,54080200,0
2001-06-28,15.317,15.854,15.244,15.351,85567879,0
2001-06-29,15.506,16.523,14.954,15.036,105604607,0
2001-07-02,15.441,16.062,15.384,15.879,67348736,0
2001-07-03,15.738,16.062,15.533,15.854,31499297,0
2001-07-05,15.449,15.506,14.5,14.525,67670937,0
2001-07-06,14.268,14.534,13.799,13.871,61072552,0
2001-07-09,14.06,14.616,13.906,14.251,63867630,0
2001-07-10,14.634,14.689,13.276,13.383,83028308,0
2001-07-11,13.477,13.879,13.229,13.799,77377515,0
2001-07-12,14.625,14.954,14.451,14.758,87781864,0
2001-07-13,14.919,15.649,14.773,15.483,85125002,0
2001-07-16,15.152,15.293,14.55,14.634,60435179,0
2001-07-17,14.534,14.78,14.031,14.697,68699740,0
2001-07-18,14.251,14.689,13.897,14.17,60812205,0
2001-07-19,14.606,15.376,14.5,14.672,97877208,0
2001-07-20,14.525,15.136,14.418,14.866,56283535,0
2001-07-23,15.55,15.675,15.036,15.095,78608930,0
2001-07-24,14.987,15.351,14.803,15.185,61684994,0
2001-07-25,15.367,15.69,15.128,15.449,70758918,0
2001-07-26,15.458,16.103,15.036,16.014,83203082,0
2001-07-27,15.854,16.193,15.622,15.746,57846591,0
2001-07-30,15.738,16.111,15.326,15.607,62401042,0
2001-07-31,15.73,16.318,15.434,15.879,74397496,0
2001-08-01,16.375,16.806,16.318,16.769,97553199,0
2001-08-02,17.029,17.144,16.152,16.731,75899790,0
2001-08-03,16.416,16.755,16.068,16.565,56861236,0
2001-08-06,16.35,16.523,16.029,16.143,47420696,0
2001-08-07,16.029,16.129,15.565,15.913,93330505,0
2001-08-08,15.434,15.69,14.732,14.857,106960811,0
2001-08-09,14.714,15.293,14.55,15.111,59749149,0
2001-08-10,15.027,15.244,14.5,15.144,55501644,0
2001-08-13,15.102,15.201,14.75,15.044,39611112,0
2001-08-14,15.128,15.201,14.55,14.582,44130703,0
2001-08-15,14.541,14.773,14.004,14.047,61082962,0
2001-08-16,13.739,14.451,13.353,14.442,67238715,0
2001-08-17,13.986,14.243,13.576,13.721,55884961,0
2001-08-20,13.647,14.038,13.383,13.96,44667496,0
2001-08-21,13.96,14.047,13.204,13.229,48444052,0
2001-08-22,13.482,13.647,13.014,13.614,72921943,0
2001-08-23,13.532,14.137,13.426,13.846,72486944,0
2001-08-24,14.459,15.367,14.293,15.078,104049914,0
2001-08-27,15.036,15.144,14.722,14.881,53551032,0
2001-08-28,14.829,14.872,14.056,14.119,62186080,0
2001-08-29,14.368,14.433,13.947,14.113,69055099,0
2001-08-30,13.739,13.799,13.014,13.229,81221123,0
2001-08-31,13.122,14.047,13.014,13.492,54991842,0
2001-09-04,13.302,13.746,12.99,13.026,68344012,0
2001-09-05,13.006,13.383,11.584,12.296,140104139,0
2001-09-06,12.012,12.599,11.862,11.896,100059239,0
2001-09-07,11.773,12.31,11.746,11.862,71737129,0
2001-09-10,11.609,12.162,11.524,11.954,82905578,0
2001-09-17,10.938,11.856,10.742,11.568,136088541,0
2001-09-18,11.732,12.056,11.156,11.212,98086471,0
2001-09-19,11.401,11.452,10.262,11.147,130573187,0
2001-09-20,10.706,10.988,10.453,10.641,103323210,0
2001-09-21,9.831,10.492,9.799,9.989,159807666,0
2001-09-24,10.393,10.866,10.178,10.377,128970066,0
2001-09-25,10.428,10.791,10.079,10.41,105068546,0
2001-09-26,10.683,10.699,9.914,10.106,104484904,0
2001-09-27,9.79,9.914,9.1199,9.2878,125112295,0
2001-09-28,9.567,10.106,9.4761,10.062,111456074,0
2001-10-01,9.955,9.999,9.584,9.831,80302221,0
2001-10-02,9.75,9.963,9.3521,9.484,91507099,0
2001-10-03,9.3864,11.915,9.2107,11.524,237569710,0
2001-10-04,11.856,12.419,11.692,11.915,166856534,0
2001-10-05,11.592,12.376,11.36,12.344,104053783,0
2001-10-08,11.896,12.607,11.856,12.435,85531325,0
2001-10-09,12.426,12.474,11.964,12.056,76165464,0
2001-10-10,12.039,12.558,11.862,12.519,78388284,0
2001-10-11,12.89,13.639,12.803,13.599,136946679,0
2001-10-12,13.746,14.377,13.426,14.004,151648283,0
2001-10-15,13.754,13.754,13.219,13.391,76549267,0
2001-10-16,13.647,14.163,13.426,14.022,83808382,0
2001-10-17,14.368,14.418,12.867,12.89,105718145,0
2001-10-18,13.014,13.861,12.783,13.816,87975635,0
2001-10-19,13.418,13.995,13.204,13.816,84661444,0
2001-10-22,13.647,14.103,13.343,13.906,73987911,0
2001-10-23,14.268,14.351,13.532,13.558,115339754,0
2001-10-24,13.716,14.293,13.647,14.236,94183567,0
2001-10-25,13.947,14.706,13.532,14.658,107309521,0
2001-10-26,14.359,14.732,14.128,14.286,75600230,0
2001-10-29,14.236,14.582,13.482,13.568,102678084,0
2001-10-30,13.361,14.022,13.267,13.693,92392720,0
2001-10-31,14.163,14.383,13.721,13.979,103756638,0
2001-11-01,14.17,14.625,13.799,14.59,89017028,0
2001-11-02,14.49,14.598,14.047,14.261,87117132,0
2001-11-05,14.758,14.866,14.541,14.788,125255727,0
2001-11-06,15.062,15.408,14.803,15.261,149998197,0
2001-11-07,15.121,16.086,15.07,15.639,144804315,0
2001-11-08,15.898,16.433,15.622,15.773,147750448,0
2001-11-09,15.69,16.004,15.55,15.863,74585826,0
2001-11-12,15.845,15.986,15.285,15.913,86433410,0
2001-11-13,16.433,16.492,15.782,16.178,131439070,0
2001-11-14,16.375,16.515,16.004,16.433,91029122,0
2001-11-15,16.334,16.699,16.284,16.639,97701705,0
2001-11-16,16.607,16.607,16.268,16.539,64590214,0
2001-11-19,16.639,17.118,16.573,17.111,77663884,0
2001-11-20,17.011,17.163,16.193,16.35,88249173,0
2001-11-21,16.202,16.275,15.449,15.822,83994414,0
2001-11-23,15.937,16.318,15.889,16.183,22489762,0
2001-11-26,16.359,16.662,15.995,16.467,84844686,0
2001-11-27,16.343,16.778,16.103,16.275,91064349,0
2001-11-28,16.111,16.492,15.565,15.598,72619962,0
2001-11-29,15.879,16.532,15.797,16.433,88201617,0
2001-11-30,16.485,16.938,16.369,16.886,90366818,0
2001-12-03,16.549,16.681,16.318,16.407,64942549,0
2001-12-04,16.583,17.102,16.392,16.954,119595482,0
2001-12-05,17.154,18.094,17.063,17.796,23280976,0
2001-12-06,17.855,18.094,17.596,18.001,88443803,0
2001-12-07,17.771,18.109,17.334,17.481,66520369,0
2001-12-10,17.277,17.665,16.938,17.136,73851137,0
2001-12-11,17.466,17.665,17.093,17.169,79514883,0
2001-12-12,17.3,17.596,16.507,16.938,80619094,0
2001-12-13,16.228,16.523,15.639,15.707,111348965,0
2001-12-14,15.639,16.284,15.533,16.022,78688089,0
2001-12-17,15.921,16.392,15.863,15.913,73323058,0
2001-12-18,16.211,16.399,16.053,16.211,62881067,0
2001-12-19,15.845,16.334,15.738,15.986,79404744,0
2001-12-20,15.615,15.69,14.938,15.111,122180575,0
2001-12-21,15.514,15.746,15.005,15.027,109644413,0
2001-12-24,15.062,15.285,14.872,14.963,20262099,0
2001-12-26,14.963,15.558,14.919,15.07,43892989,0
2001-12-27,15.218,15.458,15.044,15.277,46469720,0
2001-12-28,15.441,15.649,15.036,15.317,55908445,0
2001-12-31,15.244,15.639,14.919,14.963,74498073,0
2002-01-02,15.235,15.946,15.086,15.889,67025814,0
2002-01-03,16.143,17.185,16.111,17.154,110602175,0
2002-01-04,17.507,17.763,16.87,17.209,91688170,0
2002-01-07,17.35,17.557,16.778,16.962,70518299,0
2002-01-08,17.02,17.424,16.912,17.308,76031112,0
2002-01-09,17.565,18.045,16.962,17.227,106044096,0
2002-01-10,17.185,17.582,16.929,17.35,76066572,0
2002-01-11,16.986,17.136,16.501,16.699,88254873,0
2002-01-14,16.458,16.69,16.111,16.219,82208779,0
2002-01-15,16.318,16.556,15.986,16.259,64477773,0
2002-01-16,16.014,16.014,15.639,15.649,72184838,0
2002-01-17,15.889,16.103,15.713,16.095,69818351,0
2002-01-18,15.558,15.889,15.533,15.574,67872703,0
2002-01-22,15.879,15.937,14.911,14.919,81811172,0
2002-01-23,15.005,15.713,14.98,15.639,78524569,0
2002-01-24,15.879,16.383,15.574,15.738,82783459,0
2002-01-25,15.721,16.119,15.622,15.806,66865928,0
2002-01-28,16.095,16.507,15.962,16.275,65548453,0
2002-01-29,16.327,16.515,15.565,15.707,81929660,0
2002-01-30,15.913,15.995,15.07,15.977,102588031,0
2002-01-31,16.095,16.369,15.73,16.359,76247401,0
2002-02-01,16.152,16.523,15.782,15.87,65083312,0
2002-02-04,15.7,15.863,14.872,15.128,69214019,0
2002-02-05,14.929,15.666,14.872,15.285,95592422,0
2002-02-06,15.889,15.906,15.095,15.376,135942817,0
2002-02-07,14.803,14.872,14.06,14.095,193822920,0
2002-02-08,14.261,14.293,13.443,13.846,147071682,0
2002-02-11,13.986,14.634,13.846,14.616,94177629,0
2002-02-12,14.317,14.541,14.17,14.261,75588484,0
2002-02-13,14.392,14.574,14.326,14.475,72297163,0
2002-02-14,14.55,14.598,14.31,14.426,64902972,0
2002-02-15,14.466,14.49,14.077,14.119,75925327,0
2002-02-19,13.721,14.06,13.693,13.888,70437935,0
2002-02-20,13.879,13.96,13.366,13.79,90379531,0
2002-02-21,13.408,13.408,12.394,12.483,128861862,0
2002-02-22,12.599,12.783,11.764,12.59,151153004,0
2002-02-25,12.687,12.982,12.474,12.89,84848558,0
2002-02-26,13.014,13.219,12.714,12.803,80841311,0
2002-02-27,12.937,12.982,11.692,11.764,148141636,0
2002-02-28,11.978,12.385,11.764,11.79,122167620,0
2002-03-01,11.978,12.426,11.79,12.394,99829388,0
2002-03-04,12.543,13.674,12.402,13.614,112599620,0
2002-03-05,13.492,13.754,13.311,13.639,80510280,0
2002-03-06,13.568,13.979,13.151,13.853,88253300,0
2002-03-07,14.056,14.268,13.657,14.047,89970427,0
2002-03-08,14.409,14.813,14.409,14.706,80437782,0
2002-03-11,14.59,14.722,14.06,14.392,72730227,0
2002-03-12,13.839,14.031,13.568,13.853,70948098,0
2002-03-13,13.657,13.746,13.443,13.515,60821407,0
2002-03-14,13.477,14.047,13.469,13.83,60160912,0
2002-03-15,13.781,13.947,13.459,13.666,65730611,0
2002-03-18,13.979,14.119,13.586,13.647,69295477,0
2002-03-19,13.647,14.047,13.639,13.83,61454299,0
2002-03-20,13.684,13.781,13.219,13.237,55545579,0
2002-03-21,13.294,13.746,13.195,13.622,58966776,0
2002-03-22,13.647,14.185,13.593,13.693,76286133,0
2002-03-25,13.954,14.137,13.361,13.366,68756021,0
2002-03-26,13.319,14.038,13.319,13.459,80223427,0
2002-03-27,13.515,13.684,13.259,13.5,69668389,0
2002-03-28,13.568,14.145,13.469,13.986,63950785,0
2002-04-01,13.939,14.5,13.83,14.475,67593834,0
2002-04-02,14.069,14.251,13.524,13.568,85734056,0
2002-04-03,13.716,13.939,13.469,13.716,64955861,0
2002-04-04,13.607,13.97,13.507,13.939,69858658,0
2002-04-05,13.931,14.047,13.302,13.343,70166811,0
2002-04-08,13.006,13.383,12.795,13.366,74301270,0
2002-04-09,13.302,13.327,12.236,12.245,127766731,0
2002-04-10,12.607,12.998,12.45,12.849,105559828,0
2002-04-11,12.812,12.883,12.18,12.287,77765072,0
2002-04-12,12.501,12.83,12.411,12.644,66883357,0
2002-04-15,12.812,12.83,12.344,12.402,55255212,0
2002-04-16,12.659,12.904,12.599,12.875,62562382,0
2002-04-17,13.021,13.259,12.759,13.195,62885064,0
2002-04-18,12.99,13.343,12.543,12.759,79171143,0
2002-04-19,12.955,12.965,12.474,12.607,55776637,0
2002-04-22,12.351,12.385,12.021,12.287,58946924,0
2002-04-23,12.228,12.269,11.511,11.577,101304339,0
2002-04-24,11.79,12.228,11.617,11.924,93778698,0
2002-04-25,11.746,12.18,11.532,12.056,99481056,0
2002-04-26,12.245,12.287,11.493,11.493,71231203,0
2002-04-29,11.639,11.856,11.467,11.674,83586521,0
2002-04-30,11.584,12.376,11.577,12.103,88739378,0
2002-05-01,12.021,12.056,11.262,11.32,124185160,0
2002-05-02,11.395,11.773,11.244,11.271,97751931,0
2002-05-03,11.203,11.244,10.781,10.858,85632996,0
2002-05-06,10.946,11.227,10.617,10.651,83780420,0
2002-05-07,10.873,11.156,10.138,10.806,131633096,0
2002-05-08,12.581,13.469,12.519,13.443,235411035,0
2002-05-09,13.188,13.259,12.714,13.014,108750570,0
2002-05-10,12.751,12.927,12.51,12.741,112810351,0
2002-05-13,12.732,13.071,12.519,12.973,84636757,0
2002-05-14,13.482,13.631,13.219,13.593,88765398,0
2002-05-15,13.383,14.22,13.319,13.684,103171190,0
2002-05-16,13.55,14.095,13.507,14.056,73031483,0
2002-05-17,14.201,14.451,13.995,14.251,74214730,0
2002-05-20,13.915,14.06,13.593,13.7,68767036,0
2002-05-21,13.83,14.012,13.276,13.353,73026158,0
2002-05-22,13.128,13.721,13.071,13.684,70250808,0
2002-05-23,13.684,13.979,13.25,13.96,80586655,0
2002-05-24,13.746,13.781,13.469,13.693,50436904,0
2002-05-28,13.739,13.781,13.319,13.532,51975874,0
2002-05-29,13.276,13.353,12.91,12.927,65928385,0
2002-05-30,12.783,13.361,12.724,13.229,73884061,0
2002-05-31,13.459,13.666,13.014,13.035,61302281,0
2002-06-03,13.062,13.391,12.625,12.667,64605587,0
2002-06-04,12.659,13.285,12.625,13.285,74611123,0
2002-06-05,13.169,13.302,12.768,13.151,82060505,0
2002-06-06,12.857,12.99,12.751,12.775,55356158,0
2002-06-07,12.269,13.179,12.269,12.998,96269737,0
2002-06-10,12.883,13.104,12.751,12.783,59103787,0
2002-06-11,12.937,13.122,12.351,12.385,90599090,0
2002-06-12,12.193,12.644,12.047,12.635,105389053,0
2002-06-13,12.45,12.572,12.103,12.303,70700823,0
2002-06-14,11.972,12.385,11.683,11.818,115673568,0
2002-06-17,12.093,12.519,12.063,12.45,74106765,0
2002-06-18,12.376,12.625,12.146,12.154,66128698,0
2002-06-19,12.079,12.31,11.862,11.972,71839888,0
2002-06-20,11.915,12.103,11.584,11.63,64478616,0
2002-06-21,11.262,11.755,11.22,11.351,104115755,0
2002-06-24,11.07,11.862,10.938,11.617,112856832,0
2002-06-25,11.746,11.88,11.021,11.11,101112849,0
2002-06-26,10.294,11.351,10.239,11.096,22638636,0
2002-06-27,11.368,11.474,10.822,11.417,98148331,0
2002-06-28,11.351,11.818,11.22,11.524,97527056,0
2002-07-01,11.435,11.568,10.781,10.815,72991543,0
2002-07-02,10.617,10.699,10.275,10.377,143466140,0
2002-07-03,10.187,10.781,10.152,10.773,93404812,0
2002-07-05,11.156,11.648,11.07,11.609,41335505,0
2002-07-08,11.511,11.725,11.12,11.294,63124474,0
2002-07-09,11.253,11.336,10.831,10.858,77530137,0
2002-07-10,11.462,11.559,11.054,11.162,110159423,0
2002-07-11,10.983,11.732,10.815,11.609,110456572,0
2002-07-12,11.848,12.259,11.746,11.88,101633671,0
2002-07-15,11.773,11.94,11.187,11.932,104310980,0
2002-07-16,11.755,12.228,11.639,11.79,96950070,0
2002-07-17,12.154,12.442,11.825,12.228,113160257,0
2002-07-18,12.039,12.209,11.818,11.848,69639461,0
2002-07-19,11.524,11.856,11.156,11.279,86904480,0
2002-07-22,10.946,11.162,10.534,10.724,126057338,0
2002-07-23,10.767,11.004,10.312,10.328,114823416,0
2002-07-24,10.008,10.831,9.873,10.815,144318486,0
2002-07-25,10.566,10.683,9.493,9.593,164820365,0
2002-07-26,9.766,9.999,9.4603,9.766,90914993,0
2002-07-29,10.269,11.004,10.187,10.995,113185074,0
2002-07-30,10.742,11.156,10.527,11.021,101138394,0
2002-07-31,10.866,10.946,10.492,10.897,95992197,0
2002-08-01,10.724,10.915,9.866,9.999,160667137,0
2002-08-02,10.123,10.319,9.527,9.824,113418559,0
2002-08-05,9.567,9.666,9.2031,9.3864,100566255,0
2002-08-06,9.642,10.428,9.634,9.973,156581337,0
2002-08-07,11.012,11.11,10.345,10.733,200743622,0
2002-08-08,10.608,10.988,10.079,10.906,118871689,0
2002-08-09,10.733,11.021,10.706,10.84,73612941,0
2002-08-12,10.742,11.11,10.742,11.08,69896299,0
2002-08-13,11.021,11.532,10.946,11.047,94201711,0
2002-08-14,11.17,11.924,11.096,11.856,92939191,0
2002-08-15,11.946,12.012,11.6,11.862,92166986,0
2002-08-16,11.764,12.171,11.6,11.94,70747059,0
2002-08-19,12.146,12.394,11.978,12.162,79171988,0
2002-08-20,12.121,12.245,12.056,12.171,72829476,0
2002-08-21,12.334,12.599,12.218,12.483,97094347,0
2002-08-22,12.474,12.635,12.344,12.474,66750581,0
2002-08-23,12.344,12.394,11.773,11.94,79077218,0
2002-08-26,11.995,12.146,11.692,11.972,57925384,0
2002-08-27,12.088,12.162,11.568,11.584,71600960,0
2002-08-28,11.387,11.6,11.284,11.336,65003914,0
2002-08-29,11.137,11.862,11.128,11.732,74136661,0
2002-08-30,11.524,11.639,11.328,11.417,58956970,0
2002-09-03,11.235,11.253,10.781,10.799,82797852,0
2002-09-04,10.873,11.08,10.733,10.964,80485587,0
2002-09-05,10.806,10.806,10.468,10.551,77683006,0
2002-09-06,10.858,10.946,10.666,10.767,72229259,0
2002-09-09,10.666,10.915,10.088,10.706,64405633,0
2002-09-10,10.815,11.11,10.733,11.096,78645723,0
2002-09-11,11.178,11.541,11.156,11.212,58674474,0
2002-09-12,11.047,11.11,10.733,10.773,60997267,0
2002-09-13,10.591,10.84,10.551,10.781,66838694,0
2002-09-16,10.733,10.873,10.534,10.683,53822755,0
2002-09-17,10.831,10.906,10.337,10.36,93319731,0
2002-09-18,10.036,10.345,9.947,10.328,139140813,0
2002-09-19,9.882,10.036,9.807,9.914,96853004,0
2002-09-20,9.999,10.123,9.93,9.981,113436103,0
2002-09-23,9.866,10.029,9.666,9.882,90724597,0
2002-09-24,9.608,9.891,9.4345,9.4424,110044927,0
2002-09-25,9.549,10.106,9.51,9.882,109669472,0
2002-09-26,9.891,9.891,9.3521,9.3864,127970313,0
2002-09-27,9.2435,9.625,9.1961,9.28,106184130,0
2002-09-30,9.0792,9.1543,8.5847,8.6585,125093537,0
2002-10-01,8.8089,9.0954,8.3695,9.0394,132969327,0
2002-10-02,8.856,8.8818,8.0639,8.3033,183767639,0
2002-10-03,8.2456,8.3859,7.9892,8.1049,166677033,0
2002-10-04,8.2456,8.3695,7.7832,7.8158,125138320,0
2002-10-07,7.6093,7.8243,7.2293,7.502,158047684,0
2002-10-08,7.6093,7.6093,6.7089,7.1053,291633934,0
2002-10-09,6.9814,7.8158,6.9814,7.6259,210279898,0
2002-10-10,7.6835,8.2288,7.56,8.0471,167593400,0
2002-10-11,8.3364,8.634,8.1795,8.526,157579272,0
2002-10-14,8.3117,8.4686,8.0968,8.2537,84691210,0
2002-10-15,8.8089,9.087,8.6585,9.0792,158315053,0
2002-10-16,8.5347,8.6502,8.0556,8.1049,148924008,0
2002-10-17,8.7406,8.9237,8.3695,8.4026,125081435,0
2002-10-18,8.4519,8.7828,8.1959,8.6833,129868634,0
2002-10-21,8.5758,9.1721,8.526,9.048,105211971,0
2002-10-22,8.7087,9.567,8.6833,9.2703,148917357,0
2002-10-23,9.1885,9.3943,8.9971,9.3034,112026284,0
2002-10-24,9.484,9.93,9.3864,9.709,148570460,0
2002-10-25,9.584,9.849,9.087,9.733,86821079,0
2002-10-28,9.999,10.008,8.9556,9.0044,134277597,0
2002-10-29,8.8734,8.9641,8.3778,8.758,128764790,0
2002-10-30,8.9154,9.2616,8.6167,9.0139,115092354,0
2002-10-31,9.1276,9.4186,9.0044,9.2359,114087158,0
2002-11-01,9.1036,9.775,9.0224,9.593,126090027,0
2002-11-04,10.222,10.509,9.973,10.17,134521974,0
2002-11-05,10.115,10.527,10.062,10.485,105263536,0
2002-11-06,10.724,11.128,10.328,10.706,199364921,0
2002-11-07,10.079,10.428,10.036,10.204,157021907,0
2002-11-08,10.123,10.566,10.079,10.377,98756295,0
2002-11-11,10.312,10.517,9.999,10.045,77099374,0
2002-11-12,10.178,10.938,10.115,10.633,146053172,0
2002-11-13,10.575,11.17,10.509,11.089,155014169,0
2002-11-14,11.294,11.624,11.235,11.568,114705158,0
2002-11-15,11.444,11.781,11.17,11.63,113321478,0
2002-11-18,11.856,11.995,11.474,11.493,91724123,0
2002-11-19,11.435,11.79,11.156,11.284,93989782,0
2002-11-20,11.401,11.978,11.36,11.88,103661260,0
2002-11-21,12.659,12.788,12.193,12.59,16303263,0
2002-11-22,12.334,12.558,12.128,12.303,104985759,0
2002-11-25,12.394,12.459,12.209,12.303,107046274,0
2002-11-26,12.31,12.411,11.88,11.94,97043996,0
2002-11-27,12.287,12.442,12.112,12.253,83512449,0
2002-11-29,12.492,12.551,12.303,12.325,35416255,0
2002-12-02,12.68,12.775,12.351,12.442,98495215,0
2002-12-03,11.915,12.319,11.896,11.995,80249085,0
2002-12-04,11.915,12.187,11.32,11.924,102711618,0
2002-12-05,12.154,12.187,11.584,11.657,70140546,0
2002-12-06,11.387,11.862,11.294,11.716,73014055,0
2002-12-09,11.524,11.524,11.137,11.156,65056200,0
2002-12-10,11.203,11.692,11.195,11.511,60583570,0
2002-12-11,11.336,11.683,11.244,11.444,65584399,0
2002-12-12,11.624,11.84,11.474,11.657,65340997,0
2002-12-13,11.474,11.63,11.07,11.07,74495290,0
2002-12-16,11.195,11.368,10.906,11.32,88553104,0
2002-12-17,11.271,11.452,11.17,11.284,60685481,0
2002-12-18,11.128,11.156,10.791,10.923,71175646,0
2002-12-19,10.831,11.11,10.517,10.742,102700236,0
2002-12-20,10.923,11.17,10.733,10.964,118909582,0
2002-12-23,10.906,11.253,10.848,11.105,51184664,0
2002-12-24,10.988,11.227,10.946,11.031,22517844,0
2002-12-26,11.054,11.22,10.767,10.822,46720264,0
2002-12-27,10.767,10.923,10.742,10.75,42792772,0
2002-12-30,10.757,10.888,10.666,10.716,63009121,0
2002-12-31,10.699,10.881,10.658,10.822,56399608,0
2003-01-02,10.831,11.311,10.815,11.271,74238089,0
2003-01-03,11.22,11.532,11.203,11.493,61597124,0
2003-01-06,11.577,11.915,11.551,11.732,71334444,0
2003-01-07,11.818,12.146,11.764,12.063,101668288,0
2003-01-08,11.964,12.187,11.871,11.932,91898770,0
2003-01-09,12.146,12.483,12.103,12.351,91120995,0
2003-01-10,12.259,12.775,12.253,12.572,110377174,0
2003-01-13,12.783,12.821,12.426,12.625,80264575,0
2003-01-14,12.644,12.91,12.635,12.875,84698240,0
2003-01-15,12.867,12.91,12.501,12.543,75032810,0
2003-01-16,12.459,12.644,12.218,12.31,79481958,0
2003-01-17,12.137,12.162,11.609,11.674,98414125,0
2003-01-21,11.746,11.978,11.692,11.716,76168731,0
2003-01-22,11.725,11.88,11.484,11.532,78631442,0
2003-01-23,11.799,12.187,11.666,12.056,75636657,0
2003-01-24,12.021,12.031,11.401,11.452,85407742,0
2003-01-27,11.244,11.624,11.203,11.328,70872087,0
2003-01-28,11.467,11.84,11.401,11.746,77603850,0
2003-01-29,11.709,11.709,11.395,11.63,86978301,0
2003-01-30,11.773,11.862,11.425,11.462,82578409,0
2003-01-31,11.203,11.351,10.873,11.047,125066422,0
2003-02-03,11.17,11.401,11.054,11.137,79855234,0
2003-02-04,10.938,10.938,10.633,10.906,133848774,0
2003-02-05,10.995,11.235,10.822,10.906,139288116,0
2003-02-06,10.831,11.08,10.799,10.938,71095032,0
2003-02-07,11.021,11.105,10.459,10.617,84545486,0
2003-02-10,10.674,10.938,10.559,10.866,67726371,0
2003-02-11,11.004,11.235,10.955,11.128,86228007,0
2003-02-12,11.105,11.279,10.897,10.906,71086684,0
2003-02-13,10.915,11.07,10.822,10.995,62510697,0
2003-02-14,11.062,11.32,10.964,11.301,69876811,0
2003-02-18,11.511,11.888,11.425,11.825,68691750,0
2003-02-19,11.764,11.946,11.739,11.915,62549792,0
2003-02-20,11.964,12.021,11.732,11.781,74642470,0
2003-02-21,11.755,12.146,11.674,12.121,68074593,0
2003-02-24,12.012,12.209,11.832,11.915,67617315,0
2003-02-25,11.524,11.702,11.294,11.63,99297442,0
2003-02-26,11.609,11.648,11.147,11.162,93311258,0
2003-02-27,11.271,11.541,11.22,11.36,74396283,0
2003-02-28,11.368,11.639,11.36,11.551,70192473,0
2003-03-03,11.702,11.808,11.235,11.336,76905594,0
2003-03-04,11.328,11.408,11.212,11.262,46946598,0
2003-03-05,11.311,11.435,11.244,11.351,65321875,0
2003-03-06,11.11,11.227,11.054,11.137,70299466,0
2003-03-07,10.866,10.955,10.781,10.938,108439266,0
2003-03-10,10.866,10.897,10.716,10.75,58023179,0
2003-03-11,10.773,10.932,10.683,10.757,79524566,0
2003-03-12,10.633,10.733,10.187,10.485,146852120,0
2003-03-13,10.724,11.12,10.517,11.089,111798366,0
2003-03-14,11.212,11.401,10.938,11.07,92210918,0
2003-03-17,10.915,11.739,10.822,11.674,105922692,0
2003-03-18,11.739,11.755,11.511,11.732,78327158,0
2003-03-19,11.825,11.972,11.624,11.746,82440684,0
2003-03-20,11.541,11.725,11.408,11.6,100110193,0
2003-03-21,11.79,11.905,11.435,11.484,136140221,0
2003-03-24,11.187,11.328,11.156,11.162,75378729,0
2003-03-25,11.156,11.444,11.062,11.336,68558974,0
2003-03-26,11.32,11.444,11.212,11.284,58167453,0
2003-03-27,11.22,11.311,11.11,11.156,61409517,0
2003-03-28,11.08,11.195,10.881,10.923,56475011,0
2003-03-31,10.757,10.866,10.626,10.724,80101666,0
2003-04-01,10.773,10.831,10.575,10.724,94750731,0
2003-04-02,11.047,11.377,10.955,11.271,81501803,0
2003-04-03,11.474,11.484,11.195,11.271,69986692,0
2003-04-04,11.452,11.474,11.17,11.328,62035497,0
2003-04-07,11.84,11.88,11.212,11.212,74512627,0
2003-04-08,11.301,11.336,11.004,11.096,56305102,0
2003-04-09,11.105,11.253,10.773,10.773,76534123,0
2003-04-10,10.815,10.831,10.6,10.773,59479138,0
2003-04-11,11.162,11.187,10.658,10.915,59658083,0
2003-04-14,10.938,11.162,10.866,11.128,61925601,0
2003-04-15,11.11,11.467,10.906,11.021,55296028,0
2003-04-16,11.271,11.474,11.105,11.203,72101406,0
2003-04-17,11.17,11.551,11.156,11.524,67854906,0
2003-04-21,11.532,11.577,11.311,11.515,55072209,0
2003-04-22,11.462,11.862,11.401,11.832,75813196,0
2003-04-23,11.871,12.039,11.683,11.84,70954697,0
2003-04-24,11.773,12.088,11.648,11.856,72470025,0
2003-04-25,11.946,12.121,11.692,11.848,83335264,0
2003-04-28,11.932,12.51,11.896,12.376,96170441,0
2003-04-29,12.501,12.973,12.269,12.51,94013619,0
2003-04-30,12.551,12.572,12.344,12.394,78363599,0
2003-05-01,12.426,12.565,12.344,12.492,51875407,0
2003-05-02,12.474,12.751,12.411,12.616,61870634,0
2003-05-05,12.867,13.026,12.687,12.714,79074237,0
2003-05-06,12.803,13.204,12.768,13.135,125955644,0
2003-05-07,12.875,13.135,12.741,12.788,125013118,0
2003-05-08,12.527,12.795,12.492,12.572,63773292,0
2003-05-09,12.768,13.195,12.768,13.179,87568944,0
2003-05-12,13.492,13.861,13.408,13.772,117914822,0
2003-05-13,13.443,13.772,13.443,13.607,77152690,0
2003-05-14,13.809,13.825,13.452,13.568,65858351,0
2003-05-15,13.631,13.853,13.593,13.839,67049341,0
2003-05-16,13.839,13.853,13.614,13.739,51245585,0
2003-05-19,13.576,13.631,13.142,13.169,63510211,0
2003-05-20,13.311,13.507,13.128,13.212,72179655,0
2003-05-21,13.026,13.089,12.775,12.973,69572576,0
2003-05-22,13.053,13.245,12.927,13.151,64434188,0
2003-05-23,13.142,13.169,12.946,12.965,45168488,0
2003-05-27,12.857,13.401,12.803,13.343,66995849,0
2003-05-28,13.55,13.657,13.353,13.452,63571090,0
2003-05-29,13.532,14.211,13.418,13.73,117071359,0
2003-05-30,13.879,13.931,13.443,13.558,82789410,0
2003-06-02,14.038,14.211,13.716,13.879,92280429,0
2003-06-03,13.954,14.17,13.897,14.056,71646780,0
2003-06-04,14.119,14.466,14.031,14.351,84309309,0
2003-06-05,14.243,14.392,14.137,14.351,63668091,0
2003-06-06,14.838,15.036,14.326,14.344,94593886,0
2003-06-09,14.211,14.616,14.113,14.236,61768179,0
2003-06-10,14.344,14.459,14.243,14.377,55447433,0
2003-06-11,14.317,14.625,14.243,14.541,62289665,0
2003-06-12,14.642,14.788,14.525,14.689,61407407,0
2003-06-13,14.697,14.788,14.277,14.383,58951647,0
2003-06-16,14.433,14.872,14.409,14.857,63146120,0
2003-06-17,14.954,15.036,14.829,14.857,71733934,0
2003-06-18,14.881,15.506,14.847,15.476,82533407,0
2003-06-19,15.449,15.782,15.277,15.333,102262205,0
2003-06-20,15.326,15.506,14.758,14.813,107418268,0
2003-06-23,14.813,14.822,14.128,14.243,83189052,0
2003-06-24,14.022,14.359,13.721,13.839,96529183,0
2003-06-25,14.004,14.293,13.846,13.939,72825221,0
2003-06-26,14.085,14.286,13.96,14.153,60580582,0
2003-06-27,14.153,14.442,13.931,13.954,61214965,0
2003-06-30,14.113,14.228,13.647,13.871,56670445,0
2003-07-01,13.846,14.293,13.693,14.243,70542021,0
2003-07-02,14.442,14.829,14.359,14.758,63775977,0
2003-07-03,14.598,14.773,14.418,14.459,35811361,0
2003-07-07,14.788,15.078,14.714,15.053,63644609,0
2003-07-08,15.027,15.523,14.987,15.476,69773795,0
2003-07-09,15.681,16.152,15.492,15.533,127211447,0
2003-07-10,15.302,15.681,15.027,15.128,73589644,0
2003-07-11,15.185,15.5,15.144,15.342,54622633,0
2003-07-14,15.738,15.87,15.235,15.376,67736360,0
2003-07-15,15.649,15.69,15.121,15.293,64213376,0
2003-07-16,15.492,15.492,14.919,15.062,55538138,0
2003-07-17,14.866,14.972,14.5,14.672,62462160,0
2003-07-18,14.963,15.036,14.598,14.78,52069118,0
2003-07-21,14.896,14.896,14.509,14.813,59134590,0
2003-07-22,14.945,15.449,14.945,15.425,86132940,0
2003-07-23,15.5,15.615,15.17,15.598,72582201,0
2003-07-24,15.713,15.863,15.285,15.351,68281063,0
2003-07-25,15.434,15.782,15.036,15.764,54361424,0
2003-07-28,15.87,15.906,15.681,15.764,60100954,0
2003-07-29,15.815,15.962,15.458,15.83,70803962,0
2003-07-30,15.863,16.095,15.764,15.928,52653557,0
2003-07-31,16.086,16.369,16.029,16.103,83924340,0
2003-08-01,16.044,16.119,15.746,15.822,59967701,0
2003-08-04,15.962,15.986,15.7,15.913,91263672,0
2003-08-05,15.898,15.97,15.367,15.583,106104830,0
2003-08-06,14.803,14.905,14.483,14.582,154066168,0
2003-08-07,14.59,14.664,14.392,14.483,66480717,0
2003-08-08,14.598,14.681,14.5,14.525,44685579,0
2003-08-11,14.55,14.689,14.5,14.634,43230249,0
2003-08-12,14.672,14.741,14.5,14.732,51884074,0
2003-08-13,14.732,14.866,14.402,14.534,68146703,0
2003-08-14,14.534,14.773,14.475,14.706,50330933,0
2003-08-15,14.658,14.773,14.566,14.697,23451199,0
2003-08-18,14.788,15.161,14.758,15.095,55457684,0
2003-08-19,15.235,15.391,15.144,15.326,54240372,0
2003-08-20,15.185,15.63,15.144,15.342,57494646,0
2003-08-21,15.598,15.7,15.417,15.592,55651959,0
2003-08-22,15.889,15.946,15.5,15.523,65322865,0
2003-08-25,15.441,15.707,15.342,15.681,45133572,0
2003-08-26,15.607,15.845,15.506,15.782,68836747,0
2003-08-27,15.822,15.879,15.675,15.707,41954572,0
2003-08-28,15.898,15.921,15.707,15.854,44580324,0
2003-08-29,15.782,16.004,15.755,15.815,36321621,0
2003-09-02,15.962,16.243,15.845,16.183,62208955,0
2003-09-03,16.549,16.994,16.424,16.723,134704749,0
2003-09-04,16.929,17.227,16.912,17.011,79599017,0
2003-09-05,16.839,17.127,16.747,16.847,69011526,0
2003-09-08,16.87,17.285,16.87,17.235,54745564,0
2003-09-09,17.334,17.393,17.076,17.169,78636755,0
2003-09-10,17.046,17.308,16.87,16.903,69384263,0
2003-09-11,16.922,17.192,16.708,17.111,68444705,0
2003-09-12,17.111,17.192,16.814,17.069,60180157,0
2003-09-15,17.118,17.127,16.823,16.847,43510197,0
2003-09-16,16.87,17.69,16.778,17.589,82157278,0
2003-09-17,17.565,17.665,17.277,17.466,61833999,0
2003-09-18,17.45,17.72,17.308,17.697,54484613,0
2003-09-19,17.73,17.814,17.35,17.367,55170880,0
2003-09-22,17.037,17.235,17.02,17.169,52381105,0
2003-09-23,17.154,17.532,17.144,17.475,52274012,0
2003-09-24,17.682,17.748,16.699,16.787,96230908,0
2003-09-25,16.747,16.929,16.475,16.573,91986413,0
2003-09-26,16.523,16.886,16.485,16.492,64214276,0
2003-09-29,16.607,16.755,16.539,16.69,56469960,0
2003-09-30,16.573,16.632,15.946,16.183,78261199,0
2003-10-01,16.259,16.74,16.259,16.69,63210852,0
2003-10-02,16.723,16.769,16.318,16.515,62825730,0
2003-10-03,16.895,17.367,16.747,17.154,72708697,0
2003-10-06,17.242,17.285,16.681,17.185,30179497,0
2003-10-07,17.02,17.358,16.895,17.35,52055591,0
2003-10-08,17.383,17.458,17.093,17.178,43191721,0
2003-10-09,17.416,17.665,17.111,17.308,65246616,0
2003-10-10,17.375,17.524,17.111,17.178,46957103,0
2003-10-13,17.375,17.424,17.235,17.35,44747136,0
2003-10-14,17.218,17.499,17.144,17.466,36637794,0
2003-10-15,17.655,17.697,17.285,17.367,49405083,0
2003-10-16,17.293,17.433,17.169,17.383,43516370,0
2003-10-17,17.358,17.375,17.046,17.054,42873013,0
2003-10-20,17.144,17.458,17.144,17.416,38332059,0
2003-10-21,17.549,17.549,17.268,17.441,42556734,0
2003-10-22,17.242,17.358,17.02,17.046,36182195,0
2003-10-23,16.565,16.832,16.539,16.654,60737191,0
2003-10-24,16.565,16.607,15.898,16.359,77354086,0
2003-10-27,16.407,16.699,16.369,16.467,45830222,0
2003-10-28,16.6,17.293,16.583,17.268,59198544,0
2003-10-29,17.26,17.3,17.063,17.2,45537983,0
2003-10-30,17.416,17.458,17.111,17.235,51241503,0
2003-10-31,17.334,17.45,17.209,17.293,46122904,0
2003-11-03,17.499,17.987,17.499,17.937,72636482,0
2003-11-04,18.053,18.053,17.682,17.829,60551483,0
2003-11-05,17.863,19.05,17.641,18.01,103772796,0
2003-11-06,18.971,19.12,18.679,18.919,141154497,0
2003-11-07,18.936,19.02,18.365,18.456,74703522,0
2003-11-10,18.473,18.73,18.259,18.333,54977841,0
2003-11-11,18.333,18.548,18.217,18.464,47392131,0
2003-11-12,18.518,19.003,18.482,18.979,47777412,0
2003-11-13,18.723,18.796,18.178,18.756,58194711,0
2003-11-14,18.771,18.996,18.356,18.393,57357527,0
2003-11-17,18.178,18.31,18.01,18.217,47511989,0
2003-11-18,18.384,18.509,17.921,17.954,54941012,0
2003-11-19,17.929,18.316,17.846,18.224,42790852,0
2003-11-20,18.094,18.482,17.987,18.125,52928896,0
2003-11-21,18.278,18.41,17.805,18.316,44960552,0
2003-11-24,18.49,18.987,18.473,18.836,46847154,0
2003-11-25,18.887,18.961,18.671,18.688,46026499,0
2003-11-26,18.688,18.894,18.532,18.845,35438047,0
2003-11-28,18.763,18.887,18.679,18.756,16447117,0
2003-12-01,18.936,19.21,18.864,19.151,62860434,0
2003-12-02,19.151,19.201,19.05,19.095,46628632,0
2003-12-03,19.183,19.664,19.111,19.25,80287541,0
2003-12-04,19.25,19.918,19.25,19.813,85500106,0
2003-12-05,19.813,19.813,19.514,19.622,51241425,0
2003-12-08,19.58,20.132,19.572,20.07,48713539,0
2003-12-09,20.132,20.201,18.971,19.192,81216147,0
2003-12-10,19.336,19.722,19.219,19.648,78058622,0
2003-12-11,19.572,19.82,19.374,19.771,62334583,0
2003-12-12,19.729,19.911,19.49,19.902,46417497,0
2003-12-15,20.275,20.325,19.737,19.813,66797034,0
2003-12-16,19.813,20.017,19.505,19.639,52276878,0
2003-12-17,19.648,19.771,19.299,19.407,52281657,0
2003-12-18,19.433,20.026,19.433,19.969,62263034,0
2003-12-19,20.017,20.035,19.58,19.657,74589904,0
2003-12-22,19.729,19.871,19.664,19.813,32874221,0
2003-12-23,19.746,19.838,19.605,19.779,34388149,0
2003-12-24,19.737,19.813,19.68,19.722,12931268,0
2003-12-26,19.687,19.803,19.622,19.622,8593321,0
2003-12-29,19.648,20.225,19.613,20.159,38333132,0
2003-12-30,20.084,20.193,19.838,19.928,34777255,0
2003-12-31,19.969,20.084,19.82,20.017,36780951,0
2004-01-02,20.127,20.267,19.962,20.035,36253830,0
2004-01-05,20.186,20.523,20.141,20.465,47073210,0
2004-01-06,20.514,20.737,20.449,20.704,52873676,0
2004-01-07,20.797,21.258,20.533,21.118,59004030,0
2004-01-08,21.349,21.933,21.052,21.763,74654816,0
2004-01-09,21.465,22.474,21.439,21.879,83340743,0
2004-01-12,21.958,22.431,21.728,22.333,63993864,0
2004-01-13,22.367,22.512,21.86,22.217,68186939,0
2004-01-14,22.325,22.715,22.172,22.637,51190324,0
2004-01-15,22.627,22.731,22.306,22.44,55772634,0
2004-01-16,23.071,24.255,22.963,24.067,110503070,0
2004-01-20,24.265,24.284,23.513,23.842,75687743,0
2004-01-21,23.554,23.86,23.292,23.629,65381195,0
2004-01-22,23.564,23.598,23.061,23.315,52608864,0
2004-01-23,23.341,23.415,22.35,22.581,72190050,0
2004-01-26,22.627,23.383,22.464,23.299,52029206,0
2004-01-27,23.332,23.546,22.027,22.723,59757788,0
2004-01-28,22.9,23.034,22.027,22.127,59849284,0
2004-01-29,22.333,22.367,21.201,21.447,105132349,0
2004-01-30,21.797,21.852,20.986,21.241,86776713,0
2004-02-02,21.589,22.058,21.183,21.648,98823176,0
2004-02-03,21.688,22.004,21.496,21.817,99194850,0
2004-02-04,20.639,20.655,19.838,19.896,230649570,0
2004-02-05,20.169,20.241,19.541,19.68,125885467,0
2004-02-06,19.878,20.458,19.82,20.441,89728795,0
2004-02-09,20.605,20.697,20.325,20.382,63790512,0
2004-02-10,20.365,20.565,20.308,20.473,48101163,0
2004-02-11,20.481,20.533,19.902,20.026,106225289,0
2004-02-12,20.017,20.118,19.746,19.871,58820281,0
2004-02-13,20.011,20.201,19.779,19.878,52485585,0
2004-02-17,20.21,20.225,19.928,20.035,45218464,0
2004-02-18,20.159,20.186,19.887,19.902,47974374,0
2004-02-19,20.035,20.102,19.456,19.564,66707406,0
2004-02-20,19.523,19.648,18.864,19.157,85145454,0
2004-02-23,19.144,19.219,18.624,18.796,72718157,0
2004-02-24,18.64,19.201,18.341,19.042,111081526,0
2004-02-25,19.144,19.541,19.068,19.482,74357420,0
2004-02-26,19.433,19.746,19.235,19.29,60196035,0
2004-02-27,19.407,19.572,19.05,19.137,61781885,0
2004-03-01,19.25,19.498,19.137,19.442,44500485,0
2004-03-02,19.442,19.722,18.979,19.028,75902474,0
2004-03-03,18.971,19.042,18.705,18.756,67039120,0
2004-03-04,18.787,19.201,18.763,19.157,55062144,0
2004-03-05,18.894,19.29,18.796,18.912,68222400,0
2004-03-08,19.05,19.192,18.448,18.473,75088908,0
2004-03-09,18.401,18.572,18.125,18.278,77552693,0
2004-03-10,18.41,18.714,18.316,18.349,97577103,0
2004-03-11,18.224,18.829,18.21,18.456,108547637,0
2004-03-12,18.739,19.151,18.58,19.111,88372033,0
2004-03-15,18.961,19.244,18.739,18.821,82400905,0
2004-03-16,18.987,19.166,18.855,19.103,71795733,0
2004-03-17,19.299,19.514,19.157,19.415,63638277,0
2004-03-18,19.336,19.359,19.042,19.144,67734226,0
2004-03-19,19.127,19.151,18.548,18.589,85005566,0
2004-03-22,18.375,18.572,18.249,18.464,68178238,0
2004-03-23,18.73,18.887,18.424,18.473,71445612,0
2004-03-24,18.532,18.864,18.432,18.73,62587090,0
2004-03-25,18.864,19.541,18.845,19.482,77994274,0
2004-03-26,19.505,19.657,19.282,19.336,58342327,0
2004-03-29,19.564,19.82,19.541,19.705,53222620,0
2004-03-30,19.598,19.803,19.465,19.771,46521464,0
2004-03-31,19.779,19.82,19.415,19.474,61795691,0
2004-04-01,19.564,19.813,19.433,19.613,53535432,0
2004-04-02,19.969,20.201,19.871,20.186,65719042,0
2004-04-05,20.07,20.514,20.062,20.497,50019432,0
2004-04-06,20.465,20.505,20.141,20.365,46871014,0
2004-04-07,20.267,20.325,19.911,20.026,54523448,0
2004-04-08,20.373,20.407,19.838,19.954,38886028,0
2004-04-12,20.003,20.102,19.863,19.937,29886427,0
2004-04-13,20.159,20.201,19.49,19.514,50885420,0
2004-04-14,19.299,19.498,19.144,19.219,52437856,0
2004-04-15,19.157,19.317,18.432,18.855,89569009,0
2004-04-16,18.771,18.829,18.333,18.572,74544800,0
2004-04-19,18.631,18.919,18.548,18.887,52045514,0
2004-04-20,18.979,19.151,18.217,18.268,75661669,0
2004-04-21,18.393,18.548,18.01,18.482,89171923,0
2004-04-22,18.316,19.282,18.224,19.127,87792730,0
2004-04-23,19.201,19.366,18.894,19.266,62169576,0
2004-04-26,19.308,19.451,19.028,19.12,49352933,0
2004-04-27,19.127,19.49,18.894,18.952,50865122,0
2004-04-28,18.779,18.996,18.417,18.482,52270722,0
2004-04-29,18.518,18.631,17.771,18.101,70562968,0
2004-04-30,17.921,18.101,17.2,17.277,107232966,0
2004-05-03,17.441,17.846,17.334,17.45,82630279,0
2004-05-04,17.499,18.053,17.35,17.655,67596842,0
2004-05-05,17.748,17.805,17.532,17.565,43144639,0
2004-05-06,17.393,17.921,17.375,17.763,75806766,0
2004-05-07,17.757,18.285,17.739,17.921,78373733,0
2004-05-10,17.697,18.01,17.557,17.863,81762052,0
2004-05-11,18.07,18.44,17.987,18.384,112634654,0
2004-05-12,18.316,18.384,17.507,18.143,139181927,0
2004-05-13,17.987,18.134,17.771,17.979,63815150,0
2004-05-14,17.929,17.979,17.475,17.549,77722279,0
2004-05-17,17.154,17.921,17.084,17.293,82166182,0
2004-05-18,17.441,17.524,17.334,17.35,62757191,0
2004-05-19,17.582,18.053,17.574,17.647,76898815,0
2004-05-20,17.596,17.929,17.532,17.78,53304302,0
2004-05-21,17.895,17.961,17.655,17.879,44932099,0
2004-05-24,17.987,18.101,17.796,17.886,51571009,0
2004-05-25,17.814,18.448,17.763,18.365,68739047,0
2004-05-26,18.365,19.25,18.217,18.464,53054473,0
2004-05-27,18.589,18.679,18.393,18.624,47376560,0
2004-05-28,18.671,18.679,18.304,18.482,43839501,0
2004-06-01,18.259,18.432,18.109,18.375,44236145,0
2004-06-02,18.432,18.64,18.232,18.518,46024223,0
2004-06-03,18.417,18.688,18.324,18.464,46998639,0
2004-06-04,18.919,19.183,18.804,18.821,87056876,0
2004-06-07,19.036,19.789,18.912,19.737,81222962,0
2004-06-08,19.482,19.696,19.456,19.613,59908874,0
2004-06-09,19.49,19.58,19.39,19.465,49854371,0
2004-06-10,19.558,19.687,19.397,19.68,43517310,0
2004-06-14,19.442,19.55,19.068,19.266,54415605,0
2004-06-15,19.407,19.779,19.359,19.532,73665413,0
2004-06-16,19.605,19.803,19.58,19.729,53333894,0
2004-06-17,19.39,19.49,19.157,19.299,66771959,0
2004-06-18,19.166,19.613,19.085,19.351,90718663,0
2004-06-21,19.474,19.523,18.855,18.894,58417794,0
2004-06-22,18.894,19.274,18.812,19.183,64500595,0
2004-06-23,19.137,19.887,19.12,19.803,87036214,0
2004-06-24,19.664,19.994,19.505,19.564,64805425,0
2004-06-25,19.558,19.813,18.961,19.359,73341741,0
2004-06-28,19.613,19.664,19.151,19.25,51790271,0
2004-06-29,19.226,19.68,19.192,19.589,53703449,0
2004-06-30,19.613,19.813,19.415,19.58,61357872,0
2004-07-01,19.55,19.564,18.936,19.095,65757508,0
2004-07-02,19.12,19.175,18.763,18.961,41905893,0
2004-07-06,18.723,18.763,18.365,18.482,51068221,0
2004-07-07,18.541,18.787,18.44,18.523,51053189,0
2004-07-08,18.41,18.714,18.259,18.316,54864830,0
2004-07-09,18.393,18.656,18.324,18.473,39854419,0
2004-07-12,18.31,18.424,18.125,18.417,42878116,0
2004-07-13,18.464,18.688,18.268,18.294,46654795,0
2004-07-14,18.424,18.617,18.178,18.259,62094275,0
2004-07-15,18.324,18.5,18.232,18.285,54033700,0
2004-07-16,18.509,18.518,17.557,17.788,64768030,0
2004-07-19,17.72,17.971,17.401,17.647,62394905,0
2004-07-20,17.705,18.101,17.614,18.078,53065198,0
2004-07-21,18.356,18.401,17.475,17.49,60293733,0
2004-07-22,17.532,17.788,17.3,17.673,57228520,0
2004-07-23,17.565,17.574,17.144,17.293,51665082,0
2004-07-26,17.235,17.375,16.769,16.969,67597418,0
2004-07-27,17.002,17.178,16.731,17.111,72297394,0
2004-07-28,16.969,17.093,16.583,16.938,61963782,0
2004-07-29,17.144,17.334,17.054,17.185,47850932,0
2004-07-30,17.2,17.596,17.144,17.285,59640537,0
2004-08-02,17.011,17.549,16.938,17.549,49380414,0
2004-08-03,17.458,17.54,17.127,17.136,49022031,0
2004-08-04,17.037,17.499,17.002,17.45,53590994,0
2004-08-05,17.433,17.54,16.994,17.029,58019352,0
2004-08-06,16.708,17.02,16.416,16.467,70546056,0
2004-08-09,16.507,16.708,16.475,16.565,43910847,0
2004-08-10,16.778,16.912,16.565,16.903,85748869,0
2004-08-11,15.36,15.408,15.07,15.111,215105390,0
2004-08-12,15.078,15.161,14.483,14.697,122527734,0
2004-08-13,15.027,15.062,14.706,14.758,73792330,0
2004-08-16,14.758,15.252,14.714,15.062,56051653,0
2004-08-17,15.201,15.434,15.07,15.434,63351505,0
2004-08-18,15.302,15.713,15.235,15.69,72539268,0
2004-08-19,15.622,15.87,15.565,15.782,60022434,0
2004-08-20,15.649,15.713,15.399,15.598,68895926,0
2004-08-23,15.649,15.928,15.574,15.845,46205977,0
2004-08-24,15.815,15.83,15.542,15.675,49152941,0
2004-08-25,15.69,16.004,15.542,15.962,50553519,0
2004-08-26,15.906,16.053,15.83,15.837,39381522,0
2004-08-27,15.879,16.129,15.863,16.086,40521879,0
2004-08-30,15.97,16.077,15.721,15.721,43441705,0
2004-08-31,15.815,15.854,15.227,15.5,78405635,0
2004-09-01,15.417,15.797,15.367,15.773,43804146,0
2004-09-02,15.755,16.004,15.622,15.946,50365498,0
2004-09-03,15.707,15.83,15.36,15.492,50103316,0
2004-09-07,15.713,15.845,15.565,15.738,55068894,0
2004-09-08,15.666,16.136,15.63,15.954,63161772,0
2004-09-09,16.103,16.549,15.986,16.467,72721065,0
2004-09-10,16.433,17.029,16.399,16.903,63359578,0
2004-09-13,16.969,17.046,16.416,16.731,55066709,0
2004-09-14,16.778,16.886,16.607,16.814,53650835,0
2004-09-15,16.399,16.433,16.136,16.16,79268879,0
2004-09-16,16.202,16.318,16.077,16.183,46474562,0
2004-09-17,15.946,15.97,15.773,15.83,72452405,0
2004-09-20,15.73,16.095,15.649,15.946,77510696,0
2004-09-21,16.022,16.284,15.946,16.236,54903018,0
2004-09-22,15.863,15.937,15.583,15.666,90515274,0
2004-09-23,15.615,15.797,15.55,15.615,49795266,0
2004-09-24,15.592,15.639,15.128,15.201,75940805,0
2004-09-27,15.086,15.161,14.829,14.905,75257152,0
2004-09-28,14.954,14.987,14.75,14.929,77449286,0
2004-09-29,15.005,15.235,14.938,15.128,60140172,0
2004-09-30,15.102,15.17,14.911,14.954,48494097,0
2004-10-01,15.102,15.7,15.078,15.639,63467097,0
2004-10-04,15.87,15.946,15.592,15.666,64298498,0
2004-10-05,15.615,15.906,15.607,15.782,49674368,0
2004-10-06,15.73,16.143,15.73,16.136,61875616,0
2004-10-07,16.086,16.308,15.773,15.806,58867874,0
2004-10-08,15.666,15.879,15.434,15.514,54710927,0
2004-10-11,15.506,15.713,15.467,15.681,28088187,0
2004-10-12,15.434,15.986,15.351,15.83,44988595,0
2004-10-13,16.068,16.111,15.384,15.583,87972373,0
2004-10-14,15.523,15.598,15.285,15.36,47128519,0
2004-10-15,15.36,15.533,15.185,15.268,56412309,0
2004-10-18,15.317,15.476,15.218,15.408,50468267,0
2004-10-19,15.63,15.815,15.367,15.449,60367046,0
2004-10-20,15.36,15.417,15.111,15.244,63997171,0
2004-10-21,15.425,15.467,15.185,15.391,50017771,0
2004-10-22,15.434,15.506,15.005,15.095,43041883,0
2004-10-25,15.02,15.111,14.872,14.919,41292024,0
2004-10-26,14.98,15.044,14.706,14.963,62162138,0
2004-10-27,14.938,15.408,14.788,15.326,75962312,0
2004-10-28,15.317,15.675,15.21,15.657,66733312,0
2004-10-29,15.649,16.004,15.615,15.87,88845232,0
2004-11-01,15.863,15.986,15.657,15.913,48297785,0
2004-11-02,15.946,16.129,15.83,15.937,45893384,0
2004-11-03,16.343,16.359,15.837,15.928,63035655,0
2004-11-04,15.913,16.16,15.889,16.129,59428500,0
2004-11-05,16.35,16.532,16.293,16.501,65738676,0
2004-11-08,16.501,16.532,16.327,16.501,60226515,0
2004-11-09,16.433,16.523,16.259,16.318,83421595,0
2004-11-10,15.681,15.721,15.218,15.235,207606115,0
2004-11-11,15.285,15.5,14.872,15.483,74760082,0
2004-11-12,15.533,15.928,15.506,15.913,88947039,0
2004-11-15,15.806,16.152,15.764,16.152,67933263,0
2004-11-16,16.053,16.129,15.913,16.014,48589285,0
2004-11-17,16.111,16.383,16.035,16.143,63609863,0
2004-11-18,16.111,16.334,16.053,16.129,55731806,0
2004-11-19,16.119,16.228,15.69,15.707,60346101,0
2004-11-22,15.592,15.837,15.483,15.822,53647970,0
2004-11-23,15.69,15.822,15.657,15.7,53984157,0
2004-11-24,15.738,15.906,15.73,15.87,44365533,0
2004-11-26,15.822,16.014,15.755,15.889,23657360,0
2004-11-29,15.863,16.022,15.598,15.649,60040052,0
2004-11-30,15.574,15.822,15.458,15.492,77049028,0
2004-12-01,15.598,15.83,15.542,15.822,77695989,0
2004-12-02,15.773,16.077,15.746,15.863,63054656,0
2004-12-03,15.863,16.268,15.863,16.053,76665114,0
2004-12-06,16.119,16.416,16.077,16.375,68254688,0
2004-12-07,16.492,16.814,16.243,16.299,125774684,0
2004-12-08,16.35,16.45,16.183,16.359,64883128,0
2004-12-09,16.111,16.334,15.937,16.029,81967066,0
2004-12-10,15.986,16.293,15.962,16.044,53434889,0
2004-12-13,16.103,16.16,15.797,15.921,66104613,0
2004-12-14,15.806,16.095,15.791,15.928,60625753,0
2004-12-15,15.863,16.044,15.837,16.029,60420380,0
2004-12-16,15.928,16.243,15.913,16.029,105447495,0
2004-12-17,15.845,16.178,15.69,15.69,127567630,0
2004-12-20,15.782,15.97,15.7,15.738,69022386,0
2004-12-21,15.755,16.129,15.73,15.995,79238736,0
2004-12-22,15.863,16.077,15.822,15.962,66600245,0
2004-12-23,15.879,16.16,15.879,16.068,62013441,0
2004-12-27,16.068,16.178,15.946,15.946,39468385,0
2004-12-28,15.928,16.035,15.906,15.913,40682287,0
2004-12-29,15.863,15.995,15.845,15.954,44582064,0
2004-12-30,15.921,16.111,15.913,16.044,51547939,0
2004-12-31,16.014,16.111,15.913,15.962,35264898,0
2005-01-03,16.044,16.202,15.921,15.962,68982319,0
2005-01-04,15.995,16.022,15.317,15.333,128709773,0
2005-01-05,15.261,15.598,15.244,15.342,80022936,0
2005-01-06,15.425,15.583,15.333,15.574,77215775,0
2005-01-07,15.63,15.681,15.384,15.467,65899902,0
2005-01-10,15.367,15.565,15.367,15.467,57616746,0
2005-01-11,15.351,15.467,15.252,15.399,65254379,0
2005-01-12,15.5,15.675,15.458,15.639,82071360,0
2005-01-13,15.63,15.69,15.391,15.514,68883246,0
2005-01-14,15.592,15.675,15.514,15.598,62004409,0
2005-01-18,15.476,15.533,15.391,15.483,62390245,0
2005-01-19,15.408,15.434,14.963,14.996,88230780,0
2005-01-20,14.919,15.227,14.796,15.136,101124856,0
2005-01-21,15.086,15.277,14.872,14.881,68085782,0
2005-01-24,14.972,15.036,14.625,14.664,97417474,0
2005-01-25,14.788,14.857,14.383,14.466,92734711,0
2005-01-26,14.689,14.758,14.5,14.616,89022626,0
2005-01-27,14.681,15.053,14.65,15.02,93196107,0
2005-01-28,15.044,15.194,14.75,14.788,94443841,0
2005-01-31,14.996,15.121,14.857,14.905,62633891,0
2005-02-01,14.945,15.078,14.872,14.98,66775431,0
2005-02-02,15.062,15.121,14.911,14.996,70339000,0
2005-02-03,14.905,14.945,14.459,14.475,104850750,0
2005-02-04,14.541,14.803,14.525,14.788,91326155,0
2005-02-07,14.881,15.036,14.788,15.005,75916073,0
2005-02-08,15.078,15.227,15.005,15.07,138456903,0
2005-02-09,15.086,15.136,14.459,14.566,141831176,0
2005-02-10,14.664,14.672,14.466,14.525,98274899,0
2005-02-11,14.466,14.766,14.351,14.625,120157147,0
2005-02-14,14.625,14.911,14.574,14.847,71656944,0
2005-02-15,14.89,15.02,14.714,14.803,78879010,0
2005-02-16,14.758,14.829,14.606,14.634,68922260,0
2005-02-17,14.642,14.658,14.368,14.418,55909593,0
2005-02-18,14.49,14.525,14.277,14.293,73486140,0
2005-02-22,14.194,14.5,14.17,14.3,79688168,0
2005-02-23,14.359,14.383,14.153,14.277,71381816,0
2005-02-24,14.228,14.286,14.153,14.194,64976005,0
2005-02-25,14.201,14.317,14.163,14.211,46167592,0
2005-02-28,14.194,14.509,14.185,14.392,76409501,0
2005-03-01,14.409,14.606,14.383,14.459,61282269,0
2005-03-02,14.442,14.741,14.426,14.658,69936211,0
2005-03-03,14.642,14.788,14.634,14.706,59044391,0
2005-03-04,14.788,14.938,14.672,14.905,67329119,0
2005-03-07,15.102,15.302,14.996,15.07,118142376,0
2005-03-08,15.053,15.277,14.963,14.972,65466117,0
2005-03-09,15.086,15.483,15.086,15.309,97690820,0
2005-03-10,15.408,15.523,15.252,15.458,98463990,0
2005-03-11,15.417,15.533,15.044,15.244,67565886,0
2005-03-14,15.252,15.391,15.244,15.317,49756518,0
2005-03-15,15.342,15.408,15.036,15.078,52256238,0
2005-03-16,14.996,15.086,14.872,14.929,58036741,0
2005-03-17,14.89,15.121,14.881,14.896,59306098,0
2005-03-18,14.905,14.996,14.706,14.706,63488607,0
2005-03-21,14.689,14.896,14.664,14.822,46609973,0
2005-03-22,14.838,15.005,14.722,14.803,67503235,0
2005-03-23,14.689,14.89,14.65,14.664,51931890,0
2005-03-24,14.706,14.996,14.625,14.773,62313859,0
2005-03-28,14.872,14.987,14.78,14.78,48936683,0
2005-03-29,14.741,14.857,14.59,14.664,60261449,0
2005-03-30,14.706,14.954,14.706,14.896,64141663,0
2005-03-31,14.881,14.987,14.758,14.78,56085707,0
2005-04-01,14.866,14.929,14.616,14.625,68351180,0
2005-04-04,14.566,14.664,14.459,14.598,62849215,0
2005-04-05,14.65,14.796,14.475,14.722,60714766,0
2005-04-06,14.732,14.872,14.658,14.681,48610509,0
2005-04-07,14.706,15.013,14.689,14.996,61603043,0
2005-04-08,14.945,14.996,14.788,14.788,54964439,0
2005-04-11,14.872,14.954,14.813,14.866,51998814,0
2005-04-12,14.796,15.121,14.75,15.07,105124188,0
2005-04-13,15.013,15.111,14.847,14.872,54392804,0
2005-04-14,14.857,14.881,14.664,14.714,63509423,0
2005-04-15,14.442,14.557,14.194,14.211,105267047,0
2005-04-18,14.17,14.368,14.056,14.06,77376536,0
2005-04-19,14.06,14.3,14.06,14.194,54880195,0
2005-04-20,14.377,14.49,14.17,14.201,70806610,0
2005-04-21,14.368,14.634,14.336,14.606,63633222,0
2005-04-22,14.459,14.55,14.228,14.402,49731875,0
2005-04-25,14.426,14.541,14.368,14.442,47635109,0
2005-04-26,14.317,14.574,14.251,14.277,68595999,0
2005-04-27,14.201,14.426,14.113,14.251,75651810,0
2005-04-28,14.251,14.317,14.128,14.163,59323254,0
2005-04-29,14.194,14.293,14.077,14.268,59805883,0
2005-05-02,14.243,14.31,14.176,14.261,52761105,0
2005-05-03,14.194,14.368,14.194,14.3,52901475,0
2005-05-04,14.31,14.634,14.3,14.582,91953316,0
2005-05-05,14.566,14.919,14.55,14.872,97425289,0
2005-05-06,14.963,15.005,14.803,14.89,59603642,0
2005-05-09,14.872,15.07,14.857,15.044,66281694,0
2005-05-10,14.963,15.121,14.881,15.044,90147056,0
2005-05-11,15.277,15.367,15.053,15.326,149205327,0
2005-05-12,15.326,15.558,15.285,15.449,81770300,0
2005-05-13,15.458,15.713,15.399,15.607,79344155,0
2005-05-16,15.574,15.837,15.492,15.773,75263072,0
2005-05-17,15.657,15.791,15.55,15.746,64337515,0
2005-05-18,15.746,15.977,15.738,15.898,72617650,0
2005-05-19,15.898,16.053,15.845,16.014,56725142,0
2005-05-20,16.004,16.119,15.928,16.086,41505075,0
2005-05-23,16.004,16.183,15.97,16.152,60243009,0
2005-05-24,16.077,16.532,16.029,16.523,104270409,0
2005-05-25,16.375,16.433,16.119,16.211,80771553,0
2005-05-26,16.284,16.492,16.268,16.442,65493255,0
2005-05-27,16.308,16.383,16.252,16.35,32668844,0
2005-05-31,16.211,16.219,15.977,16.029,74543552,0
2005-06-01,16.014,16.359,15.986,16.228,59394754,0
2005-06-02,16.169,16.458,16.152,16.424,44559383,0
2005-06-03,16.236,16.383,15.937,16.029,71173684,0
2005-06-06,16.029,16.053,15.797,16.014,50050563,0
2005-06-07,16.029,16.369,16.004,16.035,74770588,0
2005-06-08,16.143,16.308,15.954,16.035,58916395,0
2005-06-09,15.898,16.202,15.879,16.086,62631784,0
2005-06-10,16.035,16.095,15.782,15.898,41263638,0
2005-06-13,15.845,16.014,15.822,15.946,46256248,0
2005-06-14,15.946,16.062,15.806,15.845,39481557,0
2005-06-15,15.995,16.004,15.681,15.962,44866466,0
2005-06-16,15.921,16.16,15.898,16.136,49336811,0
2005-06-17,16.35,16.501,16.119,16.136,77771649,0
2005-06-20,16.044,16.293,15.995,16.193,40280547,0
2005-06-21,16.228,16.433,16.077,16.334,58892194,0
2005-06-22,16.334,16.442,16.284,16.359,47133043,0
2005-06-23,16.485,16.731,16.343,16.343,114453326,0
2005-06-24,16.243,16.334,15.937,15.946,87157658,0
2005-06-27,15.946,15.954,15.707,15.721,59111222,0
2005-06-28,15.845,15.977,15.822,15.83,49627859,0
2005-06-29,15.937,16.178,15.913,15.995,60964063,0
2005-06-30,16.077,16.103,15.746,15.764,56333894,0
2005-07-01,15.806,15.863,15.607,15.69,42449523,0
2005-07-05,15.523,15.845,15.467,15.55,58829022,0
2005-07-06,15.574,15.773,15.55,15.55,51254931,0
2005-07-07,15.367,15.657,15.293,15.565,56905238,0
2005-07-08,15.607,15.97,15.558,15.954,50676968,0
2005-07-11,15.937,16.16,15.879,16.143,56439601,0
2005-07-12,16.077,16.416,16.077,16.343,56808387,0
2005-07-13,16.318,16.515,16.275,16.501,45234212,0
2005-07-14,16.523,16.573,16.299,16.475,74568137,0
2005-07-15,16.442,16.539,16.343,16.433,45582824,0
2005-07-18,16.375,16.399,16.228,16.236,34377388,0
2005-07-19,16.359,16.69,16.275,16.662,69795730,0
2005-07-20,16.507,16.715,16.299,16.623,65653729,0
2005-07-21,16.607,16.607,16.119,16.16,71324570,0
2005-07-22,16.152,16.178,15.906,15.962,54373733,0
2005-07-25,15.995,16.035,15.55,15.574,70551588,0
2005-07-26,15.7,15.806,15.622,15.746,62368455,0
2005-07-27,15.773,15.906,15.607,15.845,40423803,0
2005-07-28,15.906,15.954,15.746,15.946,48686406,0
2005-07-29,15.97,16.029,15.791,15.822,47921196,0
2005-08-01,15.906,16.068,15.83,15.913,38883503,0
2005-08-02,15.962,16.243,15.913,16.103,49880519,0
2005-08-03,16.004,16.193,15.97,16.143,41084809,0
2005-08-04,16.068,16.299,16.014,16.053,43866647,0
2005-08-05,16.044,16.103,15.946,15.946,38972462,0
2005-08-08,16.004,16.103,15.889,15.906,36893753,0
2005-08-09,16.044,16.308,16.029,16.202,73556220,0
2005-08-10,15.542,15.615,15.044,15.078,245373723,0
2005-08-11,15.121,15.144,14.681,14.919,177534030,0
2005-08-12,14.881,14.911,14.664,14.706,96565491,0
2005-08-15,14.714,14.758,14.557,14.634,77360787,0
2005-08-16,14.642,14.75,14.55,14.566,74116099,0
2005-08-17,14.642,14.857,14.634,14.741,65192713,0
2005-08-18,14.741,14.78,14.59,14.59,49496628,0
2005-08-19,14.658,14.773,14.598,14.722,48084377,0
2005-08-22,14.788,14.803,14.541,14.616,50653943,0
2005-08-23,14.658,14.758,14.625,14.672,55752518,0
2005-08-24,14.65,14.722,14.475,14.475,70662060,0
2005-08-25,14.509,14.706,14.442,14.442,50552736,0
2005-08-26,14.459,14.49,14.344,14.377,52331389,0
2005-08-29,14.293,14.681,14.293,14.574,49046399,0
2005-08-30,14.525,14.557,14.368,14.466,49891327,0
2005-08-31,14.509,14.598,14.409,14.557,50275332,0
2005-09-01,14.459,14.706,14.426,14.582,49983410,0
2005-09-02,14.606,14.929,14.574,14.642,39094055,0
2005-09-06,14.866,15.078,14.829,15.036,73608153,0
2005-09-07,15.02,15.244,14.954,15.201,71491691,0
2005-09-08,15.111,15.317,15.07,15.178,65801320,0
2005-09-09,15.201,15.417,15.178,15.351,55721017,0
2005-09-12,15.194,15.342,15.161,15.268,58911688,0
2005-09-13,15.268,15.268,15.07,15.078,63471576,0
2005-09-14,15.062,15.161,14.732,14.741,68956727,0
2005-09-15,14.803,14.945,14.788,14.896,67657171,0
2005-09-16,14.972,15.277,14.829,15.218,90409769,0
2005-09-19,15.121,15.144,14.881,15.013,55245551,0
2005-09-20,14.963,15.194,14.75,14.847,69407366,0
2005-09-21,14.766,14.866,14.642,14.75,64460445,0
2005-09-22,14.65,14.987,14.606,14.963,58100048,0
2005-09-23,14.857,15.013,14.829,14.911,46093903,0
2005-09-26,14.996,15.02,14.766,14.803,68145857,0
2005-09-27,14.766,14.813,14.616,14.642,61064035,0
2005-09-28,14.664,14.911,14.658,14.803,65871556,0
2005-09-29,14.78,14.822,14.664,14.758,68019241,0
2005-09-30,14.697,14.822,14.582,14.803,67885269,0
2005-10-03,14.813,14.972,14.65,14.658,57744628,0
2005-10-04,14.664,14.788,14.582,14.598,65559866,0
2005-10-05,14.606,14.689,14.459,14.459,57048700,0
2005-10-06,14.483,14.672,14.466,14.65,73225549,0
2005-10-07,14.681,14.706,14.541,14.566,43045536,0
2005-10-10,14.459,14.541,14.251,14.451,70068887,0
2005-10-11,14.402,14.49,14.163,14.201,66974724,0
2005-10-12,14.17,14.451,14.022,14.402,103471875,0
2005-10-13,14.31,14.433,14.211,14.293,55115929,0
2005-10-14,14.336,14.351,14.185,14.268,43151305,0
2005-10-17,14.243,14.351,14.163,14.185,41569796,0
2005-10-18,14.128,14.211,14.022,14.031,49405915,0
2005-10-19,13.97,14.22,13.906,14.211,65431653,0
2005-10-20,14.201,14.326,13.96,13.986,62466585,0
2005-10-21,14.153,14.194,13.995,14.069,69862656,0
2005-10-24,14.119,14.194,13.979,14.176,53823362,0
2005-10-25,14.06,14.201,14.031,14.145,57031856,0
2005-10-26,14.103,14.22,14.077,14.128,44913285,0
2005-10-27,14.069,14.243,14.038,14.085,47554517,0
2005-10-28,14.17,14.236,14.095,14.163,51591798,0
2005-10-31,14.201,14.49,14.17,14.418,96136532,0
2005-11-01,14.31,14.466,14.251,14.442,53626302,0
2005-11-02,14.377,14.65,14.3,14.566,73763557,0
2005-11-03,14.65,14.658,14.442,14.466,58451856,0
2005-11-04,14.5,14.773,14.483,14.766,51914261,0
2005-11-07,14.788,14.857,14.664,14.75,51951621,0
2005-11-08,14.672,14.838,14.642,14.758,46216016,0
2005-11-09,14.681,14.75,14.625,14.664,83208700,0
2005-11-10,14.251,14.336,14.06,14.17,173615517,0
2005-11-11,14.145,14.459,14.119,14.433,100278451,0
2005-11-14,14.383,14.426,14.251,14.336,42785989,0
2005-11-15,14.293,14.402,14.22,14.268,53294997,0
2005-11-16,14.236,14.336,14.128,14.228,53422177,0
2005-11-17,14.293,14.368,14.228,14.351,57710386,0
2005-11-18,14.377,14.377,13.939,14.06,166310807,0
2005-11-21,14.077,14.103,14.047,14.095,62743684,0
2005-11-22,14.06,14.433,14.022,14.277,85938372,0
2005-11-23,14.251,14.517,14.251,14.409,68838971,0
2005-11-25,14.409,14.566,14.409,14.5,21580756,0
2005-11-28,14.5,14.574,14.433,14.442,45306213,0
2005-11-29,14.451,14.741,14.442,14.466,76155212,0
2005-11-30,14.466,14.664,14.459,14.49,57126781,0
2005-12-01,14.634,14.664,14.566,14.616,47992595,0
2005-12-02,14.582,14.65,14.459,14.574,52037816,0
2005-12-05,14.525,14.722,14.402,14.459,69126147,0
2005-12-06,14.483,14.574,14.368,14.509,66161708,0
2005-12-07,14.75,14.872,14.65,14.689,117263795,0
2005-12-08,14.706,14.722,14.525,14.574,80347051,0
2005-12-09,14.55,14.642,14.426,14.5,75848636,0
2005-12-12,14.509,14.658,14.418,14.475,47869174,0
2005-12-13,14.433,14.525,14.418,14.459,59582004,0
2005-12-14,14.426,14.658,14.426,14.616,70729947,0
2005-12-15,14.574,14.741,14.541,14.672,75386706,0
2005-12-16,14.65,14.681,14.466,14.475,112830933,0
2005-12-19,14.475,14.59,14.426,14.433,56572881,0
2005-12-20,14.426,14.509,14.268,14.3,58252510,0
2005-12-21,14.293,14.359,14.176,14.22,93214217,0
2005-12-22,14.211,14.351,14.185,14.286,43851993,0
2005-12-23,14.286,14.368,14.251,14.336,27586546,0
2005-12-27,14.336,14.442,14.236,14.251,36142441,0
2005-12-28,14.251,14.383,14.17,14.286,46835476,0
2005-12-29,14.277,14.368,14.153,14.236,43581624,0
2005-12-30,14.153,14.201,14.103,14.145,47474227,0
2006-01-03,14.201,14.451,14.185,14.418,67079670,0
2006-01-04,14.433,14.813,14.426,14.75,97314158,0
2006-01-05,14.829,15.268,14.813,15.161,143472591,0
2006-01-06,15.285,15.598,15.261,15.506,148201360,0
2006-01-09,15.666,15.791,15.63,15.746,95097358,0
2006-01-10,15.598,15.822,15.506,15.675,89358157,0
2006-01-11,15.7,16.053,15.639,16.029,89457101,0
2006-01-12,15.921,15.986,15.764,15.863,72098978,0
2006-01-13,15.837,15.97,15.607,15.63,63359251,0
2006-01-17,15.5,15.514,15.261,15.434,64296356,0
2006-01-18,15.201,15.574,15.17,15.476,84080977,0
2006-01-19,15.565,15.797,15.55,15.713,65983962,0
2006-01-20,15.622,15.639,15.07,15.293,94198547,0
2006-01-23,15.317,15.333,14.98,15.005,66028239,0
2006-01-24,15.005,15.261,14.996,15.144,61190164,0
2006-01-25,15.178,15.376,15.078,15.342,62435714,0
2006-01-26,15.367,15.441,15.078,15.351,78508704,0
2006-01-27,15.351,15.657,15.333,15.514,58966400,0
2006-01-30,15.434,15.657,15.417,15.607,52183650,0
2006-01-31,15.449,15.483,15.136,15.342,78204242,0
2006-02-01,15.194,15.384,15.161,15.351,65025544,0
2006-02-02,15.261,15.492,15.121,15.178,48757464,0
2006-02-03,15.102,15.144,14.829,14.996,86778554,0
2006-02-06,14.89,14.954,14.732,14.732,62705814,0
2006-02-07,14.732,15.036,14.722,14.945,94705414,0
2006-02-08,15.906,16.111,15.791,16.029,242519820,0
2006-02-09,16.136,16.507,16.086,16.152,144900734,0
2006-02-10,16.193,16.424,16.193,16.327,89300172,0
2006-02-13,16.202,16.399,15.962,16.152,70942023,0
2006-02-14,16.211,16.407,16.169,16.275,67527341,0
2006-02-15,16.202,16.492,16.183,16.475,74605742,0
2006-02-16,16.45,16.523,16.383,16.507,56859604,0
2006-02-17,16.492,16.515,16.383,16.407,43527833,0
2006-02-21,16.284,16.442,16.068,16.178,57687318,0
2006-02-22,16.178,16.467,16.16,16.252,69861531,0
2006-02-23,16.202,16.399,16.16,16.293,57503022,0
2006-02-24,16.275,16.45,16.259,16.399,45316439,0
2006-02-27,16.383,16.523,16.383,16.501,67600545,0
2006-02-28,16.485,16.855,16.407,16.723,165707315,0
2006-03-01,16.862,17.45,16.806,17.401,193937099,0
2006-03-02,17.285,17.401,17.102,17.251,83799984,0
2006-03-03,17.084,17.623,17.069,17.383,92500134,0
2006-03-06,17.308,17.748,17.251,17.393,103037019,0
2006-03-07,17.285,17.334,17.084,17.242,57511074,0
2006-03-08,17.102,17.343,17.084,17.235,65805558,0
2006-03-09,17.242,17.277,16.886,16.886,55179941,0
2006-03-10,17.029,17.251,16.787,17.2,58656352,0
2006-03-13,17.242,17.475,17.192,17.235,56313448,0
2006-03-14,17.209,17.557,17.163,17.557,66511133,0
2006-03-15,17.499,17.763,17.481,17.712,58718898,0
2006-03-16,17.757,17.921,17.549,17.557,67010858,0
2006-03-17,17.73,17.912,17.475,17.863,75166986,0
2006-03-20,17.855,17.961,17.705,17.912,41787695,0
2006-03-21,17.805,18.053,17.582,17.69,59837403,0
2006-03-22,17.54,17.763,17.54,17.697,43324553,0
2006-03-23,17.596,17.757,17.524,17.69,44549569,0
2006-03-24,17.623,17.763,17.54,17.647,41209370,0
2006-03-27,17.565,18.053,17.557,17.921,63171443,0
2006-03-28,17.855,18.094,17.606,17.623,65687407,0
2006-03-29,17.682,18.078,17.582,17.821,70396149,0
2006-03-30,17.846,18.178,17.805,18.152,65007175,0
2006-03-31,18.125,18.178,17.903,17.903,65704518,0
2006-04-03,18.053,18.161,17.836,17.836,56316618,0
2006-04-04,17.78,17.929,17.682,17.814,52183787,0
2006-04-05,17.836,18.125,17.836,17.921,46832745,0
2006-04-06,17.846,17.886,17.441,17.499,85933367,0
2006-04-07,17.499,17.673,17.169,17.192,53589052,0
2006-04-10,17.178,17.475,17.163,17.343,37623181,0
2006-04-11,17.334,17.475,17.102,17.375,55182720,0
2006-04-12,17.285,17.524,16.523,17.367,37015794,0
2006-04-13,17.343,17.763,17.343,17.499,46716584,0
2006-04-17,17.458,17.655,17.127,17.235,41242428,0
2006-04-18,17.3,17.763,17.127,17.739,61022463,0
2006-04-19,17.682,17.72,17.424,17.565,35305656,0
2006-04-20,17.466,17.739,17.285,17.375,44579122,0
2006-04-21,17.401,17.466,16.929,17.084,52550511,0
2006-04-24,16.977,17.063,16.755,16.763,58705942,0
2006-04-25,16.839,16.986,16.69,16.912,55675299,0
2006-04-26,16.938,17.251,16.855,17.127,57128563,0
2006-04-27,17.002,17.54,16.954,17.334,56701195,0
2006-04-28,17.35,17.596,17.163,17.308,51633106,0
2006-05-01,17.375,17.682,17.277,17.315,55090506,0
2006-05-02,17.458,17.971,17.441,17.673,56090544,0
2006-05-03,17.873,17.886,17.614,17.757,42100391,0
2006-05-04,17.771,18.094,17.763,18.063,60075874,0
2006-05-05,18.094,18.178,17.763,17.971,60844435,0
2006-05-08,17.879,18.088,17.821,17.979,57280204,0
2006-05-09,17.921,18.01,17.69,17.912,95075278,0
2006-05-10,17.647,18.169,17.093,17.144,112161822,0
2006-05-11,17.037,17.069,16.492,16.565,102494369,0
2006-05-12,16.647,17.144,16.607,16.806,86909680,0
2006-05-15,16.832,17.037,16.111,16.986,65028059,0
2006-05-16,16.922,16.969,16.647,16.699,67057587,0
2006-05-17,16.507,16.814,16.492,16.672,72927813,0
2006-05-18,16.662,17.02,16.654,16.763,76942564,0
2006-05-19,16.787,17.3,16.787,17.242,93243931,0
2006-05-22,17.242,17.26,16.938,17.02,66904282,0
2006-05-23,17.037,17.293,16.832,16.832,61809713,0
2006-05-24,16.823,17.127,16.639,16.929,66787776,0
2006-05-25,17.063,17.144,16.755,16.954,50039629,0
2006-05-26,16.994,16.994,16.681,16.778,45695111,0
2006-05-30,16.69,16.715,16.327,16.334,55399863,0
2006-05-31,16.359,16.549,16.119,16.259,68920723,0
2006-06-01,16.259,16.938,16.252,16.938,64525631,0
2006-06-02,17.02,17.185,16.814,16.886,52109868,0
2006-06-05,16.797,16.832,16.424,16.424,43841908,0
2006-06-06,16.433,16.823,16.433,16.662,64713808,0
2006-06-07,16.747,16.747,16.442,16.45,49287350,0
2006-06-08,16.318,16.591,16.035,16.433,86738151,0
2006-06-09,16.424,16.723,16.383,16.501,48213019,0
2006-06-12,16.475,16.523,16.095,16.095,36872096,0
2006-06-13,16.014,16.202,15.954,15.995,57710613,0
2006-06-14,16.022,16.327,15.995,16.202,49078292,0
2006-06-15,16.252,16.715,16.243,16.708,54209458,0
2006-06-16,16.623,16.708,16.442,16.507,49824787,0
2006-06-19,16.539,16.647,16.284,16.375,39037797,0
2006-06-20,16.308,16.565,16.228,16.299,34786311,0
2006-06-21,16.359,16.87,16.327,16.583,59079631,0
2006-06-22,16.639,16.715,16.143,16.268,50109630,0
2006-06-23,16.268,16.45,16.152,16.202,33310576,0
2006-06-26,16.152,16.275,16.103,16.193,25543498,0
2006-06-27,16.211,16.343,15.921,15.946,43916441,0
2006-06-28,15.946,16.062,15.764,16.014,42588602,0
2006-06-29,16.062,16.523,15.954,16.45,52947218,0
2006-06-30,16.523,16.549,16.129,16.136,63369305,0
2006-07-03,16.343,16.615,16.259,16.523,26517887,0
2006-07-05,16.399,16.501,16.086,16.193,37167046,0
2006-07-06,16.193,16.375,16.103,16.219,40643349,0
2006-07-07,16.111,16.211,15.879,16.022,40881557,0
2006-07-10,16.035,16.143,15.55,15.675,47547709,0
2006-07-11,15.55,15.592,15.17,15.441,90389198,0
2006-07-12,15.351,15.417,15.036,15.086,45789421,0
2006-07-13,14.911,15.218,14.773,14.89,60257166,0
2006-07-14,14.881,15.053,14.681,14.822,48232410,0
2006-07-17,14.838,15.095,14.758,14.847,51010403,0
2006-07-18,14.89,15.013,14.466,14.773,58196982,0
2006-07-19,14.773,15.227,14.697,14.872,83175360,0
2006-07-20,14.905,14.945,14.55,14.773,74462823,0
2006-07-21,14.714,14.75,14.418,14.426,67475325,0
2006-07-24,14.606,14.89,14.5,14.829,53326221,0
2006-07-25,14.872,15.036,14.642,14.929,40704531,0
2006-07-26,14.866,15.02,14.758,14.822,40645116,0
2006-07-27,14.872,14.972,14.541,14.616,40177386,0
2006-07-28,14.732,14.938,14.697,14.938,45783252,0
2006-07-31,14.857,15.17,14.75,14.773,59491454,0
2006-08-01,14.758,14.766,14.442,14.442,49594756,0
2006-08-02,14.55,14.616,14.277,14.442,69988860,0
2006-08-03,14.351,14.574,14.17,14.509,70975616,0
2006-08-04,14.59,14.59,14.128,14.243,80892547,0
2006-08-07,14.211,14.534,14.194,14.383,41651712,0
2006-08-08,14.574,14.582,14.17,14.286,104516344,0
2006-08-09,16.029,16.485,15.986,16.343,268148556,0
2006-08-10,16.183,16.343,15.962,16.16,63242030,0
2006-08-11,16.111,16.299,16.004,16.143,51083659,0
2006-08-14,16.35,16.708,16.334,16.6,77326761,0
2006-08-15,16.895,17.227,16.763,17.063,87736711,0
2006-08-16,17.185,17.466,17.011,17.433,79043479,0
2006-08-17,17.343,17.466,17.118,17.227,52710195,0
2006-08-18,17.268,17.268,16.912,17.235,42506923,0
2006-08-21,17.029,17.35,16.994,17.277,35226899,0
2006-08-22,17.251,17.633,17.218,17.549,63523189,0
2006-08-23,17.481,17.623,17.209,17.393,44306732,0
2006-08-24,17.596,17.697,17.325,17.424,43902791,0
2006-08-25,17.367,17.574,17.315,17.393,35097008,0
2006-08-28,17.308,17.748,17.26,17.69,42480836,0
2006-08-29,17.633,17.921,17.507,17.912,52740153,0
2006-08-30,17.846,17.971,17.763,17.903,43746598,0
2006-08-31,17.903,18.304,17.886,18.169,103293562,0
2006-09-01,18.178,18.464,18.053,18.401,81463658,0
2006-09-05,18.278,18.401,18.195,18.249,79207269,0
2006-09-06,18.019,18.417,17.846,17.921,79284052,0
2006-09-07,17.78,18.01,17.49,17.796,67960691,0
2006-09-08,17.903,17.979,17.614,17.971,40309278,0
2006-09-11,17.805,18.294,17.78,18.143,51594113,0
2006-09-12,18.101,18.714,18.088,18.714,79904210,0
2006-09-13,18.688,18.912,18.631,18.714,52667816,0
2006-09-14,18.631,18.821,18.624,18.756,48872547,0
2006-09-15,18.894,19.235,18.671,18.771,75952445,0
2006-09-18,18.779,19.003,18.73,18.871,56956720,0
2006-09-19,18.836,18.987,18.541,18.804,67368208,0
2006-09-20,18.979,19.282,18.864,19.226,92474484,0
2006-09-21,19.29,19.39,18.952,19.011,68088192,0
2006-09-22,18.871,19.036,18.648,18.903,54984290,0
2006-09-25,18.936,19.21,18.73,19.192,48631766,0
2006-09-26,19.095,19.415,19.003,19.415,68106678,0
2006-09-27,19.26,19.397,19.095,19.29,45195667,0
2006-09-28,19.21,19.415,19.103,19.397,48515412,0
2006-09-29,19.359,19.442,18.971,18.987,46173216,0
2006-10-02,19.042,19.201,18.971,18.987,40227092,0
2006-10-03,18.894,19.407,18.836,19.342,46271797,0
2006-10-04,19.235,19.813,19.219,19.771,67962797,0
2006-10-05,19.755,19.829,19.613,19.746,60997727,0
2006-10-06,19.613,19.994,19.613,19.902,59184753,0
2006-10-09,20.026,20.159,19.928,20.084,45522304,0
2006-10-10,20.017,20.151,19.829,20.102,49362956,0
2006-10-11,19.994,20.284,19.969,20.159,48805115,0
2006-10-12,20.169,20.267,19.918,20.201,50206243,0
2006-10-13,20.159,20.342,20.127,20.267,43464780,0
2006-10-16,20.342,20.473,20.284,20.317,47756703,0
2006-10-17,20.186,20.292,19.928,20.225,49649839,0
2006-10-18,20.178,20.356,19.902,19.978,43821981,0
2006-10-19,19.846,20.026,19.605,19.962,58520054,0
2006-10-20,19.994,20.308,19.789,20.284,58187395,0
2006-10-23,20.201,20.356,20.053,20.186,58725039,0
2006-10-24,20.186,20.275,19.962,20.109,36134961,0
2006-10-25,20.003,20.178,19.902,20.07,46940440,0
2006-10-26,20.043,20.127,19.795,19.985,41447734,0
2006-10-27,19.863,19.985,19.523,19.598,52030085,0
2006-10-30,19.407,19.853,19.226,19.746,52797037,0
2006-10-31,19.928,20.151,19.846,19.937,54720234,0
2006-11-01,20.127,20.201,19.789,19.911,60759298,0
2006-11-02,19.813,19.946,19.746,19.871,46919742,0
2006-11-03,19.829,19.853,19.465,19.639,47612041,0
2006-11-06,19.954,20.533,19.928,20.39,90210246,0
2006-11-07,20.497,20.662,20.301,20.523,92085302,0
2006-11-08,20.407,20.976,20.241,20.737,149021691,0
2006-11-09,22.431,22.67,22.021,22.065,240527823,0
2006-11-10,22.014,22.288,21.943,22.092,71617353,0
2006-11-13,22.092,22.144,21.913,22.043,59709662,0
2006-11-14,22.043,22.092,21.817,22.004,58373879,0
2006-11-15,21.958,22.101,21.898,21.976,57194467,0
2006-11-16,22.101,22.572,22.082,22.431,79520578,0
2006-11-17,22.273,22.359,22.137,22.253,53841606,0
2006-11-20,22.26,22.422,22.073,22.397,50667241,0
2006-11-21,22.448,22.457,22.082,22.144,53970659,0
2006-11-22,22.267,22.298,22.101,22.234,32858250,0
2006-11-24,22.082,22.208,21.68,22.172,16326693,0
2006-11-27,22.101,22.217,21.258,21.317,77222221,0
2006-11-28,21.15,22.413,21.142,22.333,131439009,0
2006-11-29,22.35,22.554,22.226,22.376,82470670,0
2006-11-30,22.306,22.35,22.144,22.234,55550968,0
2006-12-01,22.298,22.376,21.852,22.049,56870320,0
2006-12-04,22.26,22.776,22.19,22.512,82850638,0
2006-12-05,22.645,22.67,22.306,22.34,52134392,0
2006-12-06,22.422,22.529,22.267,22.382,41248460,0
2006-12-07,22.499,22.554,22.208,22.208,38023279,0
2006-12-08,22.208,22.431,22.092,22.288,35700216,0
2006-12-11,22.217,22.705,22.182,22.397,52086838,0
2006-12-12,22.389,22.637,22.111,22.376,52473131,0
2006-12-13,22.538,22.599,22.253,22.512,51957552,0
2006-12-14,22.499,22.67,22.457,22.564,45897883,0
2006-12-15,22.599,22.946,22.581,22.768,80812159,0
2006-12-18,22.803,23.101,22.661,22.812,55985794,0
2006-12-19,22.715,22.937,22.554,22.831,46673234,0
2006-12-20,22.812,22.883,22.623,22.627,38574953,0
2006-12-21,22.688,22.803,22.491,22.547,39214306,0
2006-12-22,22.59,22.653,22.253,22.253,33099879,0
2006-12-26,22.359,22.581,22.182,22.464,22011081,0
2006-12-27,22.59,22.723,22.165,22.554,31076277,0
2006-12-28,22.547,22.785,22.512,22.653,42137249,0
2006-12-29,22.564,22.831,22.547,22.581,32829601,0
2007-01-03,22.67,23.116,22.581,22.909,77544281,0
2007-01-04,22.862,23.538,22.753,23.513,88367114,0
2007-01-05,23.473,23.604,23.169,23.523,75819880,0
2007-01-08,23.564,23.744,23.398,23.655,57981009,0
2007-01-09,23.735,23.753,23.391,23.523,61099375,0
2007-01-10,23.383,23.735,23.307,23.698,61278868,0
2007-01-11,23.753,23.95,23.629,23.705,66088095,0
2007-01-12,23.629,23.935,23.505,23.894,66065077,0
2007-01-16,23.611,23.621,23.131,23.169,91349327,0
2007-01-17,23.034,23.131,22.217,22.288,131754563,0
2007-01-18,22.397,22.431,21.704,21.852,97429998,0
2007-01-19,21.87,22.182,21.827,22.058,75350779,0
2007-01-22,22.092,22.144,21.603,21.92,84024579,0
2007-01-23,21.773,22.073,21.505,21.515,81929971,0
2007-01-24,21.664,22.267,21.631,22.217,77218703,0
2007-01-25,22.226,22.267,21.612,21.664,66947256,0
2007-01-26,21.612,21.927,21.283,21.773,78002407,0
2007-01-29,21.696,21.87,21.48,21.657,62376267,0
2007-01-30,21.704,21.763,21.505,21.688,54477427,0
2007-01-31,21.621,22.152,21.524,21.995,73246762,0
2007-02-01,22.082,22.298,21.781,21.967,67292506,0
2007-02-02,22.208,22.457,21.967,22.422,70825245,0
2007-02-05,22.661,22.862,22.499,22.731,73963182,0
2007-02-06,22.928,22.955,22.404,22.538,125569868,0
2007-02-07,23.637,23.835,23.191,23.208,155488432,0
2007-02-08,23.044,23.422,22.963,23.248,66905080,0
2007-02-09,23.186,23.257,22.705,22.891,61160286,0
2007-02-12,22.821,22.928,22.653,22.753,47326063,0
2007-02-13,22.868,22.909,22.315,22.457,71849490,0
2007-02-14,22.52,22.847,22.431,22.688,58894596,0
2007-02-15,22.731,22.977,22.678,22.768,44183748,0
2007-02-16,22.653,22.76,22.607,22.739,42258072,0
2007-02-20,22.794,23.131,22.538,22.855,49402152,0
2007-02-21,22.564,22.812,22.554,22.623,43034874,0
2007-02-22,22.731,22.812,22.491,22.637,48831050,0
2007-02-23,22.599,22.862,22.599,22.731,49196953,0
2007-02-26,22.839,22.883,22.325,22.505,45722343,0
2007-02-27,22.101,22.267,21.018,21.241,95143911,0
2007-02-28,21.317,21.688,21.275,21.432,77130599,0
2007-03-01,20.986,21.688,20.712,21.357,85145125,0
2007-03-02,21.241,21.457,20.778,20.903,83035152,0
2007-03-05,20.647,21.275,20.505,21.035,72551776,0
2007-03-06,21.317,21.54,21.233,21.447,62694648,0
2007-03-07,21.473,21.572,21.134,21.374,79263117,0
2007-03-08,21.621,21.834,21.54,21.603,53095677,0
2007-03-09,21.773,21.888,21.432,21.547,47453270,0
2007-03-12,21.496,21.688,21.39,21.621,35328401,0
2007-03-13,21.48,21.672,21.043,21.068,70244201,0
2007-03-14,21.068,21.382,20.87,21.357,64595030,0
2007-03-15,21.241,21.424,21.168,21.323,46416277,0
2007-03-16,21.374,21.54,21.258,21.473,60393217,0
2007-03-19,21.621,21.789,21.48,21.728,45439280,0
2007-03-20,21.696,21.879,21.563,21.763,53254033,0
2007-03-21,21.804,22.137,21.532,22.137,53629993,0
2007-03-22,22.082,22.137,21.781,21.789,46379400,0
2007-03-23,21.827,21.958,21.639,21.639,37767406,0
2007-03-26,21.672,21.773,21.323,21.763,54038322,0
2007-03-27,21.58,21.68,21.357,21.424,47478468,0
2007-03-28,21.308,22.306,21.126,21.233,53125575,0
2007-03-29,21.416,21.457,20.787,21.01,68759497,0
2007-03-30,21.027,21.192,20.746,21.092,47110341,0
2007-04-02,21.208,21.258,20.912,20.986,40563607,0
2007-04-03,21.111,21.54,21.018,21.357,55053179,0
2007-04-04,21.447,21.664,21.382,21.563,48344223,0
2007-04-05,21.465,21.621,21.399,21.532,35550631,0
2007-04-09,21.603,21.773,21.572,21.648,34095149,0
2007-04-10,21.563,21.631,21.3,21.473,46688347,0
2007-04-11,21.457,21.596,21.183,21.308,51693954,0
2007-04-12,21.25,21.54,21.176,21.457,33976973,0
2007-04-13,21.416,22.267,21.183,22.043,100711496,0
2007-04-16,22.027,22.253,21.879,21.995,62790166,0
2007-04-17,22.021,22.404,21.943,22.172,71725897,0
2007-04-18,22.049,22.298,21.898,22.199,38922243,0
2007-04-19,21.958,22.101,21.87,22.043,35303653,0
2007-04-20,22.359,22.389,22.101,22.298,51800787,0
2007-04-23,22.208,22.26,21.898,21.958,46589618,0
2007-04-24,22.021,22.027,21.532,21.754,64478697,0
2007-04-25,21.92,22.199,21.664,22.12,54667947,0
2007-04-26,22.165,22.44,21.927,21.933,61648031,0
2007-04-27,21.898,22.35,21.888,22.333,54658026,0
2007-04-30,22.298,22.474,22.092,22.092,60963155,0
2007-05-01,22.158,22.333,21.943,22.19,55943943,0
2007-05-02,22.325,22.928,22.325,22.862,69279471,0
2007-05-03,22.928,23.084,22.76,22.883,44802964,0
2007-05-04,23.078,23.131,22.97,23.061,55523176,0
2007-05-07,23.084,23.106,22.937,22.977,56172582,0
2007-05-08,22.928,23.53,22.839,23.43,119222143,0
2007-05-09,22.315,22.382,21.842,21.906,183458814,0
2007-05-10,21.789,22.12,21.696,21.718,72045421,0
2007-05-11,21.811,22.021,21.773,22.004,47314412,0
2007-05-14,21.986,22.021,21.58,21.718,61186188,0
2007-05-15,21.728,21.888,21.547,21.589,52112039,0
2007-05-16,21.688,21.888,21.589,21.879,46806284,0
2007-05-17,21.728,21.995,21.688,21.711,44854968,0
2007-05-18,21.781,21.817,21.612,21.657,49229680,0
2007-05-21,21.648,21.927,21.639,21.811,52099371,0
2007-05-22,21.811,21.898,21.696,21.789,48417321,0
2007-05-23,21.811,21.834,21.382,21.457,66370707,0
2007-05-24,21.496,21.532,20.927,20.986,82095995,0
2007-05-25,21.068,21.217,20.986,21.084,51624561,0
2007-05-29,21.111,21.48,21.111,21.399,48314896,0
2007-05-30,21.233,21.811,21.15,21.804,67698023,0
2007-05-31,22.092,22.298,21.888,22.243,92403431,0
2007-06-01,22.26,22.637,22.165,22.19,57337249,0
2007-06-04,22.043,22.35,22.021,22.315,39366188,0
2007-06-05,22.19,22.554,22.19,22.474,71958433,0
2007-06-06,22.306,22.376,21.87,21.976,51874169,0
2007-06-07,21.852,21.976,21.349,21.357,82596325,0
2007-06-08,21.349,21.906,21.349,21.879,57237080,0
2007-06-11,21.718,21.92,21.704,21.746,29699724,0
2007-06-12,21.58,21.92,21.505,21.532,59948793,0
2007-06-13,21.664,21.92,21.365,21.92,52069633,0
2007-06-14,21.92,22.28,21.906,22.165,48337340,0
2007-06-15,22.34,22.637,22.208,22.627,90142998,0
2007-06-18,22.59,22.637,22.34,22.483,54996728,0
2007-06-19,22.34,22.637,22.208,22.554,51325501,0
2007-06-20,22.623,22.883,22.422,22.474,75401327,0
2007-06-21,22.413,22.67,22.234,22.572,61182444,0
2007-06-22,22.44,22.715,22.182,22.243,64399491,0
2007-06-25,22.158,22.599,22.101,22.325,53360505,0
2007-06-26,22.52,22.715,22.298,22.431,64285718,0
2007-06-27,22.267,22.554,22.182,22.529,46466183,0
2007-06-28,22.883,23.464,22.776,23.007,94367744,0
2007-06-29,23.116,23.186,22.847,23.007,54445846,0
2007-07-02,23.071,23.186,22.963,23.044,44798497,0
2007-07-03,23.092,23.216,22.977,23.216,27183759,0
2007-07-05,23.199,23.448,23.084,23.438,46928049,0
2007-07-06,23.438,23.546,23.332,23.523,38147725,0
2007-07-09,23.498,23.546,23.422,23.498,40271969,0
2007-07-10,23.284,23.53,23.216,23.391,47874177,0
2007-07-11,23.248,23.795,23.24,23.762,51277651,0
2007-07-12,23.851,24.763,22.768,24.622,111229272,0
2007-07-13,24.371,24.754,24.371,24.695,68042917,0
2007-07-16,24.554,24.785,24.554,24.695,53600013,0
2007-07-17,24.663,24.771,24.455,24.562,45381091,0
2007-07-18,24.339,24.416,23.86,24.323,58054330,0
2007-07-19,24.663,24.785,24.631,24.737,64286841,0
2007-07-20,24.728,24.737,24.293,24.446,55430527,0
2007-07-23,24.54,25.109,24.524,25.001,76796260,0
2007-07-24,24.737,25.084,24.439,24.586,84212667,0
2007-07-25,24.785,24.985,24.496,24.71,64249478,0
2007-07-26,24.348,24.747,24.026,24.515,91633304,0
2007-07-27,24.579,24.663,23.912,23.928,79258814,0
2007-07-30,23.95,24.424,23.655,24.362,53808049,0
2007-07-31,24.562,24.671,23.887,23.887,65019802,0
2007-08-01,23.771,24.639,23.753,24.594,73125531,0
2007-08-02,24.586,24.96,24.515,24.892,69871732,0
2007-08-03,24.802,24.892,24.323,24.339,62072320,0
2007-08-06,24.47,24.54,23.878,24.371,86356034,0
2007-08-07,24.381,24.671,23.903,24.532,97488597,0
2007-08-08,25.613,26.647,25.613,26.175,234075964,0
2007-08-09,25.768,26.826,25.76,25.944,123752150,0
2007-08-10,25.572,26.025,25.482,25.934,100160251,0
2007-08-13,26.075,26.108,25.428,25.473,87462496,0
2007-08-14,25.643,25.753,24.852,25.001,104008189,0
2007-08-15,24.91,25.398,24.695,24.719,81313204,0
2007-08-16,24.586,24.826,23.611,24.207,124501815,0
2007-08-17,24.771,25.165,24.424,24.778,95175797,0
2007-08-20,24.71,25.043,24.39,24.586,61328883,0
2007-08-21,24.579,25.035,24.532,24.869,48212224,0
2007-08-22,25.159,25.174,24.71,25.001,47379640,0
2007-08-23,25.206,25.297,24.836,25.009,46025585,0
2007-08-24,24.951,25.403,24.845,25.39,41091918,0
2007-08-27,25.206,25.82,25.206,25.695,52546800,0
2007-08-28,25.49,25.695,25.109,25.125,50776071,0
2007-08-29,25.242,25.629,25.19,25.613,47921261,0
2007-08-30,25.447,26.415,25.412,25.969,68058061,0
2007-08-31,26.308,26.425,26.166,26.37,47242072,0
2007-09-04,26.355,26.851,26.231,26.704,65476110,0
2007-09-05,26.504,26.678,26.37,26.619,64583820,0
2007-09-06,26.77,26.802,26.215,26.308,55328796,0
2007-09-07,25.944,26.246,25.687,26.042,73522491,0
2007-09-10,26.175,26.44,25.794,26.224,48622302,0
2007-09-11,26.398,26.578,26.215,26.571,40023221,0
2007-09-12,26.454,26.541,26.215,26.246,42454385,0
2007-09-13,26.407,26.463,25.944,26.033,40638354,0
2007-09-14,25.952,26.184,25.737,26.075,38016961,0
2007-09-17,25.861,26.231,25.82,26.025,36229768,0
2007-09-18,26.085,26.471,25.952,26.471,67937997,0
2007-09-19,26.548,26.835,26.479,26.513,60036013,0
2007-09-20,26.37,26.761,26.363,26.611,40243213,0
2007-09-21,26.851,26.901,26.594,26.687,68800274,0
2007-09-24,26.619,26.793,26.231,26.339,49824579,0
2007-09-25,26.148,26.877,26.148,26.802,57961359,0
2007-09-26,26.974,27.264,26.934,27.256,78502088,0
2007-09-27,27.279,27.502,27.14,27.447,46088483,0
2007-09-28,27.315,27.579,27.24,27.365,39535791,0
2007-10-01,27.274,27.537,27.24,27.256,50936814,0
2007-10-02,27.264,27.371,27.158,27.274,38036964,0
2007-10-03,27.182,27.24,26.793,26.811,45155026,0
2007-10-04,26.926,27.002,26.339,26.562,61178376,0
2007-10-05,26.71,27.108,26.655,26.967,43937499,0
2007-10-08,26.877,27.182,26.859,27.024,23404153,0
2007-10-09,27.074,27.34,26.974,27.331,39872267,0
2007-10-10,27.546,27.679,27.387,27.487,44670143,0
2007-10-11,27.579,27.76,26.934,27.1,54675625,0
2007-10-12,27.125,27.365,27.058,27.199,35201606,0
2007-10-15,27.199,27.38,26.859,27.091,41970363,0
2007-10-16,26.811,26.851,26.315,26.678,62508073,0
2007-10-17,27.017,27.049,26.363,26.819,46920892,0
2007-10-18,26.647,27.208,26.586,27.002,40086393,0
2007-10-19,26.943,26.96,25.944,26.025,73108440,0
2007-10-22,25.613,26,25.572,25.917,50570715,0
2007-10-23,25.944,26.093,24.861,26.059,60650753,0
2007-10-24,25.695,25.91,25.215,25.828,58862310,0
2007-10-25,25.917,26.339,25.651,25.76,49886982,0
2007-10-26,26.282,26.522,25.869,26.355,51095682,0
2007-10-29,26.504,26.843,26.44,26.779,42289808,0
2007-10-30,26.655,27.224,26.548,26.943,48406353,0
2007-10-31,27.182,27.423,26.843,27.315,66416538,0
2007-11-01,27.017,27.473,26.548,26.586,60281152,0
2007-11-02,26.779,27.024,26.531,26.859,64389838,0
2007-11-05,26.967,27.473,26.753,27.331,84165084,0
2007-11-06,27.652,28.29,27.602,28.159,110031409,0
2007-11-07,28.116,28.167,26.886,27.058,165021613,0
2007-11-08,25.109,25.687,24.381,24.478,232646947,0
2007-11-09,23.95,24.191,23.257,23.611,145870030,0
2007-11-12,23.787,24.612,23.787,24.052,108449841,0
2007-11-13,24.439,24.91,24.052,24.901,78423783,0
2007-11-14,25.117,25.151,24.416,24.547,73772014,0
2007-11-15,24.371,24.524,24.01,24.207,72525889,0
2007-11-16,24.562,24.869,24.332,24.737,65152583,0
2007-11-19,24.579,24.778,24.191,24.316,52665478,0
2007-11-20,24.323,24.655,23.538,23.993,76542571,0
2007-11-21,23.391,23.753,23.223,23.341,65301713,0
2007-11-23,23.43,23.778,23.248,23.705,26782548,0
2007-11-26,23.705,23.787,22.653,22.715,102337335,0
2007-11-27,22.803,23.116,22.243,22.715,84890739,0
2007-11-28,23.053,23.498,22.97,23.177,85808167,0
2007-11-29,22.977,23.364,22.963,23.257,51517681,0
2007-11-30,23.464,23.473,22.868,23.15,79344002,0
2007-12-03,23.131,23.332,22.744,22.776,64068419,0
2007-12-04,22.705,22.723,22.158,22.273,86481127,0
2007-12-05,22.678,22.977,22.404,22.705,80645977,0
2007-12-06,22.821,23.092,22.723,22.963,64200129,0
2007-12-07,23.131,23.16,22.661,22.678,68132919,0
2007-12-10,22.868,23.131,22.653,22.855,70480164,0
2007-12-11,22.999,23.95,22.97,23.15,109075943,0
2007-12-12,23.894,24.323,23.438,23.795,104815574,0
2007-12-13,23.869,24.409,23.813,24.01,66546397,0
2007-12-14,23.993,24.487,23.554,23.67,64903495,0
2007-12-17,23.621,23.67,23.071,23.092,52312962,0
2007-12-18,23.232,23.523,22.785,23.257,60363530,0
2007-12-19,23.223,23.546,23.106,23.292,40400350,0
2007-12-20,23.53,23.646,23.266,23.364,57238361,0
2007-12-21,23.655,23.959,23.481,23.629,83665263,0
2007-12-24,23.679,23.919,23.646,23.727,19939435,0
2007-12-26,23.637,23.705,23.299,23.448,42916974,0
2007-12-27,23.284,23.448,22.868,22.963,56345118,0
2007-12-28,23.016,23.299,22.499,22.768,56156728,0
2007-12-31,22.483,22.723,22.306,22.359,73000693,0
2008-01-02,22.306,22.554,21.657,21.927,77853089,0
2008-01-03,21.811,22.325,21.728,22.101,60952006,0
2008-01-04,21.842,22.253,21.489,21.58,68861021,0
2008-01-07,21.54,21.797,21.217,21.589,65838442,0
2008-01-08,21.754,22.137,21.003,21.01,74119440,0
2008-01-09,21.15,21.728,21.092,21.68,80458976,0
2008-01-10,21.48,21.852,21.317,21.68,66969940,0
2008-01-11,21.457,21.688,21.192,21.374,62263286,0
2008-01-14,21.967,22.036,21.648,21.718,64953140,0
2008-01-15,21.547,21.639,20.655,21.357,62461454,0
2008-01-16,21.052,21.159,20.481,20.778,109213060,0
2008-01-17,20.919,20.919,19.813,20.102,133189623,0
2008-01-18,19.985,20.778,19.878,20.078,112595758,0
2008-01-22,18.473,19.871,18.432,19.351,131557344,0
2008-01-23,18.787,20.186,18.424,19.853,138575700,0
2008-01-24,20.151,20.787,19.918,20.746,83625185,0
2008-01-25,21.524,21.555,19.911,19.994,96032962,0
2008-01-28,20.078,20.373,19.664,19.911,73244358,0
2008-01-29,20.035,20.078,19.572,19.878,87210757,0
2008-01-30,19.878,20.597,19.673,20.127,74858405,0
2008-01-31,19.863,20.407,19.737,20.241,92079300,0
2008-02-01,20.308,20.762,19.829,20.605,69770321,0
2008-02-04,20.655,20.697,19.514,19.68,111484787,0
2008-02-05,19.415,19.572,19.183,19.219,115648239,0
2008-02-06,19.359,19.846,19.05,19.068,169199339,0
2008-02-07,18.053,19.359,17.987,19.317,300649910,0
2008-02-08,19.21,19.622,19.003,19.451,115391770,0
2008-02-11,19.55,19.58,19.25,19.433,83519896,0
2008-02-12,19.572,19.829,19.21,19.359,68638741,0
2008-02-13,19.564,19.994,19.433,19.878,78663457,0
2008-02-14,19.887,19.902,19.397,19.442,67568243,0
2008-02-15,19.383,19.465,19.175,19.244,64225381,0
2008-02-19,19.465,19.572,18.821,18.903,87213036,0
2008-02-20,18.787,19.274,18.763,19.166,60621170,0
2008-02-21,19.705,19.82,19.077,19.157,78031885,0
2008-02-22,19.26,19.498,18.919,19.498,65034648,0
2008-02-25,19.424,19.737,19.157,19.664,69036931,0
2008-02-26,19.687,20.011,19.572,19.887,72380514,0
2008-02-27,19.755,20.778,19.687,20.612,106522207,0
2008-02-28,20.39,20.662,20.284,20.373,84069174,0
2008-02-29,20.078,20.465,20.062,20.151,87641144,0
2008-03-03,20.078,20.292,19.946,20.159,63632558,0
2008-03-04,19.887,20.225,19.613,20.07,117043964,0
2008-03-05,20.201,20.301,19.871,20.053,91698598,0
2008-03-06,20.092,20.159,19.764,19.779,86908350,0
2008-03-07,19.803,20.407,19.648,19.918,85105414,0
2008-03-10,19.902,20.234,19.82,19.82,58471667,0
2008-03-11,20.241,20.787,20.186,20.778,80502719,0
2008-03-12,20.811,21.15,20.655,20.771,68977975,0
2008-03-13,20.449,20.754,20.159,20.612,93167905,0
2008-03-14,20.771,20.771,19.863,20.092,89749749,0
2008-03-17,19.498,20.398,19.451,20.07,80341032,0
2008-03-18,20.356,21.159,20.349,21.134,85934945,0
2008-03-19,21.068,21.134,20.21,20.217,77449050,0
2008-03-20,20.308,20.597,20.102,20.465,85854199,0
2008-03-24,20.597,21.473,20.574,21.183,66573163,0
2008-03-25,21.258,21.382,20.961,21.275,55818216,0
2008-03-26,20.903,21.01,20.284,20.473,95624317,0
2008-03-27,20.333,20.458,19.928,19.978,68454728,0
2008-03-28,20.078,20.308,19.829,19.896,56278215,0
2008-03-31,19.846,20.169,19.795,19.902,62022706,0
2008-04-01,20.284,20.662,20.141,20.639,64382123,0
2008-04-02,20.697,21.111,20.481,20.62,62340291,0
2008-04-03,19.911,20.159,19.838,20.017,75605896,0
2008-04-04,20.141,20.505,19.878,20.151,58515771,0
2008-04-07,20.257,20.308,19.722,19.779,66102607,0
2008-04-08,19.664,19.962,19.622,19.789,56969752,0
2008-04-09,19.755,19.946,19.282,19.442,73367606,0
2008-04-10,19.605,20.003,19.299,19.863,75742105,0
2008-04-11,19.541,19.648,19.29,19.317,58880051,0
2008-04-14,19.21,19.49,19.127,19.26,38011473,0
2008-04-15,19.351,19.39,18.928,19.095,57974555,0
2008-04-16,19.383,19.829,19.274,19.687,61980609,0
2008-04-17,19.789,19.838,19.482,19.737,46345584,0
2008-04-18,20.241,20.49,20.003,20.249,66809322,0
2008-04-21,20.127,20.655,20.043,20.565,52094743,0
2008-04-22,20.424,20.62,20.284,20.589,56555384,0
2008-04-23,20.878,21.118,20.787,21.018,61765558,0
2008-04-24,21.118,21.718,20.887,21.505,65276071,0
2008-04-25,21.572,21.589,20.737,21.15,64665910,0
2008-04-28,21.183,21.283,20.903,20.944,41115071,0
2008-04-29,20.87,21.332,20.862,21.077,45889705,0
2008-04-30,21.226,21.457,21.077,21.183,63324159,0
2008-05-01,21.183,22.199,21.068,22.036,86483062,0
2008-05-02,22.28,22.306,21.827,22.101,81297078,0
2008-05-05,21.86,22.065,21.603,21.711,75582480,0
2008-05-06,21.524,21.888,21.3,21.754,109813438,0
2008-05-07,21.524,21.949,21.349,21.439,77729674,0
2008-05-08,21.473,21.48,20.903,21.233,58448421,0
2008-05-09,20.986,21.183,20.87,21.061,46539039,0
2008-05-12,21.027,21.374,20.986,21.349,46137330,0
2008-05-13,21.424,21.524,21.192,21.39,43550031,0
2008-05-14,21.48,21.763,21.25,21.275,60308683,0
2008-05-15,21.217,21.943,21.183,21.898,67657908,0
2008-05-16,21.92,22.021,21.505,21.906,69364013,0
2008-05-19,21.906,22.226,21.603,21.789,50343330,0
2008-05-20,21.603,21.86,21.201,21.357,49735693,0
2008-05-21,21.349,21.58,20.787,20.961,51880264,0
2008-05-22,20.969,21.317,20.811,21.134,42399379,0
2008-05-23,20.936,21.01,20.574,20.737,50413445,0
2008-05-27,20.69,21.226,20.69,21.142,45152430,0
2008-05-28,21.48,21.515,20.919,21.102,55024638,0
2008-05-29,21.084,21.773,21.084,21.657,70615982,0
2008-05-30,21.603,22.243,21.589,22.073,74358685,0
2008-06-02,21.995,22.158,21.68,21.773,71372731,0
2008-06-03,21.773,22.144,21.664,21.763,56560056,0
2008-06-04,21.657,22.288,21.657,22.111,73075780,0
2008-06-05,22.111,22.9,22.101,22.753,94479660,0
2008-06-06,22.572,22.678,21.898,21.927,83370973,0
2008-06-09,22.073,22.092,21.505,21.834,54340895,0
2008-06-10,21.596,21.958,21.547,21.781,45540884,0
2008-06-11,21.728,21.834,21.077,21.192,64356805,0
2008-06-12,21.399,21.746,21.183,21.447,53164850,0
2008-06-13,21.68,22.049,21.407,21.789,58669029,0
2008-06-16,21.631,21.842,21.457,21.704,38189807,0
2008-06-17,21.754,22.004,21.407,21.457,46769167,0
2008-06-18,21.317,21.39,20.846,20.887,60447162,0
2008-06-19,20.82,21.266,20.497,21.084,52599136,0
2008-06-20,20.944,20.953,20.217,20.356,84165122,0
2008-06-23,20.556,20.647,20.151,20.284,54241516,0
2008-06-24,20.084,20.533,19.994,20.225,42876943,0
2008-06-25,20.257,20.746,20.118,20.407,53407217,0
2008-06-26,20.084,20.241,19.68,19.68,54515242,0
2008-06-27,19.564,19.722,19.308,19.505,60455548,0
2008-06-30,19.39,19.605,19.137,19.219,59104487,0
2008-07-01,19.003,19.336,18.952,19.127,70413173,0
2008-07-02,19.111,19.157,18.73,18.871,71865537,0
2008-07-03,18.961,19.29,18.871,19.103,36785928,0
2008-07-07,19.166,19.326,18.473,18.648,85374385,0
2008-07-08,18.598,18.919,18.523,18.903,65676866,0
2008-07-09,18.356,18.473,17.796,17.829,120326146,0
2008-07-10,17.788,18.324,17.771,18.285,81283813,0
2008-07-11,17.971,18.285,17.796,18.027,75928888,0
2008-07-14,18.178,18.285,17.458,17.596,63417906,0
2008-07-15,17.596,17.705,17.118,17.383,77248691,0
2008-07-16,17.063,17.623,16.986,17.433,77070040,0
2008-07-17,17.623,18.078,17.293,17.78,78804936,0
2008-07-18,17.748,18.027,17.557,17.895,63346516,0
2008-07-21,17.979,18.5,17.961,18.045,54240981,0
2008-07-22,17.855,18.125,17.73,18.094,66181193,0
2008-07-23,18.178,18.679,18.01,18.316,57059420,0
2008-07-24,18.178,18.224,17.921,17.979,55819646,0
2008-07-25,18.44,18.656,18.116,18.532,77054497,0
2008-07-28,18.44,18.845,18.125,18.161,52077264,0
2008-07-29,18.333,18.607,18.232,18.523,52093718,0
2008-07-30,18.662,18.748,18.01,18.316,63689739,0
2008-07-31,18.186,18.671,18.161,18.169,68468885,0
2008-08-01,18.401,18.464,17.903,18.169,52739008,0
2008-08-04,18.232,18.316,17.946,18.169,60385453,0
2008-08-05,18.384,18.714,18.195,18.714,92388821,0
2008-08-06,19.755,20.035,19.383,19.771,147314243,0
2008-08-07,19.58,20.084,19.366,19.482,104510591,0
2008-08-08,19.58,20.193,19.58,20.035,64987510,0
2008-08-11,19.962,20.523,19.946,20.342,52451582,0
2008-08-12,20.39,20.473,20.118,20.241,49793223,0
2008-08-13,20.151,20.241,19.838,20.084,42583357,0
2008-08-14,19.946,20.539,19.928,20.382,45438221,0
2008-08-15,20.473,20.862,20.39,20.582,54770570,0
2008-08-18,20.605,20.721,20.053,20.234,38561362,0
2008-08-19,20.169,20.249,19.887,20.026,32445305,0
2008-08-20,20.053,20.225,19.838,20.017,38770906,0
2008-08-21,19.871,20.102,19.722,20.017,28685947,0
2008-08-22,20.141,20.505,20.062,20.417,34133909,0
2008-08-25,20.225,20.432,19.918,20.003,34272988,0
2008-08-26,20.053,20.109,19.729,19.918,37980095,0
2008-08-27,19.985,20.317,19.954,20.132,34349861,0
2008-08-28,20.241,20.473,20.169,20.373,34524474,0
2008-08-29,20.043,20.118,19.755,19.871,40110371,0
2008-09-02,20.21,20.241,19.456,19.622,56405208,0
2008-09-03,19.55,19.613,19.127,19.26,53967378,0
2008-09-04,18.779,18.836,18.31,18.41,77557208,0
2008-09-05,18.249,18.73,18.232,18.393,55850633,0
2008-09-08,18.821,19.366,18.532,19.308,80051622,0
2008-09-09,19.397,19.482,18.928,18.979,86036807,0
2008-09-10,19.175,19.266,18.979,18.996,47124147,0
2008-09-11,18.714,19.05,18.5,19.042,55855375,0
2008-09-12,18.919,19.49,18.679,19.383,61449756,0
2008-09-15,18.679,19.274,18.473,18.49,67603458,0
2008-09-16,18.01,19.12,17.961,18.836,98081624,0
2008-09-17,18.541,19.036,17.987,18.01,83416905,0
2008-09-18,18.424,19.21,18.053,18.836,100860280,0
2008-09-19,19.829,20.078,9.733,20.07,111699417,0
2008-09-22,19.705,19.994,19.036,19.095,63745235,0
2008-09-23,19.175,19.415,18.723,18.779,56100633,0
2008-09-24,18.855,19.175,18.656,18.836,52117222,0
2008-09-25,19.05,19.746,18.961,19.397,69753701,0
2008-09-26,18.952,19.829,18.894,19.68,71685230,0
2008-09-29,19.226,19.451,17.705,18.001,104645737,0
2008-09-30,18.384,18.679,18.045,18.64,73710648,0
2008-10-01,18.384,18.541,17.971,18.134,63039417,0
2008-10-02,18.161,18.169,17.393,17.517,74944980,0
2008-10-03,17.517,18.509,17.458,17.557,88965274,0
2008-10-06,16.832,17.325,15.954,16.903,127478891,0
2008-10-07,16.962,17.277,15.492,15.565,126686239,0
2008-10-08,14.89,16.193,14.706,15.152,157360568,0
2008-10-09,15.574,15.607,13.995,14.201,119909777,0
2008-10-10,13.639,15.053,13.459,14.236,165796824,0
2008-10-13,15.102,15.946,14.706,15.921,87989173,0
2008-10-14,16.501,16.647,14.896,15.317,104598444,0
2008-10-15,14.996,15.044,13.631,13.693,114546379,0
2008-10-16,13.816,14.664,13.383,14.664,126373854,0
2008-10-17,14.31,16.152,13.986,14.796,101028009,0
2008-10-20,15.161,15.707,14.714,15.666,80715159,0
2008-10-21,15.449,15.607,14.664,14.758,90637464,0
2008-10-22,14.326,14.741,13.888,14.383,91731113,0
2008-10-23,14.251,14.773,13.599,14.243,103316716,0
2008-10-24,13.285,13.986,13.135,13.477,107267409,0
2008-10-27,13.477,14.201,13.237,13.294,79541918,0
2008-10-28,13.846,15.161,13.593,15.128,107347600,0
2008-10-29,14.872,15.449,14.541,14.766,87985869,0
2008-10-30,15.111,15.136,14.459,14.697,81815250,0
2008-10-31,14.75,14.857,14.31,14.681,97284248,0
2008-11-03,14.582,14.625,14.047,14.211,68895742,0
2008-11-04,14.582,15.252,14.351,15.144,96770255,0
2008-11-05,14.911,15.121,14.286,14.368,110386682,0
2008-11-06,13.79,14.442,13.772,13.995,148235862,0
2008-11-07,14.236,14.65,14.153,14.525,78275801,0
2008-11-10,14.829,14.857,14.128,14.517,57598498,0
2008-11-11,14.409,14.418,13.995,14.194,60229063,0
2008-11-12,13.915,14.069,13.631,13.674,63615852,0
2008-11-13,13.507,14.293,12.89,14.261,109278875,0
2008-11-14,13.925,14.402,13.492,13.73,83279887,0
2008-11-17,13.507,13.888,13.311,13.391,56947523,0
2008-11-18,13.469,13.599,12.875,13.593,83679925,0
2008-11-19,13.376,13.408,12.394,12.459,87874032,0
2008-11-20,12.367,13.408,11.924,11.954,144569080,0
2008-11-21,12.236,12.644,11.732,12.535,125966977,0
2008-11-24,12.768,13.599,12.625,13.55,96641722,0
2008-11-25,13.524,13.622,12.625,12.741,100336163,0
2008-11-26,12.565,13.622,12.535,13.541,66452095,0
2008-11-28,13.376,13.674,13.353,13.666,27210849,0
2008-12-01,13.353,13.361,12.334,12.36,76142176,0
2008-12-02,12.483,12.714,12.187,12.659,79488181,0
2008-12-03,12.319,13.245,12.278,13.229,84244552,0
2008-12-04,12.919,13.294,12.411,12.667,71615985,0
2008-12-05,12.543,13.302,12.162,13.169,81773475,0
2008-12-08,13.631,14.418,13.593,14.251,99584084,0
2008-12-09,13.906,14.813,13.839,14.176,81500371,0
2008-12-10,14.293,14.672,14.113,14.317,61494567,0
2008-12-11,14.119,14.574,13.906,13.97,68098296,0
2008-12-12,13.647,14.201,13.639,14.038,56894244,0
2008-12-15,14.012,14.06,13.639,13.915,48622643,0
2008-12-16,14.047,14.418,13.79,14.392,94118954,0
2008-12-17,14.185,14.326,13.809,13.915,76005303,0
2008-12-18,13.97,13.97,13.586,13.763,63411707,0
2008-12-19,13.716,14.004,13.716,13.746,75251278,0
2008-12-22,13.721,13.809,13.212,13.524,46972443,0
2008-12-23,13.541,13.754,13.276,13.418,36783809,0
2008-12-24,13.391,13.576,13.391,13.507,14035059,0
2008-12-26,13.5,13.568,13.294,13.443,18353076,0
2008-12-29,13.353,13.426,12.998,13.229,40225122,0
2008-12-30,13.25,13.426,13.169,13.408,37610960,0
2008-12-31,13.383,13.674,13.319,13.469,45404946,0
2009-01-02,13.469,14.047,13.426,14.012,49598059,0
2009-01-05,13.888,14.293,13.839,14.137,55037361,0
2009-01-06,14.336,14.857,14.261,14.697,70505285,0
2009-01-07,14.317,14.525,14.137,14.31,60813621,0
2009-01-08,14.236,14.517,14.047,14.49,55772471,0
2009-01-09,14.22,14.261,13.721,13.799,82442067,0
2009-01-12,13.781,13.861,13.245,13.55,66478141,0
2009-01-13,13.469,13.666,13.311,13.593,62858436,0
2009-01-14,13.285,13.401,12.89,13.006,60653098,0
2009-01-15,12.904,13.179,12.551,13.062,74815849,0
2009-01-16,13.408,13.492,12.803,13.071,81008579,0
2009-01-20,13.053,13.16,12.402,12.402,69521963,0
2009-01-21,12.697,13.021,12.435,12.973,68052142,0
2009-01-22,12.706,12.883,12.394,12.697,68598198,0
2009-01-23,12.426,13.237,12.394,13.128,68288697,0
2009-01-26,13.096,13.631,13.035,13.469,54023587,0
2009-01-27,13.507,14.047,13.459,13.825,60935995,0
2009-01-28,14.145,14.201,13.79,13.947,72798350,0
2009-01-29,13.772,13.799,13.053,13.16,63981190,0
2009-01-30,13.135,13.294,12.319,12.367,91115119,0
2009-02-02,12.334,12.775,12.253,12.653,66920393,0
2009-02-03,12.751,13.014,12.402,12.904,79780997,0
2009-02-04,12.973,13.353,12.706,13.089,114679519,0
2009-02-05,12.875,13.754,12.768,13.507,139260417,0
2009-02-06,13.541,14.119,13.391,14.077,76118802,0
2009-02-09,14.056,14.085,13.73,13.925,45041972,0
2009-02-10,13.693,13.986,13.151,13.259,83668173,0
2009-02-11,13.259,13.443,13.096,13.361,55938548,0
2009-02-12,13.135,13.401,12.91,13.383,69766035,0
2009-02-13,13.383,13.599,13.179,13.302,52817739,0
2009-02-17,13.014,13.021,12.625,12.635,57907810,0
2009-02-18,12.759,12.998,12.519,12.697,49176601,0
2009-02-19,12.803,12.821,12.402,12.426,51978604,0
2009-02-20,12.394,12.673,12.296,12.459,71862296,0
2009-02-23,12.535,12.68,11.825,11.862,62498243,0
2009-02-24,11.88,12.435,11.88,12.385,67086155,0
2009-02-25,12.351,12.501,11.871,12.203,68053781,0
2009-02-26,12.442,12.565,11.972,11.972,61694773,0
2009-02-27,11.88,12.245,11.818,12.039,92741295,0
2009-03-02,11.825,12.209,11.79,11.832,72494654,0
2009-03-03,11.954,12.171,11.862,11.888,75329535,0
2009-03-04,12.128,12.821,12.088,12.599,84060693,0
2009-03-05,12.325,12.466,11.987,12.021,80889308,0
2009-03-06,12.047,12.334,11.551,11.716,137554453,0
2009-03-09,11.568,11.924,11.244,11.253,94768943,0
2009-03-10,11.592,12.218,11.502,12.093,86809749,0
2009-03-11,12.218,12.558,11.995,12.411,66572652,0
2009-03-12,12.344,12.812,12.203,12.812,60044860,0
2009-03-13,12.775,12.965,12.599,12.812,52190611,0
2009-03-16,13.035,13.122,12.68,12.768,60839082,0
2009-03-17,12.982,13.343,12.867,13.334,63236454,0
2009-03-18,13.245,13.995,13.237,13.631,102908739,0
2009-03-19,13.7,13.781,13.267,13.408,68590964,0
2009-03-20,13.524,13.693,13.014,13.142,79978521,0
2009-03-23,13.459,14.047,13.135,14.031,77867528,0
2009-03-24,13.79,14.077,13.7,13.781,53983080,0
2009-03-25,13.631,14.085,13.452,13.693,77712624,0
2009-03-26,13.906,14.368,13.846,14.3,70260030,0
2009-03-27,14.038,14.185,13.925,14.004,45792163,0
2009-03-30,13.622,13.693,13.285,13.477,54310271,0
2009-03-31,13.631,14.056,13.524,13.853,71296775,0
2009-04-01,13.599,14.49,13.469,14.426,88606946,0
2009-04-02,14.78,15.376,14.697,14.987,106699895,0
2009-04-03,15.111,15.317,14.829,15.005,71950964,0
2009-04-06,14.574,14.574,14.103,14.483,76509902,0
2009-04-07,14.211,14.251,13.7,13.925,72172155,0
2009-04-08,14.251,14.317,13.995,14.153,54782006,0
2009-04-09,14.582,14.938,14.525,14.722,63925204,0
2009-04-13,14.722,14.911,14.672,14.78,41020827,0
2009-04-14,14.697,15.02,14.55,14.813,51749344,0
2009-04-15,14.689,14.872,14.326,14.509,62679536,0
2009-04-16,14.741,15.02,14.582,14.938,62157211,0
2009-04-17,15.005,15.013,14.732,14.866,67756589,0
2009-04-20,14.616,14.697,14.211,14.3,66762039,0
2009-04-21,14.228,14.697,14.163,14.616,55061516,0
2009-04-22,14.433,14.89,14.402,14.409,66240386,0
2009-04-23,14.409,14.574,14.153,14.557,53071629,0
2009-04-24,14.938,15.285,14.847,15.218,67373986,0
2009-04-27,14.911,15.36,14.881,15.178,51200245,0
2009-04-28,15.111,15.666,14.996,15.425,57849496,0
2009-04-29,15.615,16.136,15.476,15.906,58681689,0
2009-04-30,16.318,16.467,15.782,15.962,72981088,0
2009-05-01,15.906,16.343,15.746,16.178,48813210,0
2009-05-04,16.343,16.416,15.913,16.111,77344521,0
2009-05-05,16.103,16.219,15.928,16.219,55806793,0
2009-05-06,16.327,16.399,15.721,16.202,111268728,0
2009-05-07,16.523,16.523,15.367,15.657,111640206,0
2009-05-08,15.746,15.879,15.326,15.476,79182425,0
2009-05-11,15.235,15.558,15.095,15.376,53622910,0
2009-05-12,15.376,15.55,15.326,15.467,48098481,0
2009-05-13,15.268,15.367,14.896,14.911,61272700,0
2009-05-14,14.929,15.111,14.911,14.945,52092178,0
2009-05-15,14.987,15.044,14.681,14.803,87227149,0
2009-05-18,14.996,15.542,14.919,15.467,81614523,0
2009-05-19,15.449,15.986,15.399,15.598,65118969,0
2009-05-20,15.713,15.746,15.252,15.367,59305695,0
2009-05-21,15.21,15.285,14.75,14.954,76588851,0
2009-05-22,14.945,14.996,14.59,14.788,40215696,0
2009-05-26,14.574,15.425,14.55,15.277,58856403,0
2009-05-27,15.21,15.458,14.963,15.053,48429869,0
2009-05-28,15.128,15.417,14.919,15.293,64204519,0
2009-05-29,15.309,15.367,14.945,15.285,73839679,0
2009-06-01,15.815,16.334,15.707,16.111,124937199,0
2009-06-02,16.219,16.407,16.035,16.202,65064020,0
2009-06-03,16.169,16.202,15.782,15.995,66706452,0
2009-06-04,16.068,16.369,15.946,16.252,49119258,0
2009-06-05,16.475,16.539,16.129,16.416,104114725,0
2009-06-08,16.318,16.573,16.136,16.416,51808778,0
2009-06-09,16.475,16.69,16.259,16.591,60177727,0
2009-06-10,16.654,16.723,16.193,16.485,70665983,0
2009-06-11,16.492,16.814,16.442,16.607,54200339,0
2009-06-12,16.433,16.523,16.219,16.45,50062725,0
2009-06-15,16.243,16.275,15.782,15.995,58046349,0
2009-06-16,16.029,16.095,15.721,15.764,54882388,0
2009-06-17,15.73,16.103,15.675,15.863,59037708,0
2009-06-18,15.898,15.937,15.63,15.69,45462458,0
2009-06-19,15.845,15.863,15.533,15.63,86762884,0
2009-06-22,15.5,15.533,15.161,15.21,55768077,0
2009-06-23,15.21,15.458,15.078,15.342,51614729,0
2009-06-24,15.467,15.7,15.302,15.376,57053554,0
2009-06-25,15.36,15.854,15.285,15.721,52530842,0
2009-06-26,15.598,15.83,15.574,15.622,57206458,0
2009-06-29,15.675,15.738,15.523,15.69,59574983,0
2009-06-30,15.649,15.755,15.309,15.408,65019487,0
2009-07-01,15.542,15.782,15.5,15.533,44341661,0
2009-07-02,15.417,15.476,15.244,15.285,50250018,0
2009-07-06,15.128,15.449,15.121,15.309,42715070,0
2009-07-07,15.317,15.384,15.027,15.07,50224236,0
2009-07-08,15.07,15.144,14.722,14.98,64810410,0
2009-07-09,15.078,15.293,14.919,15.013,63927725,0
2009-07-10,14.938,15.244,14.89,15.152,56449914,0
2009-07-13,15.185,15.351,14.803,15.342,75444394,0
2009-07-14,15.244,15.649,15.227,15.476,56769676,0
2009-07-15,15.962,16.424,15.83,16.369,105927635,0
2009-07-16,16.327,16.69,16.284,16.623,69708658,0
2009-07-17,16.69,17.002,16.507,16.948,83721226,0
2009-07-20,17.209,17.574,17.185,17.475,94818389,0
2009-07-21,17.499,17.836,17.251,17.836,87301479,0
2009-07-22,17.705,18.036,17.574,17.72,63633683,0
2009-07-23,17.655,18.232,17.582,18.094,75854553,0
2009-07-24,17.757,18.152,17.697,18.078,49188928,0
2009-07-27,18.063,18.134,17.903,18.045,38229945,0
2009-07-28,17.863,18.169,17.655,18.116,48469902,0
2009-07-29,18.01,18.07,17.763,17.946,40639911,0
2009-07-30,18.045,18.509,18.045,18.161,63923229,0
2009-07-31,18.125,18.324,18.053,18.186,50426985,0
2009-08-03,18.356,18.679,18.333,18.648,73545965,0
2009-08-04,18.564,18.631,18.333,18.541,67497109,0
2009-08-05,18.631,18.648,18.186,18.316,94639736,0
2009-08-06,18.178,18.518,17.912,18.432,100801075,0
2009-08-07,18.548,18.787,18.304,18.333,56778905,0
2009-08-10,18.161,18.278,17.763,17.879,56407755,0
2009-08-11,17.748,17.788,17.401,17.49,64812020,0
2009-08-12,17.557,17.855,17.499,17.705,59707858,0
2009-08-13,17.705,17.886,17.633,17.771,47101078,0
2009-08-14,17.788,17.805,17.35,17.606,42523270,0
2009-08-17,17.293,17.315,17.084,17.127,39174560,0
2009-08-18,17.2,17.475,17.178,17.358,40305900,0
2009-08-19,17.144,17.712,17.136,17.549,47442445,0
2009-08-20,17.532,18.143,17.517,18.088,66805088,0
2009-08-21,18.224,18.401,17.987,18.333,68473817,0
2009-08-24,18.349,18.705,18.116,18.224,63750462,0
2009-08-25,18.268,18.384,18.053,18.178,34376550,0
2009-08-26,18.125,18.178,18.019,18.116,40576696,0
2009-08-27,17.929,18.101,17.739,18.078,36654104,0
2009-08-28,18.304,18.464,18.01,18.178,43492867,0
2009-08-31,17.946,18.045,17.771,17.846,38007339,0
2009-09-01,17.72,18.07,17.416,17.49,59001033,0
2009-09-02,17.409,17.954,17.409,17.805,48687329,0
2009-09-03,17.954,18.094,17.633,17.757,40947835,0
2009-09-04,17.829,18.143,17.682,18.045,35041282,0
2009-09-08,18.169,18.349,18.001,18.109,48353626,0
2009-09-09,18.143,18.598,18.143,18.365,54610538,0
2009-09-10,18.294,19.042,18.186,19.011,92717650,0
2009-09-11,18.928,19.111,18.679,19.077,64750116,0
2009-09-14,18.871,18.996,18.679,18.829,73362712,0
2009-09-15,18.894,19.157,18.723,18.987,61629079,0
2009-09-16,19.059,19.374,19.003,19.299,64650317,0
2009-09-17,19.175,19.407,19.137,19.326,48936098,0
2009-09-18,19.415,19.505,19.201,19.336,65111327,0
2009-09-21,19.157,19.705,19.151,19.523,61811852,0
2009-09-22,19.58,19.598,19.25,19.342,42270128,0
2009-09-23,19.415,19.442,18.796,18.836,79332126,0
2009-09-24,18.881,18.996,18.555,18.714,47199874,0
2009-09-25,18.705,18.936,18.648,18.688,49612181,0
2009-09-28,19.244,19.722,19.226,19.505,83175071,0
2009-09-29,19.55,19.613,19.175,19.25,48636455,0
2009-09-30,19.424,19.657,18.971,19.451,77992169,0
2009-10-01,19.299,19.482,19.059,19.077,76202389,0
2009-10-02,18.919,19.068,18.688,18.73,50741392,0
2009-10-05,18.912,19.095,18.656,18.952,46684268,0
2009-10-06,19.127,19.474,19.059,19.29,50036804,0
2009-10-07,19.415,19.648,19.342,19.505,52334126,0
2009-10-08,19.696,19.764,19.456,19.558,55557401,0
2009-10-09,19.532,19.896,19.415,19.853,55216684,0
2009-10-12,19.896,20.011,19.514,19.648,39670174,0
2009-10-13,19.49,19.937,19.474,19.737,55039504,0
2009-10-14,20.035,20.241,19.978,20.141,59505825,0
2009-10-15,20.035,20.132,19.878,20.132,43401298,0
2009-10-16,19.902,19.937,19.58,19.846,46021371,0
2009-10-19,19.928,20.514,19.795,20.035,37059892,0
2009-10-20,20.159,20.284,19.795,19.918,63467196,0
2009-10-21,19.946,20.241,19.705,19.795,50688693,0
2009-10-22,19.746,20.035,19.687,19.978,41031719,0
2009-10-23,20.234,20.257,19.853,19.969,51470473,0
2009-10-26,19.946,20.159,19.523,19.58,55288741,0
2009-10-27,19.622,19.789,19.336,19.451,51679005,0
2009-10-28,19.326,19.442,18.979,19.02,57518187,0
2009-10-29,19.068,19.482,19.05,19.433,48480671,0
2009-10-30,19.383,19.397,18.705,18.845,74067134,0
2009-11-02,18.887,19.166,18.688,19.003,66620092,0
2009-11-03,18.855,19.036,18.631,18.928,56089435,0
2009-11-04,19.219,19.359,19.003,19.244,78749502,0
2009-11-05,19.878,19.887,19.514,19.771,106115232,0
2009-11-06,19.589,19.829,19.55,19.68,44301145,0
2009-11-09,19.746,19.829,19.598,19.82,56729790,0
2009-11-10,19.505,19.722,19.456,19.541,52068503,0
2009-11-11,19.613,19.829,19.589,19.764,47428920,0
2009-11-12,19.605,19.696,19.144,19.336,77148009,0
2009-11-13,19.442,19.664,19.374,19.589,43294770,0
2009-11-16,19.639,19.911,19.541,19.722,57470836,0
2009-11-17,19.737,19.918,19.68,19.902,44991138,0
2009-11-18,19.863,19.863,19.657,19.829,32937442,0
2009-11-19,19.705,19.729,19.342,19.564,46106302,0
2009-11-20,19.407,19.474,19.25,19.383,43954629,0
2009-11-23,19.558,19.755,19.541,19.746,35456598,0
2009-11-24,19.657,19.746,19.465,19.613,36237158,0
2009-11-25,19.598,19.722,19.541,19.613,32760771,0
2009-11-27,19.077,19.433,19.02,19.317,26354139,0
2009-11-30,19.25,19.451,19.157,19.336,41570539,0
2009-12-01,19.326,19.829,19.326,19.764,48349772,0
2009-12-02,19.696,19.911,19.613,19.722,37499912,0
2009-12-03,19.803,19.985,19.687,19.687,42949021,0
2009-12-04,19.896,20.178,19.755,19.962,59953211,0
2009-12-07,19.911,20.159,19.911,20.003,40055092,0
2009-12-08,19.705,20.003,19.622,19.673,53403629,0
2009-12-09,19.558,19.737,19.366,19.714,46392262,0
2009-12-10,19.878,19.994,19.673,19.779,40794320,0
2009-12-11,19.853,19.887,19.558,19.639,33570301,0
2009-12-14,19.846,19.954,19.696,19.696,42893681,0
2009-12-15,19.648,19.746,19.39,19.397,63391475,0
2009-12-16,19.442,19.572,19.29,19.374,50613720,0
2009-12-17,19.383,19.39,19.12,19.151,40445194,0
2009-12-18,19.095,19.308,19.02,19.274,81321750,0
2009-12-21,19.433,19.68,19.397,19.532,43008628,0
2009-12-22,19.532,19.722,19.474,19.622,32848914,0
2009-12-23,19.664,19.771,19.58,19.648,28845964,0
2009-12-24,19.664,19.82,19.657,19.795,11983186,0
2009-12-28,19.737,19.911,19.673,19.896,24436724,0
2009-12-29,19.846,19.969,19.829,19.911,26493068,0
2009-12-30,19.829,19.994,19.829,19.978,20821037,0
2009-12-31,19.911,19.969,19.779,19.779,30508681,0
2010-01-04,19.838,20.523,19.838,20.398,72424450,0
2010-01-05,20.398,20.432,20.141,20.308,54612130,0
2010-01-06,20.249,20.441,20.109,20.178,43227758,0
2010-01-07,20.043,20.301,19.969,20.267,38165662,0
2010-01-08,20.132,20.407,20.035,20.373,47317107,0
2010-01-11,20.325,20.565,20.169,20.317,43351121,0
2010-01-12,20.201,20.241,19.896,19.994,43280116,0
2010-01-13,20.062,20.407,19.994,20.356,52776395,0
2010-01-14,20.275,20.721,20.257,20.612,63175229,0
2010-01-15,20.729,20.737,20.078,20.159,62493832,0
2010-01-19,20.249,20.556,20.241,20.533,45414246,0
2010-01-20,20.325,20.432,19.928,20.169,50975761,0
2010-01-21,20.234,20.365,19.714,19.813,66167858,0
2010-01-22,19.687,19.771,18.894,18.979,85208417,0
2010-01-25,19.068,19.151,18.787,18.996,61979805,0
2010-01-26,18.829,19.166,18.705,18.919,66945861,0
2010-01-27,18.903,19.219,18.804,19.127,62699974,0
2010-01-28,19.157,19.183,18.464,18.607,76972461,0
2010-01-29,18.971,19.111,18.532,18.564,88832515,0
2010-02-01,18.714,18.952,18.49,18.779,65652640,0
2010-02-02,18.845,19.095,18.598,19.02,65418344,0
2010-02-03,19.111,19.21,18.881,19.059,95248164,0
2010-02-04,19.342,19.639,19.085,19.137,152518105,0
2010-02-05,19.266,19.729,19.137,19.58,119977926,0
2010-02-08,19.639,19.746,19.397,19.415,84576380,0
2010-02-09,19.696,19.829,19.482,19.737,73021221,0
2010-02-10,19.705,19.829,19.514,19.63,61192323,0
2010-02-11,19.532,19.82,19.451,19.771,51385699,0
2010-02-12,19.58,19.664,19.424,19.63,65158264,0
2010-02-16,19.795,19.829,19.664,19.829,56564150,0
2010-02-17,19.813,19.902,19.613,19.887,58698822,0
2010-02-18,19.878,20.127,19.746,20.062,49743859,0
2010-02-19,19.928,20.141,19.878,20.127,46939414,0
2010-02-22,20.132,20.21,19.954,20.078,37778773,0
2010-02-23,19.954,20.017,19.687,19.871,43914736,0
2010-02-24,19.902,20.201,19.896,20.109,40159200,0
2010-02-25,19.764,20.151,19.722,20.102,44918449,0
2010-02-26,20.151,20.21,20.003,20.102,37180848,0
2010-03-01,20.102,20.365,20.092,20.325,50562605,0
2010-03-02,20.342,20.449,20.193,20.333,62210210,0
2010-03-03,20.39,20.597,20.325,20.523,61327170,0
2010-03-04,20.533,20.639,20.373,20.612,48705160,0
2010-03-05,20.647,20.853,20.589,20.828,69056775,0
2010-03-08,20.878,21.781,20.87,21.589,140390730,0
2010-03-09,21.754,21.879,21.233,21.589,194647229,0
2010-03-10,21.532,21.532,21.275,21.374,84259394,0
2010-03-11,21.357,21.465,21.25,21.457,45162508,0
2010-03-12,21.457,21.505,21.3,21.382,37687646,0
2010-03-15,21.275,21.555,21.266,21.547,44490870,0
2010-03-16,21.505,21.763,21.489,21.603,65227949,0
2010-03-17,21.664,21.811,21.631,21.696,39283750,0
2010-03-18,21.672,21.827,21.664,21.763,32778382,0
2010-03-19,21.842,21.842,21.54,21.603,67355164,0
2010-03-22,21.407,21.797,21.39,21.711,38609698,0
2010-03-23,21.648,22.101,21.621,22.014,59078018,0
2010-03-24,21.906,21.995,21.842,21.852,42718178,0
2010-03-25,22.014,22.182,21.827,21.834,42533817,0
2010-03-26,21.86,22.101,21.763,21.87,45417987,0
2010-03-29,21.986,22.049,21.852,21.906,36775444,0
2010-03-30,22.014,22.065,21.763,22.021,39911440,0
2010-03-31,21.898,21.986,21.447,21.505,66256271,0
2010-04-01,21.648,21.728,21.201,21.34,68003157,0
2010-04-05,21.357,21.68,21.317,21.621,42123517,0
2010-04-06,21.603,21.797,21.524,21.664,37668501,0
2010-04-07,21.563,21.967,21.563,21.763,53044357,0
2010-04-08,21.718,21.804,21.48,21.711,46496660,0
2010-04-09,21.696,22.014,21.664,21.976,41890756,0
2010-04-12,21.949,22.092,21.888,21.92,34316975,0
2010-04-13,21.87,21.898,21.621,21.842,51799102,0
2010-04-14,21.986,22.253,21.943,22.208,53874221,0
2010-04-15,22.298,22.512,22.267,22.483,56891894,0
2010-04-16,22.397,22.67,22.137,22.288,82936814,0
2010-04-19,22.253,22.397,21.933,22.367,53114336,0
2010-04-20,22.474,22.678,22.359,22.457,56841561,0
2010-04-21,22.464,22.637,22.404,22.505,51565149,0
2010-04-22,22.376,22.615,22.073,22.572,54276748,0
2010-04-23,22.611,22.728,22.487,22.692,47573118,0
2010-04-26,22.785,22.883,22.705,22.776,0,0
2010-04-27,22.645,22.785,22.082,22.315,69191601,0
2010-04-28,22.389,22.623,22.158,22.34,65930186,0
2010-04-29,22.44,22.839,22.389,22.744,50546885,0
2010-04-30,22.839,22.918,22.243,22.253,50697666,0
2010-05-03,22.325,22.876,22.315,22.753,54435681,0
2010-05-04,22.44,22.512,21.811,21.943,63347883,0
2010-05-05,21.711,22.158,21.603,21.933,60341040,0
2010-05-06,21.879,22.021,19.192,21.061,118465015,0
2010-05-07,20.927,21.183,20.102,20.417,116066564,0
2010-05-10,21.603,21.92,21.399,21.589,90639624,0
2010-05-11,21.54,22.12,21.332,21.447,65015884,0
2010-05-12,21.657,22.144,21.639,22.092,79110972,0
2010-05-13,21.48,21.563,20.961,21.092,173810155,0
2010-05-14,20.811,20.903,20.398,20.605,99363099,0
2010-05-17,20.605,20.639,20.043,20.547,87728822,0
2010-05-18,20.612,20.672,19.978,20.127,72109590,0
2010-05-19,20.003,20.257,19.803,20.043,75512648,0
2010-05-20,19.465,19.737,19.111,19.26,117749694,0
2010-05-21,18.671,19.424,18.64,19.383,106726623,0
2010-05-24,19.366,19.58,19.111,19.308,58252686,0
2010-05-25,18.748,19.26,18.671,19.26,78473483,0
2010-05-26,19.482,19.622,18.871,18.912,87667419,0
2010-05-27,19.336,19.564,19.02,19.558,72301355,0
2010-05-28,19.424,19.474,18.996,19.137,68279939,0
2010-06-01,18.961,19.397,18.936,19.003,68187932,0
2010-06-02,19.042,19.308,18.787,19.29,55362257,0
2010-06-03,19.424,19.639,19.226,19.598,59313724,0
2010-06-04,19.266,19.456,18.804,18.961,73148107,0
2010-06-07,19.011,19.244,18.739,18.804,60763272,0
2010-06-08,18.912,19.003,18.607,18.961,86602593,0
2010-06-09,19.028,19.374,18.787,18.821,57636709,0
2010-06-10,18.996,19.085,18.598,18.812,119618445,0
2010-06-11,18.607,18.996,18.607,18.928,68157154,0
2010-06-14,19.085,19.235,18.779,18.796,69302273,0
2010-06-15,18.855,19.374,18.836,19.274,94187214,0
2010-06-16,19.077,19.648,19.077,19.244,89093486,0
2010-06-17,19.397,19.415,19.042,19.144,63920658,0
2010-06-18,19.226,19.541,19.127,19.407,63427253,0
2010-06-21,19.673,19.779,19.103,19.282,66346747,0
2010-06-22,19.266,19.541,18.936,18.979,50986992,0
2010-06-23,19.095,19.12,18.705,18.887,65458174,0
2010-06-24,18.739,18.987,18.564,18.648,70200998,0
2010-06-25,18.656,18.73,18.268,18.324,90836832,0
2010-06-28,18.448,18.796,18.417,18.523,52472243,0
2010-06-29,18.333,18.333,17.682,17.863,83376591,0
2010-06-30,17.776,17.952,17.553,17.609,69042585,0
2010-07-01,17.517,17.757,17.293,17.565,80292290,0
2010-07-02,17.49,17.606,17.343,17.458,55985712,0
2010-07-06,17.697,17.903,17.393,17.633,61938639,0
2010-07-07,17.763,18.58,17.72,18.572,85351685,0
2010-07-08,18.714,18.829,18.304,18.631,66933873,0
2010-07-09,18.656,18.845,18.532,18.756,50209288,0
2010-07-12,18.688,18.987,18.679,18.887,36993286,0
2010-07-13,19.042,19.235,18.996,19.077,54293626,0
2010-07-14,19.374,19.737,19.326,19.613,74365559,0
2010-07-15,19.572,19.795,19.351,19.764,62635523,0
2010-07-16,19.696,19.722,18.679,18.796,93245302,0
2010-07-19,18.894,19.028,18.631,18.779,66174349,0
2010-07-20,18.393,19.068,18.217,19.042,80048673,0
2010-07-21,19.003,19.183,18.509,18.64,55288579,0
2010-07-22,18.812,19.299,18.779,19.226,70111394,0
2010-07-23,19.151,19.342,19.011,19.29,47604422,0
2010-07-26,19.244,19.505,19.166,19.505,46384250,0
2010-07-27,19.558,19.598,19.166,19.25,58067822,0
2010-07-28,19.21,19.514,19.21,19.326,50535849,0
2010-07-29,19.442,21.48,18.971,19.175,45358403,0
2010-07-30,19.036,19.336,18.903,19.059,51031392,0
2010-08-02,19.366,19.779,19.336,19.664,51926004,0
2010-08-03,19.696,19.737,19.514,19.68,32820861,0
2010-08-04,19.664,20.035,19.648,19.946,58469383,0
2010-08-05,19.887,19.978,19.687,19.969,36551993,0
2010-08-06,19.714,19.969,19.498,19.887,48928736,0
2010-08-09,20.003,20.547,19.994,20.465,77370627,0
2010-08-10,20.241,20.317,19.962,20.084,71527277,0
2010-08-11,19.789,19.789,19.374,19.605,85355092,0
2010-08-12,17.69,17.855,17.35,17.647,274824229,0
2010-08-13,17.763,17.829,17.557,17.647,82108715,0
2010-08-16,17.549,18.278,17.532,18.101,107236409,0
2010-08-17,18.24,18.417,18.134,18.217,100298650,0
2010-08-18,18.217,18.598,18.195,18.518,88117032,0
2010-08-19,18.448,18.589,18.186,18.356,86254042,0
2010-08-20,18.333,18.518,18.285,18.365,66138170,0
2010-08-23,18.555,18.572,17.886,17.912,59603564,0
2010-08-24,17.647,17.72,17.433,17.458,89958733,0
2010-08-25,17.367,17.641,17.2,17.524,65713437,0
2010-08-26,17.507,17.606,17.093,17.102,64633225,0
2010-08-27,17.218,17.3,16.823,17.192,75156517,0
2010-08-30,17.192,17.26,16.763,16.787,71312977,0
2010-08-31,16.615,16.832,16.375,16.515,114297133,0
2010-09-01,16.832,17.102,16.731,16.74,96946716,0
2010-09-02,16.903,17.102,16.778,16.954,71895524,0
2010-09-03,17.325,17.458,17.154,17.383,65883198,0
2010-09-07,17.268,17.343,16.962,17.002,73235784,0
2010-09-08,17.069,17.26,16.977,17.054,49142623,0
2010-09-09,17.3,17.393,17.002,17.029,52741394,0
2010-09-10,17.063,17.084,16.787,17.037,58526997,0
2010-09-13,17.26,17.633,17.235,17.565,75491853,0
2010-09-14,17.633,18.316,17.524,17.72,132092109,0
2010-09-15,17.796,18.063,17.757,17.836,73692471,0
2010-09-16,17.829,18.143,17.78,18.116,57550237,0
2010-09-17,18.268,18.278,17.987,18.063,65768232,0
2010-09-20,18.125,18.169,17.879,17.971,67439621,0
2010-09-21,17.971,18.143,17.655,17.879,84410270,0
2010-09-22,17.929,18.088,17.682,17.903,59676177,0
2010-09-23,17.796,18.019,17.705,17.788,43582315,0
2010-09-24,18.036,18.384,17.971,18.249,65591043,0
2010-09-27,18.217,18.432,18.063,18.268,58829980,0
2010-09-28,18.178,18.268,17.72,18.063,78347639,0
2010-09-29,17.855,18.101,17.814,18.07,56026260,0
2010-09-30,18.184,18.408,17.899,18.091,68665561,0
2010-10-01,18.259,18.356,17.995,18.101,51042723,0
2010-10-04,18.019,18.178,17.763,17.979,38368823,0
2010-10-05,17.987,18.278,17.987,18.169,72098166,0
2010-10-06,18.202,18.509,18.186,18.424,63849781,0
2010-10-07,18.555,18.589,18.268,18.5,45801487,0
2010-10-08,18.464,18.607,18.249,18.572,45735747,0
2010-10-11,18.58,18.714,18.49,18.564,34396691,0
2010-10-12,18.464,18.796,18.401,18.688,42437323,0
2010-10-13,18.944,19.336,18.864,19.151,79971040,0
2010-10-14,19.226,19.25,18.881,19.059,46965496,0
2010-10-15,19.219,19.336,19.003,19.299,60780986,0
2010-10-18,19.29,19.415,19.192,19.25,49141046,0
2010-10-19,19.042,19.151,18.804,18.979,64964937,0
2010-10-20,18.944,19.482,18.928,19.336,54074113,0
2010-10-21,19.407,19.456,18.987,19.219,46609797,0
2010-10-22,19.201,19.407,19.144,19.397,28648616,0
2010-10-25,19.532,19.746,19.474,19.505,44866273,0
2010-10-26,19.397,19.622,19.299,19.336,45579309,0
2010-10-27,19.192,19.299,19.028,19.244,47335322,0
2010-10-28,19.366,19.407,19.059,19.157,40758263,0
2010-10-29,19.11,19.183,18.85,18.884,53917378,0
2010-11-01,18.952,19.25,18.903,18.936,59503944,0
2010-11-02,19.05,19.25,19.05,19.144,45237001,0
2010-11-03,19.244,19.613,19.151,19.589,65178481,0
2010-11-04,19.764,20.109,19.737,20.003,67650769,0
2010-11-05,20.053,20.109,19.729,20.043,49614363,0
2010-11-08,20.118,20.308,20.062,20.151,48817552,0
2010-11-09,20.186,20.325,19.978,20.118,61933941,0
2010-11-10,20.011,20.249,19.82,20.234,128447602,0
2010-11-11,16.938,17.315,16.731,16.954,668464401,0
2010-11-12,17.054,17.076,16.549,16.647,283837772,0
2010-11-15,16.814,16.832,16.458,16.485,166677158,0
2010-11-16,16.475,16.475,15.977,16.053,256902271,0
2010-11-17,16.243,16.259,16.022,16.035,136002192,0
2010-11-18,16.308,16.359,16.136,16.202,123697384,0
2010-11-19,16.369,16.392,16.111,16.202,121898919,0
2010-11-22,16.236,16.259,16.014,16.16,79086783,0
2010-11-23,16.053,16.062,15.845,15.863,111199616,0
2010-11-24,15.97,16.152,15.962,16.077,77311359,0
2010-11-26,16.077,16.293,16.035,16.103,31781755,0
2010-11-29,16.111,16.143,15.889,16.062,62865957,0
2010-11-30,15.904,15.985,15.803,15.827,76656406,0
2010-12-01,15.913,16.022,15.913,15.962,95956408,0
2010-12-02,15.995,16.029,15.797,15.879,137539810,0
2010-12-03,15.822,15.837,15.7,15.755,108090394,0
2010-12-06,15.946,16.193,15.921,16.053,95502750,0
2010-12-07,16.268,16.275,15.995,16.022,90656548,0
2010-12-08,16.062,16.068,15.954,15.986,65217657,0
2010-12-09,16.095,16.375,16.022,16.275,111227765,0
2010-12-10,16.318,16.327,16.119,16.275,78379449,0
2010-12-13,16.399,16.458,16.16,16.178,76199070,0
2010-12-14,16.236,16.416,16.129,16.143,68999539,0
2010-12-15,16.169,16.252,16.053,16.086,69793672,0
2010-12-16,16.062,16.327,16.053,16.318,74070230,0
2010-12-17,16.275,16.343,16.111,16.152,139383154,0
2010-12-20,16.178,16.293,16.129,16.211,59375936,0
2010-12-21,16.228,16.334,16.111,16.136,75429501,0
2010-12-22,16.143,16.169,16.119,16.16,51758052,0
2010-12-23,16.136,16.327,16.111,16.268,50344649,0
2010-12-27,16.392,16.855,16.369,16.654,75037433,0
2010-12-28,16.839,16.948,16.755,16.814,69284681,0
2010-12-29,16.928,16.947,16.728,16.728,39850547,0
2010-12-30,16.776,16.812,16.696,16.713,30953910,0
2010-12-31,16.718,16.725,16.591,16.718,34701105,0
2011-01-03,16.895,17.037,16.839,16.929,65683981,0
2011-01-04,17.002,17.02,16.855,16.954,55981097,0
2011-01-05,17.002,17.227,16.962,17.163,83603973,0
2011-01-06,17.268,17.315,17.154,17.308,79654131,0
2011-01-07,17.227,17.35,17.209,17.325,81980031,0
2011-01-10,17.3,17.308,17.102,17.178,49196623,0
2011-01-11,17.26,17.315,17.178,17.251,46404639,0
2011-01-12,17.358,17.466,17.315,17.45,49143480,0
2011-01-13,17.49,17.54,17.358,17.416,42350567,0
2011-01-14,17.45,17.549,17.401,17.524,42554319,0
2011-01-18,17.557,17.623,17.524,17.524,57525834,0
2011-01-19,17.606,17.623,17.102,17.2,64703817,0
2011-01-20,17.029,17.277,16.938,17.163,64472877,0
2011-01-21,17.334,17.334,17.084,17.127,48579424,0
2011-01-24,17.218,17.499,17.127,17.49,53214658,0
2011-01-25,17.49,17.821,17.416,17.796,87943498,0
2011-01-26,17.757,17.855,17.565,17.697,79287492,0
2011-01-27,17.665,17.757,17.565,17.712,44556365,0
2011-01-28,17.748,17.821,17.235,17.293,56260109,0
2011-01-31,17.302,17.495,17.11,17.471,48857187,0
2011-02-01,17.596,17.814,17.565,17.739,48958715,0
2011-02-02,17.763,17.921,17.697,17.863,49956504,0
2011-02-03,17.929,18.152,17.886,18.101,65307389,0
2011-02-04,18.125,18.304,18.019,18.217,72732913,0
2011-02-07,18.249,18.456,18.202,18.202,63369130,0
2011-02-08,18.116,18.186,17.937,18.169,88459798,0
2011-02-09,18.125,18.304,18.094,18.21,147069328,0
2011-02-10,16.259,16.275,15.523,15.63,677361053,0
2011-02-11,15.806,15.815,15.376,15.449,228928053,0
2011-02-14,15.565,15.657,15.434,15.542,132219688,0
2011-02-15,15.622,15.63,15.391,15.425,109237483,0
2011-02-16,15.5,15.523,15.333,15.351,122676877,0
2011-02-17,15.384,15.5,15.351,15.434,107708647,0
2011-02-18,15.458,15.713,15.434,15.574,108905301,0
2011-02-22,15.458,15.483,15.326,15.36,90600966,0
2011-02-23,15.326,15.417,15.111,15.201,107897919,0
2011-02-24,15.194,15.293,15.062,15.17,86903692,0
2011-02-25,15.285,15.449,15.261,15.399,59538291,0
2011-02-28,15.381,15.488,15.297,15.337,75314583,0
2011-03-01,15.439,15.519,15.289,15.337,74964144,0
2011-03-02,15.28,15.388,15.24,15.289,76680219,0
2011-03-03,15.396,15.404,15.289,15.313,68982142,0
2011-03-04,15.309,15.36,15.128,15.201,69506879,0
2011-03-07,15.17,15.178,14.896,15.036,85696292,0
2011-03-08,15.013,15.121,14.89,15.053,66455423,0
2011-03-09,14.954,15.036,14.89,14.972,64360864,0
2011-03-10,14.899,14.932,14.789,14.806,77369418,0
2011-03-11,14.715,14.883,14.674,14.832,82581278,0
2011-03-14,14.706,14.773,14.658,14.75,54656521,0
2011-03-15,14.3,14.442,14.251,14.368,117406540,0
2011-03-16,14.3,14.517,14.056,14.085,113113463,0
2011-03-17,14.153,14.211,14.021,14.046,100811249,0
2011-03-18,14.336,14.393,14.103,14.163,151461838,0
2011-03-21,14.336,14.501,14.293,14.369,69474334,0
2011-03-22,14.402,14.551,14.286,14.418,77365454,0
2011-03-23,14.393,14.543,14.327,14.526,63117478,0
2011-03-24,14.551,14.575,14.336,14.345,69934140,0
2011-03-25,14.36,14.384,14.211,14.277,64405874,0
2011-03-28,14.345,14.492,14.185,14.201,76649481,0
2011-03-29,14.268,14.467,14.252,14.46,68946845,0
2011-03-30,14.575,14.591,14.345,14.369,72611172,0
2011-03-31,14.36,14.469,14.219,14.219,78332828,0
2011-04-01,14.336,14.345,14.085,14.128,75555962,0
2011-04-04,14.112,14.211,14.094,14.145,69447906,0
2011-04-05,14.201,14.501,14.194,14.277,124739638,0
2011-04-06,14.46,15.081,14.41,14.983,213023517,0
2011-04-07,15.074,15.165,14.691,14.85,143761416,0
2011-04-08,14.908,14.913,14.535,14.636,99720731,0
2011-04-11,14.691,14.724,14.393,14.484,67998746,0
2011-04-12,14.492,14.575,14.393,14.46,79340002,0
2011-04-13,14.501,14.51,14.277,14.301,73448328,0
2011-04-14,14.22,14.277,14.137,14.236,70240350,0
2011-04-15,14.243,14.345,14.068,14.119,99656586,0
2011-04-18,14.003,14.012,13.752,13.869,104320101,0
2011-04-19,13.823,13.895,13.699,13.771,92092436,0
2011-04-20,14.012,14.06,13.923,14.038,103862803,0
2011-04-21,14.038,14.085,13.978,14.046,68705861,0
2011-04-25,14.046,14.228,14.012,14.176,51491832,0
2011-04-26,14.261,14.627,14.211,14.526,98644620,0
2011-04-27,14.591,14.627,14.163,14.252,117767008,0
2011-04-28,14.252,14.41,14.243,14.336,63740288,0
2011-04-29,14.377,14.561,14.31,14.529,165727403,0
2011-05-02,14.535,14.583,14.418,14.575,56415731,0
2011-05-03,14.501,14.567,14.336,14.434,68564642,0
2011-05-04,14.393,14.551,14.327,14.484,70073205,0
2011-05-05,14.484,14.659,14.467,14.492,81742328,0
2011-05-06,14.617,14.674,14.51,14.558,72897269,0
2011-05-09,14.543,14.652,14.484,14.591,56643495,0
2011-05-10,14.643,14.874,14.636,14.752,82928736,0
2011-05-11,14.752,14.913,14.636,14.743,153858760,0
2011-05-12,14.068,14.163,13.798,14.038,287407721,0
2011-05-13,13.986,14.06,13.914,13.994,96744045,0
2011-05-16,13.914,13.986,13.761,13.761,98342307,0
2011-05-17,13.682,13.861,13.645,13.798,94314268,0
2011-05-18,13.798,13.815,13.548,13.807,111828726,0
2011-05-19,13.887,13.954,13.728,13.815,82201410,0
2011-05-20,13.815,13.861,13.691,13.708,61340763,0
2011-05-23,13.613,13.629,13.449,13.556,82272540,0
2011-05-24,13.59,13.645,13.475,13.489,51167281,0
2011-05-25,13.405,13.482,13.359,13.424,71820148,0
2011-05-26,13.398,13.574,13.389,13.475,78012076,0
2011-05-27,13.466,13.691,13.466,13.645,59707030,0
2011-05-31,13.769,13.945,13.689,13.93,68227179,0
2011-06-01,13.895,13.905,13.565,13.583,74340664,0
2011-06-02,13.53,13.699,13.456,13.475,75520885,0
2011-06-03,13.389,13.424,13.249,13.272,90171183,0
2011-06-06,13.272,13.405,13.165,13.256,70131272,0
2011-06-07,13.291,13.3,12.842,12.86,129901250,0
2011-06-08,12.777,12.914,12.607,12.681,120755650,0
2011-06-09,12.698,12.823,12.645,12.689,81484985,0
2011-06-10,12.698,12.734,12.441,12.535,94293530,0
2011-06-13,12.553,12.669,12.468,12.486,76619344,0
2011-06-14,12.53,12.619,12.369,12.503,110309006,0
2011-06-15,12.396,12.428,12.254,12.304,111249203,0
2011-06-16,12.295,12.519,12.267,12.474,87977289,0
2011-06-17,12.573,12.6,12.342,12.411,97542041,0
2011-06-20,12.388,12.575,12.378,12.553,65070983,0
2011-06-21,12.591,12.907,12.558,12.86,102868641,0
2011-06-22,12.823,12.968,12.707,12.734,58300483,0
2011-06-23,12.6,12.842,12.501,12.823,77109894,0
2011-06-24,12.777,12.797,12.366,12.375,213472214,0
2011-06-27,12.384,12.558,12.384,12.474,92707283,0
2011-06-28,12.509,12.552,12.401,12.543,63199562,0
2011-06-29,12.6,12.77,12.535,12.716,57160739,0
2011-06-30,12.735,12.987,12.717,12.943,63360526,0
2011-07-01,12.94,13.225,12.931,13.147,78412116,0
2011-07-05,13.249,13.249,12.94,13.039,53295734,0
2011-07-06,12.993,13.048,12.86,12.949,51830964,0
2011-07-07,12.993,13.308,12.993,13.233,84116031,0
2011-07-08,13.108,13.233,12.949,13.1,60402211,0
2011-07-11,12.949,13.001,12.761,12.842,53219645,0
2011-07-12,12.85,13.282,12.833,12.985,105922185,0
2011-07-13,13.057,13.192,12.901,12.959,57261707,0
2011-07-14,12.959,13.118,12.814,12.842,60191925,0
2011-07-15,12.869,13.066,12.86,12.977,65758621,0
2011-07-18,12.907,12.931,12.707,12.85,54259783,0
2011-07-19,12.959,13.066,12.833,13.029,69735945,0
2011-07-20,12.977,13.273,12.968,13.165,72085771,0
2011-07-21,13.192,13.71,13.165,13.607,111855796,0
2011-07-22,13.647,13.73,13.523,13.701,58024123,0
2011-07-25,13.575,13.631,13.45,13.549,40649042,0
2011-07-26,13.523,13.639,13.482,13.558,48141808,0
2011-07-27,13.249,13.325,12.968,13.057,96850125,0
2011-07-28,13.264,13.567,13.175,13.325,95354305,0
2011-07-29,13.218,13.427,13.15,13.294,80311922,0
2011-08-01,13.406,13.523,12.94,13.175,72818457,0
2011-08-02,13.01,13.158,12.861,12.87,67454334,0
2011-08-03,12.877,12.931,12.636,12.892,84563540,0
2011-08-04,12.725,12.752,12.325,12.333,109965612,0
2011-08-05,12.401,12.716,11.951,12.434,147015483,0
2011-08-08,11.983,12.177,11.601,11.601,150225243,0
2011-08-09,11.703,11.749,11.068,11.695,173520884,0
2011-08-10,11.65,11.842,11.401,11.426,175052141,0
2011-08-11,12.86,13.514,12.784,13.249,344403235,0
2011-08-12,13.249,13.482,13.017,13.308,114790326,0
2011-08-15,13.332,13.374,13.175,13.341,78202470,0
2011-08-16,13.2,13.365,13.066,13.318,70842780,0
2011-08-17,13.291,13.374,13.023,13.192,65457106,0
2011-08-18,12.805,12.877,12.401,12.492,125567865,0
2011-08-19,12.411,12.869,12.401,12.552,108739654,0
2011-08-22,12.698,12.814,12.441,12.492,82559725,0
2011-08-23,12.519,12.85,12.492,12.85,69377606,0
2011-08-24,12.784,12.949,12.617,12.869,71185307,0
2011-08-25,12.914,12.931,12.501,12.552,65277980,0
2011-08-26,12.509,12.931,12.501,12.752,60002076,0
2011-08-29,12.877,13.118,12.814,13.1,47021716,0
2011-08-30,13.029,13.133,12.805,13.009,61310295,0
2011-08-31,13.095,13.27,12.933,13.043,60894042,0
2011-09-01,13.048,13.318,12.993,13.165,88596728,0
2011-09-02,12.916,13.088,12.735,12.825,66617544,0
2011-09-06,12.551,12.726,12.491,12.716,74940920,0
2011-09-07,12.843,13.245,12.824,13.218,70222244,0
2011-09-08,13.202,13.697,13.167,13.562,124638965,0
2011-09-09,13.424,13.467,13.085,13.165,94862000,0
2011-09-12,12.977,13.399,12.94,13.39,64800218,0
2011-09-13,13.39,13.73,13.264,13.607,99222016,0
2011-09-14,13.639,13.863,13.575,13.592,95417530,0
2011-09-15,13.701,13.898,13.585,13.872,57211883,0
2011-09-16,13.844,14.012,13.751,13.829,74830340,0
2011-09-19,13.701,13.801,13.45,13.74,50612841,0
2011-09-20,13.701,13.872,13.592,13.755,58523378,0
2011-09-21,13.747,13.817,13.175,13.184,84993229,0
2011-09-22,12.877,13.076,12.45,12.761,110635443,0
2011-09-23,12.607,13.186,12.581,12.994,79366030,0
2011-09-26,13.031,13.335,12.901,13.311,63906817,0
2011-09-27,13.471,13.618,13.294,13.376,77932593,0
2011-09-28,13.453,13.618,13.158,13.186,57629284,0
2011-09-29,13.393,13.527,12.922,13.194,70936099,0
2011-09-30,13.01,13.127,12.887,12.901,60608255,0
2011-10-03,12.753,12.878,12.626,12.645,95133547,0
2011-10-04,12.491,13.05,12.473,13.018,96724859,0
2011-10-05,13.018,13.806,12.951,13.502,143317810,0
2011-10-06,13.544,14.004,13.509,13.994,89423701,0
2011-10-07,14.012,14.155,13.787,13.923,69861044,0
2011-10-10,14.077,14.321,14.077,14.279,58525264,0
2011-10-11,14.186,14.289,14.086,14.194,64234316,0
2011-10-12,14.312,14.539,14.213,14.414,84060058,0
2011-10-13,14.346,14.563,14.34,14.554,52918249,0
2011-10-14,14.604,14.766,14.496,14.663,52469259,0
2011-10-17,14.514,14.596,14.222,14.346,44990349,0
2011-10-18,14.33,14.757,14.178,14.632,51177980,0
2011-10-19,14.531,14.657,14.246,14.34,42869308,0
2011-10-20,14.34,14.421,14.038,14.363,47553454,0
2011-10-21,14.496,14.705,14.363,14.523,55253592,0
2011-10-24,14.531,14.766,14.421,14.657,45224016,0
2011-10-25,14.648,14.822,14.614,14.721,52696024,0
2011-10-26,14.83,14.948,14.455,14.713,53587092,0
2011-10-27,15.04,15.524,15.03,15.407,126487977,0
2011-10-28,15.274,15.543,15.215,15.506,57126878,0
2011-10-31,15.324,15.502,15.215,15.484,60691366,0
2011-11-01,15.065,15.082,14.648,14.697,81162510,0
2011-11-02,14.83,14.99,14.697,14.913,46659574,0
2011-11-03,15.03,15.207,14.796,15.19,47409217,0
2011-11-04,15.106,15.124,14.829,15.065,47641396,0
2011-11-07,15.056,15.241,14.867,15.048,53221092,0
2011-11-08,15.175,15.324,15.007,15.299,60303873,0
2011-11-09,15.007,15.074,14.572,14.713,95369114,0
2011-11-10,15.599,15.8,15.391,15.55,177186841,0
2011-11-11,15.702,16.001,15.676,15.893,96378164,0
2011-11-14,15.841,15.958,15.758,15.825,55807875,0
2011-11-15,15.715,16.033,15.702,15.975,54517947,0
2011-11-16,15.849,16.001,15.683,15.709,65251044,0
2011-11-17,15.702,15.723,15.223,15.441,66224480,0
2011-11-18,15.398,15.566,15.223,15.391,45711906,0
2011-11-21,15.147,15.299,14.858,15.04,65031981,0
2011-11-22,14.956,15.147,14.788,14.974,47498280,0
2011-11-23,14.822,14.873,14.539,14.547,56998119,0
2011-11-25,14.414,14.873,14.387,14.623,29281717,0
2011-11-28,14.965,15.124,14.906,15.048,55035119,0
2011-11-29,15.048,15.166,14.757,14.773,63779353,0
2011-11-30,15.231,15.704,15.173,15.576,89129348,0
2011-12-01,15.616,15.641,15.307,15.524,49585611,0
2011-12-02,15.608,15.858,15.482,15.5,55349171,0
2011-12-05,15.723,15.785,15.593,15.702,52093550,0
2011-12-06,15.695,15.787,15.634,15.652,34866672,0
2011-12-07,15.678,15.92,15.516,15.868,65668786,0
2011-12-08,15.734,15.936,15.417,15.516,56586196,0
2011-12-09,15.543,15.843,15.449,15.779,52658751,0
2011-12-12,15.566,15.623,15.257,15.482,52760528,0
2011-12-13,15.533,15.749,15.324,15.434,57222258,0
2011-12-14,15.434,15.457,14.94,15.022,71201016,0
2011-12-15,15.157,15.249,14.982,15.074,47578463,0
2011-12-16,15.19,15.484,14.989,14.989,113647960,0
2011-12-19,15.03,15.048,14.721,14.78,47481078,0
2011-12-20,14.974,15.441,14.965,15.383,53603056,0
2011-12-21,15.232,15.332,14.89,14.974,68957991,0
2011-12-22,15.039,15.224,15.015,15.148,45000191,0
2011-12-23,15.175,15.449,15.148,15.425,27927353,0
2011-12-27,15.441,15.576,15.425,15.525,27440089,0
2011-12-28,15.516,15.535,15.132,15.175,31989553,0
2011-12-29,15.157,15.265,15.157,15.249,21014152,0
2011-12-30,15.207,15.283,15.082,15.106,24869959,0
2012-01-03,15.552,15.812,15.493,15.617,49192445,0
2012-01-04,15.458,15.928,15.383,15.92,63135213,0
2012-01-05,15.905,15.928,15.652,15.861,45167759,0
2012-01-06,15.887,15.928,15.787,15.803,33158076,0
2012-01-09,15.82,16.014,15.751,15.905,41857899,0
2012-01-10,15.995,16.138,15.734,15.787,54247878,0
2012-01-11,15.861,16.045,15.82,15.986,34884423,0
2012-01-12,16.029,16.096,15.896,16.054,37086681,0
2012-01-13,15.936,16.069,15.828,15.977,38343317,0
2012-01-17,16.096,16.196,16.023,16.186,48194775,0
2012-01-18,16.231,16.456,16.205,16.381,67472846,0
2012-01-19,16.5,16.725,16.431,16.591,62600488,0
2012-01-20,16.556,16.71,16.491,16.701,50155634,0
2012-01-23,16.64,16.827,16.396,16.624,59658377,0
2012-01-24,16.523,16.648,16.396,16.616,36774968,0
2012-01-25,16.565,16.655,16.332,16.624,44387617,0
2012-01-26,16.75,16.757,16.523,16.624,43922579,0
2012-01-27,16.413,16.506,16.231,16.396,51938116,0
2012-01-30,16.263,16.456,16.154,16.396,37432962,0
2012-01-31,16.495,16.543,16.299,16.478,48468324,0
2012-02-01,16.632,16.725,16.514,16.601,68084301,0
2012-02-02,16.607,16.75,16.601,16.601,43432527,0
2012-02-03,16.757,16.935,16.691,16.842,61809699,0
2012-02-06,16.801,16.935,16.701,16.927,44294867,0
2012-02-07,16.85,17.044,16.764,16.935,73268463,0
2012-02-08,16.967,17.144,16.842,17.126,108754706,0
2012-02-09,16.975,17.178,16.655,16.764,156435533,0
2012-02-10,16.574,16.819,16.539,16.683,75278094,0
2012-02-13,16.772,16.819,16.683,16.791,56738047,0
2012-02-14,16.683,16.827,16.624,16.827,38000096,0
2012-02-15,16.835,16.945,16.64,16.691,53536760,0
2012-02-16,16.75,16.993,16.691,16.927,50765927,0
2012-02-17,16.945,17.062,16.764,17.009,64713538,0
2012-02-21,17.018,17.178,16.909,17.069,49172958,0
2012-02-22,17.118,17.154,16.809,16.866,43204643,0
2012-02-23,16.85,16.975,16.701,16.959,35796173,0
2012-02-24,16.993,17.044,16.859,16.882,32470431,0
2012-02-27,16.757,16.983,16.743,16.909,44321066,0
2012-02-28,16.899,16.953,16.782,16.935,40973592,0
2012-02-29,16.918,16.935,16.631,16.661,55146885,0
2012-03-01,16.691,16.734,16.548,16.664,51435298,0
2012-03-02,16.636,16.669,16.527,16.569,32743856,0
2012-03-05,16.539,16.556,16.314,16.431,31586239,0
2012-03-06,16.291,16.376,16.199,16.334,43828661,0
2012-03-07,16.35,16.376,16.266,16.274,27512305,0
2012-03-08,16.4,16.587,16.376,16.501,43710471,0
2012-03-09,16.531,16.673,16.5,16.601,31341446,0
2012-03-12,16.616,16.664,16.483,16.624,31395107,0
2012-03-13,16.683,16.953,16.673,16.953,39752941,0
2012-03-14,16.899,17.083,16.819,16.927,49136923,0
2012-03-15,16.801,16.935,16.601,16.691,65631339,0
2012-03-16,16.777,16.806,16.678,16.787,67237287,0
2012-03-19,16.718,17,16.718,16.882,36118072,0
2012-03-20,16.809,17.302,16.772,17.244,73550690,0
2012-03-21,17.236,17.31,17.062,17.185,46682784,0
2012-03-22,17.062,17.244,16.993,17.083,38425473,0
2012-03-23,17.059,17.26,16.972,17.208,32978714,0
2012-03-26,17.369,17.485,17.308,17.47,34710423,0
2012-03-27,17.546,17.647,17.503,17.529,53053648,0
2012-03-28,17.477,17.697,17.377,17.672,47522340,0
2012-03-29,17.571,17.807,17.477,17.631,43562578,0
2012-03-30,17.705,17.764,17.587,17.73,45249978,0
2012-04-02,17.721,17.858,17.647,17.764,36634185,0
2012-04-03,17.764,17.83,17.359,17.522,76181217,0
2012-04-04,17.369,17.477,17.041,17.133,52106560,0
2012-04-05,16.981,17.142,16.888,17.015,36377739,0
2012-04-09,16.806,16.965,16.722,16.796,27659048,0
2012-04-10,16.777,16.915,16.426,16.451,53353538,0
2012-04-11,16.56,16.863,16.51,16.839,48261560,0
2012-04-12,16.905,17.068,16.814,16.88,38080139,0
2012-04-13,16.848,16.863,16.653,16.706,33156639,0
2012-04-16,16.762,16.796,16.469,16.604,41890328,0
2012-04-17,16.669,16.955,16.621,16.897,34190082,0
2012-04-18,16.787,16.955,16.729,16.88,32743346,0
2012-04-19,16.848,17.09,16.644,16.755,41100547,0
2012-04-20,16.769,16.863,16.696,16.755,40709472,0
2012-04-23,16.636,16.644,16.478,16.56,32568296,0
2012-04-24,16.629,16.706,16.283,16.343,80235684,0
2012-04-25,16.487,16.569,16.217,16.4,57589656,0
2012-04-26,16.392,16.551,16.299,16.495,51146040,0
2012-04-27,16.527,16.856,16.478,16.814,56453474,0
2012-04-30,16.706,16.972,16.678,16.965,43262363,0
2012-05-01,16.924,16.965,16.814,16.814,37747783,0
2012-05-02,16.755,16.777,16.518,16.696,38228480,0
2012-05-03,16.762,16.787,16.535,16.596,35208054,0
2012-05-04,16.426,16.434,16.016,16.09,49596003,0
2012-05-07,16.007,16.208,15.988,16.056,40994102,0
2012-05-08,15.906,15.906,15.661,15.744,62109984,0
2012-05-09,15.634,15.898,15.552,15.804,92794068,0
2012-05-10,14.45,14.575,14.104,14.146,235765319,0
2012-05-11,14.104,14.297,13.884,13.884,89357644,0
2012-05-14,13.803,14.164,13.775,14.056,68330393,0
2012-05-15,14.085,14.104,13.893,13.921,78606481,0
2012-05-16,14.164,14.213,13.977,14.046,69179262,0
2012-05-17,14.046,14.138,13.929,13.929,40916750,0
2012-05-18,13.977,14.002,13.775,13.858,68354377,0
2012-05-21,13.893,14.056,13.775,14.03,51834848,0
2012-05-22,14.02,14.155,13.984,14.077,51117421,0
2012-05-23,13.936,14.104,13.827,14.046,49745954,0
2012-05-24,14.046,14.056,13.756,13.793,52132180,0
2012-05-25,13.849,13.936,13.732,13.741,49721318,0
2012-05-29,13.893,14.002,13.793,13.959,44077445,0
2012-05-30,13.849,13.866,13.756,13.793,43360685,0
2012-05-31,13.766,13.893,13.685,13.741,61762409,0
2012-06-01,13.53,13.592,13.413,13.431,57628621,0
2012-06-04,13.448,13.575,13.396,13.557,35351460,0
2012-06-05,13.517,13.699,13.452,13.562,41176299,0
2012-06-06,13.699,14.044,13.653,14.035,33663579,0
2012-06-07,14.203,14.238,13.909,13.95,40718371,0
2012-06-08,13.934,14.119,13.872,14.075,35381935,0
2012-06-11,14.194,14.213,13.842,13.866,36995155,0
2012-06-12,13.945,14.172,13.893,14.129,38874455,0
2012-06-13,14.085,14.178,13.936,14.02,46462687,0
2012-06-14,14.037,14.341,13.967,14.239,47037039,0
2012-06-15,14.28,14.45,14.245,14.389,50630406,0
2012-06-18,14.373,14.517,14.332,14.423,42070698,0
2012-06-19,14.541,14.608,14.399,14.457,49705917,0
2012-06-20,14.617,14.835,14.557,14.735,54953443,0
2012-06-21,14.735,14.77,14.194,14.239,52434416,0
2012-06-22,14.289,14.465,14.263,14.416,55245863,0
2012-06-25,14.313,14.331,14.119,14.254,35323071,0
2012-06-26,14.28,14.297,14.009,14.153,37873259,0
2012-06-27,14.194,14.271,14,14.075,51695714,0
2012-06-28,13.991,13.991,13.644,13.863,67245522,0
2012-06-29,14.129,14.45,14.077,14.45,60628044,0
2012-07-02,14.465,14.509,14.34,14.44,23680579,0
2012-07-03,14.389,14.567,14.379,14.499,18716414,0
2012-07-05,14.364,14.398,14.271,14.321,31107546,0
2012-07-06,14.271,14.321,14.093,14.177,32157981,0
2012-07-09,14.145,14.177,14.028,14.075,30257279,0
2012-07-10,14.17,14.185,13.809,13.872,42087854,0
2012-07-11,13.863,14.028,13.745,13.848,53823138,0
2012-07-12,13.663,13.728,13.493,13.509,82898665,0
2012-07-13,13.517,13.839,13.509,13.79,29041999,0
2012-07-16,13.707,13.738,13.544,13.69,31270925,0
2012-07-17,13.839,13.839,13.477,13.72,36658724,0
2012-07-18,13.738,14.17,13.699,14.119,40085144,0
2012-07-19,14.145,14.203,14.028,14.093,35989803,0
2012-07-20,14.018,14.153,13.825,13.831,42640264,0
2012-07-23,13.58,13.653,13.47,13.588,47403228,0
2012-07-24,13.317,13.317,12.679,12.784,120421568,0
2012-07-25,12.851,13.153,12.651,13.034,72716567,0
2012-07-26,13.272,13.341,12.98,13.005,66172547,0
2012-07-27,13.114,13.325,12.933,13.263,47677178,0
2012-07-30,13.281,13.588,13.248,13.417,43014678,0
2012-07-31,13.417,13.619,13.4,13.484,40170473,0
2012-08-01,13.535,13.588,13.325,13.509,56062868,0
2012-08-02,13.36,13.619,13.232,13.308,56099564,0
2012-08-03,13.595,13.899,13.502,13.825,48410357,0
2012-08-06,13.942,14.23,13.918,14.111,38002650,0
2012-08-07,14.238,14.551,14.212,14.49,49316879,0
2012-08-08,14.407,14.509,14.254,14.509,29359493,0
2012-08-09,14.89,15.04,14.779,14.965,72217584,0
2012-08-10,14.786,14.846,14.628,14.828,45275833,0
2012-08-13,14.828,14.872,14.567,14.661,40006448,0
2012-08-14,14.71,14.71,14.465,14.517,47602371,0
2012-08-15,14.499,14.821,14.473,14.667,74569213,0
2012-08-16,15.75,16.181,15.702,16.079,179991820,0
2012-08-17,16.089,16.258,16.03,16.115,65882530,0
2012-08-20,16.064,16.189,15.896,16.015,46588595,0
2012-08-21,16.064,16.291,16.046,16.198,53806538,0
2012-08-22,16.123,16.25,16.03,16.25,56237833,0
2012-08-23,16.189,16.393,16.098,16.174,44474633,0
2012-08-24,16.098,16.266,16.005,16.234,38368837,0
2012-08-27,16.266,16.376,16.181,16.369,37958593,0
2012-08-28,16.327,16.36,16.198,16.25,36038906,0
2012-08-29,16.25,16.283,16.064,16.234,35182743,0
2012-08-30,16.133,16.133,15.92,15.978,29196030,0
2012-08-31,16.147,16.274,15.996,16.133,45542106,0
2012-09-04,16.055,16.181,15.896,16.064,31945686,0
2012-09-05,16.064,16.156,15.953,15.978,36171499,0
2012-09-06,16.123,16.698,16.106,16.68,70295907,0
2012-09-07,16.528,16.614,16.274,16.535,52974043,0
2012-09-10,16.426,16.461,16.147,16.189,47369623,0
2012-09-11,16.164,16.274,16.005,16.098,37016276,0
2012-09-12,16.156,16.291,16.098,16.133,33690019,0
2012-09-13,16.115,16.502,16.079,16.369,44689225,0
2012-09-14,16.369,16.646,16.35,16.479,54825512,0
2012-09-17,16.198,16.327,16.115,16.198,43446902,0
2012-09-18,16.115,16.291,16.071,16.106,53788906,0
2012-09-19,16.216,16.24,16.024,16.164,35122784,0
2012-09-20,16.089,16.156,15.978,16.156,29709283,0
2012-09-21,16.189,16.234,15.97,15.978,49913573,0
2012-09-24,15.944,16.046,15.799,15.904,38063247,0
2012-09-25,16.024,16.037,15.75,15.786,40205823,0
2012-09-26,15.802,15.851,15.512,15.709,35808061,0
2012-09-27,15.794,15.962,15.683,15.896,35263744,0
2012-09-28,16.064,16.369,16.064,16.14,72280533,0
2012-10-01,16.258,16.401,16.005,16.098,44333006,0
2012-10-02,16.259,16.3,15.952,16.071,40756354,0
2012-10-03,16.147,16.267,16.079,16.123,39705377,0
2012-10-04,16.19,16.226,16.054,16.098,34912416,0
2012-10-05,16.217,16.3,16.014,16.064,32582115,0
2012-10-08,16.089,16.251,16.023,16.098,28379879,0
2012-10-09,16.123,16.235,15.977,16.014,49760706,0
2012-10-10,16.014,16.014,15.578,15.595,49416396,0
2012-10-11,15.73,15.738,15.458,15.553,33273944,0
2012-10-12,15.553,15.721,15.517,15.681,31817446,0
2012-10-15,15.747,15.875,15.681,15.799,32639472,0
2012-10-16,15.865,16.106,15.799,16.054,33556319,0
2012-10-17,15.818,16.014,15.756,15.927,33297710,0
2012-10-18,15.849,15.97,15.756,15.841,47284692,0
2012-10-19,15.824,15.841,15.331,15.365,74819616,0
2012-10-22,15.434,15.526,15.338,15.493,30920354,0
2012-10-23,15.331,15.477,15.28,15.338,39902922,0
2012-10-24,15.357,15.398,14.726,14.801,72752471,0
2012-10-25,14.93,14.93,14.539,14.651,54420697,0
2012-10-26,14.651,14.81,14.573,14.726,36619514,0
2012-10-31,14.801,14.845,14.487,14.606,43205342,0
2012-11-01,14.625,14.974,14.478,14.905,38142365,0
2012-11-02,15.024,15.058,14.745,14.778,33780531,0
2012-11-05,14.762,14.855,14.651,14.82,26055208,0
2012-11-06,14.855,15.084,14.778,14.89,41734718,0
2012-11-07,14.865,15.246,14.555,14.659,58248067,0
2012-11-08,14.665,14.785,14.292,14.335,65820459,0
2012-11-09,14.224,14.505,14.206,14.326,50590653,0
2012-11-12,14.359,14.555,14.266,14.351,33781375,0
2012-11-13,14.233,14.428,14.215,14.351,84574153,0
2012-11-14,15.374,15.544,15.007,15.041,113957839,0
2012-11-15,15.119,15.398,15.109,15.28,65618583,0
2012-11-16,15.28,15.374,15.161,15.322,71413841,0
2012-11-19,15.562,15.619,15.416,15.588,47684108,0
2012-11-20,15.578,15.636,15.39,15.619,35667375,0
2012-11-21,15.646,15.858,15.562,15.738,35786787,0
2012-11-23,15.841,16.089,15.784,16.046,20267575,0
2012-11-26,16.005,16.241,15.832,16.235,40627844,0
2012-11-27,16.217,16.388,16.164,16.268,61864180,0
2012-11-28,16.226,16.268,15.916,16.155,48091708,0
2012-11-29,16.285,16.388,16.235,16.31,37821559,0
2012-11-30,16.337,16.413,16.155,16.226,52682765,0
2012-12-03,16.32,16.44,16.259,16.329,37740310,0
2012-12-04,16.337,16.474,16.3,16.448,39992844,0
2012-12-05,16.44,16.689,16.421,16.484,43103634,0
2012-12-06,16.484,16.732,16.474,16.715,41765451,0
2012-12-07,16.819,16.938,16.44,16.587,58976641,0
2012-12-10,16.604,17.073,16.595,16.979,73268050,0
2012-12-11,17.032,17.221,16.876,16.97,68120957,0
2012-12-12,17.024,17.068,16.893,16.929,45106074,0
2012-12-13,16.893,17.024,16.819,16.938,44107141,0
2012-12-14,16.938,17.163,16.893,17.041,47557620,0
2012-12-17,17.059,17.282,16.988,17.255,54612259,0
2012-12-18,17.245,17.522,17.178,17.485,48909146,0
2012-12-19,17.522,17.624,17.366,17.393,44402658,0
2012-12-20,17.393,17.443,17.29,17.366,34898101,0
2012-12-21,17.116,17.201,16.809,17.125,78800866,0
2012-12-24,17.05,17.121,16.938,17.014,14627698,0
2012-12-26,17.014,17.221,16.948,17.09,25739012,0
2012-12-27,17.059,17.081,16.689,16.86,41126159,0
2012-12-28,16.723,16.851,16.66,16.689,28670810,0
2012-12-31,16.629,16.954,16.568,16.86,37753460,0
2013-01-02,17.264,17.453,17.169,17.453,46974651,0
2013-01-03,17.555,17.588,17.417,17.547,58983014,0
2013-01-04,17.513,17.745,17.494,17.573,42400723,0
2013-01-07,17.485,17.522,17.297,17.409,35886807,0
2013-01-08,17.313,17.453,17.229,17.426,38715270,0
2013-01-09,17.383,17.624,17.374,17.417,35408087,0
2013-01-10,17.461,17.581,17.402,17.537,36618841,0
2013-01-11,17.503,17.596,17.443,17.573,27301284,0
2013-01-14,17.745,18.008,17.716,17.992,64286403,0
2013-01-15,17.95,18.008,17.829,17.999,34421736,0
2013-01-16,17.942,18.174,17.916,18.044,46249245,0
2013-01-17,17.829,18.044,17.829,17.976,48893475,0
2013-01-18,17.856,18.053,17.856,18.026,49926253,0
2013-01-22,17.976,18.017,17.684,17.906,41906727,0
2013-01-23,17.924,17.924,17.684,17.693,43276166,0
2013-01-24,17.889,18.103,17.865,18.036,55076445,0
2013-01-25,18.103,18.231,18.063,18.147,33048267,0
2013-01-28,18.191,18.239,18.063,18.071,35467386,0
2013-01-29,17.999,18.008,17.716,17.829,41144316,0
2013-01-30,17.889,17.906,17.503,17.658,41096423,0
2013-01-31,17.693,17.933,17.641,17.648,38789244,0
2013-02-01,17.787,17.942,17.675,17.873,30016692,0
2013-02-04,17.906,18.129,17.837,17.865,37359734,0
2013-02-05,17.924,18.191,17.916,18.089,29081998,0
2013-02-06,18.063,18.207,17.999,18.184,32457462,0
2013-02-07,18.199,18.239,18.017,18.096,40142793,0
2013-02-08,18.165,18.277,18.129,18.157,26872649,0
2013-02-11,18.222,18.31,18.147,18.248,39105254,0
2013-02-12,18.231,18.248,17.967,17.992,54154924,0
2013-02-13,18.017,18.137,17.958,18.137,74037906,0
2013-02-14,17.916,18.017,17.596,18.008,78278698,0
2013-02-15,17.967,18.079,17.95,18.008,51795284,0
2013-02-19,18.017,18.429,17.976,18.415,53136004,0
2013-02-20,18.437,18.593,18.079,18.103,55356749,0
2013-02-21,18.017,18.036,17.769,17.813,38469642,0
2013-02-22,17.873,17.958,17.778,17.933,23874186,0
2013-02-25,18.017,18.184,17.716,17.725,43563157,0
2013-02-26,17.624,17.829,17.588,17.684,39930554,0
2013-02-27,17.675,18.036,17.537,17.924,29359647,0
2013-02-28,17.924,18.063,17.795,17.889,35362085,0
2013-03-01,17.829,17.933,17.634,17.873,28176838,0
2013-03-04,17.795,17.829,17.658,17.795,26381807,0
2013-03-05,17.873,18.231,17.873,18.207,38262902,0
2013-03-06,18.277,18.695,18.222,18.636,53575987,0
2013-03-07,18.636,18.851,18.602,18.705,43569038,0
2013-03-08,18.74,18.851,18.678,18.73,27784353,0
2013-03-11,18.678,18.86,18.574,18.772,33939007,0
2013-03-12,18.669,18.74,18.481,18.622,30291619,0
2013-03-13,18.574,18.705,18.454,18.518,35189288,0
2013-03-14,18.622,18.757,18.406,18.524,47178462,0
2013-03-15,18.509,18.833,18.342,18.806,69703636,0
2013-03-18,18.655,18.833,18.542,18.593,35223723,0
2013-03-19,18.627,18.661,18.277,18.463,31777834,0
2013-03-20,18.557,18.655,18.518,18.593,28638151,0
2013-03-21,18.017,18.174,17.778,17.88,75100218,0
2013-03-22,17.958,18.079,17.753,17.804,46506338,0
2013-03-25,17.916,18.008,17.769,17.889,42458253,0
2013-03-26,17.967,17.985,17.753,17.88,32201259,0
2013-03-27,17.745,17.933,17.684,17.873,32355365,0
2013-03-28,17.88,17.967,17.813,17.933,33014654,0
2013-04-01,18.053,18.342,17.829,17.873,46632542,0
2013-04-02,17.985,18.268,17.933,18.207,39740962,0
2013-04-03,18.258,18.335,18.111,18.191,35085483,0
2013-04-04,18.184,18.239,18.128,18.199,28977185,0
2013-04-05,17.516,17.904,17.298,17.826,62894113,0
2013-04-08,17.853,17.931,17.705,17.792,26555002,0
2013-04-09,17.853,18.207,17.8,18.137,31828543,0
2013-04-10,18.215,18.682,18.184,18.569,45448712,0
2013-04-11,18.448,18.769,18.4,18.753,41615654,0
2013-04-12,18.745,18.769,18.268,18.631,36517223,0
2013-04-15,18.551,18.718,18.207,18.207,32330609,0
2013-04-16,18.296,18.311,18.118,18.305,37858908,0
2013-04-17,18.118,18.184,17.81,17.843,35694680,0
2013-04-18,17.94,18.034,17.689,17.8,40929341,0
2013-04-19,17.472,17.774,17.283,17.697,59127410,0
2013-04-22,17.759,17.863,17.532,17.81,36363858,0
2013-04-23,17.948,18.239,17.931,18.088,40287045,0
2013-04-24,17.712,17.759,17.524,17.637,64454103,0
2013-04-25,17.731,17.965,17.637,17.853,46810510,0
2013-04-26,17.826,17.913,17.741,17.878,38978170,0
2013-04-29,17.863,18.223,17.705,18.147,34078713,0
2013-04-30,18.156,18.381,17.991,18.095,43676070,0
2013-05-01,18.016,18.078,17.6,17.628,52940817,0
2013-05-02,17.705,17.948,17.68,17.931,63439088,0
2013-05-03,18.103,18.128,17.956,18.016,48516293,0
2013-05-06,18.052,18.095,17.94,17.997,36212622,0
2013-05-07,17.886,17.913,17.55,17.628,64133292,0
2013-05-08,17.645,17.956,17.645,17.922,45245427,0
2013-05-09,17.922,18.118,17.826,18.016,29817107,0
2013-05-10,18.016,18.249,18.006,18.249,31131687,0
2013-05-13,18.286,18.408,18.207,18.4,40864487,0
2013-05-14,18.344,18.527,18.296,18.4,44502237,0
2013-05-15,18.381,18.416,18.268,18.344,63848174,0
2013-05-16,20.336,20.966,20.206,20.662,233100231,0
2013-05-17,20.628,20.974,20.499,20.966,90838220,0
2013-05-20,20.672,20.733,20.448,20.706,63166655,0
2013-05-21,20.662,20.811,20.404,20.768,55653384,0
2013-05-22,20.759,20.775,20.109,20.188,54155906,0
2013-05-23,19.998,20.422,19.947,20.336,51306114,0
2013-05-24,20.231,20.465,20.162,20.352,28946628,0
2013-05-28,20.595,20.862,20.49,20.662,46273980,0
2013-05-29,20.506,20.966,20.499,20.863,43140351,0
2013-05-30,20.888,21.347,20.775,21.078,52216590,0
2013-05-31,20.934,21.216,20.829,20.855,47201710,0
2013-06-03,20.983,21.191,20.784,21.087,35626807,0
2013-06-04,20.993,21.277,20.784,21.07,35410071,0
2013-06-05,20.993,21.313,20.94,21.035,52884801,0
2013-06-06,21.174,21.355,20.966,21.234,51831598,0
2013-06-07,21.295,21.434,21.087,21.182,49401234,0
2013-06-10,21.252,21.338,21.002,21.07,39036101,0
2013-06-11,20.871,21.139,20.803,20.819,32441627,0
2013-06-12,20.949,21.026,20.741,20.749,34656816,0
2013-06-13,20.699,21.105,20.655,21.062,31492117,0
2013-06-14,21.026,21.191,20.827,20.837,34500498,0
2013-06-17,20.983,21.589,20.958,21.364,53220775,0
2013-06-18,21.381,21.604,21.364,21.467,40395989,0
2013-06-19,21.434,21.589,21.347,21.347,34075200,0
2013-06-20,21.174,21.389,21.018,21.13,55205149,0
2013-06-21,21.087,21.295,20.94,21.174,71742519,0
2013-06-24,21.035,21.166,20.794,20.811,41590145,0
2013-06-25,21.026,21.139,20.749,20.759,47792490,0
2013-06-26,21.018,21.147,20.915,21.096,37830691,0
2013-06-27,21.166,21.373,21.156,21.303,31349262,0
2013-06-28,21.13,21.286,21.018,21.044,41129526,0
2013-07-01,21.271,21.628,21.175,21.192,38662954,0
2013-07-02,21.116,21.463,21.096,21.183,35703207,0
2013-07-03,21.209,21.637,21.139,21.42,28443287,0
2013-07-05,21.463,21.48,21.123,21.402,22944188,0
2013-07-08,21.48,21.558,21.244,21.453,39803508,0
2013-07-09,21.566,21.947,21.549,21.916,52932263,0
2013-07-10,21.834,22.264,21.827,22.135,43537082,0
2013-07-11,22.315,22.588,22.271,22.533,52747498,0
2013-07-12,22.514,22.605,22.352,22.597,32616209,0
2013-07-15,22.456,22.637,22.334,22.588,30859440,0
2013-07-16,22.523,22.637,22.325,22.393,30235623,0
2013-07-17,22.474,22.523,22.297,22.4,25350147,0
2013-07-18,22.533,22.775,22.41,22.523,37883819,0
2013-07-19,22.523,22.646,22.315,22.491,45032057,0
2013-07-22,22.646,22.681,22.192,22.4,34923691,0
2013-07-23,22.385,22.446,22.201,22.264,32101188,0
2013-07-24,22.507,22.637,22.166,22.287,31378597,0
2013-07-25,22.297,22.315,22.045,22.211,36144027,0
2013-07-26,21.995,22.211,21.975,22.211,22899895,0
2013-07-29,22.088,22.184,21.975,22.062,20485761,0
2013-07-30,22.174,22.681,22.143,22.361,52064221,0
2013-07-31,22.474,22.55,22.257,22.287,35258765,0
2013-08-01,22.464,22.578,22.342,22.55,26781612,0
2013-08-02,22.474,22.813,22.41,22.813,30418713,0
2013-08-05,22.742,23.01,22.742,22.916,32953513,0
2013-08-06,23.001,23.01,22.7,22.833,29958078,0
2013-08-07,22.916,23.075,22.75,22.75,38436357,0
2013-08-08,22.889,22.926,22.803,22.871,23549373,0
2013-08-09,22.906,22.955,22.523,22.691,31355168,0
2013-08-12,22.523,23.039,22.514,22.946,36816464,0
2013-08-13,23.029,23.068,22.71,22.926,41850010,0
2013-08-14,23.039,23.039,22.622,22.978,88160947,0
2013-08-15,21.244,21.628,21.148,21.331,149359011,0
2013-08-16,21.366,21.48,21.123,21.139,48703269,0
2013-08-19,21.183,21.48,21.123,21.139,45499929,0
2013-08-20,21.148,21.392,21.096,21.183,50111431,0
2013-08-21,21.219,21.322,20.949,20.966,38342773,0
2013-08-22,20.973,21.096,20.87,20.914,27926294,0
2013-08-23,20.966,21.054,20.766,20.782,47375312,0
2013-08-26,20.757,20.949,20.696,20.757,40992248,0
2013-08-27,20.659,20.721,20.419,20.462,45651287,0
2013-08-28,20.512,20.538,20.363,20.419,32188082,0
2013-08-29,20.444,20.689,20.425,20.425,30544901,0
2013-08-30,20.434,20.512,20.225,20.304,40468268,0
2013-09-03,20.54,20.706,20.434,20.452,36595032,0
2013-09-04,20.487,20.839,20.469,20.706,31505829,0
2013-09-05,20.741,20.768,20.495,20.637,27468667,0
2013-09-06,20.747,20.766,20.372,20.512,32853651,0
2013-09-09,20.566,20.888,20.538,20.835,26104383,0
2013-09-10,20.934,21.12,20.908,21.039,33644555,0
2013-09-11,21.078,21.262,21.063,21.235,28878557,0
2013-09-12,21.297,21.297,21.116,21.157,25647733,0
2013-09-13,21.199,21.259,21.075,21.18,21252271,0
2013-09-16,21.279,21.315,21.017,21.235,37506980,0
2013-09-17,21.253,21.383,21.167,21.228,22953153,0
2013-09-18,21.192,21.6,21.167,21.6,33904021,0
2013-09-19,21.34,21.558,21.262,21.437,46027883,0
2013-09-20,21.541,21.558,21.276,21.347,42961051,0
2013-09-23,21.262,21.297,21.002,21.139,30895216,0
2013-09-24,21.021,21.18,20.855,21.021,33806743,0
2013-09-25,21.066,21.382,21.006,21.276,30480274,0
2013-09-26,21.163,21.216,20.637,20.706,62665054,0
2013-09-27,20.339,20.513,20.077,20.321,94661689,0
2013-09-30,20.136,20.494,20.052,20.409,46307802,0
2013-10-01,20.469,20.601,20.355,20.39,34333623,0
2013-10-02,20.268,20.495,20.182,20.462,45683061,0
2013-10-03,20.39,20.487,20.127,20.182,43482034,0
2013-10-04,20.144,20.258,20.049,20.198,38304524,0
2013-10-07,19.97,20.215,19.855,20.083,33709052,0
2013-10-08,20.153,20.153,19.847,19.864,36304572,0
2013-10-09,19.881,19.97,19.559,19.741,51785963,0
2013-10-10,19.917,20.249,19.83,20.19,44242831,0
2013-10-11,20.198,20.513,20.153,20.426,31645467,0
2013-10-14,20.321,20.495,20.24,20.477,33164109,0
2013-10-15,20.495,20.549,20.33,20.339,29865708,0
2013-10-16,20.372,20.444,20.014,20.182,46131880,0
2013-10-17,20.004,20.077,19.672,19.986,79062734,0
2013-10-18,20.069,20.304,19.97,20.144,50700889,0
2013-10-21,20.268,20.277,20.014,20.118,39426755,0
2013-10-22,20.173,20.182,19.672,19.873,73579037,0
2013-10-23,19.839,19.864,19.479,19.521,55862655,0
2013-10-24,19.602,19.68,19.39,19.626,57129809,0
2013-10-25,19.812,19.855,19.61,19.697,39038787,0
2013-10-28,19.655,19.786,19.574,19.786,27435870,0
2013-10-29,19.881,20.118,19.793,20.03,34282091,0
2013-10-30,20.069,20.127,19.881,19.917,34724168,0
2013-10-31,19.864,19.925,19.687,19.793,39319629,0
2013-11-01,19.891,19.899,19.655,19.802,37989785,0
2013-11-04,19.786,19.864,19.672,19.812,32613489,0
2013-11-05,19.839,20.399,19.672,20.24,52810026,0
2013-11-06,20.363,20.503,20.198,20.426,54993785,0
2013-11-07,20.54,20.671,20.24,20.277,40464948,0
2013-11-08,20.426,20.637,20.258,20.627,35203873,0
2013-11-11,20.618,20.691,20.533,20.567,25867108,0
2013-11-12,20.601,20.917,20.557,20.82,43339506,0
2013-11-13,20.706,21.058,20.627,21.058,85158545,0
2013-11-14,18.362,18.811,18.222,18.742,277152811,0
2013-11-15,18.829,19.032,18.655,18.889,97452077,0
2013-11-18,18.95,19.055,18.601,18.679,75226616,0
2013-11-19,18.696,18.889,18.531,18.794,65316110,0
2013-11-20,18.836,18.836,18.621,18.627,50492229,0
2013-11-21,18.742,18.856,18.645,18.836,46383073,0
2013-11-22,18.784,18.866,18.696,18.829,46834934,0
2013-11-25,18.874,18.883,18.661,18.661,42817919,0
2013-11-26,18.688,18.784,18.496,18.611,55417679,0
2013-11-27,18.661,18.732,18.555,18.661,45612453,0
2013-11-29,18.768,18.81,18.601,18.645,28543209,0
2013-12-02,18.679,18.688,18.477,18.506,40321946,0
2013-12-03,18.468,18.655,18.442,18.655,59832479,0
2013-12-04,18.506,18.732,18.487,18.645,50718924,0
2013-12-05,18.601,18.688,18.328,18.345,70402516,0
2013-12-06,18.531,18.706,18.487,18.67,58429235,0
2013-12-09,18.688,18.715,18.601,18.621,47219708,0
2013-12-10,18.661,18.725,18.555,18.611,52369680,0
2013-12-11,18.418,18.434,18.115,18.319,75306244,0
2013-12-12,18.268,18.278,17.775,17.995,79292019,0
2013-12-13,18.058,18.058,17.742,17.76,59134104,0
2013-12-16,17.865,18.206,17.767,18.144,62097160,0
2013-12-17,18.214,18.54,18.144,18.353,51674363,0
2013-12-18,18.319,18.459,18.002,18.425,63245212,0
2013-12-19,18.487,18.496,18.222,18.487,41803910,0
2013-12-20,18.477,18.645,18.392,18.54,73103334,0
2013-12-23,18.645,18.979,18.621,18.925,46968406,0
2013-12-24,18.829,19.093,18.811,19.032,20939186,0
2013-12-26,19.055,19.197,19.055,19.128,19449989,0
2013-12-27,19.12,19.348,19.111,19.321,27466705,0
2013-12-30,19.302,19.593,19.302,19.521,31585679,0
2013-12-31,19.521,19.715,19.435,19.68,37886874,0
2014-01-02,19.601,19.707,19.37,19.451,50199199,0
2014-01-03,19.53,19.558,19.299,19.433,41092575,0
2014-01-06,19.415,19.655,19.387,19.458,38632410,0
2014-01-07,19.68,19.813,19.582,19.725,42268095,0
2014-01-08,19.707,19.769,19.582,19.707,43391955,0
2014-01-09,19.707,19.725,19.379,19.53,35962681,0
2014-01-10,19.655,19.697,19.443,19.645,34293294,0
2014-01-13,19.794,20.177,19.573,19.617,67425204,0
2014-01-14,19.742,19.909,19.626,19.813,50109201,0
2014-01-15,19.893,20.335,19.821,20.138,69904611,0
2014-01-16,20.202,20.253,20.007,20.138,44020351,0
2014-01-17,19.963,20.138,19.963,20.104,50188946,0
2014-01-21,20.219,20.291,20.015,20.186,37805579,0
2014-01-22,20.253,20.291,20.138,20.193,34734301,0
2014-01-23,20.062,20.202,19.857,19.947,41871329,0
2014-01-24,19.803,19.927,19.601,19.626,46655510,0
2014-01-27,19.263,19.549,19.24,19.451,68473773,0
2014-01-28,19.289,19.451,19.183,19.23,46868291,0
2014-01-29,19.107,19.299,19.098,19.143,40050808,0
2014-01-30,19.248,19.443,19.124,19.433,48539781,0
2014-01-31,19.124,19.443,19.107,19.37,49023021,0
2014-02-03,19.379,19.405,18.964,19.05,68652479,0
2014-02-04,19.098,19.289,18.919,19.272,52741442,0
2014-02-05,19.133,19.511,19.078,19.433,52377920,0
2014-02-06,19.485,19.963,19.423,19.883,56088993,0
2014-02-07,19.909,20.086,19.715,20.042,61246414,0
2014-02-10,19.989,20.228,19.947,20.186,51241817,0
2014-02-11,20.122,20.228,20.042,20.078,52236193,0
2014-02-12,19.989,20.263,19.909,20.202,79144752,0
2014-02-13,19.451,19.687,19.16,19.687,173916066,0
2014-02-14,19.645,20.129,19.626,19.947,73045599,0
2014-02-18,19.901,19.927,19.742,19.813,35100652,0
2014-02-19,19.742,19.947,19.645,19.697,33181338,0
2014-02-20,19.664,19.803,19.592,19.715,29651745,0
2014-02-21,19.742,19.847,19.564,19.564,35611640,0
2014-02-24,19.617,19.751,19.451,19.558,47347516,0
2014-02-25,19.582,19.645,19.24,19.308,51349678,0
2014-02-26,19.308,19.468,19.05,19.387,49287489,0
2014-02-27,19.345,19.495,19.328,19.379,29186995,0
2014-02-28,19.423,19.549,19.183,19.272,46227264,0
2014-03-03,19.069,19.289,18.954,19.069,42184719,0
2014-03-04,19.23,19.353,19.183,19.289,40391005,0
2014-03-05,19.362,19.495,19.281,19.337,31900821,0
2014-03-06,19.345,19.433,19.23,19.289,26660496,0
2014-03-07,19.379,19.396,19.149,19.213,37530913,0
2014-03-10,19.133,19.289,19.098,19.175,29594084,0
2014-03-11,19.328,19.387,19.078,19.107,39187617,0
2014-03-12,19.035,19.379,19.035,19.289,36031403,0
2014-03-13,19.353,19.379,19.008,19.026,47669434,0
2014-03-14,19.05,19.143,18.813,18.877,43272067,0
2014-03-17,18.877,19.115,18.804,19.018,37577197,0
2014-03-18,18.868,19.193,18.823,19.124,51860381,0
2014-03-19,19.175,19.272,19.06,19.124,36957772,0
2014-03-20,19.088,19.451,19.088,19.299,39534983,0
2014-03-21,19.396,19.54,19.078,19.133,110143279,0
2014-03-24,19.175,19.263,18.983,19.069,37079737,0
2014-03-25,19.175,19.769,19.143,19.751,60371516,0
2014-03-26,19.84,20.062,19.732,19.732,75899359,0
2014-03-27,19.564,19.794,19.396,19.468,58989375,0
2014-03-28,19.53,19.927,19.495,19.742,55751095,0
2014-03-31,19.883,20.015,19.803,19.821,37198584,0
2014-04-01,19.91,20.784,19.884,20.597,89843865,0
2014-04-02,20.614,20.623,20.295,20.498,43022404,0
2014-04-03,20.552,20.774,20.507,20.588,33994099,0
2014-04-04,20.758,20.82,20.151,20.248,55382619,0
2014-04-07,20.151,20.572,20.064,20.373,61975255,0
2014-04-08,20.188,20.48,20.151,20.455,41915298,0
2014-04-09,20.507,20.794,20.411,20.614,42491697,0
2014-04-10,20.658,20.74,20.064,20.196,60479116,0
2014-04-11,20.116,20.498,20,20.025,52995976,0
2014-04-14,20.18,20.455,20.044,20.373,40155047,0
2014-04-15,20.364,20.507,20.16,20.411,33471963,0
2014-04-16,20.536,20.642,20.356,20.536,35269031,0
2014-04-17,20.517,20.767,20.312,20.696,53623269,0
2014-04-21,20.713,21.034,20.668,20.864,43510579,0
2014-04-22,20.927,21.053,20.864,20.97,32215536,0
2014-04-23,20.97,21.015,20.722,20.955,33615351,0
2014-04-24,21.078,21.078,20.722,20.803,38094033,0
2014-04-25,20.748,20.794,20.401,20.507,28133974,0
2014-04-28,20.642,20.722,20.321,20.527,41290838,0
2014-04-29,20.688,20.696,20.562,20.652,16354944,0
2014-04-30,20.58,20.633,20.437,20.606,26858531,0
2014-05-01,20.633,20.642,20.427,20.517,19585871,0
2014-05-02,20.597,20.614,20.421,20.455,21036202,0
2014-05-05,20.401,20.507,20.257,20.464,20029331,0
2014-05-06,20.364,20.411,20.18,20.257,24462678,0
2014-05-07,20.257,20.421,20,20.391,43621462,0
2014-05-08,20.421,20.658,20.295,20.527,36091865,0
2014-05-09,20.472,20.606,20.437,20.527,25339161,0
2014-05-12,20.552,20.803,20.507,20.678,45102837,0
2014-05-13,20.633,20.696,20.295,20.383,64967722,0
2014-05-14,20.446,20.552,20.18,20.339,66401739,0
2014-05-15,21.641,22.019,21.506,21.559,135630060,0
2014-05-16,21.526,21.794,21.453,21.728,45395449,0
2014-05-19,21.622,21.794,21.506,21.71,44178136,0
2014-05-20,21.632,21.747,21.418,21.506,63165355,0
2014-05-21,21.595,21.979,21.552,21.826,73177883,0
2014-05-22,21.777,21.883,21.66,21.737,30001575,0
2014-05-23,21.737,21.91,21.71,21.863,31154424,0
2014-05-27,22.057,22.183,21.959,22.034,36299932,0
2014-05-28,21.959,22.231,21.959,22.133,32132051,0
2014-05-29,22.141,22.221,21.902,22.009,24274411,0
2014-05-30,22.034,22.065,21.826,21.949,32951566,0
2014-06-02,21.969,22.115,21.902,22.095,22871435,0
2014-06-03,22.065,22.133,21.802,21.999,26175031,0
2014-06-04,21.902,21.979,21.757,21.843,23141739,0
2014-06-05,21.932,22.057,21.767,22.024,26153508,0
2014-06-06,22.048,22.249,22.034,22.141,25217733,0
2014-06-09,22.105,22.249,22.041,22.115,21102200,0
2014-06-10,22.065,22.382,21.932,22.289,41026871,0
2014-06-11,22.157,22.443,22.105,22.328,40565485,0
2014-06-12,22.249,22.299,21.949,21.989,30168927,0
2014-06-13,21.999,22.095,21.932,22.024,23493016,0
2014-06-16,21.863,22.048,21.802,21.873,21588361,0
2014-06-17,21.834,21.949,21.767,21.843,20087239,0
2014-06-18,22.024,22.065,21.81,21.959,27728040,0
2014-06-19,21.949,22.034,21.802,22.034,23155659,0
2014-06-20,21.959,22.201,21.942,22.141,44532990,0
2014-06-23,22.125,22.201,21.979,22.024,21029652,0
2014-06-24,21.949,22.057,21.863,21.873,27251809,0
2014-06-25,21.893,22.095,21.767,22.041,25323200,0
2014-06-26,21.989,22.125,21.826,21.979,21459623,0
2014-06-27,21.932,22.085,21.826,22.024,39252152,0
2014-06-30,21.999,22.201,21.949,22.157,26909263,0
2014-07-01,22.28,22.389,22.085,22.364,38819138,0
2014-07-02,22.453,22.589,22.345,22.49,33609956,0
2014-07-03,22.599,22.686,22.579,22.63,21813724,0
2014-07-07,22.463,22.686,22.435,22.667,23699963,0
2014-07-08,22.55,22.74,22.513,22.522,38535716,0
2014-07-09,22.639,22.91,22.589,22.858,39634970,0
2014-07-10,22.686,22.93,22.657,22.858,30361541,0
2014-07-11,22.93,23.047,22.858,22.93,23313139,0
2014-07-14,23.037,23.047,22.823,22.858,21419101,0
2014-07-15,22.803,23.074,22.783,23.066,32829371,0
2014-07-16,23.116,23.404,23.116,23.342,45050351,0
2014-07-17,23.216,23.36,22.982,23.027,32910530,0
2014-07-18,23.089,23.323,23.066,23.281,28343290,0
2014-07-21,23.233,23.314,23.106,23.224,23178959,0
2014-07-22,23.314,23.431,23.281,23.314,31982630,0
2014-07-23,23.099,23.173,22.958,23.074,32009480,0
2014-07-24,23.144,23.271,23.066,23.206,24348731,0
2014-07-25,23.182,23.379,23.074,23.333,31877985,0
2014-07-28,23.116,23.36,22.974,23.289,30815405,0
2014-07-29,23.252,23.369,23.081,23.099,24978449,0
2014-07-30,23.206,23.216,22.88,23.027,29075327,0
2014-07-31,22.864,22.91,22.616,22.667,31409816,0
2014-08-01,22.589,22.649,22.279,22.463,31842464,0
2014-08-04,22.405,22.657,22.337,22.616,19202240,0
2014-08-05,22.481,22.569,22.345,22.435,23569982,0
2014-08-06,22.364,22.649,22.328,22.397,23362811,0
2014-08-07,22.471,22.56,22.181,22.337,26849999,0
2014-08-08,22.345,22.513,22.23,22.49,24103271,0
2014-08-11,22.542,22.793,22.471,22.667,28878621,0
2014-08-12,22.649,22.706,22.463,22.599,24409660,0
2014-08-13,22.639,22.706,22.397,22.639,48558828,0
2014-08-14,22.405,22.405,21.849,22.046,70990759,0
2014-08-15,22.103,22.156,21.806,21.946,37425418,0
2014-08-18,22.016,22.156,21.946,22.131,30793462,0
2014-08-19,22.131,22.181,22.103,22.14,22646858,0
2014-08-20,22.064,22.238,22.031,22.2,22515210,0
2014-08-21,22.238,22.382,22.21,22.364,23240688,0
2014-08-22,22.355,22.435,22.14,22.148,24987398,0
2014-08-25,22.191,22.318,22.181,22.191,21543658,0
2014-08-26,22.23,22.397,22.162,22.288,18977416,0
2014-08-27,22.271,22.337,22.2,22.279,17528652,0
2014-08-28,22.191,22.373,22.14,22.328,17255140,0
2014-08-29,22.373,22.453,22.248,22.453,20003460,0
2014-09-02,22.405,22.463,22.238,22.355,22077815,0
2014-09-03,22.405,22.579,22.389,22.499,24534625,0
2014-09-04,22.532,22.589,22.308,22.382,22559616,0
2014-09-05,22.337,22.522,22.337,22.463,22098684,0
2014-09-08,22.397,22.542,22.288,22.415,15792061,0
2014-09-09,22.355,22.435,22.103,22.337,21232107,0
2014-09-10,22.318,22.463,22.318,22.397,17517506,0
2014-09-11,22.389,22.639,22.328,22.624,24604420,0
2014-09-12,22.607,22.696,22.522,22.607,36949139,0
2014-09-15,22.415,22.542,22.345,22.513,37188061,0
2014-09-16,22.463,22.841,22.444,22.657,35508217,0
2014-09-17,22.589,22.74,22.522,22.639,28607935,0
2014-09-18,22.616,22.706,22.599,22.657,17741324,0
2014-09-19,22.649,22.733,22.471,22.639,52694264,0
2014-09-22,22.63,22.63,22.337,22.435,23759353,0
2014-09-23,22.345,22.49,22.162,22.191,23093835,0
2014-09-24,22.22,22.499,22.131,22.444,21926823,0
2014-09-25,22.425,22.425,22.016,22.046,30320802,0
2014-09-26,22.016,22.542,21.976,22.463,33238740,0
2014-09-29,22.279,22.639,22.22,22.569,31952147,0
2014-09-30,22.542,22.86,22.498,22.785,40780662,0
2014-10-01,22.815,22.86,22.579,22.658,49613364,0
2014-10-02,22.677,22.734,22.404,22.687,31297700,0
2014-10-03,22.843,22.968,22.668,22.913,32075678,0
2014-10-06,23.011,23.011,22.599,22.64,26458169,0
2014-10-07,22.64,22.86,22.262,22.306,32375309,0
2014-10-08,22.245,22.343,21.893,22.326,44567774,0
2014-10-09,22.188,22.306,21.893,21.902,32410925,0
2014-10-10,21.647,21.736,21.13,21.13,53365862,0
2014-10-13,21.039,21.23,20.759,20.759,36697378,0
2014-10-14,20.876,21.139,20.786,20.876,32384350,0
2014-10-15,20.632,20.958,20.358,20.786,44271792,0
2014-10-16,20.504,20.894,20.425,20.658,34164362,0
2014-10-17,20.822,21.12,20.749,21.049,31464177,0
2014-10-20,20.732,20.894,20.541,20.759,37973941,0
2014-10-21,20.913,21.366,20.786,21.284,37238191,0
2014-10-22,21.428,21.438,21.039,21.058,27805903,0
2014-10-23,21.375,21.51,21.202,21.338,23936470,0
2014-10-24,21.366,21.546,21.238,21.53,22029272,0
2014-10-27,21.383,21.555,21.366,21.51,18626455,0
2014-10-28,21.564,21.792,21.564,21.792,19660244,0
2014-10-29,21.736,22.001,21.657,21.816,20860853,0
2014-10-30,21.726,21.863,21.618,21.801,35581306,0
2014-10-31,22.262,22.306,21.893,22.153,33556720,0
2014-11-03,22.137,22.262,22.137,22.255,18097062,0
2014-11-04,22.27,22.55,22.255,22.522,27196185,0
2014-11-05,22.607,22.785,22.49,22.766,24278066,0
2014-11-06,22.815,22.883,22.65,22.866,20295209,0
2014-11-07,22.903,22.992,22.776,22.933,37557049,0
2014-11-10,22.668,22.843,22.522,22.766,35514639,0
2014-11-11,22.815,22.815,22.65,22.766,21881457,0
2014-11-12,22.55,22.805,22.522,22.734,46649370,0
2014-11-13,22.569,23.437,22.522,23.248,63107795,0
2014-11-14,23.319,23.836,23.221,23.827,53753010,0
2014-11-17,23.628,24.035,23.538,23.959,36699155,0
2014-11-18,23.991,24.208,23.9,24.072,30070566,0
2014-11-19,24.064,24.099,23.81,24.072,21961809,0
2014-11-20,23.982,24.3,23.854,24.271,25890689,0
2014-11-21,24.399,24.487,24.143,24.334,35250024,0
2014-11-24,24.334,24.553,24.334,24.47,29817568,0
2014-11-25,24.47,24.714,24.47,24.697,31047140,0
2014-11-26,24.714,24.859,24.569,24.823,21502357,0
2014-11-28,24.896,25.151,24.77,25.024,20036193,0
2014-12-01,24.905,24.995,24.743,24.977,21716706,0
2014-12-02,24.986,25.311,24.986,25.184,31202003,0
2014-12-03,25.086,25.34,24.905,25.302,30778540,0
2014-12-04,25.278,25.34,24.968,25.142,26290534,0
2014-12-05,25.16,25.212,24.805,24.896,29517265,0
2014-12-08,24.823,24.923,24.579,24.652,26815112,0
2014-12-09,24.399,24.878,24.291,24.823,28593161,0
2014-12-10,24.678,24.76,24.251,24.326,35096769,0
2014-12-11,24.418,24.77,24.389,24.436,25300263,0
2014-12-12,24.183,24.579,24.173,24.313,29859180,0
2014-12-15,24.353,24.595,23.972,24.153,30379998,0
2014-12-16,23.991,24.595,23.673,24.064,40433014,0
2014-12-17,24.099,24.353,23.962,24.271,40447585,0
2014-12-18,24.477,25.042,24.477,25.033,38575492,0
2014-12-19,25.033,25.212,24.941,25.142,65874651,0
2014-12-22,25.167,25.613,25.122,25.546,31669238,0
2014-12-23,25.546,25.8,25.52,25.575,25999363,0
2014-12-24,25.613,25.882,25.613,25.623,12604829,0
2014-12-26,25.8,25.8,25.603,25.664,10758283,0
2014-12-29,25.683,25.865,25.639,25.764,14851938,0
2014-12-30,25.748,25.782,25.63,25.674,17107716,0
2014-12-31,25.603,25.721,25.175,25.179,23725208,0
2015-01-02,25.397,25.633,24.957,25.167,25060143,0
2015-01-05,24.904,25.023,24.611,24.666,32316308,0
2015-01-06,24.74,25.232,24.649,24.658,51887960,0
2015-01-07,24.74,24.976,24.591,24.885,30246380,0
2015-01-08,25.103,25.606,25.041,25.075,44876139,0
2015-01-09,25.212,25.587,25.023,25.331,36882396,0
2015-01-12,25.521,25.705,25.36,25.569,42398336,0
2015-01-13,25.715,26.16,25.43,25.616,39574135,0
2015-01-14,25.36,25.569,25.194,25.45,32356931,0
2015-01-15,25.606,25.696,24.931,24.985,32386112,0
2015-01-16,24.939,25.312,24.802,25.232,29242074,0
2015-01-20,25.303,25.767,25.207,25.587,36903292,0
2015-01-21,25.573,25.691,25.251,25.379,27553970,0
2015-01-22,25.113,25.989,24.812,25.98,50795910,0
2015-01-23,25.853,25.98,25.649,25.715,21057552,0
2015-01-26,25.715,25.734,25.251,25.497,20152933,0
2015-01-27,25.085,25.151,24.303,24.522,50585489,0
2015-01-28,24.966,25.16,24.431,24.435,33091106,0
2015-01-29,24.383,24.894,24.284,24.812,30817566,0
2015-01-30,24.502,24.71,23.992,24.027,42146799,0
2015-02-02,24.056,24.492,23.626,24.456,32271842,0
2015-02-03,24.522,24.72,24.329,24.72,30765285,0
2015-02-04,24.666,24.812,24.254,24.329,30384021,0
2015-02-05,24.383,24.885,24.229,24.849,22535156,0
2015-02-06,24.948,25.212,24.74,24.829,27954905,0
2015-02-09,24.802,24.985,24.666,24.72,25978003,0
2015-02-10,24.757,25.103,24.749,25.058,24407320,0
2015-02-11,25.203,25.203,24.522,24.548,50539273,0
2015-02-12,26.427,26.963,26.289,26.853,128645847,0
2015-02-13,26.782,26.892,26.536,26.825,55571762,0
2015-02-17,26.672,26.753,26.462,26.717,37537115,0
2015-02-18,26.606,26.935,26.545,26.882,26874940,0
2015-02-19,26.717,26.79,26.554,26.717,23561187,0
2015-02-20,26.753,27.036,26.581,26.991,28505535,0
2015-02-23,26.991,27.027,26.818,27.009,26355231,0
2015-02-24,26.944,27.082,26.825,27.009,20268192,0
2015-02-25,26.835,26.954,26.724,26.882,19052807,0
2015-02-26,26.908,27.337,26.908,27.264,31052079,0
2015-02-27,27.209,27.264,26.782,26.901,31963161,0
2015-03-02,26.763,27.629,26.744,27.519,39474009,0
2015-03-03,27.438,27.455,26.862,26.927,36191959,0
2015-03-04,26.753,26.908,26.536,26.734,36056690,0
2015-03-05,26.862,26.882,26.545,26.707,19730477,0
2015-03-06,26.536,26.681,26.251,26.362,29658798,0
2015-03-09,26.378,26.844,26.216,26.763,25240637,0
2015-03-10,26.562,26.589,26.122,26.122,29118278,0
2015-03-11,26.115,26.216,25.715,25.76,27601931,0
2015-03-12,25.569,26.014,25.321,25.331,25235951,0
2015-03-13,25.539,25.76,25.132,25.469,40054349,0
2015-03-16,25.616,25.87,25.559,25.796,27820025,0
2015-03-17,25.696,25.777,25.478,25.658,24020606,0
2015-03-18,25.412,25.834,25.269,25.658,38298956,0
2015-03-19,25.616,26.014,25.549,25.76,30695840,0
2015-03-20,25.905,26.091,25.814,25.923,41280523,0
2015-03-23,25.913,26.151,25.853,25.895,25757240,0
2015-03-24,25.834,26.042,25.515,25.521,25521265,0
2015-03-25,25.45,25.606,25.032,25.032,29794500,0
2015-03-26,24.784,24.894,24.264,24.693,53676660,0
2015-03-27,24.674,24.802,24.556,24.73,22450506,0
2015-03-30,24.812,25.293,24.812,25.203,31876268,0
2015-03-31,25.112,25.432,25.057,25.282,31854120,0
2015-04-01,25.084,25.389,24.892,25.031,24409640,0
2015-04-02,25.002,25.261,24.92,24.92,21259649,0
2015-04-06,24.763,25.093,24.653,25.002,21778751,0
2015-04-07,24.983,25.313,24.92,25.16,18357722,0
2015-04-08,25.141,25.405,25.141,25.304,20768854,0
2015-04-09,25.342,25.48,25.184,25.38,18164289,0
2015-04-10,25.332,25.791,25.313,25.756,26820067,0
2015-04-13,25.709,25.977,25.662,25.7,24789604,0
2015-04-14,25.719,25.772,25.423,25.542,21008264,0
2015-04-15,25.772,26.104,25.69,25.948,33924320,0
2015-04-16,25.958,26.307,25.809,26.268,32513013,0
2015-04-17,25.958,26.088,25.628,25.643,40178767,0
2015-04-20,25.876,26.298,25.866,26.158,23865943,0
2015-04-21,26.378,26.563,26.326,26.352,26082228,0
2015-04-22,26.333,26.443,26.104,26.288,20807207,0
2015-04-23,26.088,26.472,25.901,26.333,24202351,0
2015-04-24,26.811,26.895,26.333,26.472,29553900,0
2015-04-27,26.527,26.666,26.369,26.537,24988296,0
2015-04-28,26.427,26.939,26.417,26.93,26472496,0
2015-04-29,26.692,26.866,26.546,26.683,24456563,0
2015-04-30,26.498,26.647,26.343,26.48,28866750,0
2015-05-01,26.462,26.82,26.437,26.756,20615890,0
2015-05-04,26.71,26.966,26.701,26.793,17946565,0
2015-05-05,26.793,26.829,26.48,26.537,24456673,0
2015-05-06,26.542,26.706,26.352,26.608,25663106,0
2015-05-07,26.627,26.747,26.398,26.462,24652664,0
2015-05-08,26.627,26.976,26.627,26.847,24574909,0
2015-05-11,27.096,27.363,26.82,26.829,29444534,0
2015-05-12,26.701,27.041,26.453,26.847,34578781,0
2015-05-13,26.766,27.064,26.756,26.959,41658735,0
2015-05-14,26.903,27.243,26.608,26.683,61726274,0
2015-05-15,26.856,27.389,26.785,27.141,41019389,0
2015-05-18,27.049,27.463,27.022,27.335,26076624,0
2015-05-19,27.437,27.463,27.216,27.313,20605399,0
2015-05-20,27.278,27.418,27.124,27.207,21133036,0
2015-05-21,27.198,27.335,27.031,27.031,22652884,0
2015-05-22,26.996,27.049,26.876,26.876,21861057,0
2015-05-26,26.811,26.866,26.408,26.591,28132750,0
2015-05-27,26.692,27.078,26.656,26.922,26085616,0
2015-05-28,26.949,27.151,26.785,26.959,19817380,0
2015-05-29,26.93,27.178,26.811,26.922,28326419,0
2015-06-01,27.188,27.207,26.683,26.802,25910847,0
2015-06-02,26.719,26.886,26.591,26.71,17414710,0
2015-06-03,26.829,26.912,26.683,26.719,22358929,0
2015-06-04,26.546,26.727,26.215,26.278,29149926,0
2015-06-05,26.224,26.369,26.168,26.25,27607646,0
2015-06-08,26.333,26.362,25.929,25.968,20698414,0
2015-06-09,25.968,26.104,25.729,25.939,16900299,0
2015-06-10,26.149,26.555,25.968,26.326,28549873,0
2015-06-11,26.408,26.839,26.408,26.508,26550421,0
2015-06-12,26.326,26.333,26.001,26.215,23841875,0
2015-06-15,25.929,26.198,25.819,26.158,28004156,0
2015-06-16,26.039,26.443,25.977,26.369,18421357,0
2015-06-17,26.417,26.674,26.326,26.573,22818477,0
2015-06-18,26.498,26.959,26.472,26.829,26299113,0
2015-06-19,26.856,26.93,26.582,26.666,34806368,0
2015-06-22,26.727,26.839,26.472,26.582,21948590,0
2015-06-23,26.637,26.67,26.288,26.44,22908100,0
2015-06-24,26.443,26.498,26.168,26.188,22839924,0
2015-06-25,26.232,26.317,26.068,26.088,15901949,0
2015-06-26,26.168,26.168,25.729,25.977,30579634,0
2015-06-29,25.709,25.819,25.261,25.294,34662985,0
2015-06-30,25.509,25.562,25.102,25.222,34008169,0
2015-07-01,25.381,25.454,25.056,25.313,26427730,0
2015-07-02,25.333,25.518,25.261,25.295,16892497,0
2015-07-06,24.991,25.232,24.889,25.194,24695858,0
2015-07-07,25.194,25.407,24.889,25.323,27481653,0
2015-07-08,25.064,25.14,24.843,24.981,30103336,0
2015-07-09,25.343,25.407,24.898,24.908,21748001,0
2015-07-10,25.241,25.323,25.029,25.251,17371976,0
2015-07-13,25.415,25.733,25.381,25.723,22280962,0
2015-07-14,25.796,25.954,25.639,25.945,22615623,0
2015-07-15,25.786,26.138,25.742,26.017,25257828,0
2015-07-16,26.138,26.306,26.11,26.213,22751039,0
2015-07-17,26.166,26.205,25.888,26.085,26198360,0
2015-07-20,26.036,26.065,25.804,25.945,21042829,0
2015-07-21,25.879,26.147,25.723,25.767,25793320,0
2015-07-22,25.76,25.974,25.398,25.482,29050923,0
2015-07-23,25.639,26.147,25.526,25.925,36844886,0
2015-07-24,26.332,26.629,26.267,26.287,42644979,0
2015-07-27,26.205,26.437,26.094,26.11,33399726,0
2015-07-28,26.23,26.24,25.777,26.11,25468339,0
2015-07-29,26.102,26.398,25.935,26.287,23141907,0
2015-07-30,26.12,26.342,26.102,26.196,18861515,0
2015-07-31,26.277,26.437,26.065,26.306,22013995,0
2015-08-03,26.297,26.462,26.017,26.249,18853868,0
2015-08-04,26.12,26.342,25.814,25.945,20071664,0
2015-08-05,26.017,26.472,26.008,26.166,20782670,0
2015-08-06,26.258,26.538,25.915,26.11,21761510,0
2015-08-07,26.075,26.128,25.824,26.055,17328868,0
2015-08-10,26.361,26.564,26.166,26.462,25648548,0
2015-08-11,26.138,26.277,25.777,25.935,27431797,0
2015-08-12,25.733,26.008,25.371,25.824,45540652,0
2015-08-13,26.639,27.027,26.555,26.564,66070294,0
2015-08-14,26.639,26.89,26.61,26.87,26891758,0
2015-08-17,26.518,26.814,26.388,26.685,22973386,0
2015-08-18,26.574,26.582,26.085,26.147,34799916,0
2015-08-19,26.008,26.138,25.656,25.733,32437635,0
2015-08-20,25.511,25.685,25.029,25.029,40935474,0
2015-08-21,24.88,25.305,24.5,24.5,52401691,0
2015-08-24,23.039,24.138,21.317,23.314,66624068,0
2015-08-25,24.01,24.056,22.768,22.787,43874790,0
2015-08-26,23.399,23.824,22.861,23.77,59187429,0
2015-08-27,24.066,24.241,23.705,24.224,39439451,0
2015-08-28,23.983,24.113,23.898,24.066,29082904,0
2015-08-31,24.01,24.167,23.824,23.954,34992011,0
2015-09-01,23.343,23.713,23.15,23.251,35334603,0
2015-09-02,23.686,23.751,23.212,23.741,30170319,0
2015-09-03,23.954,24.205,23.815,23.973,30205974,0
2015-09-04,23.529,23.741,23.464,23.621,29067129,0
2015-09-08,24.046,24.369,23.983,24.343,22615667,0
2015-09-09,24.529,24.742,23.954,24.01,27044741,0
2015-09-10,23.973,24.52,23.926,24.307,28548926,0
2015-09-11,24.066,24.232,23.891,24.084,23259904,0
2015-09-14,24.205,24.224,23.751,23.787,20134542,0
2015-09-15,23.658,24.138,23.658,24.046,22125815,0
2015-09-16,24.128,24.157,23.926,24.128,22953181,0
2015-09-17,24.027,24.326,23.891,23.954,27452413,0
2015-09-18,23.666,23.824,23.372,23.64,43237359,0
2015-09-21,23.555,23.898,23.464,23.64,23709890,0
2015-09-22,23.194,23.333,23.11,23.271,23018005,0
2015-09-23,23.343,23.426,23.15,23.399,20315896,0
2015-09-24,23.222,23.603,23.068,23.519,38459820,0
2015-09-25,23.891,24.343,23.881,24.084,40642471,0
2015-09-28,23.908,24.084,23.686,23.751,29398686,0
2015-09-29,23.732,24.002,23.658,23.732,29273919,0
2015-09-30,24.066,24.418,23.954,24.298,34673727,0
2015-10-01,24.307,24.41,23.839,24.008,28865674,0
2015-10-02,23.701,24.064,23.644,24.035,37415457,0
2015-10-05,24.298,25.174,24.231,25.054,32385829,0
2015-10-06,25.22,25.632,25.174,25.407,37093183,0
2015-10-07,25.678,26.08,25.192,25.696,31884287,0
2015-10-08,25.668,26.143,25.594,26.041,24114605,0
2015-10-09,26.134,26.264,25.958,26.041,23713017,0
2015-10-12,26.06,26.219,25.901,26.09,15491986,0
2015-10-13,26.07,26.08,25.882,25.987,16191044,0
2015-10-14,25.891,26.031,25.744,25.958,21589358,0
2015-10-15,26.219,26.304,26.003,26.264,20359832,0
2015-10-16,26.443,26.452,26.124,26.359,21379496,0
2015-10-19,26.237,26.396,26.07,26.359,22268893,0
2015-10-20,26.313,26.61,26.264,26.592,21794881,0
2015-10-21,26.686,26.892,26.33,26.386,20550069,0
2015-10-22,26.648,27.254,26.592,27.067,34470073,0
2015-10-23,27.077,27.413,26.994,27.385,27947933,0
2015-10-26,27.357,27.515,26.946,27.012,21815163,0
2015-10-27,26.797,27.115,26.668,27.106,20878345,0
2015-10-28,27.329,27.479,27.096,27.394,25444755,0
2015-10-29,27.199,27.254,26.994,27.189,17917312,0
2015-10-30,27.058,27.291,26.919,26.919,23936478,0
2015-11-02,26.936,26.936,26.601,26.844,30987084,0
2015-11-03,26.694,26.789,26.582,26.694,32747698,0
2015-11-04,26.862,26.892,26.471,26.564,30632151,0
2015-11-05,26.592,26.694,26.396,26.527,23566296,0
2015-11-06,26.415,26.639,26.274,26.546,27980730,0
2015-11-09,26.452,26.582,26.124,26.294,27721815,0
2015-11-10,26.294,26.33,26.031,26.107,28617671,0
2015-11-11,26.219,26.219,25.891,25.958,34938322,0
2015-11-12,25.882,26.192,25.865,25.968,40872068,0
2015-11-13,24.531,24.893,24.092,24.455,101340668,0
2015-11-16,24.326,25.192,24.316,24.996,48174654,0
2015-11-17,25.006,25.444,24.893,25.015,32677890,0
2015-11-18,25.192,25.342,24.941,25.304,28954094,0
2015-11-19,25.286,25.799,25.239,25.537,29384659,0
2015-11-20,25.744,25.919,25.623,25.725,28404285,0
2015-11-23,25.799,25.978,25.511,25.594,26455951,0
2015-11-24,25.425,25.603,25.192,25.444,35216867,0
2015-11-25,25.491,25.556,25.192,25.415,24085130,0
2015-11-27,25.425,25.64,25.415,25.491,10216142,0
2015-11-30,25.511,25.64,25.38,25.425,32942079,0
2015-12-01,25.38,25.799,25.38,25.725,33659699,0
2015-12-02,25.649,26.031,25.537,25.603,31245524,0
2015-12-03,25.78,25.837,25.025,25.147,27633348,0
2015-12-04,25.147,25.705,25.147,25.64,30163029,0
2015-12-07,25.715,25.715,25.434,25.649,16451585,0
2015-12-08,25.351,25.463,25.21,25.332,19972875,0
2015-12-09,25.157,25.519,24.875,24.941,25858556,0
2015-12-10,24.95,25.23,24.875,24.977,25060102,0
2015-12-11,24.716,24.716,24.38,24.41,36756331,0
2015-12-14,24.54,24.746,24.223,24.716,35093087,0
2015-12-15,24.932,25.294,24.828,25.054,32574467,0
2015-12-16,25.192,25.463,24.893,25.415,24362500,0
2015-12-17,25.454,25.482,24.913,24.932,26592491,0
2015-12-18,24.82,25.025,24.502,24.512,39368295,0
2015-12-21,24.8,24.865,24.643,24.857,21695339,0
2015-12-22,25.054,25.098,24.781,25.089,20327005,0
2015-12-23,25.23,25.575,25.192,25.566,20152878,0
2015-12-24,25.575,25.705,25.537,25.546,8790906,0
2015-12-28,25.473,25.537,25.313,25.482,15224114,0
2015-12-29,25.603,25.958,25.566,25.91,17490589,0
2015-12-30,25.807,25.91,25.678,25.687,9572606,0
2015-12-31,25.546,25.613,25.322,25.337,16996905,0
2016-01-04,24.816,24.844,24.335,24.834,36897063,0
2016-01-05,24.956,25.069,24.618,24.721,21958390,0
2016-01-06,24.525,24.58,24.279,24.458,28936383,0
2016-01-07,23.969,24.205,23.621,23.894,43983048,0
2016-01-08,24.024,24.101,23.245,23.301,28711443,0
2016-01-11,23.441,23.832,23.441,23.762,34399715,0
2016-01-12,23.988,24.043,23.536,23.837,30561409,0
2016-01-13,23.903,23.998,23.102,23.132,32399467,0
2016-01-14,23.215,23.414,22.999,23.189,43265552,0
2016-01-15,22.502,22.971,22.162,22.211,62827857,0
2016-01-19,22.38,22.597,22.181,22.427,55867401,0
2016-01-20,22.005,22.108,21.129,21.533,88011126,0
2016-01-21,21.711,22.049,21.504,21.533,46335984,0
2016-01-22,22.191,22.231,21.617,21.975,55769504,0
2016-01-25,21.985,22.113,21.759,21.789,42796482,0
2016-01-26,21.852,22.428,21.852,22.304,25878669,0
2016-01-27,22.276,22.474,21.906,22.032,25042556,0
2016-01-28,22.314,22.371,21.607,21.725,32965426,0
2016-01-29,22.005,22.38,21.815,22.371,39689952,0
2016-02-01,22.058,22.162,21.842,22.078,24136790,0
2016-02-02,21.842,21.862,21.374,21.468,37411368,0
2016-02-03,21.711,21.798,21.233,21.72,32456916,0
2016-02-04,21.789,22.162,21.562,22.136,29619582,0
2016-02-05,22.108,22.249,21.449,21.524,32052258,0
2016-02-08,21.279,21.646,21.139,21.562,38767391,0
2016-02-09,21.252,21.494,21.185,21.298,29918893,0
2016-02-10,21.749,21.749,21.12,21.167,33934585,0
2016-02-11,22.652,23.481,22.652,23.205,95733755,0
2016-02-12,23.404,23.847,23.059,23.611,50128996,0
2016-02-16,23.762,24.431,23.687,24.299,40128996,0
2016-02-17,24.608,25.003,24.525,24.881,36996388,0
2016-02-18,24.863,24.991,24.711,24.853,29089989,0
2016-02-19,24.703,24.975,24.683,24.965,29736821,0
2016-02-22,25.267,25.307,24.844,25.042,23480086,0
2016-02-23,24.956,24.956,24.509,24.561,28083820,0
2016-02-24,24.345,24.758,24.121,24.75,21486930,0
2016-02-25,24.909,25.012,24.637,25.012,18552591,0
2016-02-26,25.201,25.248,24.75,24.834,18090154,0
2016-02-29,24.844,25.059,24.59,24.618,23438649,0
2016-03-01,24.871,25.322,24.669,25.229,25786386,0
2016-03-02,25.201,25.304,25.012,25.294,18799184,0
2016-03-03,25.342,25.361,25.003,25.267,19664840,0
2016-03-04,25.309,25.351,25.078,25.201,20364469,0
2016-03-07,24.993,25.558,24.758,25.521,22310767,0
2016-03-08,25.361,25.67,25.097,25.435,24007285,0
2016-03-09,25.615,26.14,25.502,25.963,39673037,0
2016-03-10,26.103,26.311,25.416,25.747,35442364,0
2016-03-11,26.159,26.244,26.018,26.199,22695538,0
2016-03-14,26.159,26.199,25.953,26.047,19452555,0
2016-03-15,25.84,26.037,25.811,26.009,17990766,0
2016-03-16,25.877,26.277,25.869,26.216,20299201,0
2016-03-17,26.254,26.743,26.208,26.508,30310653,0
2016-03-18,26.546,26.687,26.302,26.64,45869647,0
2016-03-21,26.424,26.659,26.367,26.508,25309590,0
2016-03-22,26.517,26.687,26.234,26.592,25096966,0
2016-03-23,26.574,26.587,26.076,26.169,20437074,0
2016-03-24,26.112,26.333,25.944,26.292,16879131,0
2016-03-28,26.321,26.352,26.126,26.234,12747307,0
2016-03-29,26.208,26.508,26.037,26.424,17247510,0
2016-03-30,26.649,26.968,26.574,26.762,19355263,0
2016-03-31,26.826,26.959,26.659,26.772,17453968,0
2016-04-01,26.611,26.988,26.445,26.978,23004069,0
2016-04-04,26.921,26.959,26.579,26.702,16697646,0
2016-04-05,26.227,26.409,26.057,26.171,23768688,0
2016-04-06,26.285,26.607,26.211,26.57,19917709,0
2016-04-07,26.475,26.475,26.123,26.191,16071236,0
2016-04-08,26.295,26.518,26.171,26.275,14238293,0
2016-04-11,26.456,26.741,26.201,26.211,18676729,0
2016-04-12,25.754,26.247,25.573,26.227,27450177,0
2016-04-13,26.533,26.835,26.305,26.789,25311980,0
2016-04-14,26.93,26.949,26.666,26.807,14854902,0
2016-04-15,26.666,26.693,26.315,26.475,23900289,0
2016-04-18,26.475,26.807,26.379,26.751,15969233,0
2016-04-19,26.884,26.988,26.76,26.884,19959890,0
2016-04-20,26.949,27.216,26.811,26.988,20077254,0
2016-04-21,26.968,27.053,26.721,26.797,16202987,0
2016-04-22,26.855,27.092,26.637,26.711,23259604,0
2016-04-25,26.674,26.835,26.552,26.789,16206120,0
2016-04-26,26.825,27.035,26.775,26.998,17860058,0
2016-04-27,26.988,27.186,26.864,27.176,19992741,0
2016-04-28,26.998,27.13,26.37,26.533,26263698,0
2016-04-29,26.305,26.409,25.754,26.087,33232720,0
2016-05-02,26.077,26.114,25.81,25.973,27494000,0
2016-05-03,25.772,25.801,25.251,25.489,35471373,0
2016-05-04,25.43,25.45,24.939,25.089,33703326,0
2016-05-05,25.103,25.212,24.871,24.871,22466471,0
2016-05-06,24.853,25.179,24.486,25.175,23744009,0
2016-05-09,25.167,25.316,25.043,25.157,17384449,0
2016-05-10,25.308,25.716,25.157,25.649,22710307,0
2016-05-11,25.706,25.726,25.316,25.336,18229061,0
2016-05-12,25.44,25.44,25.061,25.308,19603008,0
2016-05-13,25.194,25.517,25.108,25.175,20541120,0
2016-05-16,25.213,25.735,25.203,25.593,20339516,0
2016-05-17,25.526,25.678,25.194,25.289,25274199,0
2016-05-18,25.251,25.583,25.132,25.355,29728579,0
2016-05-19,26.56,26.845,26,26.161,49240850,0
2016-05-20,26.219,26.711,26.211,26.542,33307690,0
2016-05-23,26.361,26.807,26.361,26.513,19789411,0
2016-05-24,26.579,27.12,26.579,27.016,26247835,0
2016-05-25,27.12,27.518,27.063,27.443,26661517,0
2016-05-26,27.386,27.557,27.325,27.424,19371615,0
2016-05-27,27.472,27.552,27.32,27.443,13898218,0
2016-05-31,27.329,27.595,27.29,27.567,26652642,0
2016-06-01,27.368,27.557,27.329,27.424,21722261,0
2016-06-02,27.5,27.661,27.443,27.595,18398291,0
2016-06-03,27.642,27.718,27.424,27.642,17757568,0
2016-06-06,27.586,27.907,27.576,27.614,15545568,0
2016-06-07,27.424,27.851,27.348,27.586,21448746,0
2016-06-08,27.604,27.775,27.576,27.651,17644970,0
2016-06-09,27.49,27.699,27.358,27.651,18646568,0
2016-06-10,27.32,27.547,27.3,27.547,16434322,0
2016-06-13,27.49,27.699,27.348,27.368,16604411,0
2016-06-14,27.196,27.518,27.167,27.482,16773696,0
2016-06-15,27.035,27.386,26.954,27.186,28997890,0
2016-06-16,26.93,27.443,26.921,27.395,17429305,0
2016-06-17,27.404,27.518,27.225,27.472,23826327,0
2016-06-20,27.557,27.728,27.31,27.329,21997317,0
2016-06-21,27.49,27.518,27.263,27.3,18238257,0
2016-06-22,27.395,27.595,27.216,27.253,16325927,0
2016-06-23,27.547,27.732,27.482,27.728,19394035,0
2016-06-24,26.721,27.112,26.285,26.32,38333419,0
2016-06-27,26.077,26.142,25.745,25.914,28929111,0
2016-06-28,26.142,26.429,26.096,26.361,21280758,0
2016-06-29,26.693,26.884,26.475,26.816,24940516,0
2016-06-30,26.93,27.225,26.637,27.225,24666714,0
2016-07-01,27.31,27.453,27.13,27.329,19335017,0
2016-07-05,27.032,27.4,27.022,27.128,21308335,0
2016-07-06,27.243,27.549,26.975,27.501,25328375,0
2016-07-07,27.501,27.674,27.395,27.52,16455441,0
2016-07-08,27.683,28.038,27.654,28.019,24456875,0
2016-07-11,28.095,28.44,28.019,28.181,20220690,0
2016-07-12,28.459,28.478,28.268,28.354,22765033,0
2016-07-13,28.459,28.564,28.325,28.488,18039515,0
2016-07-14,28.574,28.717,28.383,28.493,18355541,0
2016-07-15,28.66,28.68,28.402,28.555,17658808,0
2016-07-18,28.488,28.722,28.478,28.641,17528133,0
2016-07-19,28.641,28.737,28.507,28.65,18797070,0
2016-07-20,28.765,29.387,28.707,29.331,50598741,0
2016-07-21,29.34,29.417,29.082,29.282,20997723,0
2016-07-22,29.397,29.56,29.244,29.407,19959174,0
2016-07-25,29.369,29.522,29.331,29.484,15164060,0
2016-07-26,29.493,29.828,29.407,29.569,21139722,0
2016-07-27,29.637,29.657,29.359,29.454,22615386,0
2016-07-28,29.349,29.436,29.082,29.225,21644893,0
2016-07-29,29.302,29.387,29.177,29.225,18169414,0
2016-08-01,29.397,29.446,29.072,29.417,21544641,0
2016-08-02,29.512,29.512,29.105,29.321,24064981,0
2016-08-03,29.216,29.436,29.216,29.417,15754026,0
2016-08-04,29.474,29.598,29.407,29.493,17442671,0
2016-08-05,29.589,29.752,29.387,29.723,17171151,0
2016-08-08,29.684,29.867,29.551,29.694,16639613,0
2016-08-09,29.79,29.919,29.532,29.627,19788250,0
2016-08-10,29.694,29.809,29.436,29.542,15649185,0
2016-08-11,29.637,29.704,29.551,29.637,24312612,0
2016-08-12,29.608,29.675,29.493,29.56,13500046,0
2016-08-15,29.665,29.915,29.579,29.867,20093794,0
2016-08-16,29.895,29.905,29.665,29.799,23215025,0
2016-08-17,29.657,29.657,29.042,29.417,52738370,0
2016-08-18,29.12,29.369,28.785,29.187,40338716,0
2016-08-19,29.082,29.349,28.957,29.225,24705722,0
2016-08-22,29.147,29.474,29.082,29.331,28195367,0
2016-08-23,29.522,29.742,29.484,29.665,22774872,0
2016-08-24,29.665,29.876,29.637,29.742,24250624,0
2016-08-25,29.742,30.058,29.704,29.963,23058856,0
2016-08-26,30.01,30.316,29.867,30.02,20912133,0
2016-08-29,30.096,30.355,30.078,30.24,19819579,0
2016-08-30,30.269,30.316,30.082,30.201,17724111,0
2016-08-31,30.115,30.24,29.924,30.096,17057260,0
2016-09-01,30.086,30.297,29.934,30.24,15924817,0
2016-09-02,30.307,30.595,30.307,30.48,18158898,0
2016-09-06,30.575,30.585,30.355,30.517,17252033,0
2016-09-07,30.441,30.579,30.402,30.441,12665894,0
2016-09-08,30.375,30.402,30.083,30.125,17348432,0
2016-09-09,29.819,30.01,29.542,29.542,24452071,0
2016-09-12,29.312,30.159,29.302,30.115,19914884,0
2016-09-13,29.934,30.02,29.589,29.742,22964317,0
2016-09-14,29.694,29.9,29.498,29.684,22241206,0
2016-09-15,29.331,30.058,29.312,29.981,24989498,0
2016-09-16,29.799,29.819,29.397,29.532,34523287,0
2016-09-19,29.542,29.924,29.512,29.704,16719729,0
2016-09-20,29.762,29.895,29.723,29.78,14688913,0
2016-09-21,29.79,30.049,29.657,30.03,20848037,0
2016-09-22,30.163,30.45,30.154,30.316,19130270,0
2016-09-23,30.365,30.45,29.981,30.01,19040798,0
2016-09-26,29.78,29.838,29.484,29.762,18029739,0
2016-09-27,29.77,30.269,29.647,30.154,15232563,0
2016-09-28,30.106,30.25,30.031,30.163,15624579,0
2016-09-29,30.173,30.23,29.924,30.058,14336972,0
2016-09-30,30.269,30.45,30.221,30.375,29489277,0
2016-10-03,30.229,30.491,30.123,30.412,14306007,0
2016-10-04,30.375,30.538,30.075,30.268,15107740,0
2016-10-05,30.326,30.587,30.326,30.5,11419991,0
2016-10-06,30.481,30.538,30.133,30.393,13822889,0
2016-10-07,30.393,30.508,30.152,30.384,12931584,0
2016-10-10,30.451,30.587,30.355,30.384,12187966,0
2016-10-11,30.432,30.442,29.785,29.969,18846248,0
2016-10-12,29.476,29.572,28.907,29.293,37040789,0
2016-10-13,29.051,29.206,28.829,29.129,23694237,0
2016-10-14,29.303,29.495,29.119,29.138,18406394,0
2016-10-17,29.09,29.37,29.061,29.177,14010516,0
2016-10-18,29.631,29.631,29.379,29.389,13192122,0
2016-10-19,29.389,29.399,29.147,29.303,14074646,0
2016-10-20,29.235,29.326,29.003,29.119,16387280,0
2016-10-21,28.975,29.157,28.887,29.109,14689087,0
2016-10-24,29.293,29.448,29.254,29.409,13946088,0
2016-10-25,29.448,29.456,29.187,29.293,15122119,0
2016-10-26,29.535,29.795,29.273,29.495,17562133,0
2016-10-27,29.54,29.611,29.308,29.332,16190468,0
2016-10-28,29.313,29.737,29.303,29.535,19842974,0
2016-10-31,29.293,29.708,29.273,29.621,24055744,0
2016-11-01,29.785,29.795,29.187,29.429,18169205,0
2016-11-02,29.379,29.621,29.187,29.341,19859477,0
2016-11-03,29.448,29.505,29.197,29.273,16506913,0
2016-11-04,28.945,29.443,28.607,29.147,19186258,0
2016-11-07,29.651,29.988,29.554,29.872,22875946,0
2016-11-08,29.872,30.118,29.664,29.93,18590708,0
2016-11-09,29.969,30.402,29.641,30.277,39109976,0
2016-11-10,30.326,30.664,29.747,29.93,38539953,0
2016-11-11,29.863,30.384,29.853,30.277,23378733,0
2016-11-14,30.345,30.577,30.268,30.287,23736897,0
2016-11-15,30.19,30.75,30.19,30.607,25023911,0
2016-11-16,30.528,30.79,30.422,30.481,24804516,0
2016-11-17,28.877,29.013,28.588,29.013,76389493,0
2016-11-18,29.071,29.313,28.97,29.138,38708872,0
2016-11-21,29.254,29.283,28.975,29.013,27904666,0
2016-11-22,29.041,29.147,28.819,28.859,26050738,0
2016-11-23,28.801,28.917,28.539,28.685,24492232,0
2016-11-25,28.579,29.105,28.529,29.051,15435362,0
2016-11-28,29.041,29.051,28.791,28.887,21302787,0
2016-11-29,28.907,29.061,28.761,28.801,22008069,0
2016-11-30,28.733,28.917,28.655,28.791,25758917,0
2016-12-01,28.81,28.819,28.386,28.433,24355267,0
2016-12-02,28.297,28.539,28.115,28.241,27475848,0
2016-12-05,28.317,28.579,28.28,28.511,20203114,0
2016-12-06,28.405,28.569,28.231,28.317,26219995,0
2016-12-07,28.463,29.003,28.307,28.917,29538156,0
2016-12-08,29.071,29.283,28.887,28.917,21751389,0
2016-12-09,28.945,29.032,28.704,29.023,21417276,0
2016-12-12,29.041,29.157,28.989,29.129,17350765,0
2016-12-13,29.254,29.582,29.157,29.535,23674388,0
2016-12-14,29.544,29.993,29.36,29.409,26810163,0
2016-12-15,29.535,29.737,29.452,29.572,20103375,0
2016-12-16,29.641,29.66,29.226,29.535,37067312,0
2016-12-19,29.592,29.804,29.481,29.688,17362436,0
2016-12-20,29.766,29.804,29.404,29.505,17118070,0
2016-12-21,29.631,29.631,29.36,29.37,14278050,0
2016-12-22,29.35,29.429,29.206,29.409,12756961,0
2016-12-23,29.485,29.544,29.35,29.476,9132103,0
2016-12-27,29.582,29.757,29.544,29.621,13568257,0
2016-12-28,29.641,29.708,29.303,29.37,11643358,0
2016-12-29,29.322,29.495,29.283,29.409,11141254,0
2016-12-30,29.505,29.544,29.09,29.177,20911847,0
2017-01-03,29.322,29.505,29.167,29.485,22822787,0
2017-01-04,29.443,29.622,29.233,29.311,22412574,0
2017-01-05,29.311,29.559,29.281,29.378,18340688,0
2017-01-06,29.378,29.554,29.242,29.438,14984661,0
2017-01-09,29.428,29.535,29.291,29.388,16500290,0
2017-01-10,29.398,29.749,29.311,29.583,20752694,0
2017-01-11,29.535,29.612,29.242,29.359,20945356,0
2017-01-12,29.359,29.364,29.019,29.252,18061673,0
2017-01-13,29.311,29.428,29.223,29.281,15562551,0
2017-01-17,29.214,29.456,29.057,29.204,20842714,0
2017-01-18,29.331,29.388,29.164,29.242,15363038,0
2017-01-19,29.223,29.398,29.13,29.194,15895397,0
2017-01-20,29.331,29.456,29.214,29.311,21887102,0
2017-01-23,29.349,29.505,29.296,29.476,16942796,0
2017-01-24,29.545,29.943,29.495,29.798,24348087,0
2017-01-25,30.226,30.236,29.846,29.895,23484649,0
2017-01-26,29.953,30.031,29.759,29.934,20300462,0
2017-01-27,29.953,30.167,29.826,30.158,17156168,0
2017-01-30,30.129,30.182,29.826,30.022,15186790,0
2017-01-31,29.875,30.08,29.778,29.915,15941852,0
2017-02-01,30.038,30.038,29.622,29.7,18813674,0
2017-02-02,29.885,30.44,29.724,30.363,26845241,0
2017-02-03,30.45,30.527,30.303,30.499,21862214,0
2017-02-06,30.47,30.485,30.303,30.48,15034360,0
2017-02-07,30.557,30.811,30.508,30.624,18438534,0
2017-02-08,30.634,30.723,30.43,30.45,20309578,0
2017-02-09,30.527,30.858,30.48,30.674,16261873,0
2017-02-10,30.654,30.801,30.42,30.684,19203751,0
2017-02-13,30.839,31.156,30.723,31.132,25288487,0
2017-02-14,31.064,31.463,30.937,31.463,30465726,0
2017-02-15,31.502,31.979,31.443,31.96,39281850,0
2017-02-16,32.388,33.079,32.378,32.719,49498134,0
2017-02-17,32.641,32.884,32.553,32.855,30451995,0
2017-02-21,32.807,33.313,32.777,33.235,26410112,0
2017-02-22,33.148,33.254,32.777,33.196,26634341,0
2017-02-23,33.381,33.381,33.059,33.148,17318836,0
2017-02-24,33.089,33.42,32.914,33.42,18985306,0
2017-02-27,33.313,33.42,33.225,33.362,14481593,0
2017-02-28,33.265,33.387,33.148,33.283,21697841,0
2017-03-01,33.381,33.605,33.283,33.537,22150689,0
2017-03-02,33.507,33.624,33.313,33.488,15258937,0
2017-03-03,33.517,33.537,33.332,33.39,14029274,0
2017-03-06,33.148,33.381,33.069,33.293,17574285,0
2017-03-07,33.108,33.352,33.098,33.303,18500416,0
2017-03-08,33.283,33.332,33.04,33.128,18624799,0
2017-03-09,33.148,33.215,32.981,33.176,17553456,0
2017-03-10,33.342,33.395,33.186,33.362,18199667,0
2017-03-13,33.405,33.43,33.108,33.206,16600183,0
2017-03-14,33.05,33.245,32.952,33.225,14971037,0
2017-03-15,33.176,33.449,33.157,33.342,15364653,0
2017-03-16,33.352,33.576,33.206,33.332,14912754,0
2017-03-17,33.449,33.479,33.293,33.332,23217444,0
2017-03-20,33.303,33.483,33.303,33.381,15377399,0
2017-03-21,33.546,33.566,32.894,32.991,21982488,0
2017-03-22,32.894,33.303,32.894,33.206,17094423,0
2017-03-23,33.186,33.362,33.021,33.069,17159346,0
2017-03-24,33.176,33.4,33.059,33.186,18125848,0
2017-03-27,32.933,33.138,32.865,33.098,17330853,0
2017-03-28,33.011,33.313,32.933,33.128,20649338,0
2017-03-29,33.108,33.157,32.767,32.855,16019052,0
2017-03-30,32.914,33.037,32.836,32.855,12665719,0
2017-03-31,32.836,32.991,32.777,32.914,13454941,0
2017-04-03,32.816,33.05,32.582,32.699,19889435,0
2017-04-04,32.66,32.827,32.345,32.817,17741871,0
2017-04-05,32.896,32.935,32.385,32.415,16584346,0
2017-04-06,32.415,32.69,32.307,32.493,15155900,0
2017-04-07,32.513,32.562,32.336,32.375,14194722,0
2017-04-10,32.375,32.631,32.287,32.424,13591535,0
2017-04-11,32.454,32.493,32.056,32.336,19288088,0
2017-04-12,32.277,32.375,31.923,32.041,23558743,0
2017-04-13,32.129,32.267,31.845,31.845,15473772,0
2017-04-17,31.903,32.091,31.875,32.031,11363044,0
2017-04-18,31.983,32.149,31.875,32.091,13291058,0
2017-04-19,32.218,32.307,32.031,32.071,16047930,0
2017-04-20,32.208,32.365,32.139,32.247,11504965,0
2017-04-21,32.355,32.355,32.091,32.237,13351074,0
2017-04-24,32.65,32.768,32.542,32.69,15657465,0
2017-04-25,32.798,32.925,32.758,32.827,15310978,0
2017-04-26,32.984,33.034,32.778,32.808,18272877,0
2017-04-27,33.406,33.504,33.024,33.152,27118053,0
2017-04-28,33.278,33.471,33.072,33.466,20831383,0
2017-05-01,33.504,33.534,33.21,33.368,13806186,0
2017-05-02,33.456,33.632,33.328,33.632,14783498,0
2017-05-03,33.554,33.726,33.514,33.642,14676338,0
2017-05-04,33.721,33.878,33.466,33.574,13884964,0
2017-05-05,33.642,33.79,33.466,33.78,15364394,0
2017-05-08,33.849,33.986,33.544,33.682,13471702,0
2017-05-09,33.534,33.647,33.24,33.298,19177847,0
2017-05-10,33.298,33.298,32.984,33.142,17773909,0
2017-05-11,33.122,33.22,32.886,33.034,17817201,0
2017-05-12,33.004,33.024,32.552,32.856,20530028,0
2017-05-15,33.396,33.849,33.37,33.622,31912939,0
2017-05-16,33.632,33.721,33.431,33.692,19109695,0
2017-05-17,33.593,33.701,33.2,33.22,39094970,0
2017-05-18,30.548,30.951,29.831,30.824,87045061,0
2017-05-19,31.177,31.216,30.465,30.656,40498689,0
2017-05-22,30.598,31.413,30.598,31.03,35646321,0
2017-05-23,31.265,31.304,30.96,31.196,30235814,0
2017-05-24,31.363,31.373,30.666,30.932,23924783,0
2017-05-25,30.99,31.128,30.814,30.882,21957648,0
2017-05-26,30.951,31.03,30.804,30.941,16658096,0
2017-05-30,30.842,31.246,30.833,31.118,17342783,0
2017-05-31,31.216,31.324,30.907,30.97,30728211,0
2017-06-01,30.96,31.255,30.912,31.255,15794752,0
2017-06-02,31.363,31.491,31.118,31.413,20442859,0
2017-06-05,31.481,31.481,31.01,31.196,16249603,0
2017-06-06,31.187,31.196,30.941,31,16454346,0
2017-06-07,31.049,31.157,30.882,31.049,15193830,0
2017-06-08,30.97,31.246,30.96,31.049,22128312,0
2017-06-09,31.078,31.265,30.533,30.814,25822627,0
2017-06-12,30.784,31.078,30.598,30.696,26245088,0
2017-06-13,30.744,31.236,30.725,31.138,28057489,0
2017-06-14,31.304,31.403,30.774,31.04,25367232,0
2017-06-15,30.696,31.078,30.666,31.02,19663878,0
2017-06-16,31.049,31.078,30.646,31.069,36742763,0
2017-06-19,31.206,31.452,31.021,31.422,18780129,0
2017-06-20,31.373,31.589,31.275,31.285,18516975,0
2017-06-21,31.167,31.304,30.951,31.275,20754344,0
2017-06-22,31.344,31.432,31.138,31.285,19786722,0
2017-06-23,31.285,31.727,31.187,31.521,26250062,0
2017-06-26,31.649,31.923,31.609,31.668,22572844,0
2017-06-27,31.521,31.687,31.196,31.196,23639780,0
2017-06-28,31.216,31.702,31.196,31.511,18050308,0
2017-06-29,31.226,31.457,30.696,30.852,28160355,0
2017-06-30,31.226,31.226,30.744,30.744,24011461,0
2017-07-03,30.538,31.078,30.48,30.774,14367020,0
2017-07-05,30.586,31.002,30.467,30.843,24478824,0
2017-07-06,30.725,30.754,30.407,30.457,20964503,0
2017-07-07,30.496,30.804,30.487,30.635,15543633,0
2017-07-10,30.615,30.824,30.556,30.715,15463008,0
2017-07-11,30.784,30.853,30.596,30.824,12914631,0
2017-07-12,30.982,31.171,30.878,30.893,18745159,0
2017-07-13,30.992,31.012,30.814,31.002,16070748,0
2017-07-14,31.101,31.181,31.002,31.151,13689720,0
2017-07-17,31.23,31.364,31.181,31.23,16528956,0
2017-07-18,31.141,31.24,30.903,31.23,15664607,0
2017-07-19,31.24,31.775,31.19,31.627,21753409,0
2017-07-20,31.637,31.775,31.488,31.587,16448075,0
2017-07-21,31.587,31.756,31.433,31.567,13962310,0
2017-07-24,31.587,31.651,31.389,31.587,15636857,0
2017-07-25,31.627,31.974,31.607,31.845,15119487,0
2017-07-26,31.845,31.949,31.24,31.389,22128063,0
2017-07-27,31.458,31.478,30.943,31.3,21610977,0
2017-07-28,31.181,31.329,30.992,31.25,15906832,0
2017-07-31,31.27,31.319,31.101,31.181,19330838,0
2017-08-01,31.319,31.389,31.161,31.379,13047762,0
2017-08-02,31.3,31.3,30.982,31.25,15980130,0
2017-08-03,31.319,31.448,31.161,31.29,14544487,0
2017-08-04,31.399,31.637,31.309,31.528,17073120,0
2017-08-07,31.518,31.607,31.419,31.567,11979256,0
2017-08-08,31.478,31.726,31.329,31.399,15413082,0
2017-08-09,31.28,31.404,31.091,31.349,16270658,0
2017-08-10,31.29,31.29,30.734,30.734,23545437,0
2017-08-11,30.962,31.275,30.774,31.2,20930792,0
2017-08-14,31.419,31.617,31.29,31.567,21944999,0
2017-08-15,31.577,31.934,31.567,31.815,25458910,0
2017-08-16,31.825,32.187,31.785,32.063,29229763,0
2017-08-17,31.22,31.498,30.586,30.774,53376366,0
2017-08-18,30.734,30.794,30.1,30.11,35097907,0
2017-08-21,30.11,30.531,30.1,30.417,24392478,0
2017-08-22,30.586,31.062,30.487,31.002,24944487,0
2017-08-23,30.943,31.131,30.645,30.655,22628300,0
2017-08-24,30.685,31.131,30.635,30.972,22770268,0
2017-08-25,31.121,31.528,31.091,31.171,19667026,0
2017-08-28,31.329,31.389,31.141,31.27,13051878,0
2017-08-29,30.992,31.359,30.923,31.21,16502341,0
2017-08-30,31.2,31.924,31.151,31.716,23170049,0
2017-08-31,31.825,32.063,31.716,31.934,28040083,0
2017-09-01,31.944,32.068,31.756,32.023,14813229,0
2017-09-05,31.875,31.969,31.186,31.349,32931335,0
2017-09-06,31.478,31.637,31.359,31.597,17108843,0
2017-09-07,31.686,31.696,31.468,31.488,14879179,0
2017-09-08,31.409,31.508,31.19,31.21,15471692,0
2017-09-11,31.438,32.023,31.399,31.914,22613811,0
2017-09-12,32.023,32.192,31.914,32.132,18930314,0
2017-09-13,32.063,32.113,31.686,31.904,22901341,0
2017-09-14,31.637,31.944,31.637,31.914,18351688,0
2017-09-15,31.924,32.222,31.845,32.162,29474320,0
2017-09-18,32.152,32.38,31.984,32.241,17439148,0
2017-09-19,32.182,32.37,32.117,32.212,12868681,0
2017-09-20,32.271,32.469,32.113,32.321,19098282,0
2017-09-21,32.44,32.618,32.222,32.42,20007961,0
2017-09-22,32.38,33.243,32.36,33.084,28478801,0
2017-09-25,33.025,33.55,32.916,33.431,32661300,0
2017-09-26,33.471,33.808,33.382,33.471,26347174,0
2017-09-27,33.491,33.629,33.018,33.193,22742449,0
2017-09-28,32.935,33.173,32.935,33.064,14951970,0
2017-09-29,33.025,33.382,32.955,33.342,14919523,0
2017-10-02,33.322,33.481,33.233,33.461,16698176,0
2017-10-03,33.431,33.61,33.322,33.56,13447788,0
2017-10-04,33.53,33.56,33.29,33.44,14650552,0
2017-10-05,33.58,33.67,33.41,33.6,14523749,0
2017-10-06,33.65,33.78,33.5247,33.74,15458964,0
2017-10-09,33.77,33.89,33.61,33.76,8728014,0
2017-10-10,33.88,33.91,33.47,33.55,17995148,0
2017-10-11,33.38,33.63,33.25,33.59,12557943,0
2017-10-12,33.26,33.46,33.17,33.26,18167896,0
2017-10-13,33.43,33.57,33.323,33.47,13577118,0
2017-10-16,33.6,33.64,33.47,33.54,10507790,0
2017-10-17,33.59,33.67,33.46,33.6,9302772,0
2017-10-18,33.72,33.75,33.44,33.55,9961658,0
2017-10-19,33.51,33.89,33.45,33.75,13006374,0
2017-10-20,34.02,34.39,34.01,34.25,24259985,0
2017-10-23,34.45,34.68,34.27,34.35,22618862,0
2017-10-24,34.4,34.675,34.25,34.58,16147178,0
2017-10-25,34.73,34.73,34.163,34.3,17394244,0
2017-10-26,34.41,34.51,34.07,34.27,14605369,0
2017-10-27,34.16,34.62,34.09,34.43,20355132,0
2017-10-30,34.32,34.38,33.8244,34.04,18345087,0
2017-10-31,33.98,34.24,33.96,34.15,13935120,0
2017-11-01,34.29,34.75,34.28,34.62,22051255,0
2017-11-02,34.55,34.64,34.16,34.21,19827603,0
2017-11-03,34.28,34.49,34.0269,34.47,13414354,0
2017-11-06,34.37,34.56,34.26,34.41,12786445,0
2017-11-07,34.32,34.48,34.2147,34.385,11332939,0
2017-11-08,34.31,34.5,34.12,34.5,13052433,0
2017-11-09,34.29,34.32,33.871,34.05,16770361,0
2017-11-10,34.06,34.09,33.67,33.99,19314208,0
