Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,4.15,4.2038,4.15,4.2038,311603,0
1990-03-27,4.15,4.2038,4.15,4.1859,103199,0
1990-03-28,4.1859,4.2038,4.15,4.2038,19036,0
1990-03-29,4.2038,4.2038,4.2038,4.2038,4008,0
1990-03-30,4.177,4.2489,4.15,4.177,107207,0
1990-04-02,4.2489,4.2489,4.2038,4.2038,9018,0
1990-04-03,4.1319,4.1319,4.1319,4.1319,84161,0
1990-04-04,4.114,4.2038,3.8626,3.9614,1190297,0
1990-04-05,3.9614,4.0332,3.9614,4.0063,1291493,0
1990-04-06,4.0332,4.0601,3.9883,4.0601,23047,0
1990-04-09,3.9883,4.0781,3.9883,4.0601,590140,0
1990-04-10,3.9883,4.0781,3.9883,4.0781,52101,0
1990-04-11,4.0063,4.1319,4.0063,4.1319,200387,0
1990-04-12,4.1051,4.1051,4.0691,4.1051,95184,0
1990-04-16,4.1051,4.2038,4.0601,4.1319,150291,0
1990-04-17,4.177,4.177,4.1051,4.1051,38073,0
1990-04-18,4.2038,4.2038,4.1051,4.1051,10018,0
1990-04-19,4.2038,4.2038,4.1051,4.1051,26050,0
1990-04-20,4.1319,4.2038,4.1051,4.2038,137265,0
1990-04-23,4.2038,4.2038,4.0961,4.0961,681314,0
1990-04-24,4.2038,4.2038,4.0781,4.1319,77149,0
1990-04-25,4.0781,4.0781,4.0781,4.0781,15028,0
1990-04-26,4.0781,4.2038,4.0781,4.2038,44085,0
1990-04-27,4.0781,4.2038,4.0781,4.177,57109,0
1990-04-30,4.1411,4.1411,4.0781,4.0781,25049,0
1990-05-01,4.177,4.177,4.0781,4.177,615187,0
1990-05-02,4.0781,4.177,4.0781,4.177,67129,0
1990-05-03,4.177,4.2038,4.1051,4.2038,205397,0
1990-05-04,4.15,4.2038,4.15,4.2038,14028,0
1990-05-07,4.2038,4.2038,4.1051,4.2038,13024,0
1990-05-08,4.177,4.2038,4.1051,4.1051,260504,0
1990-05-09,4.177,4.2038,4.177,4.2038,5009,0
1990-05-10,4.2218,4.2489,4.1051,4.1051,239462,0
1990-05-11,4.1051,4.2489,4.1051,4.2489,57109,0
1990-05-14,4.15,4.2489,4.15,4.2489,190367,0
1990-05-15,4.177,4.2489,4.177,4.2489,43084,0
1990-05-16,4.2489,4.2489,4.177,4.2038,35068,0
1990-05-17,4.2938,4.2938,4.2038,4.2938,743435,0
1990-05-18,4.3476,4.3476,4.2756,4.2756,17032,0
1990-05-21,4.3476,4.3476,4.2489,4.3207,177344,0
1990-05-22,4.3926,4.4193,4.3476,4.3476,38073,0
1990-05-23,4.4193,4.4913,4.3744,4.4913,184356,0
1990-05-24,4.5362,4.5362,4.4464,4.5362,50098,0
1990-05-25,4.4644,4.4913,4.4464,4.4464,466903,0
1990-05-29,4.4464,4.5362,4.4464,4.4554,109212,0
1990-05-30,4.5182,4.5182,4.4464,4.4464,103199,0
1990-05-31,4.5182,4.5182,4.4464,4.4464,18034,0
1990-06-01,4.4464,4.5182,4.4464,4.4464,53102,0
1990-06-04,4.5182,4.5182,4.4464,4.5182,96187,0
1990-06-05,4.5182,4.5182,4.4824,4.5182,205397,0
1990-06-06,4.4464,4.5182,4.4464,4.4464,326630,0
1990-06-07,4.4464,4.4913,4.4464,4.4824,55107,0
1990-06-08,4.5182,4.5182,4.4464,4.4554,63123,0
1990-06-11,4.5182,4.5182,4.4464,4.4464,16031,0
1990-06-12,4.5182,4.5182,4.4464,4.5182,212411,0
1990-06-13,4.4464,4.5182,4.4464,4.5182,38073,0
1990-06-14,4.5362,4.5362,4.4464,4.4464,10018,0
1990-06-15,4.5362,4.5362,4.5362,4.5362,14028,0
1990-06-18,4.4464,4.5362,4.4464,4.4464,37070,0
1990-06-19,4.4644,4.4913,4.4644,4.4913,72139,0
1990-06-20,4.5362,4.5362,4.5362,4.5362,2004,0
1990-06-21,4.5362,4.5362,4.4464,4.5362,29056,0
1990-06-22,4.5362,4.5902,4.4913,4.5362,58112,0
1990-06-25,4.5991,4.635,4.5902,4.635,96187,0
1990-06-26,4.5902,4.7787,4.5902,4.7338,415803,0
1990-06-27,4.7787,4.7787,4.635,4.635,85164,0
1990-06-28,4.6801,4.7338,4.6801,4.7068,102198,0
1990-06-29,4.7338,4.7338,4.6621,4.7338,195377,0
1990-07-02,4.698,4.7338,4.6621,4.7338,394764,0
1990-07-03,4.6621,4.7338,4.6621,4.7338,625208,0
1990-07-05,4.6621,4.7338,4.6621,4.7338,48092,0
1990-07-06,4.7338,4.7338,4.635,4.7068,15028,0
1990-07-09,4.7068,4.7068,4.635,4.7068,33064,0
1990-07-10,4.635,4.6801,4.5902,4.635,87169,0
1990-07-11,4.5902,4.635,4.5902,4.6082,52101,0
1990-07-12,4.6082,4.6082,4.5182,4.6082,311603,0
1990-07-13,4.6082,4.6082,4.4913,4.5362,362700,0
1990-07-16,4.5362,4.635,4.5362,4.635,44085,0
1990-07-17,4.5902,4.635,4.5902,4.5902,19036,0
1990-07-18,4.5902,4.635,4.5631,4.5902,119230,0
1990-07-19,4.5003,4.6082,4.4913,4.4913,78151,0
1990-07-20,4.4913,4.5902,4.4913,4.5362,41080,0
1990-07-23,4.4913,4.5631,4.4464,4.5362,85164,0
1990-07-24,4.5362,4.5362,4.4464,4.5362,29056,0
1990-07-25,4.4464,4.5362,4.4464,4.5362,18034,0
1990-07-26,4.5362,4.5631,4.4644,4.5182,85164,0
1990-07-27,4.4464,4.5362,4.4464,4.4464,88171,0
1990-07-30,4.4464,4.5362,4.4464,4.5362,35068,0
1990-07-31,4.5362,4.5362,4.3476,4.3926,170329,0
1990-08-01,4.2938,4.3476,4.177,4.3116,343664,0
1990-08-02,4.2489,4.3207,4.2489,4.2489,46089,0
1990-08-03,4.2489,4.2938,4.1051,4.15,243469,0
1990-08-06,4.15,4.15,4.0063,4.0063,222430,0
1990-08-07,4.1051,4.1051,4.0063,4.0063,485939,0
1990-08-08,4.0601,4.0601,3.9883,4.0601,287556,0
1990-08-09,4.0601,4.1051,3.9883,4.0601,10018,0
1990-08-10,4.1051,4.1051,3.9883,4.1051,36071,0
1990-08-13,3.9614,4.1051,3.9614,4.1051,117227,0
1990-08-14,4.1051,4.1051,3.9432,3.9883,343664,0
1990-08-15,4.1051,4.1051,4.0063,4.0063,449868,0
1990-08-16,3.9883,4.0601,3.9883,4.0243,33064,0
1990-08-17,4.0601,4.0601,3.9614,4.0601,247477,0
1990-08-20,4.0063,4.0063,4.0063,4.0063,11021,0
1990-08-21,3.9614,3.9614,3.8177,3.8355,57109,0
1990-08-22,3.9074,3.9074,3.8626,3.8715,618193,0
1990-08-23,3.8355,3.8355,3.719,3.7907,50098,0
1990-08-24,3.8355,3.8355,3.7816,3.8267,316611,0
1990-08-27,3.8626,4.0601,3.8626,4.0601,106206,0
1990-08-28,4.0601,4.0601,3.9614,4.0063,116223,0
1990-08-29,4.0063,4.0063,3.9614,3.9614,97187,0
1990-08-30,3.9614,4.0332,3.9614,4.0332,111214,0
1990-08-31,3.9614,3.9614,3.9614,3.9614,35068,0
1990-09-04,3.9074,3.9614,3.8895,3.8895,70135,0
1990-09-05,3.8895,3.9614,3.8895,3.9614,55107,0
1990-09-06,3.9074,3.9344,3.8355,3.8355,177344,0
1990-09-07,3.9614,3.9614,3.8355,3.9614,142276,0
1990-09-10,3.9614,3.9614,3.8626,3.8895,20040,0
1990-09-11,3.8984,3.8984,3.8626,3.8626,23047,0
1990-09-12,3.8355,3.9614,3.8355,3.9614,50098,0
1990-09-13,3.8177,3.9344,3.8177,3.8177,16031,0
1990-09-14,3.8177,3.9614,3.8177,3.9614,556073,0
1990-09-17,3.8177,3.9614,3.8177,3.8177,24046,0
1990-09-18,3.9074,3.9614,3.8626,3.8626,156301,0
1990-09-19,3.9614,3.9614,3.8177,3.9614,526015,0
1990-09-20,3.9344,3.9344,3.8355,3.8355,58112,0
1990-09-21,3.8355,3.9074,3.8355,3.8355,119230,0
1990-09-24,3.9074,3.9074,3.8177,3.8177,25049,0
1990-09-25,3.8177,3.9074,3.8177,3.8177,556073,0
1990-09-26,3.8177,3.9074,3.7816,3.7816,445860,0
1990-09-27,3.7637,3.8626,3.7457,3.7457,261506,0
1990-09-28,3.7457,3.8626,3.7457,3.8626,202390,0
1990-10-01,3.8626,4.0063,3.8177,3.9614,112216,0
1990-10-02,4.1051,4.1051,4.0063,4.0063,29056,0
1990-10-03,4.1051,4.1051,4.0781,4.1051,63123,0
1990-10-04,3.9883,4.1051,3.9883,4.1051,3006,0
1990-10-05,3.9614,4.1051,3.9614,4.1051,148286,0
1990-10-08,4.1051,4.1051,4.0601,4.0601,44085,0
1990-10-09,4.0601,4.1051,4.0601,4.1051,45085,0
1990-10-10,4.1051,4.1051,3.9614,4.0601,343664,0
1990-10-11,4.0601,4.0601,3.9074,3.9074,186361,0
1990-10-12,3.9074,4.0601,3.9074,3.9074,113219,0
1990-10-15,4.0063,4.0063,3.8895,3.8895,12023,0
1990-10-16,3.8895,3.8895,3.8626,3.8626,13024,0
1990-10-17,3.8177,3.9074,3.8177,3.8715,865671,0
1990-10-18,3.8355,3.9614,3.8355,3.8355,339657,0
1990-10-19,3.9344,3.9614,3.8355,3.8355,37070,0
1990-10-22,3.8536,3.9614,3.8536,3.9614,10018,0
1990-10-23,3.9614,3.9614,3.8895,3.9074,66129,0
1990-10-24,3.8355,3.8626,3.8355,3.8626,92177,0
1990-10-25,3.9614,3.9883,3.9614,3.9883,5009,0
1990-10-26,3.8355,3.9614,3.8355,3.8626,216419,0
1990-10-29,3.8355,3.8626,3.8355,3.8626,479926,0
1990-10-30,3.8626,3.8895,3.8267,3.8355,153297,0
1990-10-31,3.8895,3.9074,3.8177,3.8177,25049,0
1990-11-01,3.8355,3.9074,3.8177,3.9074,45085,0
1990-11-02,3.9074,3.9074,3.8177,3.8177,26050,0
1990-11-05,3.9074,3.9344,3.8177,3.8177,224434,0
1990-11-06,3.9074,3.9614,3.8177,3.8626,847637,0
1990-11-07,3.8626,3.9883,3.8626,3.9614,240465,0
1990-11-08,3.9614,3.9614,3.8355,3.9614,129250,0
1990-11-09,3.8626,3.9614,3.8626,3.9614,84161,0
1990-11-12,3.9614,3.9614,3.9074,3.9254,89172,0
1990-11-13,3.9614,4.1051,3.9614,4.1051,122237,0
1990-11-14,4.0601,4.1051,3.9614,4.1051,21040,0
1990-11-15,4.0063,4.2038,4.0063,4.1051,229442,0
1990-11-16,4.15,4.2038,4.15,4.2038,14028,0
1990-11-19,4.2038,4.2038,4.1051,4.2038,63123,0
1990-11-20,4.1051,4.2938,4.1051,4.2577,235455,0
1990-11-21,4.2218,4.2938,4.2218,4.2938,867675,0
1990-11-23,4.2218,4.2938,4.2218,4.2489,226438,0
1990-11-26,4.2489,4.2938,4.2489,4.2489,378732,0
1990-11-27,4.2938,4.4464,4.2938,4.4464,280542,0
1990-11-28,4.4464,4.4464,4.2938,4.3926,400773,0
1990-11-29,4.2938,4.3926,4.2756,4.2756,81156,0
1990-11-30,4.3926,4.4464,4.3476,4.4104,556073,0
1990-12-03,4.4193,4.4193,4.3476,4.4193,373721,0
1990-12-04,4.3476,4.4193,4.3476,4.4193,154298,0
1990-12-05,4.4644,4.6801,4.3476,4.6801,250483,0
1990-12-06,4.6801,4.8057,4.5631,4.6621,282544,0
1990-12-07,4.7068,4.7068,4.5902,4.6801,64123,0
1990-12-10,4.5631,4.6621,4.5631,4.5631,62121,0
1990-12-11,4.6621,4.7068,4.635,4.6801,525012,0
1990-12-12,4.635,4.7068,4.635,4.6621,283548,0
1990-12-13,4.7338,4.7338,4.6621,4.698,329636,0
1990-12-14,4.6709,4.7338,4.635,4.7338,95184,0
1990-12-17,4.635,4.7338,4.635,4.7338,108209,0
1990-12-18,4.7338,4.9764,4.7338,4.9764,342661,0
1990-12-19,4.9764,4.9764,4.7787,4.7968,380736,0
1990-12-20,4.8327,4.9044,4.8327,4.8327,67129,0
1990-12-21,4.9044,4.9225,4.8327,4.8327,84161,0
1990-12-24,4.9225,4.9764,4.8327,4.9764,55107,0
1990-12-26,4.8505,4.9764,4.8505,4.9764,47091,0
1990-12-27,4.8505,5.0481,4.8505,4.9494,151291,0
1990-12-28,5.0662,5.0931,4.9764,5.0662,99192,0
1990-12-31,4.9764,4.9764,4.8775,4.9764,176339,0
1991-01-02,4.8327,4.9854,4.8327,4.8327,70135,0
1991-01-03,4.7787,4.8775,4.7787,4.8775,33064,0
1991-01-04,4.8775,4.8775,4.7787,4.7787,15028,0
1991-01-07,4.8327,4.8327,4.7338,4.7338,66129,0
1991-01-08,4.7787,4.8327,4.7338,4.8057,185359,0
1991-01-09,4.7338,4.8057,4.6801,4.6801,224434,0
1991-01-10,4.6801,4.6801,4.6801,4.6801,15028,0
1991-01-11,4.6801,4.7338,4.6801,4.7068,193374,0
1991-01-14,4.635,4.635,4.5362,4.5902,38073,0
1991-01-15,4.5182,4.635,4.5182,4.5721,128247,0
1991-01-16,4.5542,4.5631,4.4913,4.5631,48092,0
1991-01-17,4.5902,4.5902,4.4644,4.5902,919775,0
1991-01-18,4.5902,4.5902,4.4824,4.5902,883707,0
1991-01-21,4.4913,4.635,4.4913,4.635,69135,0
1991-01-22,4.5902,4.6621,4.5631,4.5902,206398,0
1991-01-23,4.6621,4.6801,4.5902,4.6801,146282,0
1991-01-24,4.6801,4.7338,4.635,4.7338,118228,0
1991-01-25,4.7338,4.8327,4.7338,4.8327,107207,0
1991-01-28,4.8505,4.8505,4.7698,4.8505,25049,0
1991-01-29,4.7338,4.8505,4.7338,4.8505,127245,0
1991-01-30,4.7338,4.8505,4.7338,4.8505,103199,0
1991-01-31,4.8505,4.9764,4.8057,4.9764,436843,0
1991-02-01,4.9764,4.9943,4.8775,4.9943,216419,0
1991-02-04,5.0213,5.0931,4.9494,5.0481,216419,0
1991-02-05,5.1202,5.1202,5.0481,5.0481,108209,0
1991-02-06,5.1202,5.2369,5.0662,5.2369,219424,0
1991-02-07,5.1471,5.4524,5.1471,5.3356,417807,0
1991-02-08,5.3088,5.3806,5.3088,5.3088,459889,0
1991-02-11,5.3088,5.4075,5.2639,5.3806,336650,0
1991-02-12,5.3627,5.6501,5.3627,5.5062,146282,0
1991-02-13,5.5062,5.6501,5.5062,5.6052,241466,0
1991-02-14,5.6501,5.6501,5.5062,5.5062,146282,0
1991-02-15,5.6052,5.6052,5.4794,5.6052,109212,0
1991-02-19,5.4794,5.6052,5.4794,5.6052,228442,0
1991-02-20,5.4794,5.6052,5.4794,5.4794,133258,0
1991-02-21,5.4794,5.6052,5.4345,5.4794,140272,0
1991-02-22,5.5781,5.5781,5.4794,5.5513,293567,0
1991-02-25,5.6052,5.6052,5.4794,5.6052,40076,0
1991-02-26,5.4974,5.5781,5.4794,5.4794,304589,0
1991-02-27,5.5062,5.5781,5.4794,5.4794,47091,0
1991-02-28,5.5513,5.6052,5.4794,5.6052,70135,0
1991-03-01,5.6052,5.6052,5.5062,5.6052,181350,0
1991-03-04,5.6231,5.8387,5.5333,5.8207,329636,0
1991-03-05,5.8387,5.9195,5.6951,5.9195,292564,0
1991-03-06,5.9914,5.9914,5.8387,5.9375,67129,0
1991-03-07,5.7939,5.9375,5.7939,5.9375,29056,0
1991-03-08,5.9375,5.9375,5.7939,5.9375,42083,0
1991-03-11,5.8028,5.9466,5.7758,5.8028,175338,0
1991-03-12,5.9466,5.9732,5.8387,5.9732,61118,0
1991-03-13,5.9732,5.9732,5.8296,5.8296,29056,0
1991-03-14,5.9466,5.9732,5.8296,5.9732,31060,0
1991-03-15,5.9732,5.9914,5.9016,5.9914,17032,0
1991-03-18,5.9914,5.9914,5.8657,5.8657,220426,0
1991-03-19,5.9732,5.9732,5.8657,5.9016,52101,0
1991-03-20,5.8657,5.9555,5.8657,5.9466,187362,0
1991-03-21,5.8657,5.9375,5.8477,5.9375,68132,0
1991-03-22,5.9466,5.9466,5.9195,5.9375,52101,0
1991-03-25,5.9375,5.9466,5.8657,5.9375,217420,0
1991-03-26,5.9375,6.0452,5.8657,6.0452,99192,0
1991-03-27,6.0452,6.0903,5.9732,6.0903,237458,0
1991-03-28,6.0903,6.2878,6.0903,6.216,92177,0
1991-04-01,6.2878,6.4764,6.153,6.4764,212411,0
1991-04-02,6.5304,6.674,6.4405,6.5753,250483,0
1991-04-03,6.674,7.1053,6.674,6.8539,217754,0
1991-04-04,6.8539,7.0514,6.674,6.746,402778,0
1991-04-05,6.7999,6.7999,6.5664,6.7639,52101,0
1991-04-08,6.7639,6.7819,6.6021,6.7819,252487,0
1991-04-09,6.71,6.7639,6.5482,6.6201,279874,0
1991-04-10,6.6201,6.674,6.5304,6.5664,88839,0
1991-04-11,6.6021,6.674,6.5664,6.674,294568,0
1991-04-12,6.674,6.674,6.6021,6.674,74811,0
1991-04-15,6.674,6.674,6.5304,6.656,287889,0
1991-04-16,6.656,6.674,6.5304,6.674,807559,0
1991-04-17,6.674,6.674,6.5843,6.674,197716,0
1991-04-18,6.674,6.674,6.5843,6.674,54104,0
1991-04-19,6.674,6.674,6.5664,6.6382,85498,0
1991-04-22,6.6382,6.6382,6.4944,6.5664,448198,0
1991-04-23,6.5664,6.6021,6.4944,6.4944,234453,0
1991-04-24,6.4944,6.5664,6.4584,6.4584,243137,0
1991-04-25,6.5304,6.5304,6.3957,6.4584,116892,0
1991-04-26,6.4584,6.4584,6.18,6.18,57444,0
1991-04-29,6.1262,6.3239,6.1082,6.2341,80155,0
1991-04-30,6.2878,6.3058,6.1621,6.1621,223097,0
1991-05-01,6.252,6.252,6.1082,6.1621,339322,0
1991-05-02,6.27,6.27,6.1621,6.252,174336,0
1991-05-03,6.216,6.27,6.1981,6.252,113552,0
1991-05-06,6.252,6.252,6.1262,6.216,700019,0
1991-05-07,6.216,6.2341,6.144,6.18,308596,0
1991-05-08,6.1621,6.1981,6.0184,6.0184,386079,0
1991-05-09,6.0363,6.1981,6.0184,6.0903,242468,0
1991-05-10,6.18,6.1981,6.0903,6.1082,96187,0
1991-05-13,6.18,6.18,6.0903,6.1621,125577,0
1991-05-14,6.1981,6.1981,6.1082,6.144,37406,0
1991-05-15,6.18,6.1981,6.0903,6.1981,84830,0
1991-05-16,6.1981,6.1981,6.0903,6.0903,104202,0
1991-05-17,6.0903,6.1981,6.0903,6.1621,275866,0
1991-05-20,6.18,6.1981,6.0184,6.1981,97520,0
1991-05-21,6.1981,6.2341,6.0722,6.1082,221761,0
1991-05-22,6.27,6.27,6.1262,6.27,80155,0
1991-05-23,6.27,6.27,6.1082,6.1082,227105,0
1991-05-24,6.27,6.27,6.2341,6.27,24046,0
1991-05-28,6.1082,6.3058,6.1082,6.3058,134927,0
1991-05-29,6.3058,6.3417,6.18,6.3417,190367,0
1991-05-30,6.4944,6.674,6.3058,6.674,70803,0
1991-05-31,6.674,6.8897,6.6382,6.8897,43417,0
1991-06-03,6.8897,7.0694,6.8178,6.9077,163650,0
1991-06-04,6.8539,7.0154,6.8539,7.0154,28723,0
1991-06-05,6.8539,7.0334,6.8539,7.0334,156970,0
1991-06-06,6.9616,7.2489,6.8718,7.2131,111550,0
1991-06-07,7.3927,7.3927,7.2131,7.2131,36738,0
1991-06-10,7.1592,7.2489,6.8539,6.9435,302584,0
1991-06-11,6.8897,6.8897,6.746,6.7639,32062,0
1991-06-12,6.746,6.8539,6.692,6.8539,22044,0
1991-06-13,6.692,7.0694,6.674,6.8897,219090,0
1991-06-14,6.9256,7.0154,6.8178,6.9435,74811,0
1991-06-17,6.746,6.9616,6.746,6.8178,13359,0
1991-06-18,6.7819,6.8897,6.656,6.656,359361,0
1991-06-19,6.5304,6.674,6.4944,6.674,54104,0
1991-06-20,6.6021,6.6021,6.3778,6.3778,87502,0
1991-06-21,6.6021,6.6021,6.3778,6.6021,34067,0
1991-06-24,6.5304,6.5304,6.3417,6.5304,23378,0
1991-06-25,6.6021,6.6021,6.3058,6.3058,55440,0
1991-06-26,6.4944,6.4944,6.0543,6.2341,216419,0
1991-06-27,6.0903,6.3058,6.0903,6.1082,75480,0
1991-06-28,6.0903,6.3778,6.0903,6.3778,90842,0
1991-07-01,6.4584,6.4584,6.1621,6.252,94851,0
1991-07-02,6.4584,6.5304,6.2341,6.5123,139603,0
1991-07-03,6.6021,6.674,6.6021,6.6382,46757,0
1991-07-05,6.674,6.674,6.5304,6.674,28723,0
1991-07-08,6.5304,6.7819,6.5304,6.674,234453,0
1991-07-09,6.5664,6.8178,6.5664,6.71,93514,0
1991-07-10,6.674,6.8897,6.674,6.8897,420814,0
1991-07-11,6.8897,6.8897,6.674,6.8897,195711,0
1991-07-12,6.8718,6.8897,6.7819,6.8897,223097,0
1991-07-15,6.8897,6.9616,6.674,6.8539,32062,0
1991-07-16,6.9616,7.177,6.746,6.9616,135595,0
1991-07-17,7.177,7.2489,6.9256,7.2489,388083,0
1991-07-18,7.0334,7.2489,7.0334,7.0334,13359,0
1991-07-19,7.2489,7.2489,6.8897,6.8897,128916,0
1991-07-22,7.0334,7.0334,6.7819,6.7819,52101,0
1991-07-23,6.7999,6.9616,6.746,6.746,97520,0
1991-07-24,6.8178,6.8897,6.5304,6.5304,158306,0
1991-07-25,6.5304,6.9616,6.5304,6.8897,90842,0
1991-07-26,7.0334,7.0334,6.7639,6.7819,34734,0
1991-07-29,7.0334,7.0694,6.8178,7.0694,48762,0
1991-07-30,6.8178,7.0694,6.7999,6.8178,82160,0
1991-07-31,6.71,6.8897,6.71,6.71,458887,0
1991-08-01,6.746,6.9616,6.746,6.7999,18703,0
1991-08-02,6.7819,7.1053,6.7819,7.1053,94851,0
1991-08-05,6.8897,7.1231,6.8897,7.0334,85498,0
1991-08-06,6.9616,7.2489,6.9616,7.1053,223765,0
1991-08-07,7.0334,7.2489,7.0334,7.1231,1607770,0
1991-08-08,7.2489,7.2489,6.9975,7.2489,117561,0
1991-08-09,7.177,7.177,7.1411,7.1411,4008,0
1991-08-12,6.9616,6.9616,6.9616,6.9616,20040,0
1991-08-13,6.9616,7.1053,6.9616,6.9616,4677,0
1991-08-14,7.1053,7.1053,6.9616,7.0334,286553,0
1991-08-15,6.9616,7.0694,6.8897,6.8897,92846,0
1991-08-16,7.0694,7.0694,6.8897,7.0694,46757,0
1991-08-19,6.8178,6.9616,6.3778,6.8178,252487,0
1991-08-20,6.8897,7.0334,6.674,7.0334,118895,0
1991-08-21,7.0334,7.1053,6.8178,7.1053,164316,0
1991-08-22,7.1053,7.1053,7.0334,7.0334,24046,0
1991-08-23,7.1053,7.1053,6.8539,7.0694,514994,0
1991-08-26,7.0694,7.1053,6.9975,7.0694,105536,0
1991-08-27,7.0694,7.5454,6.8178,7.4736,395430,0
1991-08-28,7.5454,7.5454,7.3209,7.5094,32730,0
1991-08-29,7.5454,7.6531,7.3209,7.4736,282544,0
1991-08-30,7.6172,7.6172,7.3569,7.5094,225101,0
1991-09-03,7.3209,7.5094,7.3209,7.3209,33398,0
1991-09-04,7.3209,7.4736,7.3209,7.4736,92846,0
1991-09-05,7.3209,7.4376,7.3209,7.3927,389418,0
1991-09-06,7.3209,7.4736,7.3209,7.3209,103533,0
1991-09-09,7.4376,7.4376,7.177,7.177,130919,0
1991-09-10,7.4376,7.4376,7.1053,7.3209,222430,0
1991-09-11,7.231,7.3209,7.1053,7.2131,77483,0
1991-09-12,7.3209,7.3209,7.177,7.1951,125577,0
1991-09-13,7.1053,7.3209,7.1053,7.3209,24046,0
1991-09-16,7.3209,7.3569,7.1053,7.3209,17367,0
1991-09-17,7.3209,7.3569,7.1411,7.1411,181016,0
1991-09-18,7.1411,7.3569,7.1411,7.3569,139603,0
1991-09-19,7.177,7.3209,7.1411,7.3209,414802,0
1991-09-20,7.1411,7.3569,7.1411,7.2489,309264,0
1991-09-23,7.1411,7.2489,7.1411,7.177,116223,0
1991-09-24,7.2489,7.2489,7.1231,7.2489,96855,0
1991-09-25,7.2489,7.2489,7.1053,7.1231,63456,0
1991-09-26,7.2489,7.2489,7.1053,7.2489,242468,0
1991-09-27,7.2489,7.2489,7.1053,7.2489,26050,0
1991-09-30,7.2489,7.2489,7.1053,7.1053,239129,0
1991-10-01,7.2489,7.2489,7.0694,7.1053,174336,0
1991-10-02,7.1053,7.2489,7.1053,7.2489,149621,0
1991-10-03,7.2489,7.2489,6.3778,6.5304,4570825,0
1991-10-04,6.4136,6.674,6.1981,6.1981,3018495,0
1991-10-07,6.3778,6.3778,6.1621,6.1981,2259697,0
1991-10-08,6.1981,6.3417,6.1981,6.3417,2030587,0
1991-10-09,6.4584,6.4584,6.3058,6.4584,615187,0
1991-10-10,6.5304,6.6021,6.3778,6.5304,940483,0
1991-10-11,6.6021,6.674,6.3778,6.5664,549728,0
1991-10-14,6.4584,6.6382,6.4584,6.6382,167657,0
1991-10-15,6.674,6.674,6.4584,6.674,669291,0
1991-10-16,6.5304,6.7639,6.5304,6.674,665285,0
1991-10-17,6.674,6.746,6.6382,6.674,482265,0
1991-10-18,6.746,6.8358,6.674,6.8358,58112,0
1991-10-21,6.674,6.8897,6.674,6.674,140272,0
1991-10-22,6.674,6.8897,6.674,6.674,56778,0
1991-10-23,6.692,6.8178,6.6021,6.8178,189031,0
1991-10-24,6.8178,6.8178,6.5664,6.71,168325,0
1991-10-25,6.71,6.71,6.4944,6.5304,163650,0
1991-10-28,6.674,6.674,6.4944,6.6021,175004,0
1991-10-29,6.6021,6.6021,6.3417,6.4136,290560,0
1991-10-30,6.4584,6.5304,6.2341,6.5304,1249077,0
1991-10-31,6.5304,6.674,6.3058,6.5664,201724,0
1991-11-01,6.4584,6.674,6.4584,6.674,570435,0
1991-11-04,6.5304,6.746,6.5304,6.674,221761,0
1991-11-05,6.746,6.746,6.5304,6.5304,851645,0
1991-11-06,6.5304,6.6382,6.5304,6.5843,77483,0
1991-11-07,6.4584,6.6021,6.4584,6.4584,69466,0
1991-11-08,6.4584,6.6021,6.4584,6.5664,394764,0
1991-11-11,6.5664,6.5664,6.4584,6.5123,81491,0
1991-11-12,6.5664,6.6021,6.4584,6.5664,543717,0
1991-11-13,6.6021,6.6021,6.4584,6.6021,16700,0
1991-11-14,6.4584,6.6021,6.4584,6.6021,136262,0
1991-11-15,6.6021,6.6021,6.4584,6.4944,481598,0
1991-11-18,6.3778,6.5664,6.3778,6.3778,506979,0
1991-11-19,6.3778,6.4584,6.27,6.3417,443523,0
1991-11-20,6.2341,6.3417,6.2341,6.2341,217086,0
1991-11-21,6.2341,6.4136,6.2341,6.3417,2280403,0
1991-11-22,6.4136,6.4136,6.2341,6.4136,405450,0
1991-11-25,6.4136,6.4136,6.3058,6.3778,104870,0
1991-11-26,6.4136,6.4584,6.3058,6.3778,74144,0
1991-11-27,6.4136,6.4584,6.3058,6.4136,435508,0
1991-11-29,6.4584,6.4584,6.3058,6.3778,62121,0
1991-12-02,6.4584,6.5304,6.3778,6.5304,244472,0
1991-12-03,6.4944,6.5664,6.3778,6.4944,1301179,0
1991-12-04,6.6021,6.6021,6.4944,6.5664,54771,0
1991-12-05,6.6021,6.6021,6.4584,6.6021,122237,0
1991-12-06,6.6021,6.6021,6.4584,6.6021,257831,0
1991-12-09,6.6021,6.6021,6.4584,6.6021,166989,0
1991-12-10,6.4584,6.6021,6.4584,6.4584,169660,0
1991-12-11,6.4584,6.6021,6.27,6.4944,555741,0
1991-12-12,6.5304,6.5304,6.27,6.5304,361365,0
1991-12-13,6.5304,6.5664,6.4136,6.5304,958518,0
1991-12-16,6.5123,6.5664,6.4584,6.5304,150958,0
1991-12-17,6.5664,6.5664,6.4584,6.4584,276535,0
1991-12-18,6.5664,6.5664,6.4584,6.5664,353347,0
1991-12-19,6.4136,6.5664,6.4136,6.4944,1275798,0
1991-12-20,6.5664,6.5664,6.4136,6.5304,277870,0
1991-12-23,6.5664,6.5664,6.4136,6.5664,688663,0
1991-12-24,6.5664,6.5664,6.4136,6.5664,352681,0
1991-12-26,6.5664,6.6382,6.5304,6.6382,266515,0
1991-12-27,6.6382,6.71,6.5304,6.5304,295903,0
1991-12-30,6.71,6.9616,6.6021,6.8897,545053,0
1991-12-31,6.9616,7.2489,6.8178,7.2489,252487,0
1992-01-02,7.2489,7.2489,7.1053,7.2131,743435,0
1992-01-03,7.1411,7.5454,7.1411,7.3209,561082,0
1992-01-06,7.3209,7.5813,7.3209,7.5454,685991,0
1992-01-07,7.3209,8.2999,7.3209,8.1203,1565690,0
1992-01-08,8.0484,8.1203,7.9766,7.9766,702022,0
1992-01-09,8.1203,8.2641,7.9766,8.0843,978555,0
1992-01-10,8.2641,8.2641,8.0484,8.228,94851,0
1992-01-13,7.9766,8.2641,7.9766,8.2641,177008,0
1992-01-14,8.1921,8.2641,8.0484,8.0484,154298,0
1992-01-15,8.2641,8.2641,8.0484,8.0484,224434,0
1992-01-16,8.0484,8.2641,8.0484,8.2641,109544,0
1992-01-17,8.1562,8.4167,8.0484,8.4167,116892,0
1992-01-20,8.4167,8.4167,8.1921,8.246,94851,0
1992-01-21,8.3359,8.3359,8.1562,8.1743,253154,0
1992-01-22,8.1562,8.4885,8.1562,8.4527,233116,0
1992-01-23,8.4885,8.4885,8.2999,8.2999,40076,0
1992-01-24,8.2999,8.4885,8.2999,8.2999,364704,0
1992-01-27,8.2641,8.4167,8.2641,8.2641,203060,0
1992-01-28,8.4167,8.4167,8.1921,8.1921,280542,0
1992-01-29,8.4167,8.5604,8.1921,8.3359,404113,0
1992-01-30,8.5604,8.5604,8.3359,8.3718,97520,0
1992-01-31,8.3359,8.5245,8.3359,8.4527,81491,0
1992-02-03,8.3359,8.5245,8.228,8.3718,296573,0
1992-02-04,8.3718,8.3718,8.1203,8.1921,363370,0
1992-02-05,8.2641,8.3359,8.1203,8.3359,341325,0
1992-02-06,8.3359,8.4167,8.228,8.3718,325963,0
1992-02-07,8.4885,8.4885,8.2999,8.4885,130250,0
1992-02-10,8.4885,8.4885,8.2999,8.4167,114887,0
1992-02-11,8.4527,8.4885,8.2999,8.2999,116892,0
1992-02-12,8.4885,8.5964,8.2999,8.5964,138934,0
1992-02-13,8.4527,8.9197,8.4527,8.6322,319950,0
1992-02-14,8.8477,8.8477,8.6322,8.6322,109544,0
1992-02-18,8.9197,8.9914,8.9197,8.9197,410125,0
1992-02-19,8.9197,9.3144,8.9197,9.2793,1015962,0
1992-02-20,9.2068,9.3144,9.0272,9.1356,627211,0
1992-02-21,9.0272,9.1356,8.6682,8.6682,371383,0
1992-02-24,8.8477,9.063,8.7041,8.8477,152961,0
1992-02-25,8.9197,8.9914,8.7041,8.9914,207734,0
1992-02-26,8.8477,9.0272,8.8477,8.8838,212411,0
1992-02-27,9.063,9.063,8.776,8.776,232449,0
1992-02-28,8.9197,8.9197,8.776,8.776,38073,0
1992-03-02,8.9197,8.9197,8.74,8.9197,406119,0
1992-03-03,8.749,8.8568,8.6055,8.6773,216419,0
1992-03-04,8.6055,8.749,8.6055,8.749,133591,0
1992-03-05,8.4167,8.6413,8.4167,8.4167,192371,0
1992-03-06,8.3449,8.5695,7.9856,8.237,433503,0
1992-03-09,8.0216,8.3449,8.0216,8.2729,535701,0
1992-03-10,8.5245,8.5695,8.2729,8.5695,181016,0
1992-03-11,8.5695,8.5695,8.4167,8.4885,346669,0
1992-03-12,8.4167,8.4885,8.3449,8.4885,230445,0
1992-03-13,8.4167,8.5695,8.4167,8.5695,26718,0
1992-03-16,8.3449,8.5695,8.3449,8.3449,28723,0
1992-03-17,8.6413,8.6413,8.3807,8.3807,91511,0
1992-03-18,8.6413,8.6413,8.4167,8.4167,60784,0
1992-03-19,8.6413,8.6413,8.4527,8.6413,64794,0
1992-03-20,8.4527,8.6413,8.4527,8.4527,231115,0
1992-03-23,8.6413,8.6413,8.4167,8.6413,35403,0
1992-03-24,8.7131,8.7131,8.5695,8.7131,60784,0
1992-03-25,8.7131,8.7131,8.5695,8.6593,151626,0
1992-03-26,8.5695,8.7131,8.5695,8.6952,21374,0
1992-03-27,8.7131,8.7131,8.4167,8.4167,92177,0
1992-03-30,8.5695,8.5695,8.2729,8.2729,128916,0
1992-03-31,8.4167,8.4167,7.9856,8.201,1513589,0
1992-04-01,8.201,8.201,7.9856,8.201,306592,0
1992-04-02,7.9856,8.201,7.9856,7.9856,685323,0
1992-04-03,8.201,8.201,7.842,7.842,182686,0
1992-04-06,7.9856,7.9856,7.7699,7.842,263508,0
1992-04-07,7.9136,7.9856,7.7699,7.842,461893,0
1992-04-08,7.9856,8.0574,7.842,8.0574,389418,0
1992-04-09,8.0574,8.2729,7.9856,8.2729,445527,0
1992-04-10,8.3449,8.4167,8.201,8.2729,158306,0
1992-04-13,8.4885,8.4885,8.2729,8.4885,228774,0
1992-04-14,8.3449,8.785,8.3449,8.785,146282,0
1992-04-15,8.785,8.785,8.5695,8.785,198383,0
1992-04-16,8.785,8.8568,8.5695,8.5695,119897,0
1992-04-20,8.7131,8.7131,8.2729,8.2729,112884,0
1992-04-21,8.4167,8.4167,8.2729,8.2729,43417,0
1992-04-22,8.2729,8.4885,8.2729,8.3449,63789,0
1992-04-23,8.4167,8.4167,8.2729,8.2729,23713,0
1992-04-24,8.2729,8.4167,8.2729,8.4167,52768,0
1992-04-27,8.2729,8.4167,7.9856,7.9856,135929,0
1992-04-28,8.0574,8.0574,7.5454,7.5454,81491,0
1992-04-29,7.7699,7.7699,7.5454,7.6981,87502,0
1992-04-30,7.6981,7.6981,7.5454,7.6981,161645,0
1992-05-01,7.6981,7.6981,7.5454,7.6981,63123,0
1992-05-04,7.6981,7.842,7.6172,7.842,133591,0
1992-05-05,7.842,8.3449,7.842,8.3449,200387,0
1992-05-06,8.3449,8.4167,8.1292,8.4167,307595,0
1992-05-07,8.5695,8.6413,8.4167,8.5695,265178,0
1992-05-08,8.4167,8.5695,8.4167,8.4885,97856,0
1992-05-11,8.5695,8.785,8.4167,8.5695,282544,0
1992-05-12,8.7131,8.8568,8.4167,8.5695,148955,0
1992-05-13,8.5695,8.5695,8.4167,8.4167,48092,0
1992-05-14,8.4167,8.5695,8.4167,8.5695,22044,0
1992-05-15,8.2729,8.2729,8.1292,8.201,138267,0
1992-05-18,8.3449,8.3449,8.1292,8.1292,98856,0
1992-05-19,8.1292,8.3449,8.1292,8.3449,223432,0
1992-05-20,8.3449,8.4885,8.201,8.4885,191704,0
1992-05-21,8.4885,8.4885,8.2729,8.4885,54771,0
1992-05-22,8.2729,8.4885,8.201,8.201,98525,0
1992-05-26,8.1292,8.3449,8.1292,8.3449,34399,0
1992-05-27,8.1292,8.3449,7.9856,7.9856,151291,0
1992-05-28,8.1292,8.1292,7.842,7.9136,87169,0
1992-05-29,7.9856,8.4885,7.9136,8.2729,236791,0
1992-06-01,8.4885,8.4885,8.2729,8.4885,89172,0
1992-06-02,8.4885,8.7131,8.2729,8.7131,125242,0
1992-06-03,8.7131,8.785,8.4885,8.5695,168993,0
1992-06-04,8.785,8.785,8.5695,8.5695,294902,0
1992-06-05,8.5695,8.785,8.5695,8.7131,156301,0
1992-06-08,8.5695,8.7131,8.5695,8.6413,47426,0
1992-06-09,8.6413,8.6413,8.2729,8.3449,153297,0
1992-06-10,8.4885,8.4885,8.3449,8.4885,40076,0
1992-06-11,8.3449,8.4885,8.3449,8.3449,75480,0
1992-06-12,8.4167,8.4885,8.3449,8.4885,84161,0
1992-06-15,8.3449,8.4885,8.0574,8.0574,330638,0
1992-06-16,8.0574,8.2729,7.5454,7.5454,126579,0
1992-06-17,7.7699,7.7699,7.3298,7.4736,140272,0
1992-06-18,7.4736,7.4736,6.8987,7.0423,329303,0
1992-06-19,7.1142,7.2579,6.8987,7.2579,397101,0
1992-06-22,7.2579,7.2579,7.0423,7.0423,496292,0
1992-06-23,7.186,7.186,7.0423,7.186,568431,0
1992-06-24,7.186,7.2579,7.0423,7.1501,211076,0
1992-06-25,7.2579,7.2579,7.1142,7.2579,103199,0
1992-06-26,7.1142,7.2579,6.9705,6.9705,50430,0
1992-06-29,7.1501,7.3298,7.1142,7.3298,514327,0
1992-06-30,7.3298,7.6981,7.2939,7.6981,190703,0
1992-07-01,7.7699,8.1292,7.5454,7.9856,344330,0
1992-07-02,7.9856,8.1292,7.9136,8.1292,325294,0
1992-07-06,8.1292,8.1292,7.9136,8.1292,208736,0
1992-07-07,8.1292,8.201,7.842,7.842,501635,0
1992-07-08,7.7699,7.9856,7.7699,7.842,70135,0
1992-07-09,7.9856,8.1292,7.9136,7.9136,383072,0
1992-07-10,7.9136,8.0574,7.7699,7.7699,266515,0
1992-07-13,7.9136,7.9136,7.7341,7.842,15363,0
1992-07-14,7.9136,7.9136,7.6981,7.9136,144278,0
1992-07-15,7.8778,7.9136,7.7341,7.7341,76815,0
1992-07-16,7.9136,7.9136,7.6172,7.7699,105203,0
1992-07-17,7.6172,7.7699,7.3298,7.3298,142608,0
1992-07-20,7.4017,7.4017,7.2579,7.2579,106206,0
1992-07-21,7.4017,7.4017,7.3298,7.4017,42415,0
1992-07-22,7.3298,7.4017,7.1142,7.1501,144945,0
1992-07-23,7.2579,7.2579,7.0781,7.1142,370382,0
1992-07-24,7.1142,7.2579,7.0423,7.2579,276868,0
1992-07-27,7.2579,7.2579,7.222,7.2579,64794,0
1992-07-28,7.2579,7.4017,7.186,7.4017,218421,0
1992-07-29,7.4017,7.6172,7.4017,7.5813,205731,0
1992-07-30,7.6172,7.6981,7.5454,7.6981,212744,0
1992-07-31,7.6981,7.842,7.6172,7.842,135260,0
1992-08-03,7.842,7.842,7.6172,7.6172,85833,0
1992-08-04,7.842,7.842,7.6172,7.7699,164316,0
1992-08-05,7.6981,7.7699,7.5454,7.7699,161979,0
1992-08-06,7.5454,7.7699,7.4736,7.4736,61118,0
1992-08-07,7.6622,7.6981,7.4736,7.5454,37406,0
1992-08-10,7.4736,7.6981,7.4736,7.5454,72807,0
1992-08-11,7.6981,7.6981,7.4736,7.5454,86166,0
1992-08-12,7.6981,7.6981,7.5454,7.6981,38740,0
1992-08-13,7.6981,7.6981,7.5454,7.6981,292231,0
1992-08-14,7.5454,7.6981,7.5454,7.5454,104870,0
1992-08-17,7.5454,7.6981,7.5454,7.5813,31728,0
1992-08-18,7.6981,7.6981,7.5454,7.5454,52434,0
1992-08-19,7.6981,7.6981,7.5454,7.5454,93848,0
1992-08-20,7.6981,7.6981,7.5454,7.6981,70468,0
1992-08-21,7.4736,7.6981,7.4736,7.4736,30058,0
1992-08-24,7.4017,7.6172,7.4017,7.4017,55775,0
1992-08-25,7.5454,7.5454,7.186,7.186,121234,0
1992-08-26,7.2579,7.3298,6.9705,7.0423,75813,0
1992-08-27,7.1142,7.186,7.0423,7.186,103199,0
1992-08-28,7.2579,7.2579,7.1142,7.2579,127245,0
1992-08-31,7.2579,7.2579,7.1142,7.2579,83159,0
1992-09-01,7.3298,7.5454,7.2579,7.5454,137934,0
1992-09-02,7.5454,7.6981,7.4736,7.6981,332642,0
1992-09-03,7.6981,7.842,7.4736,7.6981,152629,0
1992-09-04,7.7699,7.842,7.6172,7.7699,54771,0
1992-09-08,7.6981,7.842,7.5454,7.6981,209403,0
1992-09-09,7.6981,7.7699,7.5454,7.7699,63456,0
1992-09-10,7.7699,7.7699,7.5454,7.7341,76815,0
1992-09-11,7.6172,7.7699,7.6172,7.7699,21374,0
1992-09-14,7.6981,8.0216,7.6981,7.842,183688,0
1992-09-15,7.9136,7.9136,7.7699,7.7699,257831,0
1992-09-16,7.6981,7.9136,7.6981,7.806,163315,0
1992-09-17,7.9136,7.9856,7.6981,7.9856,116892,0
1992-09-18,7.6981,7.9856,7.6981,7.8778,148955,0
1992-09-21,7.6981,7.9856,7.6981,7.9136,30058,0
1992-09-22,7.842,7.9136,7.7699,7.7699,13694,0
1992-09-23,7.9136,7.9136,7.7699,7.7699,57444,0
1992-09-24,7.842,7.842,7.7699,7.842,12358,0
1992-09-25,7.842,7.842,7.7699,7.7699,41080,0
1992-09-28,7.842,7.842,7.6981,7.842,156636,0
1992-09-29,7.842,7.842,7.6981,7.6981,38740,0
1992-09-30,7.842,7.842,7.6981,7.842,56778,0
1992-10-01,7.842,7.842,7.6981,7.6981,93848,0
1992-10-02,7.6981,7.6981,7.4017,7.4736,202056,0
1992-10-05,7.4017,7.4736,7.186,7.3298,138601,0
1992-10-06,7.4736,7.4736,7.2579,7.4736,59115,0
1992-10-07,7.4736,7.4736,7.1142,7.2579,193040,0
1992-10-08,7.1142,7.2939,7.1142,7.2579,277201,0
1992-10-09,7.3298,7.4736,7.2579,7.4017,296573,0
1992-10-12,7.4017,7.5454,7.2579,7.5454,343997,0
1992-10-13,7.4736,7.6172,7.4736,7.5454,149621,0
1992-10-14,7.5454,7.6172,7.5454,7.5813,34067,0
1992-10-15,7.5454,7.5454,7.4017,7.5454,33731,0
1992-10-16,7.4017,7.4017,7.3298,7.4017,45422,0
1992-10-19,7.4017,7.4017,7.186,7.3298,143946,0
1992-10-20,7.3298,7.4017,7.2579,7.2579,131254,0
1992-10-21,7.2579,7.2579,7.1142,7.186,602830,0
1992-10-22,7.186,7.3298,7.1142,7.1501,655599,0
1992-10-23,7.186,7.3298,7.1142,7.3298,109879,0
1992-10-26,7.1142,7.3298,7.1142,7.3298,25381,0
1992-10-27,7.3298,7.4017,7.1142,7.4017,138601,0
1992-10-28,7.4017,7.4017,7.2579,7.4017,444525,0
1992-10-29,7.4736,7.6172,7.4017,7.6172,204729,0
1992-10-30,7.6172,7.6172,7.4017,7.6172,227105,0
1992-11-02,7.6172,7.7699,7.4736,7.7341,969204,0
1992-11-03,7.7699,7.7699,7.6172,7.7699,430832,0
1992-11-04,7.7699,7.7699,7.6172,7.6172,173000,0
1992-11-05,7.5454,7.7699,7.5454,7.6622,411796,0
1992-11-06,7.7699,7.842,7.6981,7.806,481929,0
1992-11-09,7.806,7.9136,7.7699,7.9136,638233,0
1992-11-10,7.9136,8.1292,7.842,8.1292,425488,0
1992-11-11,7.9856,8.201,7.9856,8.201,451872,0
1992-11-12,8.201,8.201,8.0574,8.201,411796,0
1992-11-13,8.1652,8.201,8.1292,8.201,197381,0
1992-11-16,8.1292,8.201,8.1292,8.201,39076,0
1992-11-17,8.201,8.201,8.1292,8.201,17032,0
1992-11-18,8.1292,8.2729,8.1292,8.201,372386,0
1992-11-19,8.2729,8.2729,8.1292,8.1292,46089,0
1992-11-20,8.2729,8.2729,8.1292,8.2729,238795,0
1992-11-23,8.1652,8.2729,8.1292,8.2729,407454,0
1992-11-24,8.2729,8.2729,8.1292,8.201,157303,0
1992-11-25,8.201,8.201,8.1292,8.1292,85833,0
1992-11-27,8.201,8.201,8.0574,8.1292,160643,0
1992-11-30,8.201,8.201,7.9856,8.1292,85164,0
1992-12-01,8.1292,8.1292,7.842,7.9856,253824,0
1992-12-02,7.9856,7.9856,7.842,7.842,329636,0
1992-12-03,7.842,7.9856,7.7699,7.9136,649920,0
1992-12-04,7.8778,7.9856,7.7699,7.9136,490948,0
1992-12-07,7.9136,7.9136,7.7699,7.9136,212077,0
1992-12-08,7.7699,7.9136,7.7699,7.842,235455,0
1992-12-09,7.9136,7.9136,7.7699,7.842,622536,0
1992-12-10,7.9136,7.9136,7.7699,7.9136,133258,0
1992-12-11,7.7699,7.9136,7.6981,7.7341,337986,0
1992-12-14,7.6981,7.842,7.5454,7.6981,328302,0
1992-12-15,7.5454,7.6981,7.4736,7.6981,149290,0
1992-12-16,7.6622,7.6981,7.5454,7.6172,46089,0
1992-12-17,7.6172,7.6981,7.5454,7.6981,635561,0
1992-12-18,7.6981,7.6981,7.5454,7.6981,248146,0
1992-12-21,7.6981,7.6981,7.5454,7.6172,126244,0
1992-12-22,7.6172,7.6172,7.5454,7.5454,120232,0
1992-12-23,7.6172,7.6172,7.4736,7.4736,284550,0
1992-12-24,7.5454,7.5454,7.4017,7.4736,1028653,0
1992-12-28,7.4736,7.5454,7.4017,7.5454,24046,0
1992-12-29,7.4017,7.6172,7.4017,7.6172,426824,0
1992-12-30,7.6172,7.6981,7.4736,7.6981,398770,0
1992-12-31,7.6981,7.842,7.6622,7.842,2138796,0
1993-01-04,7.842,8.201,7.842,8.201,349008,0
1993-01-05,8.1292,8.4885,8.1292,8.3449,116559,0
1993-01-06,8.4167,8.785,8.2729,8.4167,371051,0
1993-01-07,8.4167,8.4167,8.201,8.3449,116892,0
1993-01-08,8.3449,8.4167,8.2729,8.4167,198718,0
1993-01-11,8.2729,8.4167,8.1292,8.201,333310,0
1993-01-12,8.3449,8.3449,8.2729,8.2729,132589,0
1993-01-13,8.2729,8.3449,8.201,8.3449,141606,0
1993-01-14,8.3449,8.3449,8.2729,8.3449,489613,0
1993-01-15,8.3449,8.3449,8.2729,8.2729,230445,0
1993-01-18,8.3449,8.3449,8.2729,8.2729,282544,0
1993-01-19,8.201,8.3449,7.9856,8.1292,285218,0
1993-01-20,7.9856,8.1292,7.9856,8.1292,35068,0
1993-01-21,8.1292,8.1292,7.842,7.9136,237793,0
1993-01-22,7.842,7.9856,7.842,7.9856,169660,0
1993-01-25,7.842,7.9856,7.842,7.9856,724734,0
1993-01-26,7.842,8.1292,7.842,8.1292,748780,0
1993-01-27,7.9136,8.1292,7.9136,7.9136,90507,0
1993-01-28,8.1292,8.3449,7.9136,8.3449,518334,0
1993-01-29,8.3449,8.6413,8.3449,8.5695,245809,0
1993-02-01,8.6413,8.6413,8.4885,8.5695,1102128,0
1993-02-02,8.6413,8.6413,8.4885,8.6413,171666,0
1993-02-03,8.6413,8.6413,8.4885,8.5695,94181,0
1993-02-04,8.6413,8.6413,8.4885,8.6413,193374,0
1993-02-05,8.6413,8.6413,8.5695,8.5695,470242,0
1993-02-08,8.4885,8.6413,8.4167,8.6413,62788,0
1993-02-09,8.6413,8.6413,8.4167,8.4167,92512,0
1993-02-10,8.6413,8.6413,8.4167,8.6055,100861,0
1993-02-11,8.6413,8.6413,8.4885,8.6413,18034,0
1993-02-12,8.4885,8.6413,8.4167,8.6413,112884,0
1993-02-16,8.4167,8.6413,8.3449,8.3449,273194,0
1993-02-17,8.3449,8.4167,8.0574,8.1652,235788,0
1993-02-18,8.2729,8.3449,8.0574,8.0574,89172,0
1993-02-19,8.201,8.4885,8.1292,8.3449,215082,0
1993-02-22,8.3449,8.4885,8.201,8.2729,123572,0
1993-02-23,8.3449,8.3449,8.201,8.3449,143610,0
1993-02-24,8.201,8.201,7.9856,8.201,179346,0
1993-02-25,8.201,8.201,8.0574,8.1292,93848,0
1993-02-26,8.201,8.201,8.0574,8.0574,32062,0
1993-03-01,8.201,8.201,8.0574,8.1292,446530,0
1993-03-02,8.201,8.4885,8.0574,8.4167,538040,0
1993-03-03,8.4257,8.7221,8.2819,8.6503,367041,0
1993-03-04,8.6503,8.6503,8.5066,8.6503,464897,0
1993-03-05,8.6503,8.794,8.5066,8.686,347001,0
1993-03-08,8.7221,8.8658,8.6503,8.8298,469240,0
1993-03-09,8.8658,8.8658,8.7221,8.794,154632,0
1993-03-10,8.8658,8.8658,8.7221,8.794,173000,0
1993-03-11,8.7221,8.794,8.6503,8.794,451538,0
1993-03-12,8.794,8.794,8.6503,8.7221,69135,0
1993-03-15,8.6503,8.7221,8.6503,8.7221,65793,0
1993-03-16,8.794,8.8658,8.6503,8.7221,325294,0
1993-03-17,8.6503,8.8658,8.6503,8.794,288892,0
1993-03-18,8.794,8.8658,8.6503,8.8298,363370,0
1993-03-19,8.794,9.0093,8.794,8.9379,393761,0
1993-03-22,8.8658,8.9379,8.7221,8.8658,299912,0
1993-03-23,8.9379,8.9379,8.8658,8.9018,316611,0
1993-03-24,8.8658,8.9379,8.8658,8.8658,712709,0
1993-03-25,8.9018,8.9379,8.7221,8.8658,562754,0
1993-03-26,8.8658,8.8658,8.7221,8.7221,127579,0
1993-03-29,8.8298,8.8658,8.7221,8.758,271190,0
1993-03-30,8.794,8.794,8.6503,8.794,56778,0
1993-03-31,8.794,8.8658,8.6503,8.8658,170998,0
1993-04-01,8.8658,8.8658,8.7221,8.8658,22375,0
1993-04-02,8.7221,8.8658,8.6503,8.7221,226101,0
1993-04-05,8.7221,9.0093,8.7221,9.0093,567095,0
1993-04-06,8.6503,8.6503,8.3539,8.4257,744102,0
1993-04-07,8.5784,8.5784,8.4257,8.4257,1051698,0
1993-04-08,8.4257,8.5784,8.2102,8.3539,237793,0
1993-04-12,8.4257,8.4257,8.2102,8.2819,276535,0
1993-04-13,8.2819,8.5784,8.2819,8.3898,740764,0
1993-04-14,8.3539,8.5784,8.2819,8.4257,213412,0
1993-04-15,8.4257,8.4257,8.2102,8.3539,152629,0
1993-04-16,8.3539,8.3539,7.5903,7.9227,710036,0
1993-04-19,7.9946,7.9946,7.7789,7.8149,192038,0
1993-04-20,7.9227,7.9227,7.5543,7.5543,259167,0
1993-04-21,7.5543,7.7789,7.5543,7.7789,611848,0
1993-04-22,7.7789,7.7789,7.6262,7.6262,795203,0
1993-04-23,7.7789,7.7789,7.5543,7.7071,306258,0
1993-04-26,7.7789,7.7789,7.5543,7.6262,132254,0
1993-04-27,7.7071,7.7071,7.5543,7.6262,208069,0
1993-04-28,7.6262,7.7071,7.3389,7.5543,870681,0
1993-04-29,7.5543,7.5543,7.3389,7.5185,115556,0
1993-04-30,7.5543,7.7071,7.5185,7.6712,184689,0
1993-05-03,7.5903,7.8508,7.5543,7.8508,282880,0
1993-05-04,7.7071,8.1383,7.7071,7.9946,222763,0
1993-05-05,8.1383,8.1383,7.8508,7.8508,371051,0
1993-05-06,7.9946,7.9946,7.8508,7.8508,56443,0
1993-05-07,7.8508,7.9946,7.8508,7.9946,140604,0
1993-05-10,7.9946,7.9946,7.6262,7.7789,422148,0
1993-05-11,7.7789,7.7789,7.5543,7.7789,419811,0
1993-05-12,7.7789,7.8508,7.6262,7.7071,84830,0
1993-05-13,7.7789,7.8508,7.5543,7.8508,273862,0
1993-05-14,7.7071,7.8508,7.7071,7.7789,154632,0
1993-05-17,7.8508,7.8508,7.7071,7.7789,790527,0
1993-05-18,7.743,7.8508,7.5543,7.5543,540376,0
1993-05-19,7.7071,7.7071,7.4106,7.5543,662278,0
1993-05-20,7.6262,7.6262,7.4826,7.4826,369381,0
1993-05-21,7.6262,7.6262,7.4106,7.6262,801547,0
1993-05-24,7.6262,7.6262,7.4106,7.6262,62121,0
1993-05-25,7.6262,7.6262,7.4106,7.6262,328633,0
1993-05-26,7.6712,7.7789,7.5543,7.5903,123907,0
1993-05-27,7.7789,7.8508,7.5543,7.8508,199385,0
1993-05-28,7.8508,7.9946,7.7071,7.9946,196044,0
1993-06-01,7.9946,8.3539,7.8508,8.3179,156636,0
1993-06-02,8.2819,8.4257,8.2819,8.4257,340992,0
1993-06-03,8.2819,8.4257,8.1383,8.1383,76147,0
1993-06-04,7.9946,8.2102,7.9946,8.0664,94181,0
1993-06-07,8.1383,8.2819,8.0664,8.1743,64458,0
1993-06-08,8.0664,8.1383,7.8508,7.9227,281544,0
1993-06-09,7.8508,7.9946,7.8508,7.9946,84497,0
1993-06-10,7.9946,7.9946,7.4826,7.5543,284883,0
1993-06-11,7.7071,7.7071,7.5543,7.5903,175672,0
1993-06-14,7.5543,7.7071,7.3389,7.3748,319617,0
1993-06-15,7.3389,7.4826,7.267,7.4466,259167,0
1993-06-16,7.5543,7.7071,7.4106,7.7071,487607,0
1993-06-17,7.7071,7.7789,7.5543,7.6262,381737,0
1993-06-18,7.6262,7.7789,7.6262,7.6262,103533,0
1993-06-21,7.7789,7.7789,7.6262,7.7789,166989,0
1993-06-22,7.7071,8.0664,7.7071,7.8508,457549,0
1993-06-23,7.8508,7.8508,7.4826,7.4826,339657,0
1993-06-24,7.4826,7.4826,7.1951,7.3389,867675,0
1993-06-25,7.3389,7.4826,7.267,7.4106,669960,0
1993-06-28,7.4466,7.8508,7.4466,7.8508,428494,0
1993-06-29,7.7789,7.8508,7.4826,7.5543,685323,0
1993-06-30,7.6262,7.7789,7.4826,7.7789,121568,0
1993-07-01,7.7789,7.8508,7.5543,7.7071,205731,0
1993-07-02,7.6262,7.8508,7.5543,7.5903,185023,0
1993-07-06,7.7789,7.7789,7.5543,7.7071,101197,0
1993-07-07,7.6262,7.6262,7.4826,7.5543,395764,0
1993-07-08,7.5543,7.5543,7.4106,7.5543,641906,0
1993-07-09,7.5543,7.7071,7.4106,7.7071,238126,0
1993-07-12,7.7071,7.8508,7.6262,7.8508,88504,0
1993-07-13,7.7071,7.9227,7.7071,7.7071,98525,0
1993-07-14,7.7071,7.9227,7.7071,7.9227,145281,0
1993-07-15,7.9946,8.2819,7.8508,8.2819,320953,0
1993-07-16,8.2819,8.2819,7.9946,8.1383,245139,0
1993-07-19,8.0664,8.1383,7.9227,8.1383,277536,0
1993-07-20,7.9946,8.2102,7.9946,7.9946,663615,0
1993-07-21,7.9946,8.2102,7.9946,7.9946,76815,0
1993-07-22,7.9227,8.0664,7.7789,7.7789,147618,0
1993-07-23,7.7789,7.9227,7.4466,7.5903,820249,0
1993-07-26,7.6262,7.6262,7.4826,7.4826,120900,0
1993-07-27,7.4826,7.6262,7.4826,7.6262,451872,0
1993-07-28,7.6262,7.6262,7.4826,7.6262,96519,0
1993-07-29,7.6262,7.6262,7.4106,7.6262,342661,0
1993-07-30,7.5543,7.6262,7.3389,7.4826,871684,0
1993-08-02,7.4466,7.6262,7.4106,7.6262,1369310,0
1993-08-03,7.4826,7.7789,7.4826,7.7789,1458149,0
1993-08-04,7.7789,7.8508,7.7071,7.7789,279540,0
1993-08-05,7.9227,7.9946,7.7789,7.8508,517666,0
1993-08-06,7.9946,7.9946,7.7789,7.8508,603499,0
1993-08-09,7.7789,7.9946,7.7789,7.8508,481598,0
1993-08-10,7.9227,8.0664,7.8508,7.9227,255492,0
1993-08-11,8.0664,8.0664,7.8508,7.9227,201056,0
1993-08-12,8.0664,8.0664,7.7789,7.8868,113552,0
1993-08-13,7.9227,7.9227,7.7789,7.8508,217086,0
1993-08-16,7.7789,7.9227,7.7789,7.8508,88504,0
1993-08-17,7.9227,8.0664,7.8508,8.0664,370382,0
1993-08-18,7.9946,8.3539,7.9946,8.3539,332307,0
1993-08-19,8.3539,8.5066,8.2102,8.3539,531361,0
1993-08-20,8.5066,8.5066,8.2102,8.3898,385745,0
1993-08-23,8.2819,8.4257,8.2102,8.2819,182686,0
1993-08-24,8.2819,8.4257,8.2819,8.3898,176339,0
1993-08-25,8.4257,8.4257,8.2819,8.4257,400440,0
1993-08-26,8.3539,8.4257,8.1383,8.2102,237124,0
1993-08-27,8.2819,8.3539,8.1383,8.3179,105870,0
1993-08-30,8.1383,8.3539,8.1383,8.3539,148955,0
1993-08-31,8.3539,8.5066,8.2819,8.5066,445527,0
1993-09-01,8.4257,8.5066,8.1383,8.1743,1286151,0
1993-09-02,8.2102,8.2102,7.9227,8.1383,360697,0
1993-09-03,7.9946,8.1383,7.9946,8.0664,75480,0
1993-09-07,8.1383,8.1383,7.9946,8.1383,53771,0
1993-09-08,7.9946,8.1383,7.9946,7.9946,232449,0
1993-09-09,8.1383,8.1383,7.9946,8.1024,145614,0
1993-09-10,8.1383,8.2102,8.0664,8.1383,429830,0
1993-09-13,8.2819,8.2819,8.1383,8.2819,115891,0
1993-09-14,8.2819,8.2819,8.1383,8.1383,54771,0
1993-09-15,8.1383,8.2819,8.1383,8.2102,314941,0
1993-09-16,8.2102,8.2102,7.9946,7.9946,124573,0
1993-09-17,7.9946,8.0664,7.7789,7.7789,775498,0
1993-09-20,7.9227,7.9227,7.4826,7.4826,725734,0
1993-09-21,7.6262,7.6262,7.267,7.4106,232114,0
1993-09-22,7.4106,7.6262,7.267,7.6262,371383,0
1993-09-23,7.5543,7.7789,7.4826,7.7789,818914,0
1993-09-24,7.7789,7.9227,7.6262,7.9227,504308,0
1993-09-27,7.9946,8.0664,7.7789,8.0664,642239,0
1993-09-28,7.9227,8.0664,7.9227,8.0305,671631,0
1993-09-29,7.9227,8.0664,7.9227,8.0664,127245,0
1993-09-30,8.0664,8.1383,7.9227,7.9946,761137,0
1993-10-01,8.1383,8.1383,7.9946,8.1383,246142,0
1993-10-04,7.9946,8.1383,7.9946,8.0664,200720,0
1993-10-05,8.1383,8.2102,8.0664,8.2102,309264,0
1993-10-06,8.2102,8.2102,8.0664,8.1383,99526,0
1993-10-07,8.2102,8.3539,8.0664,8.2102,386747,0
1993-10-08,7.9946,8.1383,7.9946,8.1383,116559,0
1993-10-11,7.9946,8.1383,7.9946,8.0305,87169,0
1993-10-12,8.0664,8.0664,7.9946,8.0664,669960,0
1993-10-13,7.8508,7.9946,7.8508,7.8508,212077,0
1993-10-14,7.9946,7.9946,7.8149,7.8508,830270,0
1993-10-15,7.9946,7.9946,7.8508,7.9946,200052,0
1993-10-18,7.8508,8.0664,7.8508,8.0664,312604,0
1993-10-19,7.9227,8.1383,7.9227,8.1383,100861,0
1993-10-20,8.1383,8.1383,7.9227,8.1383,56107,0
1993-10-21,8.1383,8.1383,7.9946,7.9946,59781,0
1993-10-22,8.1024,8.1383,7.9946,8.1383,214414,0
1993-10-25,8.0664,8.2819,7.9946,8.1743,705027,0
1993-10-26,8.2819,8.3539,8.1383,8.3179,487607,0
1993-10-27,8.2819,8.5784,8.2819,8.5066,350677,0
1993-10-28,8.4257,8.6503,8.4257,8.5784,540043,0
1993-10-29,8.4257,8.5784,8.4257,8.5066,78484,0
1993-11-01,8.5066,8.5784,8.4257,8.5424,191035,0
1993-11-02,8.7221,8.794,8.5784,8.794,1141539,0
1993-11-03,8.5784,8.794,8.5784,8.7221,606504,0
1993-11-04,8.5784,8.7221,8.5784,8.686,167992,0
1993-11-05,8.5784,8.7221,8.5784,8.7221,43751,0
1993-11-08,8.6503,8.794,8.6503,8.758,372386,0
1993-11-09,8.794,8.8658,8.6503,8.8658,466234,0
1993-11-10,8.7221,9.0093,8.6503,8.9379,405116,0
1993-11-11,8.9379,9.1534,8.9379,9.0819,1116489,0
1993-11-12,9.0819,9.0819,8.8658,9.0093,150291,0
1993-11-15,8.8658,9.0093,8.6503,8.794,211076,0
1993-11-16,8.7221,8.7221,8.6503,8.7221,1108140,0
1993-11-17,8.6503,8.7221,8.2102,8.3539,530356,0
1993-11-18,8.2819,8.5066,8.2102,8.5066,560750,0
1993-11-19,8.3539,8.5066,8.3539,8.5066,30726,0
1993-11-22,8.4257,8.4257,8.2102,8.4257,158306,0
1993-11-23,8.4257,8.5784,8.2102,8.4707,219090,0
1993-11-24,8.5066,8.5784,8.4257,8.4257,277536,0
1993-11-26,8.3539,8.4257,8.2819,8.4257,92512,0
1993-11-29,8.2819,8.5066,8.2819,8.2819,113887,0
1993-11-30,8.3539,8.4257,8.2819,8.3539,309597,0
1993-12-01,8.4257,8.5784,8.2819,8.5784,381403,0
1993-12-02,8.5784,8.5784,8.5066,8.5066,211076,0
1993-12-03,8.5784,8.7221,8.5066,8.7221,466903,0
1993-12-06,8.7221,8.7221,8.5066,8.686,284883,0
1993-12-07,8.7221,8.7221,8.6503,8.7221,72807,0
1993-12-08,8.6503,8.7221,8.6503,8.7221,93180,0
1993-12-09,8.7221,8.7221,8.6503,8.7221,150623,0
1993-12-10,8.6503,8.7221,8.6503,8.7221,37740,0
1993-12-13,8.6143,8.6503,8.4257,8.6503,608174,0
1993-12-14,8.4257,8.6503,8.4257,8.4257,58446,0
1993-12-15,8.5784,8.6503,8.4257,8.5784,469908,0
1993-12-16,8.4257,8.6503,8.4257,8.5066,99860,0
1993-12-17,8.794,8.9379,8.7221,8.794,506644,0
1993-12-20,8.794,8.8658,8.794,8.8658,933802,0
1993-12-21,8.794,8.9379,8.794,8.9379,116559,0
1993-12-22,8.794,9.2251,8.794,9.1534,795870,0
1993-12-23,9.3066,9.523,9.0819,9.3066,275533,0
1993-12-27,9.3066,9.665,9.3066,9.594,303587,0
1993-12-28,9.594,9.665,9.4496,9.665,472913,0
1993-12-29,9.523,9.736,9.523,9.736,309264,0
1993-12-30,9.881,9.881,9.594,9.736,82825,0
1993-12-31,9.594,9.881,9.594,9.881,130919,0
1994-01-03,9.736,9.881,9.594,9.881,355353,0
1994-01-04,9.736,10.024,9.736,9.81,808895,0
1994-01-05,9.736,9.881,9.594,9.736,529690,0
1994-01-06,9.736,9.736,9.3779,9.523,781509,0
1994-01-07,9.3779,9.3779,8.9379,9.0819,385745,0
1994-01-10,9.0819,9.3779,8.9379,9.3779,336984,0
1994-01-11,9.4496,9.594,9.2251,9.3779,101864,0
1994-01-12,9.3779,9.594,9.3779,9.4496,121234,0
1994-01-13,9.4496,9.736,9.4496,9.736,161645,0
1994-01-14,9.736,9.736,9.594,9.594,140940,0
1994-01-17,9.594,9.736,9.523,9.665,92846,0
1994-01-18,9.594,9.736,9.594,9.594,105536,0
1994-01-19,9.594,9.701,9.4496,9.594,225770,0
1994-01-20,9.523,9.736,9.523,9.701,251820,0
1994-01-21,9.736,9.736,9.594,9.594,149621,0
1994-01-24,9.665,9.81,9.594,9.736,333978,0
1994-01-25,9.736,9.736,9.594,9.701,314941,0
1994-01-26,9.736,9.736,9.594,9.665,492619,0
1994-01-27,9.736,9.881,9.665,9.665,132924,0
1994-01-28,9.665,9.917,9.665,9.881,619864,0
1994-01-31,9.881,9.881,9.736,9.845,184023,0
1994-02-01,9.736,9.881,9.736,9.881,775498,0
1994-02-02,9.881,9.881,9.594,9.594,566093,0
1994-02-03,9.736,9.736,9.594,9.594,286553,0
1994-02-04,9.594,9.736,9.2251,9.3779,246476,0
1994-02-07,9.2251,9.3066,9.0093,9.0093,197381,0
1994-02-08,9.2251,9.2251,9.0819,9.2251,394094,0
1994-02-09,9.3066,9.3779,9.1894,9.2251,216084,0
1994-02-10,9.1534,9.3066,9.0819,9.3066,246809,0
1994-02-11,9.2251,9.2251,9.0819,9.0819,280207,0
1994-02-14,9.2251,9.3066,9.0819,9.2251,126579,0
1994-02-15,9.2251,9.3779,9.2251,9.3779,185359,0
1994-02-16,9.3779,9.3779,9.2251,9.2251,179681,0
1994-02-17,9.3779,9.3779,9.2251,9.3779,297240,0
1994-02-18,9.3779,9.3779,9.2251,9.2251,36738,0
1994-02-22,9.3066,9.3066,9.2251,9.3066,201056,0
1994-02-23,9.3066,9.3779,9.2251,9.3066,170329,0
1994-02-24,9.3066,9.3779,9.0819,9.2251,193374,0
1994-02-25,9.0819,9.2251,9.0819,9.1534,227772,0
1994-02-28,9.1534,9.3066,9.0819,9.2251,214414,0
1994-03-01,9.2251,9.3066,9.1534,9.3066,61118,0
1994-03-02,9.0093,9.1534,8.8658,9.0819,440183,0
1994-03-03,8.9379,9.0819,8.794,8.9379,391422,0
1994-03-04,8.9379,9.0093,8.794,9.0093,444192,0
1994-03-07,9.0272,9.0272,8.8748,9.0272,132589,0
1994-03-08,9.0272,9.0272,8.8748,8.9109,147285,0
1994-03-09,9.0272,9.0272,8.8748,8.9467,172331,0
1994-03-10,8.8748,8.9467,8.803,8.8389,166989,0
1994-03-11,8.8389,8.8748,8.803,8.803,286553,0
1994-03-14,8.8748,8.8748,8.803,8.8748,560415,0
1994-03-15,8.803,8.8748,8.803,8.803,130919,0
1994-03-16,8.803,8.8748,8.7311,8.7311,209403,0
1994-03-17,8.803,8.803,8.6593,8.803,517333,0
1994-03-18,8.803,8.9467,8.7311,8.8748,969204,0
1994-03-21,8.9467,8.9467,8.803,8.9467,294568,0
1994-03-22,8.803,9.0272,8.803,8.9914,204729,0
1994-03-23,9.0272,9.0272,8.8748,9.0272,320620,0
1994-03-24,8.9467,8.9467,8.7311,8.8748,62453,0
1994-03-25,8.8748,9.0998,8.7311,9.0272,675303,0
1994-03-28,9.0998,9.0998,8.803,9.0272,176339,0
1994-03-29,9.0272,9.0272,8.803,8.9914,1190297,0
1994-03-30,8.803,9.0272,8.803,8.9914,198383,0
1994-03-31,8.9467,9.0272,8.9467,9.0272,352681,0
1994-04-04,9.0272,9.0998,8.9467,9.0998,303587,0
1994-04-05,9.2435,9.565,9.2435,9.4595,235788,0
1994-04-06,9.4595,9.4595,9.3144,9.3877,105870,0
1994-04-07,9.3877,9.3877,9.0998,9.0998,94516,0
1994-04-08,9.0998,9.2435,9.0272,9.0272,135260,0
1994-04-11,9.1714,9.1714,8.9467,9.0998,268185,0
1994-04-12,9.0998,9.0998,8.9467,9.0998,110882,0
1994-04-13,9.0998,9.0998,8.9467,9.0998,528688,0
1994-04-14,9.0998,9.0998,8.9467,9.0998,33064,0
1994-04-15,9.1714,9.1714,8.9467,9.1714,275533,0
1994-04-18,9.0272,9.1714,9.0272,9.1714,121234,0
1994-04-19,9.0998,9.1714,8.9467,9.1714,284883,0
1994-04-20,9.1714,9.1714,8.6593,8.6593,185693,0
1994-04-21,8.8748,8.9467,8.6593,8.9467,1012287,0
1994-04-22,8.9467,9.0998,8.9467,8.9467,559748,0
1994-04-25,9.0998,9.0998,8.9467,9.0272,491952,0
1994-04-26,9.0998,9.0998,8.9467,8.9467,103868,0
1994-04-28,9.0998,9.0998,8.9467,9.063,250150,0
1994-04-29,9.0998,9.0998,8.9467,8.9467,245474,0
1994-05-02,8.9467,9.3877,8.9467,9.3144,551399,0
1994-05-03,9.3144,9.3144,9.0998,9.2435,252487,0
1994-05-04,9.2435,9.2435,8.9914,9.0272,632555,0
1994-05-05,9.2435,9.2793,9.0272,9.2435,124910,0
1994-05-06,9.0998,9.2435,9.0998,9.1356,78484,0
1994-05-09,9.0998,9.2435,9.0998,9.0998,178011,0
1994-05-10,9.2435,9.2435,9.0998,9.2435,219090,0
1994-05-11,9.2435,9.2435,9.0998,9.0998,149955,0
1994-05-12,9.2435,9.2435,9.0998,9.0998,61118,0
1994-05-13,9.1714,9.2435,9.0998,9.2435,33398,0
1994-05-16,9.0998,9.2435,9.0998,9.2435,151291,0
1994-05-17,9.2435,9.3144,9.0998,9.0998,184023,0
1994-05-18,9.3144,9.3144,9.0998,9.3144,53437,0
1994-05-19,9.1714,9.3144,9.1714,9.1714,299579,0
1994-05-20,9.3144,9.3144,9.1714,9.3144,67797,0
1994-05-23,9.1714,9.3144,9.1714,9.1714,74477,0
1994-05-24,9.1714,9.3144,9.1714,9.1714,132589,0
1994-05-25,9.1714,9.3144,9.1714,9.1714,69135,0
1994-05-26,9.3144,9.3144,9.1714,9.3144,69802,0
1994-05-27,9.1714,9.3877,9.1714,9.3877,125909,0
1994-05-31,9.2435,9.3877,8.9467,9.0819,702355,0
1994-06-01,8.9467,9.0998,8.6593,8.803,207066,0
1994-06-02,8.9467,8.9467,8.803,8.9109,157637,0
1994-06-03,8.9467,8.9467,8.803,8.9467,152294,0
1994-06-06,8.9467,9.1714,8.803,9.1714,221093,0
1994-06-07,9.1714,9.3144,9.1714,9.3144,420478,0
1994-06-08,9.1714,9.3144,9.1714,9.2793,515329,0
1994-06-09,9.3144,9.3877,9.1714,9.3144,268185,0
1994-06-10,9.3877,9.4595,9.3144,9.3877,392092,0
1994-06-13,9.3144,9.531,9.3144,9.3877,142276,0
1994-06-14,9.531,9.531,9.3877,9.531,99192,0
1994-06-15,9.3877,9.531,9.3144,9.3144,216084,0
1994-06-16,9.3877,9.531,9.2435,9.4773,284216,0
1994-06-17,9.531,9.675,9.4595,9.675,224100,0
1994-06-20,9.602,9.602,9.3877,9.531,122903,0
1994-06-21,9.531,9.531,9.3144,9.3877,263175,0
1994-06-22,9.3144,9.531,9.2435,9.4595,126912,0
1994-06-23,9.4595,9.4595,9.1714,9.3144,433837,0
1994-06-24,9.3144,9.3144,8.9467,9.0998,1107471,0
1994-06-27,8.9467,9.2435,8.9467,9.2435,171330,0
1994-06-28,9.2435,9.2435,9.0272,9.1714,260169,0
1994-06-29,9.2435,9.3877,9.2435,9.3877,400773,0
1994-06-30,9.3877,9.531,9.3144,9.531,164316,0
1994-07-01,9.531,9.602,9.3144,9.4595,104870,0
1994-07-05,9.4595,9.602,9.3144,9.3144,110547,0
1994-07-06,9.4595,9.4595,9.2068,9.3144,165318,0
1994-07-07,9.2435,9.4229,9.2435,9.4229,179346,0
1994-07-08,9.3877,9.531,9.2435,9.4229,322956,0
1994-07-11,9.602,9.675,9.3877,9.602,177675,0
1994-07-12,9.602,9.602,9.3877,9.3877,119565,0
1994-07-13,9.531,9.531,9.3877,9.3877,67797,0
1994-07-14,9.531,9.602,9.3877,9.602,88839,0
1994-07-15,9.602,9.602,9.3877,9.4595,127915,0
1994-07-18,9.4595,9.4595,9.3877,9.3877,65460,0
1994-07-19,9.3877,9.4595,9.2435,9.2793,458552,0
1994-07-20,9.2435,9.602,9.2435,9.602,156636,0
1994-07-21,9.602,9.602,9.3144,9.3144,405450,0
1994-07-22,9.3144,9.4595,9.3144,9.3877,280877,0
1994-07-25,9.3877,9.3877,9.2435,9.2793,294568,0
1994-07-26,9.2793,9.3144,9.1714,9.1714,104534,0
1994-07-27,9.0998,9.1714,9.0272,9.1356,77817,0
1994-07-28,9.0272,9.1714,9.0272,9.0272,100193,0
1994-07-29,9.0272,9.1714,8.9467,9.0998,664283,0
1994-08-01,9.0998,9.2435,9.0998,9.0998,204395,0
1994-08-02,9.3144,9.3144,9.0998,9.2793,471245,0
1994-08-03,9.3144,9.3144,9.1714,9.3144,194709,0
1994-08-04,9.3144,9.3144,9.0998,9.3144,135260,0
1994-08-05,9.3144,9.3144,8.9467,9.0998,505642,0
1994-08-08,8.9467,9.1714,8.9467,9.1714,405450,0
1994-08-09,9.0272,9.1714,8.8748,8.9109,342661,0
1994-08-10,9.0272,9.0272,8.8748,8.8748,331974,0
1994-08-11,9.0272,9.0998,8.8748,9.063,463562,0
1994-08-12,9.0998,9.1714,9.0272,9.1714,178678,0
1994-08-15,9.1714,9.1714,8.9467,9.1356,135260,0
1994-08-16,9.1714,9.1714,8.9467,8.9467,307595,0
1994-08-17,8.9467,9.1714,8.9467,9.063,421481,0
1994-08-18,9.1714,9.1714,8.9467,9.0998,291229,0
1994-08-19,9.1714,9.2435,9.0272,9.2348,197716,0
1994-08-22,9.2251,9.2435,8.9467,8.9467,204729,0
1994-08-23,8.9467,9.0998,8.9467,9.0998,376060,0
1994-08-24,9.0998,9.0998,8.9467,9.0998,438180,0
1994-08-25,8.9467,9.0998,8.9467,9.0272,467569,0
1994-08-26,9.0272,9.2435,8.9467,9.0998,393091,0
1994-08-29,9.1714,9.1714,9.0998,9.0998,216084,0
1994-08-30,9.1714,9.3144,9.0272,9.3144,424153,0
1994-08-31,9.3144,9.3144,9.2435,9.2435,81823,0
1994-09-01,9.3144,9.3144,9.2435,9.3144,136932,0
1994-09-02,9.3144,9.3144,9.2435,9.3144,72807,0
1994-09-06,9.2435,9.531,9.2435,9.531,224100,0
1994-09-07,9.3877,9.675,9.3877,9.675,233116,0
1994-09-08,9.548,9.675,9.4595,9.602,73809,0
1994-09-09,9.602,9.602,9.4595,9.602,167323,0
1994-09-12,9.531,9.531,9.4595,9.531,103199,0
1994-09-13,9.4595,9.675,9.4595,9.602,266848,0
1994-09-14,9.675,9.755,9.3877,9.531,544049,0
1994-09-15,9.531,9.675,9.3877,9.675,256495,0
1994-09-16,9.602,9.755,9.531,9.755,627879,0
1994-09-19,9.602,9.9,9.602,9.791,264177,0
1994-09-20,9.827,9.827,9.675,9.827,165986,0
1994-09-21,9.755,9.827,9.675,9.72,215751,0
1994-09-22,9.675,9.755,9.2435,9.2435,267182,0
1994-09-23,9.3877,9.3877,9.2435,9.2435,575778,0
1994-09-26,9.3144,9.3144,9.2435,9.3144,54104,0
1994-09-27,9.3144,9.3877,9.2435,9.2435,212077,0
1994-09-28,9.3144,9.675,9.3144,9.675,234788,0
1994-09-29,9.602,9.827,9.4595,9.675,178345,0
1994-09-30,9.675,10.042,9.675,10.042,538372,0
1994-10-03,9.9,10.042,9.827,9.9,61118,0
1994-10-04,9.827,9.971,9.827,9.9,308930,0
1994-10-05,9.971,10.258,9.827,10.186,679980,0
1994-10-06,10.186,10.186,9.9,9.934,316611,0
1994-10-07,10.042,10.042,9.9,9.971,401109,0
1994-10-10,9.9,10.042,9.9,10.042,29389,0
1994-10-11,10.042,10.042,9.755,9.9,680313,0
1994-10-12,9.9,9.971,9.675,9.755,481598,0
1994-10-13,9.827,9.827,9.675,9.81,183688,0
1994-10-14,9.675,9.971,9.675,9.827,204729,0
1994-10-17,9.971,10.115,9.827,10.077,403779,0
1994-10-18,10.115,10.258,9.9,10.258,641573,0
1994-10-19,10.042,10.402,10.042,10.186,439850,0
1994-10-20,10.258,10.402,10.186,10.33,158640,0
1994-10-21,10.258,10.33,10.115,10.115,289558,0
1994-10-24,10.115,10.258,10.042,10.186,166989,0
1994-10-25,10.115,10.186,9.9,10.115,62453,0
1994-10-26,9.9,10.33,9.9,10.204,103533,0
1994-10-27,10.33,10.402,10.186,10.402,367376,0
1994-10-28,10.402,10.554,10.186,10.482,249481,0
1994-10-31,10.554,10.554,10.33,10.33,262506,0
1994-11-01,10.482,10.482,10.258,10.294,198048,0
1994-11-02,10.258,10.402,10.258,10.258,81491,0
1994-11-03,10.186,10.33,10.186,10.186,33398,0
1994-11-04,10.33,10.482,10.223,10.33,156301,0
1994-11-07,10.482,10.482,10.258,10.402,264511,0
1994-11-08,10.258,10.402,10.258,10.402,403779,0
1994-11-09,10.402,10.402,10.186,10.258,335982,0
1994-11-10,10.33,10.33,10.115,10.152,145614,0
1994-11-11,10.115,10.258,9.9,9.9,321621,0
1994-11-14,9.971,9.971,9.827,9.9,898736,0
1994-11-15,9.971,10.042,9.9,9.9,252154,0
1994-11-16,9.9,10.042,9.9,10.005,391422,0
1994-11-17,10.042,10.115,9.9,9.9,271190,0
1994-11-18,10.115,10.115,9.9,9.971,212744,0
1994-11-21,9.971,10.258,9.971,10.152,161979,0
1994-11-22,10.258,10.258,9.971,10.115,185693,0
1994-11-23,9.971,10.042,9.827,9.9,108209,0
1994-11-25,9.971,10.042,9.827,10.042,28723,0
1994-11-28,9.827,10.042,9.827,9.934,277536,0
1994-11-29,10.042,10.042,9.827,10.042,145614,0
1994-11-30,10.042,10.223,9.9,10.042,261506,0
1994-12-01,10.258,10.402,10.186,10.258,214080,0
1994-12-02,10.258,10.402,10.258,10.402,309264,0
1994-12-05,10.258,10.554,10.258,10.402,681983,0
1994-12-06,10.33,10.402,10.186,10.186,388083,0
1994-12-07,10.186,10.258,10.115,10.115,50098,0
1994-12-08,10.042,10.258,10.042,10.042,47091,0
1994-12-09,10.186,10.186,9.971,9.971,175004,0
1994-12-12,10.115,10.186,9.953,9.971,209403,0
1994-12-13,9.971,9.971,9.827,9.827,124573,0
1994-12-14,9.755,10.115,9.755,10.042,394764,0
1994-12-15,10.042,10.258,10.042,10.258,773494,0
1994-12-16,10.33,10.33,10.186,10.186,226771,0
1994-12-19,10.33,10.33,10.186,10.33,201724,0
1994-12-20,10.402,10.482,10.33,10.482,366708,0
1994-12-21,10.482,10.554,10.33,10.402,301582,0
1994-12-22,10.33,10.482,10.186,10.186,227772,0
1994-12-23,10.223,10.33,10.186,10.186,84830,0
1994-12-27,10.186,10.33,10.186,10.294,265846,0
1994-12-28,10.186,10.33,10.186,10.33,177675,0
1994-12-29,10.33,10.33,10.186,10.186,95852,0
1994-12-30,10.186,10.33,10.186,10.33,661276,0
1995-01-03,10.258,10.482,10.258,10.402,340323,0
1995-01-04,10.482,10.769,10.402,10.769,545387,0
1995-01-05,10.987,11.282,10.627,10.698,1296169,0
1995-01-06,10.698,10.842,10.627,10.698,450203,0
1995-01-09,10.627,10.769,10.402,10.482,158306,0
1995-01-10,10.627,10.627,10.402,10.402,163985,0
1995-01-11,10.402,10.627,10.258,10.258,124239,0
1995-01-12,10.258,10.482,10.115,10.482,215416,0
1995-01-13,10.402,10.482,10.402,10.482,244806,0
1995-01-16,10.402,11.058,10.402,10.987,979558,0
1995-01-17,11.058,11.21,10.842,11.21,685991,0
1995-01-18,11.058,11.21,10.698,10.842,316611,0
1995-01-19,10.698,10.842,10.698,10.769,324292,0
1995-01-20,10.554,10.627,10.115,10.33,534032,0
1995-01-23,10.115,10.33,10.042,10.042,537036,0
1995-01-24,10.115,10.186,10.042,10.186,286219,0
1995-01-25,10.042,10.186,9.971,9.971,159976,0
1995-01-26,9.971,10.042,9.971,10.042,236123,0
1995-01-27,10.115,10.33,9.971,10.33,243469,0
1995-01-30,10.33,10.482,10.186,10.258,637565,0
1995-01-31,10.482,10.482,10.042,10.042,164651,0
1995-02-01,10.042,10.258,10.042,10.152,330305,0
1995-02-02,10.258,10.402,10.115,10.402,261506,0
1995-02-03,10.258,10.627,10.258,10.402,627879,0
1995-02-06,10.482,10.627,10.482,10.554,271859,0
1995-02-07,10.627,10.698,10.554,10.627,498629,0
1995-02-08,10.554,10.698,10.554,10.68,145281,0
1995-02-09,10.698,10.842,10.554,10.842,234117,0
1995-02-10,10.842,10.842,10.698,10.698,189366,0
1995-02-13,10.842,10.842,10.554,10.627,272527,0
1995-02-14,10.554,10.769,10.554,10.698,168325,0
1995-02-15,10.554,10.842,10.554,10.842,529021,0
1995-02-16,10.698,10.842,10.698,10.842,379066,0
1995-02-17,10.842,10.915,10.698,10.915,567095,0
1995-02-21,10.842,10.915,10.769,10.915,227772,0
1995-02-22,10.825,10.987,10.769,10.878,418474,0
1995-02-23,10.987,10.987,10.842,10.987,320953,0
1995-02-24,10.842,10.987,10.842,10.949,225435,0
1995-02-27,10.842,10.987,10.842,10.842,51433,0
1995-02-28,10.987,11.058,10.842,11.058,122570,0
1995-03-01,10.987,11.139,10.915,10.987,678309,0
1995-03-02,10.987,11.21,10.987,11.058,177008,0
1995-03-03,11.21,11.354,11.058,11.21,131922,0
1995-03-06,11.22,11.363,11.148,11.363,120900,0
1995-03-07,11.148,11.363,11.004,11.004,205062,0
1995-03-08,11.004,11.363,11.004,11.363,425822,0
1995-03-09,11.22,11.695,11.22,11.588,439850,0
1995-03-10,11.516,11.516,11.444,11.516,358359,0
1995-03-13,11.444,11.516,11.444,11.516,76815,0
1995-03-14,11.444,11.588,11.444,11.588,192371,0
1995-03-15,11.588,11.588,11.444,11.588,475919,0
1995-03-16,11.588,11.66,11.516,11.588,280207,0
1995-03-17,11.516,11.732,11.516,11.732,156970,0
1995-03-20,11.732,11.732,11.516,11.552,259835,0
1995-03-21,11.516,11.66,11.444,11.444,188365,0
1995-03-22,11.444,11.516,11.363,11.408,154298,0
1995-03-23,11.444,11.444,11.363,11.363,207401,0
1995-03-24,11.363,11.66,11.22,11.588,494286,0
1995-03-27,11.444,11.66,11.444,11.444,359694,0
1995-03-28,11.363,11.444,11.22,11.291,113552,0
1995-03-29,11.444,11.444,10.931,11.039,591809,0
1995-03-30,10.931,11.075,10.788,10.788,492284,0
1995-03-31,10.86,11.148,10.788,10.931,409459,0
1995-04-03,11.148,11.22,10.931,11.11,214080,0
1995-04-04,11.148,11.22,11.004,11.184,391422,0
1995-04-05,11.148,11.444,11.148,11.444,303253,0
1995-04-06,11.444,11.516,11.291,11.516,242468,0
1995-04-07,11.516,11.588,11.408,11.516,390755,0
1995-04-10,11.444,11.588,11.363,11.363,285886,0
1995-04-11,11.291,11.363,11.075,11.075,156636,0
1995-04-12,11.075,11.22,11.075,11.075,219424,0
1995-04-13,11.075,11.291,11.075,11.291,161645,0
1995-04-17,11.291,11.291,11.075,11.148,149290,0
1995-04-18,11.148,11.363,11.148,11.148,194041,0
1995-04-19,11.148,11.363,11.148,11.291,352014,0
1995-04-20,11.363,11.516,11.22,11.516,263508,0
1995-04-21,11.588,11.66,11.444,11.516,279540,0
1995-04-24,11.66,11.66,11.444,11.66,59448,0
1995-04-25,11.588,11.588,11.363,11.479,84830,0
1995-04-26,11.363,11.588,11.363,11.516,94181,0
1995-04-27,11.516,11.588,11.363,11.363,54104,0
1995-04-28,11.588,11.588,11.22,11.22,102198,0
1995-05-01,11.148,11.363,11.075,11.075,329303,0
1995-05-02,11.075,11.148,11.075,11.075,59115,0
1995-05-03,11.148,11.148,11.075,11.11,256161,0
1995-05-04,11.075,11.148,10.788,10.897,447198,0
1995-05-05,10.931,10.931,10.788,10.788,288892,0
1995-05-08,10.788,10.86,10.563,10.563,296908,0
1995-05-09,10.492,10.708,10.42,10.42,258500,0
1995-05-10,10.563,10.563,10.348,10.492,600827,0
1995-05-11,10.492,10.492,10.052,10.204,895060,0
1995-05-12,10.348,10.492,10.204,10.24,1398032,0
1995-05-15,10.348,10.348,10.133,10.204,799210,0
1995-05-16,10.133,10.276,10.133,10.276,744438,0
1995-05-17,10.276,10.457,10.204,10.348,694340,0
1995-05-18,10.457,10.457,10.276,10.348,208403,0
1995-05-19,10.348,10.348,10.133,10.204,1046687,0
1995-05-22,10.276,10.348,10.204,10.348,701689,0
1995-05-23,10.348,10.348,10.204,10.24,694007,0
1995-05-24,10.348,10.348,10.204,10.348,466567,0
1995-05-25,10.204,10.348,10.204,10.204,624873,0
1995-05-26,10.223,10.348,10.204,10.276,110213,0
1995-05-30,10.204,10.348,10.133,10.276,200387,0
1995-05-31,10.204,10.204,9.836,10.052,515329,0
1995-06-01,10.052,10.133,9.908,10.133,485604,0
1995-06-02,9.981,10.052,9.836,10.052,654932,0
1995-06-05,9.981,10.133,9.908,10.015,735087,0
1995-06-06,9.981,10.133,9.764,10.133,1280139,0
1995-06-07,10.052,10.563,10.052,10.563,555070,0
1995-06-08,10.563,10.563,10.42,10.42,149955,0
1995-06-09,10.42,10.563,10.204,10.276,233785,0
1995-06-12,10.204,10.42,10.133,10.42,184023,0
1995-06-13,10.42,10.42,10.276,10.42,140272,0
1995-06-14,10.276,10.492,10.276,10.348,648920,0
1995-06-15,10.492,10.788,10.348,10.788,560415,0
1995-06-16,10.788,10.86,10.708,10.86,584462,0
1995-06-19,10.86,10.931,10.788,10.897,512991,0
1995-06-20,10.931,11.075,10.788,11.004,255492,0
1995-06-21,10.931,11.075,10.788,10.931,190034,0
1995-06-22,10.931,11.004,10.788,11.004,285886,0
1995-06-23,10.931,11.004,10.931,11.004,465566,0
1995-06-26,10.931,11.004,10.788,10.788,117894,0
1995-06-27,10.931,10.931,10.788,10.86,489278,0
1995-06-28,10.931,10.931,10.708,10.86,316276,0
1995-06-29,10.788,10.86,10.635,10.635,72139,0
1995-06-30,10.635,10.86,10.348,10.348,248146,0
1995-07-03,10.348,10.69,10.348,10.563,191369,0
1995-07-05,10.635,10.931,10.492,10.931,263175,0
1995-07-06,10.788,11.148,10.788,11.004,451205,0
1995-07-07,11.148,11.22,11.004,11.184,412128,0
1995-07-10,11.22,11.444,11.148,11.363,243804,0
1995-07-11,11.22,11.516,11.22,11.444,264845,0
1995-07-12,11.444,11.588,11.444,11.516,436843,0
1995-07-13,11.516,11.588,11.516,11.588,61118,0
1995-07-14,11.516,11.588,11.22,11.363,251820,0
1995-07-17,11.22,11.363,11.22,11.22,49429,0
1995-07-18,11.22,11.363,11.004,11.039,297240,0
1995-07-19,11.22,11.22,10.931,10.931,323292,0
1995-07-20,10.931,11.148,10.931,11.148,164651,0
1995-07-21,11.004,11.22,11.004,11.075,156301,0
1995-07-24,11.075,11.291,11.075,11.256,327299,0
1995-07-25,11.363,11.363,11.22,11.291,232449,0
1995-07-26,11.291,11.291,11.021,11.021,227439,0
1995-07-27,11.148,11.148,11.004,11.075,157637,0
1995-07-28,11.148,11.148,10.931,10.968,151626,0
1995-07-31,11.075,11.075,10.788,10.931,135260,0
1995-08-01,10.931,11.004,10.563,11.004,691335,0
1995-08-02,10.86,11.004,10.492,10.635,386079,0
1995-08-03,10.492,10.635,10.276,10.492,349675,0
1995-08-04,10.492,11.004,10.42,10.987,846967,0
1995-08-07,11.22,11.291,11.004,11.004,516996,0
1995-08-08,11.22,11.291,11.004,11.22,789523,0
1995-08-09,11.291,11.444,11.075,11.291,226101,0
1995-08-10,11.291,11.444,11.291,11.291,287556,0
1995-08-11,11.444,11.444,11.291,11.291,38408,0
1995-08-14,11.444,11.444,11.291,11.327,1175937,0
1995-08-15,11.363,11.363,11.22,11.291,224766,0
1995-08-16,11.291,11.588,11.148,11.444,245139,0
1995-08-17,11.444,11.732,11.444,11.588,499297,0
1995-08-18,11.732,11.767,11.363,11.444,586132,0
1995-08-21,11.363,11.588,11.363,11.444,357024,0
1995-08-22,11.444,11.516,11.363,11.444,352681,0
1995-08-23,11.516,11.588,11.363,11.426,172331,0
1995-08-24,11.444,11.552,11.291,11.408,474917,0
1995-08-25,11.291,11.363,11.075,11.075,129919,0
1995-08-28,11.22,11.22,10.788,11.058,310599,0
1995-08-29,11.075,11.075,10.788,10.788,318950,0
1995-08-30,10.931,11.22,10.788,11.148,238126,0
1995-08-31,11.148,11.148,10.931,11.004,230779,0
1995-09-01,10.931,11.075,10.931,11.004,245809,0
1995-09-05,11.004,11.148,11.004,11.13,221761,0
1995-09-06,11.148,11.148,11.004,11.075,304922,0
1995-09-07,11.075,11.148,11.004,11.148,406451,0
1995-09-08,11.148,11.148,11.004,11.11,225770,0
1995-09-11,11.148,11.22,11.004,11.184,485270,0
1995-09-12,11.444,11.66,11.363,11.588,513993,0
1995-09-13,11.444,11.588,11.363,11.426,532695,0
1995-09-14,11.408,11.516,11.363,11.516,980560,0
1995-09-15,11.444,11.803,11.444,11.66,768484,0
1995-09-18,11.66,11.875,11.588,11.875,474249,0
1995-09-19,12.1,12.1,11.946,11.946,333978,0
1995-09-20,12.082,12.531,11.946,12.458,605502,0
1995-09-21,12.315,12.458,12.243,12.243,573109,0
1995-09-22,12.386,12.458,12.172,12.458,476253,0
1995-09-25,12.458,12.566,12.386,12.494,277536,0
1995-09-26,12.531,12.719,12.243,12.566,716717,0
1995-09-27,12.476,12.604,12.243,12.315,359361,0
1995-09-28,12.315,12.828,12.315,12.675,358359,0
1995-09-29,12.756,13.007,12.675,12.828,364704,0
1995-10-02,12.386,12.604,12.386,12.386,285218,0
1995-10-03,12.386,12.494,12.172,12.458,332978,0
1995-10-04,12.458,12.458,11.946,12.018,277536,0
1995-10-05,11.946,12.172,11.732,11.946,1406717,0
1995-10-06,12.018,12.386,12.018,12.172,199050,0
1995-10-09,12.315,12.315,12.018,12.1,343329,0
1995-10-10,11.875,12.458,11.875,12.352,287889,0
1995-10-11,12.386,12.604,12.386,12.494,383742,0
1995-10-12,12.458,12.604,12.386,12.386,98525,0
1995-10-13,12.604,12.899,12.386,12.828,485604,0
1995-10-16,12.828,13.115,12.756,12.97,358024,0
1995-10-17,12.97,13.115,12.899,13.044,345333,0
1995-10-18,13.115,13.115,12.899,12.97,647583,0
1995-10-19,12.934,12.97,12.386,12.604,348005,0
1995-10-20,12.531,12.604,12.458,12.531,497961,0
1995-10-23,12.531,12.531,12.386,12.386,180013,0
1995-10-24,12.531,12.604,12.386,12.423,691335,0
1995-10-25,12.531,12.531,12.386,12.386,152629,0
1995-10-26,12.315,12.458,12.243,12.386,59115,0
1995-10-27,12.243,12.386,12.172,12.243,203392,0
1995-10-30,12.243,12.386,12.243,12.243,297909,0
1995-10-31,12.386,12.386,12.243,12.243,315609,0
1995-11-01,12.386,12.386,12.243,12.243,119897,0
1995-11-02,12.243,13.221,12.243,13.044,1213009,0
1995-11-03,13.044,13.187,13.044,13.115,452208,0
1995-11-06,13.044,13.15,13.044,13.115,321955,0
1995-11-07,13.115,13.221,12.97,13.187,347672,0
1995-11-08,13.115,13.187,13.044,13.115,218086,0
1995-11-09,13.044,13.115,13.044,13.115,56443,0
1995-11-10,13.044,13.221,12.97,13.115,200387,0
1995-11-13,13.187,13.221,13.044,13.221,97187,0
1995-11-14,13.115,13.41,13.115,13.258,480596,0
1995-11-15,13.258,13.258,13.115,13.258,175004,0
1995-11-16,13.258,13.914,13.187,13.841,882035,0
1995-11-17,13.914,13.986,13.769,13.914,389751,0
1995-11-20,13.914,13.914,13.556,13.662,306592,0
1995-11-21,13.662,13.662,13.482,13.627,248480,0
1995-11-22,13.482,13.627,13.258,13.33,473916,0
1995-11-24,13.33,13.482,13.258,13.33,156636,0
1995-11-27,13.482,13.662,13.277,13.52,513993,0
1995-11-28,13.482,13.986,13.482,13.769,335314,0
1995-11-29,13.914,13.914,13.627,13.769,320953,0
1995-11-30,13.627,13.698,13.33,13.41,242468,0
1995-12-01,13.41,13.41,13.258,13.375,230111,0
1995-12-04,13.187,13.33,13.187,13.187,400773,0
1995-12-05,13.33,13.448,13.044,13.187,452208,0
1995-12-06,12.97,13.187,12.756,12.899,597153,0
1995-12-07,12.899,12.899,12.756,12.828,1092110,0
1995-12-08,12.756,12.899,12.756,12.899,521006,0
1995-12-11,12.899,12.899,12.756,12.899,113552,0
1995-12-12,12.899,12.899,12.531,12.756,190703,0
1995-12-13,12.531,12.828,12.531,12.828,1485869,0
1995-12-14,12.828,12.899,12.604,12.611,453877,0
1995-12-15,12.531,12.756,12.458,12.756,467904,0
1995-12-18,12.531,12.604,12.386,12.604,320285,0
1995-12-19,12.386,12.675,12.386,12.675,292899,0
1995-12-20,12.531,13.115,12.531,13.007,566427,0
1995-12-21,12.917,13.115,12.756,12.899,458887,0
1995-12-22,12.756,12.899,12.604,12.828,267517,0
1995-12-26,12.604,12.828,12.604,12.828,55440,0
1995-12-27,12.828,12.97,12.604,12.97,215082,0
1995-12-28,12.828,13.115,12.828,13.115,376728,0
1995-12-29,12.899,13.187,12.899,12.97,232449,0
1996-01-02,13.115,13.115,12.97,13.044,179346,0
1996-01-03,13.115,13.41,12.97,13.258,407118,0
1996-01-04,13.258,13.375,13.079,13.079,432501,0
1996-01-05,13.044,13.115,12.899,12.899,210740,0
1996-01-08,13.044,13.044,12.828,12.899,64794,0
1996-01-09,12.828,12.899,12.531,12.719,365706,0
1996-01-10,12.531,12.756,12.386,12.531,308930,0
1996-01-11,12.531,12.531,12.172,12.315,171666,0
1996-01-12,12.172,12.386,12.172,12.315,421481,0
1996-01-15,12.386,12.386,12.243,12.281,86166,0
1996-01-16,12.315,12.604,12.243,12.458,639233,0
1996-01-17,12.604,13.079,12.458,12.97,565759,0
1996-01-18,12.97,12.97,12.604,12.756,267849,0
1996-01-19,12.719,12.97,12.719,12.97,539708,0
1996-01-22,12.97,12.97,12.756,12.756,105536,0
1996-01-23,12.97,12.97,12.675,12.97,271859,0
1996-01-24,12.899,13.115,12.828,13.044,213078,0
1996-01-25,12.899,13.33,12.899,13.187,263842,0
1996-01-26,13.221,13.482,13.115,13.482,410460,0
1996-01-29,13.482,13.482,13.187,13.187,475251,0
1996-01-30,13.41,13.41,13.187,13.294,282214,0
1996-01-31,13.187,13.556,13.187,13.41,218756,0
1996-02-01,13.556,13.769,13.33,13.769,533363,0
1996-02-02,13.698,14.211,13.556,14.067,576113,0
1996-02-05,14.067,14.211,14.067,14.211,284216,0
1996-02-06,14.211,14.426,14.067,14.211,468239,0
1996-02-07,14.211,14.283,14.138,14.138,112551,0
1996-02-08,14.138,14.605,14.138,14.498,487942,0
1996-02-09,14.498,14.571,14.067,14.067,601494,0
1996-02-12,13.986,14.138,13.986,14.067,165318,0
1996-02-13,14.067,14.462,14.031,14.211,411796,0
1996-02-14,14.211,14.642,14.211,14.354,397767,0
1996-02-15,14.354,14.498,14.211,14.426,261171,0
1996-02-16,14.211,14.426,14.067,14.067,266848,0
1996-02-20,13.986,14.283,13.841,13.914,308261,0
1996-02-21,13.841,13.986,13.698,13.841,166656,0
1996-02-22,13.698,14.138,13.698,14.138,261839,0
1996-02-23,13.914,14.246,13.914,13.986,190367,0
1996-02-26,13.986,14.211,13.986,13.986,87502,0
1996-02-27,14.211,14.723,13.986,14.571,375726,0
1996-02-28,14.605,14.723,14.283,14.498,429830,0
1996-02-29,14.283,14.498,14.138,14.138,168325,0
1996-03-01,14.354,14.426,14.138,14.211,256495,0
1996-03-04,14.138,14.426,14.138,14.283,167657,0
1996-03-05,14.283,14.426,14.138,14.354,209403,0
1996-03-06,14.372,14.372,14.156,14.156,135595,0
1996-03-07,14.3,14.3,14.003,14.003,147285,0
1996-03-08,13.931,14.003,13.789,13.789,125909,0
1996-03-11,13.931,14.084,13.717,14.084,199385,0
1996-03-12,13.931,14.084,13.717,13.825,402445,0
1996-03-13,13.931,14.084,13.789,14.003,455547,0
1996-03-14,14.084,14.084,13.86,13.86,236456,0
1996-03-15,13.931,14.084,13.86,14.084,281208,0
1996-03-18,14.084,14.156,13.931,14.12,266848,0
1996-03-19,14.156,14.156,14.003,14.084,296573,0
1996-03-20,14.12,14.444,14.003,14.3,431835,0
1996-03-21,14.444,14.444,14.3,14.3,149955,0
1996-03-22,14.444,14.444,14.156,14.3,113887,0
1996-03-25,14.372,14.372,14.156,14.229,196380,0
1996-03-26,14.3,14.516,14.156,14.444,345333,0
1996-03-27,14.3,14.669,14.3,14.669,489946,0
1996-03-28,14.444,14.669,14.444,14.444,454210,0
1996-03-29,14.588,14.813,14.516,14.588,380400,0
1996-04-01,14.884,15.172,14.669,14.956,354684,0
1996-04-02,14.956,15.324,14.956,15.324,281877,0
1996-04-03,15.288,15.324,14.884,14.884,201724,0
1996-04-04,15.027,15.027,14.813,14.813,169328,0
1996-04-08,14.588,14.884,14.588,14.669,287222,0
1996-04-09,14.669,14.956,14.669,14.813,222763,0
1996-04-10,14.813,14.956,14.742,14.813,60784,0
1996-04-11,14.813,15.253,14.813,15.027,563085,0
1996-04-12,15.253,15.54,15.253,15.54,474583,0
1996-04-15,15.54,15.756,15.253,15.324,733081,0
1996-04-16,15.396,15.468,15.253,15.396,231115,0
1996-04-17,15.253,15.324,15.172,15.172,344999,0
1996-04-18,15.253,15.253,15.172,15.253,55107,0
1996-04-19,15.253,15.253,15.064,15.064,635561,0
1996-04-22,15.172,15.324,15.1,15.253,445860,0
1996-04-23,15.1,15.324,15.1,15.324,608843,0
1996-04-24,15.253,15.253,14.813,14.956,261171,0
1996-04-25,14.956,15.253,14.813,15.208,504308,0
1996-04-26,15.253,15.253,15.1,15.1,481598,0
1996-04-29,15.253,15.684,15.253,15.611,355353,0
1996-04-30,15.611,15.827,15.468,15.684,361030,0
1996-05-01,15.827,15.979,15.684,15.979,129919,0
1996-05-02,15.827,16.052,15.827,15.908,481598,0
1996-05-03,15.908,15.979,15.756,15.908,213746,0
1996-05-06,15.756,15.908,15.54,15.684,189700,0
1996-05-07,15.756,15.756,15.468,15.468,267182,0
1996-05-08,15.468,15.756,15.324,15.756,275198,0
1996-05-09,15.756,15.908,15.611,15.908,186025,0
1996-05-10,15.756,16.052,15.756,16.052,137934,0
1996-05-13,16.052,16.124,15.908,16.124,124239,0
1996-05-14,16.017,16.197,15.908,16.197,106872,0
1996-05-15,16.052,16.339,15.908,16.124,303587,0
1996-05-16,16.124,16.339,15.908,16.052,217086,0
1996-05-17,16.052,16.052,15.827,15.827,155968,0
1996-05-20,15.827,16.052,15.827,16.052,107207,0
1996-05-21,15.827,16.052,15.827,15.827,113887,0
1996-05-22,15.756,15.908,15.611,15.684,356020,0
1996-05-23,15.791,15.908,15.684,15.908,112551,0
1996-05-24,15.684,15.908,15.684,15.684,226101,0
1996-05-28,15.908,15.908,15.611,15.684,155968,0
1996-05-29,15.684,16.052,15.611,15.827,361698,0
1996-05-30,15.827,15.979,15.611,15.756,160643,0
1996-05-31,15.827,15.827,15.54,15.611,276535,0
1996-06-03,15.611,15.756,15.611,15.611,142942,0
1996-06-04,15.756,16.16,15.611,15.979,468239,0
1996-06-05,15.827,15.979,15.827,15.827,111882,0
1996-06-06,15.827,16.052,15.756,15.756,99526,0
1996-06-07,15.908,15.908,15.684,15.908,118228,0
1996-06-10,15.684,16.052,15.611,15.908,217754,0
1996-06-11,15.872,16.052,15.872,15.872,95852,0
1996-06-12,16.052,16.124,15.872,15.979,177008,0
1996-06-13,15.979,16.124,15.908,16.052,228774,0
1996-06-14,15.908,16.052,15.827,15.827,156301,0
1996-06-17,15.756,15.908,15.756,15.756,79488,0
1996-06-18,15.979,16.124,15.827,16.124,314608,0
1996-06-19,16.088,16.268,15.979,16.268,272190,0
1996-06-20,16.197,16.268,15.979,16.124,574443,0
1996-06-21,16.088,16.197,15.827,15.979,363370,0
1996-06-24,16.052,16.339,15.908,16.124,280207,0
1996-06-25,16.339,16.339,15.943,15.979,206065,0
1996-06-26,16.124,16.124,15.756,15.827,200387,0
1996-06-27,15.756,15.908,15.756,15.773,135929,0
1996-06-28,15.791,15.827,15.396,15.611,985570,0
1996-07-01,15.611,15.684,15.396,15.684,227772,0
1996-07-02,15.684,15.908,15.504,15.684,250818,0
1996-07-03,15.908,15.908,15.684,15.684,445860,0
1996-07-05,15.468,15.611,15.468,15.468,72807,0
1996-07-08,15.611,15.611,15.396,15.396,171998,0
1996-07-09,15.611,15.611,15.324,15.54,171330,0
1996-07-10,15.54,15.54,15.324,15.324,58780,0
1996-07-11,15.54,15.54,15.1,15.1,306258,0
1996-07-12,15.1,15.253,15.1,15.253,295903,0
1996-07-15,15.1,15.253,15.1,15.253,154632,0
1996-07-16,15.1,15.253,15.1,15.253,486271,0
1996-07-17,15.172,15.324,14.956,15.1,649255,0
1996-07-18,15.1,15.1,14.956,15.1,748111,0
1996-07-19,15.027,15.1,14.884,14.884,300581,0
1996-07-22,14.884,15.027,14.884,15.027,61451,0
1996-07-23,14.884,15.027,14.742,14.847,394094,0
1996-07-24,14.588,14.742,14.516,14.669,336984,0
1996-07-25,14.516,14.742,14.372,14.742,1561349,0
1996-07-26,14.742,14.884,14.588,14.884,124910,0
1996-07-29,14.669,14.956,14.669,14.742,495624,0
1996-07-30,15.027,15.027,14.742,14.956,247145,0
1996-07-31,14.956,14.956,14.742,14.884,134927,0
1996-08-01,14.956,14.956,14.813,14.956,66796,0
1996-08-02,14.956,14.956,14.813,14.813,162981,0
1996-08-05,15.027,15.027,14.813,14.813,149955,0
1996-08-06,15.027,15.027,14.813,15.027,240465,0
1996-08-07,15.027,15.027,14.884,15.027,121568,0
1996-08-08,15.027,15.1,14.813,14.813,401443,0
1996-08-09,14.669,14.813,14.516,14.588,260169,0
1996-08-12,14.588,14.742,14.516,14.742,108209,0
1996-08-13,14.596,14.813,14.588,14.742,250818,0
1996-08-14,14.813,15.027,14.669,15.027,241800,0
1996-08-15,14.92,15.396,14.813,15.172,379734,0
1996-08-16,15.172,16.052,15.172,15.908,654263,0
1996-08-19,15.979,15.979,15.756,15.908,133925,0
1996-08-20,15.908,15.908,15.611,15.611,164651,0
1996-08-21,15.648,15.684,15.54,15.684,66129,0
1996-08-22,15.54,15.684,15.54,15.684,51433,0
1996-08-23,15.54,15.684,15.54,15.54,59115,0
1996-08-26,15.684,15.756,15.54,15.54,95184,0
1996-08-27,15.756,15.979,15.54,15.979,213412,0
1996-08-28,15.979,16.124,15.756,16.124,127579,0
1996-08-29,15.979,16.197,15.908,15.979,202056,0
1996-08-30,15.979,16.124,15.827,15.827,176008,0
1996-09-03,15.979,16.052,15.827,16.052,28723,0
1996-09-04,15.943,16.052,15.756,15.756,42083,0
1996-09-05,15.908,15.908,15.756,15.756,100861,0
1996-09-06,15.908,16.124,15.827,16.124,153297,0
1996-09-09,16.197,16.268,15.979,16.268,123572,0
1996-09-10,16.124,16.339,16.052,16.052,63456,0
1996-09-11,16.124,16.124,15.979,16.124,86834,0
1996-09-12,16.124,16.124,15.979,15.979,137599,0
1996-09-13,16.124,16.197,15.979,16.197,129583,0
1996-09-16,15.979,16.268,15.979,16.268,125242,0
1996-09-17,16.124,16.268,16.124,16.268,82160,0
1996-09-18,16.268,16.339,16.124,16.124,48092,0
1996-09-19,16.231,16.339,16.124,16.268,326630,0
1996-09-20,16.339,16.339,16.124,16.339,258500,0
1996-09-23,16.339,16.339,15.979,16.124,310267,0
1996-09-24,16.268,16.268,15.979,16.052,357024,0
1996-09-25,16.088,16.124,15.979,16.124,209739,0
1996-09-26,16.124,16.303,16.052,16.268,615857,0
1996-09-27,16.303,16.339,16.16,16.339,214414,0
1996-09-30,16.339,16.412,16.231,16.339,315275,0
1996-10-01,16.339,16.339,16.231,16.231,82160,0
1996-10-02,16.231,16.339,16.231,16.339,42749,0
1996-10-03,16.231,16.339,16.052,16.16,151626,0
1996-10-04,16.214,16.339,16.16,16.339,263175,0
1996-10-07,16.339,16.339,16.197,16.197,74477,0
1996-10-08,16.339,16.339,16.197,16.197,184689,0
1996-10-09,16.339,16.339,16.124,16.197,149955,0
1996-10-10,16.197,16.491,16.197,16.268,119230,0
1996-10-11,16.268,16.707,16.268,16.707,165653,0
1996-10-14,16.707,16.924,16.636,16.779,191035,0
1996-10-15,16.707,16.779,16.636,16.636,109212,0
1996-10-16,16.707,16.779,16.491,16.491,96187,0
1996-10-17,16.707,16.779,16.491,16.636,166321,0
1996-10-18,16.636,17.076,16.636,17.076,363370,0
1996-10-21,17.076,17.147,16.852,16.995,155300,0
1996-10-22,16.995,17.147,16.924,16.924,270522,0
1996-10-23,16.924,17.076,16.924,17.076,109544,0
1996-10-24,16.924,17.076,16.852,16.888,113219,0
1996-10-25,17.076,17.147,16.852,16.995,297240,0
1996-10-28,17.147,17.147,16.924,16.924,74811,0
1996-10-29,16.924,17.147,16.924,16.995,141606,0
1996-10-30,17.076,17.147,16.995,16.995,66461,0
1996-10-31,16.995,17.292,16.995,16.995,293567,0
1996-11-01,17.076,17.147,16.995,17.147,66796,0
1996-11-04,16.995,17.147,16.995,17.076,100193,0
1996-11-05,16.995,17.076,16.852,16.995,153631,0
1996-11-06,17.076,17.255,16.924,17.255,229109,0
1996-11-07,17.076,17.363,17.076,17.363,90507,0
1996-11-08,17.184,17.292,17.147,17.147,81156,0
1996-11-11,17.292,17.66,17.147,17.66,139269,0
1996-11-12,17.66,17.66,17.435,17.435,122903,0
1996-11-13,17.66,17.732,17.363,17.732,168325,0
1996-11-14,17.66,17.965,17.66,17.948,174336,0
1996-11-15,17.804,18.388,17.804,17.948,396765,0
1996-11-18,17.948,18.531,17.948,18.243,387414,0
1996-11-19,18.02,18.316,17.876,18.316,332642,0
1996-11-20,18.316,18.388,18.02,18.127,315609,0
1996-11-21,18.127,18.127,17.948,17.982,62453,0
1996-11-22,18.091,18.181,17.982,18.162,111214,0
1996-11-25,18.02,18.162,18.02,18.02,80155,0
1996-11-26,18.02,18.162,17.876,18.091,177344,0
1996-11-27,18.091,18.091,17.804,17.948,258500,0
1996-11-29,17.948,17.948,17.732,17.732,52101,0
1996-12-02,17.948,17.948,17.66,17.876,181684,0
1996-12-03,17.948,17.948,17.66,17.804,179346,0
1996-12-04,17.732,17.804,17.58,17.58,131587,0
1996-12-05,17.507,17.66,17.292,17.435,87502,0
1996-12-06,16.995,17.292,16.995,17.292,99526,0
1996-12-09,17.147,17.363,17.147,17.363,234788,0
1996-12-10,17.435,17.435,17.219,17.219,130919,0
1996-12-11,17.076,17.292,17.076,17.147,115891,0
1996-12-12,17.292,17.615,17.147,17.472,546388,0
1996-12-13,17.435,17.911,17.435,17.839,141274,0
1996-12-16,17.804,17.911,17.804,17.804,82492,0
1996-12-17,17.66,18.127,17.66,18.127,306258,0
1996-12-18,18.127,18.162,17.66,17.876,220759,0
1996-12-19,17.876,17.876,17.58,17.58,180013,0
1996-12-20,17.876,17.876,17.435,17.435,420814,0
1996-12-23,17.435,17.507,17.219,17.219,482265,0
1996-12-24,17.147,17.363,17.147,17.327,200720,0
1996-12-26,17.363,17.363,17.219,17.363,74144,0
1996-12-27,17.363,17.507,17.219,17.363,260169,0
1996-12-30,17.4,17.507,17.292,17.292,259501,0
1996-12-31,17.507,17.507,17.147,17.147,280207,0
1997-01-02,17.147,17.292,16.779,16.779,227772,0
1997-01-03,16.995,17.076,16.779,17.076,248146,0
1997-01-06,16.852,17.219,16.852,17.219,285218,0
1997-01-07,17.219,17.292,17.076,17.292,179681,0
1997-01-08,17.147,17.292,17.147,17.147,246476,0
1997-01-09,17.292,17.292,17.076,17.076,62788,0
1997-01-10,16.852,17.076,16.852,17.076,67129,0
1997-01-13,16.888,17.076,16.852,16.995,233116,0
1997-01-14,16.924,17.292,16.924,17.147,368711,0
1997-01-15,17.292,17.292,17.147,17.147,192706,0
1997-01-16,17.147,17.507,17.147,17.507,342996,0
1997-01-17,17.363,17.507,17.292,17.292,97856,0
1997-01-20,17.292,17.507,17.292,17.435,96519,0
1997-01-21,17.292,17.507,17.219,17.363,111550,0
1997-01-22,17.219,17.292,16.852,16.995,461893,0
1997-01-23,16.995,16.995,16.565,16.565,1183618,0
1997-01-24,16.491,16.779,16.412,16.565,282214,0
1997-01-27,16.636,16.995,16.636,16.636,227772,0
1997-01-28,16.707,16.995,16.672,16.924,408788,0
1997-01-29,16.924,16.924,16.707,16.707,215416,0
1997-01-30,16.707,16.924,16.707,16.924,45085,0
1997-01-31,16.995,17.076,16.636,16.636,820585,0
1997-02-03,16.852,16.852,16.636,16.852,169660,0
1997-02-04,16.743,16.852,16.491,16.491,203726,0
1997-02-05,16.707,16.707,16.412,16.412,209739,0
1997-02-06,16.412,16.707,16.268,16.491,175338,0
1997-02-07,16.268,16.491,16.268,16.268,336650,0
1997-02-10,16.491,16.491,16.124,16.124,360030,0
1997-02-11,16.124,16.412,15.872,15.872,167323,0
1997-02-12,15.827,16.052,15.54,15.756,729075,0
1997-02-13,15.756,15.979,15.576,15.827,1120163,0
1997-02-14,15.979,16.779,15.908,16.636,997593,0
1997-02-18,16.565,17.147,16.565,16.924,316276,0
1997-02-19,17.147,17.147,16.924,17.076,307259,0
1997-02-20,16.924,17.147,16.779,16.779,357356,0
1997-02-21,16.995,16.995,16.197,16.197,227105,0
1997-02-24,16.374,16.374,15.979,16.088,321955,0
1997-02-25,15.979,16.197,15.756,15.756,423485,0
1997-02-26,15.979,15.979,15.54,15.756,408122,0
1997-02-27,15.756,15.756,15.468,15.611,257498,0
1997-02-28,15.54,15.756,15.54,15.756,158640,0
1997-03-03,15.54,15.611,15.468,15.468,234453,0
1997-03-04,15.468,15.611,15.396,15.432,897734,0
1997-03-05,15.558,15.558,15.415,15.558,433837,0
1997-03-06,15.415,15.639,15.415,15.415,605835,0
1997-03-07,15.639,15.639,15.415,15.639,433171,0
1997-03-10,15.639,16.294,15.415,16.294,328302,0
1997-03-11,16.366,16.654,15.658,15.747,401776,0
1997-03-12,15.855,15.855,15.486,15.486,230111,0
1997-03-13,15.486,15.639,15.27,15.486,314273,0
1997-03-14,15.486,15.998,15.27,15.998,303919,0
1997-03-17,15.998,15.998,15.71,15.71,121568,0
1997-03-18,15.855,15.855,15.558,15.674,110213,0
1997-03-19,15.558,15.855,15.558,15.8,579787,0
1997-03-20,15.855,15.855,15.639,15.855,512991,0
1997-03-21,15.71,15.927,15.27,15.27,692670,0
1997-03-24,15.486,15.486,14.903,15.199,727405,0
1997-03-25,15.486,15.781,15.305,15.639,410460,0
1997-03-26,15.415,15.855,15.415,15.602,531025,0
1997-03-27,15.558,15.855,15.415,15.486,376060,0
1997-03-31,15.486,15.8,15.415,15.415,417473,0
1997-04-01,15.486,15.558,15.343,15.415,365706,0
1997-04-02,15.639,15.71,15.415,15.415,768151,0
1997-04-03,15.415,15.639,15.27,15.415,929796,0
1997-04-04,15.343,15.415,15.27,15.343,476587,0
1997-04-07,15.27,15.998,15.27,15.855,702355,0
1997-04-08,15.71,16.15,15.71,16.15,271523,0
1997-04-09,16.15,16.294,15.927,16.221,792530,0
1997-04-10,16.221,16.654,16.069,16.546,501970,0
1997-04-11,16.366,16.582,16.15,16.221,722062,0
1997-04-14,16.15,16.438,15.855,15.998,392759,0
1997-04-15,15.855,16.107,15.855,16.069,344999,0
1997-04-16,16.069,16.069,15.781,15.819,172667,0
1997-04-17,15.71,16.033,15.639,15.891,1204993,0
1997-04-18,15.998,16.069,15.855,15.998,488611,0
1997-04-21,16.069,16.331,15.855,15.855,558745,0
1997-04-22,16.033,16.033,15.781,15.927,457549,0
1997-04-23,15.998,16.069,15.781,15.855,222763,0
1997-04-24,16.069,16.069,15.602,15.602,443856,0
1997-04-25,15.781,15.781,15.343,15.343,252822,0
1997-04-28,15.379,15.379,15.01,15.343,345333,0
1997-04-29,15.558,16.221,15.415,16.221,301249,0
1997-04-30,15.927,16.438,15.927,15.998,322622,0
1997-05-01,16.033,16.221,15.781,16.033,225770,0
1997-05-02,15.781,16.438,15.781,16.438,268519,0
1997-05-05,16.438,17.318,16.221,17.318,342329,0
1997-05-06,17.057,17.642,17.057,17.463,928124,0
1997-05-07,17.246,17.463,17.023,17.165,334980,0
1997-05-08,17.318,17.463,17.094,17.372,130250,0
1997-05-09,17.534,17.677,17.246,17.677,1130181,0
1997-05-12,17.75,17.75,17.534,17.57,102532,0
1997-05-13,17.534,17.677,17.463,17.677,116223,0
1997-05-14,17.534,17.902,17.534,17.83,184023,0
1997-05-15,17.83,18.01,17.714,18.01,219424,0
1997-05-16,18.045,18.081,17.75,17.849,562419,0
1997-05-19,17.867,18.191,17.75,18.045,273862,0
1997-05-20,17.974,18.414,17.974,18.379,541713,0
1997-05-21,18.118,18.379,18.118,18.262,193709,0
1997-05-22,18.262,18.63,18.118,18.521,306592,0
1997-05-23,18.593,18.702,18.379,18.702,195044,0
1997-05-27,18.773,18.773,18.414,18.738,349675,0
1997-05-28,18.81,18.81,18.191,18.379,211742,0
1997-05-29,18.191,18.414,18.045,18.045,236791,0
1997-05-30,17.974,18.262,17.83,18.118,277870,0
1997-06-02,18.343,18.343,18.118,18.324,224434,0
1997-06-03,18.298,18.487,18.118,18.379,296573,0
1997-06-04,18.379,18.487,18.262,18.262,245139,0
1997-06-05,18.414,18.414,18.154,18.262,116892,0
1997-06-06,18.191,18.414,17.974,18.414,240797,0
1997-06-09,18.379,18.487,18.191,18.262,193040,0
1997-06-10,18.379,18.487,18.262,18.324,466567,0
1997-06-11,18.379,18.63,18.298,18.593,95852,0
1997-06-12,18.666,18.998,18.558,18.998,174336,0
1997-06-13,19.106,19.178,18.81,18.845,223765,0
1997-06-16,18.845,19.178,18.666,19.178,169660,0
1997-06-17,19.214,19.51,19.034,19.51,192706,0
1997-06-18,19.51,19.582,19.303,19.475,186694,0
1997-06-19,19.437,19.726,19.357,19.726,170329,0
1997-06-20,19.853,19.869,19.726,19.834,452540,0
1997-06-23,19.726,19.869,19.655,19.735,839286,0
1997-06-24,19.655,20.166,19.655,20.166,391422,0
1997-06-25,20.13,20.417,20.095,20.166,3659064,0
1997-06-26,20.166,20.606,20.166,20.345,494621,0
1997-06-27,20.533,20.533,20.238,20.345,202725,0
1997-06-30,20.238,20.31,20.095,20.095,85833,0
1997-07-01,20.166,20.31,19.726,19.726,240465,0
1997-07-02,19.941,20.023,19.25,19.905,440183,0
1997-07-03,20.057,20.095,19.905,19.986,88171,0
1997-07-07,20.13,20.166,19.941,19.941,403446,0
1997-07-08,20.201,20.201,19.905,20.023,153297,0
1997-07-09,20.057,20.057,19.834,19.869,302584,0
1997-07-10,20.023,20.057,19.869,19.941,317612,0
1997-07-11,19.941,20.31,19.941,20.238,297909,0
1997-07-14,20.31,20.31,20.023,20.13,266848,0
1997-07-15,19.941,20.166,19.941,19.986,319617,0
1997-07-16,19.968,20.023,19.869,19.941,393761,0
1997-07-17,19.763,20.345,19.763,20.13,474583,0
1997-07-18,20.095,20.417,20.095,20.381,281877,0
1997-07-21,20.201,20.417,20.201,20.345,186694,0
1997-07-22,20.274,20.452,20.023,20.381,223097,0
1997-07-23,20.166,20.714,20.166,20.606,258500,0
1997-07-24,20.452,20.606,20.452,20.533,262840,0
1997-07-25,20.552,20.571,20.381,20.381,168325,0
1997-07-28,20.606,20.679,20.452,20.642,412128,0
1997-07-29,20.642,20.642,20.381,20.533,195711,0
1997-07-30,20.533,20.606,20.345,20.533,322956,0
1997-07-31,20.642,20.642,19.07,19.142,1285480,0
1997-08-01,19.618,19.618,19.214,19.394,549061,0
1997-08-04,19.285,20.274,19.285,20.274,348675,0
1997-08-05,20.023,20.238,20.023,20.112,67129,0
1997-08-06,20.238,20.381,20.023,20.345,84830,0
1997-08-07,20.381,20.533,19.726,19.726,281877,0
1997-08-08,19.582,19.655,19.142,19.25,227105,0
1997-08-11,19.357,19.51,19.214,19.475,169328,0
1997-08-12,19.475,20.543,19.475,20.166,1170593,0
1997-08-13,20.381,20.381,19.986,20.238,66129,0
1997-08-14,20.238,20.49,20.166,20.49,177008,0
1997-08-15,20.452,20.49,20.238,20.238,428161,0
1997-08-18,20.238,20.49,20.023,20.13,114555,0
1997-08-19,20.166,20.238,20.095,20.201,85498,0
1997-08-20,20.201,20.31,19.986,20.31,383742,0
1997-08-21,20.417,20.533,20.201,20.31,279205,0
1997-08-22,20.381,20.452,20.166,20.452,203060,0
1997-08-25,20.452,20.452,20.238,20.417,196713,0
1997-08-26,20.452,20.452,20.201,20.452,173334,0
1997-08-27,20.381,20.452,20.31,20.452,170663,0
1997-08-28,20.452,20.452,20.31,20.328,84830,0
1997-08-29,20.49,20.49,20.31,20.381,92846,0
1997-09-02,20.274,21.262,20.274,21.262,392759,0
1997-09-03,21.262,21.585,20.892,20.892,681983,0
1997-09-04,20.965,20.965,20.606,20.714,192706,0
1997-09-05,20.714,20.892,20.49,20.606,150291,0
1997-09-08,20.679,20.679,20.417,20.606,202390,0
1997-09-09,20.606,20.642,20.381,20.642,92512,0
1997-09-10,20.714,20.714,20.452,20.452,75144,0
1997-09-11,20.571,20.606,20.381,20.606,135260,0
1997-09-12,20.417,20.821,20.417,20.821,441186,0
1997-09-15,20.858,21.119,20.642,20.786,771823,0
1997-09-16,20.965,21.19,20.714,21.19,623202,0
1997-09-17,21.038,21.631,20.965,21.083,216084,0
1997-09-18,21.083,21.666,21.083,21.631,301916,0
1997-09-19,21.513,21.702,21.478,21.702,666621,0
1997-09-22,21.513,21.917,21.513,21.737,271859,0
1997-09-23,21.585,21.989,21.585,21.846,239129,0
1997-09-24,21.585,21.808,21.333,21.333,306592,0
1997-09-25,21.333,21.631,21.333,21.478,369046,0
1997-09-26,21.631,21.631,21.333,21.37,287222,0
1997-09-29,21.37,21.478,21.262,21.478,357024,0
1997-09-30,21.478,21.55,21.226,21.55,139937,0
1997-10-01,21.631,21.631,21.226,21.333,289893,0
1997-10-02,21.478,21.513,21.226,21.513,347338,0
1997-10-03,21.513,21.702,21.388,21.702,300246,0
1997-10-06,21.702,22.115,21.406,21.846,214414,0
1997-10-07,21.702,21.989,21.702,21.917,93180,0
1997-10-08,21.989,21.989,21.478,21.612,180350,0
1997-10-09,21.513,21.737,21.513,21.737,226438,0
1997-10-10,21.737,21.917,21.631,21.631,239129,0
1997-10-13,21.585,21.846,21.585,21.846,160976,0
1997-10-14,21.846,22.233,21.585,22.214,288223,0
1997-10-15,22.357,22.978,22.214,22.762,810566,0
1997-10-16,22.942,22.942,22.143,22.268,239797,0
1997-10-17,22.178,22.286,22.178,22.195,92177,0
1997-10-20,22.178,22.429,22.178,22.195,69802,0
1997-10-21,22.429,22.429,22.178,22.429,296573,0
1997-10-22,22.214,23.085,22.214,22.726,546722,0
1997-10-23,22.573,22.942,22.286,22.645,296573,0
1997-10-24,23.014,23.014,22.061,22.061,137599,0
1997-10-27,22.501,22.573,21.199,21.333,243469,0
1997-10-28,21.038,21.774,21.038,21.333,469574,0
1997-10-29,21.333,21.774,21.19,21.19,209739,0
1997-10-30,21.038,21.631,20.606,20.821,274530,0
1997-10-31,21.333,21.406,20.892,21.119,194376,0
1997-11-03,21.333,21.441,20.892,21.441,468571,0
1997-11-04,21.478,22.357,21.333,22.061,219757,0
1997-11-05,22.394,22.394,21.989,22.394,104870,0
1997-11-06,22.357,22.466,21.881,21.881,249481,0
1997-11-07,21.917,22.286,21.406,21.55,173000,0
1997-11-10,21.756,22.214,21.756,21.774,107207,0
1997-11-11,21.737,22.214,21.702,22.214,60784,0
1997-11-12,22.143,22.214,21.631,21.631,131254,0
1997-11-13,21.846,22.833,21.846,22.833,264511,0
1997-11-14,22.906,23.014,22.429,23.014,158306,0
1997-11-17,23.014,23.014,22.501,22.942,234117,0
1997-11-18,23.014,23.085,22.501,22.501,111550,0
1997-11-19,22.645,22.645,22.214,22.249,85833,0
1997-11-20,22.501,22.797,22.061,22.797,280542,0
1997-11-21,23.381,23.597,22.501,22.501,197716,0
1997-11-24,22.797,22.797,22.143,22.214,128581,0
1997-11-25,22.429,22.942,21.917,22.942,122903,0
1997-11-26,23.085,23.085,22.357,22.797,105371,0
1997-11-28,22.797,22.87,22.429,22.726,60616,0
1997-12-01,22.573,23.085,22.429,22.942,287388,0
1997-12-02,22.87,22.87,22.501,22.573,134593,0
1997-12-03,22.942,22.959,22.501,22.87,160811,0
1997-12-04,22.645,23.31,22.645,22.87,119230,0
1997-12-05,22.87,23.525,22.797,23.525,118895,0
1997-12-08,23.669,24.549,23.419,24.549,174004,0
1997-12-09,24.549,24.837,23.966,24.181,341827,0
1997-12-10,23.821,23.821,22.214,22.357,333310,0
1997-12-11,22.357,23.381,21.917,22.906,208905,0
1997-12-12,23.229,23.229,22.645,23.158,136597,0
1997-12-15,23.229,23.229,22.645,22.726,316112,0
1997-12-16,23.158,23.158,22.501,23.121,198885,0
1997-12-17,23.158,23.158,22.645,23.085,110213,0
1997-12-18,23.085,23.158,22.501,22.797,126075,0
1997-12-19,21.989,22.501,21.989,22.286,180850,0
1997-12-22,22.322,22.645,21.478,21.478,235455,0
1997-12-23,22.061,22.061,21.262,21.262,403611,0
1997-12-24,21.989,21.989,21.478,21.478,84663,0
1997-12-26,21.478,22.501,21.478,22.214,191035,0
1997-12-29,22.645,23.454,22.214,23.381,321120,0
1997-12-30,23.31,23.454,22.797,23.454,333645,0
1997-12-31,23.085,23.597,22.797,22.797,338487,0
1998-01-02,22.797,23.966,22.797,23.381,313939,0
1998-01-05,23.669,24.837,23.381,24.728,333142,0
1998-01-06,24.837,24.837,23.894,23.894,150958,0
1998-01-07,24.108,24.694,23.894,24.253,537371,0
1998-01-08,24.253,25.644,24.253,25.538,898066,0
1998-01-09,25.277,26.014,24.918,24.918,336816,0
1998-01-12,24.694,24.694,23.669,24.181,424652,0
1998-01-13,24.406,24.549,23.966,24.289,264679,0
1998-01-14,24.549,24.549,22.942,23.966,405450,0
1998-01-15,24.181,24.253,23.381,23.525,169328,0
1998-01-16,23.597,24.406,23.525,24.406,716214,0
1998-01-20,24.549,25.79,23.894,25.133,356689,0
1998-01-21,24.837,25.133,24.253,24.837,311267,0
1998-01-22,24.694,25.717,24.253,24.989,316778,0
1998-01-23,25.133,25.133,24.253,24.837,180013,0
1998-01-26,24.253,24.837,24.253,24.585,228774,0
1998-01-27,24.621,24.918,24.253,24.837,200554,0
1998-01-28,24.918,25.277,23.966,25.277,233785,0
1998-01-29,25.277,25.43,24.621,24.989,730243,0
1998-01-30,25.502,25.573,24.406,24.406,151125,0
1998-02-02,24.918,25.277,24.406,25.169,269354,0
1998-02-03,25.277,25.277,24.549,24.621,125743,0
1998-02-04,24.576,24.865,23.992,24.576,168157,0
1998-02-05,24.505,24.505,23.41,23.41,219257,0
1998-02-06,23.84,24.648,23.329,24.648,169828,0
1998-02-09,23.992,25.161,23.992,24.136,145113,0
1998-02-10,25.088,25.457,24.136,25.233,558414,0
1998-02-11,25.304,25.744,24.865,25.457,319283,0
1998-02-12,24.505,25.529,24.505,25.529,336483,0
1998-02-13,25.744,25.744,25.376,25.601,216251,0
1998-02-17,25.161,26.041,25.161,25.888,239797,0
1998-02-18,26.041,26.328,25.673,26.328,133925,0
1998-02-19,26.041,26.768,25.888,26.588,458217,0
1998-02-20,26.768,26.911,26.184,26.911,373555,0
1998-02-23,26.911,26.911,26.256,26.626,289725,0
1998-02-24,26.768,26.768,25.744,25.744,282544,0
1998-02-25,26.328,26.328,25.161,25.744,252154,0
1998-02-26,26.041,26.328,25.233,25.969,135929,0
1998-02-27,25.709,26.113,24.865,24.865,183688,0
1998-03-02,25.744,26.113,25.017,25.304,201389,0
1998-03-03,25.233,26.328,25.233,26.328,202558,0
1998-03-04,26.328,26.84,25.457,26.697,137599,0
1998-03-05,26.48,28.125,25.744,27.208,422316,0
1998-03-06,27.792,28.673,27.423,28.673,283548,0
1998-03-09,28.602,28.816,27.613,27.613,562252,0
1998-03-10,27.505,28.375,27.423,28.161,698517,0
1998-03-11,28.529,29.185,27.792,28.96,314941,0
1998-03-12,29.256,29.696,28.888,29.471,496126,0
1998-03-13,29.256,29.696,29.041,29.471,274530,0
1998-03-16,29.625,30.137,28.96,29.984,208403,0
1998-03-17,30.137,30.496,28.673,28.673,376226,0
1998-03-18,28.816,30.065,28.089,29.913,349675,0
1998-03-19,29.399,30.281,29.399,30.209,227772,0
1998-03-20,30.828,30.864,29.984,30.154,288892,0
1998-03-23,29.804,30.424,29.552,30.137,159809,0
1998-03-24,29.84,30.281,29.552,30.209,235788,0
1998-03-25,29.696,30.936,29.696,30.792,165486,0
1998-03-26,30.864,30.864,29.984,30.424,235288,0
1998-03-27,30.721,30.721,29.256,29.399,259167,0
1998-03-30,29.804,29.84,29.256,29.471,117894,0
1998-03-31,29.256,30.533,29.256,30.281,245306,0
1998-04-01,30.352,30.352,29.552,29.696,206734,0
1998-04-02,30.281,30.281,28.96,29.041,250984,0
1998-04-03,29.399,30.065,28.816,29.256,281709,0
1998-04-06,29.328,29.696,28.529,28.673,77984,0
1998-04-07,28.375,29.769,28.375,28.484,208235,0
1998-04-08,29.113,29.113,27.792,28.233,142775,0
1998-04-09,28.529,29.041,27.934,29.041,180181,0
1998-04-13,29.041,29.552,28.529,28.602,146282,0
1998-04-14,29.256,29.256,27.934,28.449,218254,0
1998-04-15,28.089,28.673,27.934,28.089,137432,0
1998-04-16,27.863,28.089,27.28,27.423,292065,0
1998-04-17,27.423,28.673,27.352,28.673,197716,0
1998-04-20,28.816,29.292,28.233,29.292,102030,0
1998-04-21,29.256,29.256,28.375,28.96,230945,0
1998-04-22,29.041,29.041,28.637,28.744,219090,0
1998-04-23,28.744,29.185,28.744,28.96,222430,0
1998-04-24,28.816,29.185,28.602,28.602,308428,0
1998-04-27,28.602,28.816,28.089,28.161,237626,0
1998-04-28,28.96,28.96,27.28,27.577,425156,0
1998-04-29,27.863,27.863,27.577,27.757,233451,0
1998-04-30,28.089,28.304,27.505,27.863,398937,0
1998-05-01,28.089,28.089,27.352,27.352,140604,0
1998-05-04,27.28,27.934,27.065,27.208,262172,0
1998-05-05,27.065,27.423,26.552,27.208,118895,0
1998-05-06,27.352,27.505,25.304,26.697,1532292,0
1998-05-07,26.911,26.911,26.48,26.626,1222862,0
1998-05-08,26.911,27.863,26.626,27.577,451373,0
1998-05-11,27.792,27.934,26.626,26.84,607506,0
1998-05-12,26.994,27.648,26.768,27.505,207401,0
1998-05-13,27.423,27.577,26.911,27.505,248312,0
1998-05-14,27.648,27.863,27.208,27.792,163148,0
1998-05-15,27.934,28.602,27.792,28.233,233451,0
1998-05-18,27.792,28.744,27.792,28.375,271692,0
1998-05-19,28.96,29.399,28.375,29.399,394930,0
1998-05-20,29.552,29.552,28.96,29.041,413297,0
1998-05-21,29.399,29.399,28.852,28.978,265012,0
1998-05-22,28.816,29.113,28.089,28.089,367376,0
1998-05-26,28.089,28.565,27.9,28.125,301582,0
1998-05-27,27.065,27.934,26.994,27.137,497961,0
1998-05-28,27.352,27.505,26.947,27.065,268519,0
1998-05-29,26.947,27.137,26.697,26.732,309097,0
1998-06-01,26.697,26.994,26.626,26.84,249148,0
1998-06-02,26.626,27.28,26.552,27.28,254824,0
1998-06-03,27.28,27.721,27.065,27.28,170830,0
1998-06-04,27.352,28.233,27.28,28.089,256828,0
1998-06-05,28.375,28.96,27.863,28.925,240129,0
1998-06-08,28.529,29.696,28.529,28.673,599659,0
1998-06-09,28.673,29.399,28.673,29.292,223765,0
1998-06-10,29.256,29.399,28.708,28.87,396098,0
1998-06-11,29.185,29.256,27.505,28.196,412296,0
1998-06-12,28.196,28.196,27.505,27.934,193541,0
1998-06-15,27.505,27.934,27.352,27.577,326129,0
1998-06-16,27.792,28.673,27.352,28.673,156301,0
1998-06-17,28.449,29.399,28.449,29.22,332642,0
1998-06-18,29.328,29.328,28.637,29.041,112884,0
1998-06-19,29.84,29.913,28.673,28.673,340826,0
1998-06-22,29.113,29.365,28.529,29.365,75813,0
1998-06-23,28.96,30.173,28.96,30.137,183353,0
1998-06-24,29.625,30.173,28.673,29.552,225269,0
1998-06-25,29.552,29.984,29.256,29.913,199886,0
1998-06-26,30.065,30.173,29.696,30.118,138433,0
1998-06-29,30.424,30.424,29.625,29.894,194041,0
1998-06-30,29.913,29.984,29.471,29.84,133757,0
1998-07-01,29.913,30.649,29.552,29.984,265513,0
1998-07-02,30.137,30.137,29.292,29.292,105705,0
1998-07-06,29.984,31.378,29.113,31.303,450536,0
1998-07-07,30.864,31.449,29.552,30.065,223931,0
1998-07-08,30.281,30.424,29.769,30.209,260336,0
1998-07-09,30.424,32.104,30.137,31.745,613517,0
1998-07-10,31.745,31.889,30.792,30.792,293065,0
1998-07-13,31.449,31.449,30.281,30.388,214414,0
1998-07-14,29.696,29.984,28.673,29.399,369549,0
1998-07-15,29.328,30.352,29.256,30.352,378732,0
1998-07-16,30.209,30.936,29.984,30.864,246809,0
1998-07-17,30.936,31.378,30.209,31.34,406119,0
1998-07-20,30.936,31.52,30.936,31.008,317279,0
1998-07-21,31.008,31.52,29.913,30.137,240797,0
1998-07-22,29.84,30.721,29.552,29.589,111716,0
1998-07-23,29.876,29.876,28.96,28.96,225770,0
1998-07-24,29.113,29.769,28.96,29.769,92345,0
1998-07-27,29.113,30.424,29.113,30.424,150623,0
1998-07-28,29.696,30.685,29.471,29.471,250150,0
1998-07-29,29.769,29.84,29.399,29.625,253154,0
1998-07-30,29.625,30.792,29.625,30.721,155133,0
1998-07-31,29.984,30.721,29.625,29.733,219924,0
1998-08-03,30.424,30.864,29.84,30.533,409459,0
1998-08-04,30.424,30.721,29.113,29.113,201221,0
1998-08-05,29.256,29.256,26.911,26.911,264511,0
1998-08-06,27.505,29.256,26.626,29.256,409625,0
1998-08-07,29.256,29.984,29.041,29.552,404616,0
1998-08-10,29.113,29.696,28.196,28.96,162648,0
1998-08-11,28.089,28.602,27.934,27.973,183522,0
1998-08-12,28.744,30.567,27.934,30.173,371218,0
1998-08-13,30.1,30.173,28.96,29.256,350009,0
1998-08-14,29.256,30.424,29.113,29.984,280877,0
1998-08-17,29.696,30.496,29.292,29.399,610179,0
1998-08-18,29.256,29.625,28.816,29.552,563589,0
1998-08-19,29.625,29.625,29.113,29.328,795870,0
1998-08-20,29.625,29.733,28.089,28.529,321621,0
1998-08-21,28.375,28.375,27.352,27.46,552735,0
1998-08-24,28.089,29.113,27.685,28.925,335648,0
1998-08-25,28.744,29.399,28.412,29.399,174504,0
1998-08-26,28.304,29.399,28.304,28.673,182686,0
1998-08-27,27.577,28.484,26.184,28.161,657437,0
1998-08-28,28.161,28.375,27.317,27.9,453877,0
1998-08-31,28.233,28.375,23.329,23.84,604000,0
1998-09-01,25.161,28.673,24.865,28.673,1185454,0
1998-09-02,28.529,28.673,28.053,28.375,315275,0
1998-09-03,27.423,28.233,27.172,27.505,588302,0
1998-09-04,27.423,28.233,27.423,28.233,188532,0
1998-09-08,28.304,29.696,27.863,29.696,1017631,0
1998-09-09,29.552,29.769,29.399,29.471,437177,0
1998-09-10,29.399,29.696,28.089,28.888,646581,0
1998-09-11,28.304,29.769,28.304,29.589,571103,0
1998-09-14,29.552,30.352,29.508,29.913,252654,0
1998-09-15,29.471,29.984,29.185,29.696,441852,0
1998-09-16,30.065,30.281,29.399,29.769,303587,0
1998-09-17,29.185,29.399,28.529,28.744,426824,0
1998-09-18,28.888,29.552,28.816,29.292,399772,0
1998-09-21,28.96,29.328,28.673,29.292,203227,0
1998-09-22,29.113,29.84,28.96,29.041,419811,0
1998-09-23,29.256,29.471,28.708,29.041,972209,0
1998-09-24,28.673,28.96,28.089,28.925,388585,0
1998-09-25,28.673,29.399,28.304,29.328,428828,0
1998-09-28,29.589,30.137,28.925,29.984,300581,0
1998-09-29,29.185,29.984,28.744,29.185,725066,0
1998-09-30,29.185,29.328,28.96,29.328,344999,0
1998-10-01,29.328,29.328,27.541,27.863,413799,0
1998-10-02,28.233,28.602,27.792,28.304,216751,0
1998-10-05,28.304,28.304,26.328,26.947,447699,0
1998-10-06,27.317,28.015,26.994,27.577,570768,0
1998-10-07,27.721,27.721,26.84,27.065,669291,0
1998-10-08,26.552,26.84,25.161,25.744,970040,0
1998-10-09,26.626,28.304,26.041,28.304,810566,0
1998-10-12,28.673,28.888,28.304,28.816,598490,0
1998-10-13,28.673,28.888,28.233,28.779,855318,0
1998-10-14,28.233,28.779,28.089,28.779,539876,0
1998-10-15,28.233,29.256,28.233,29.256,811400,0
1998-10-16,29.399,29.84,29.185,29.552,529188,0
1998-10-19,29.625,30.567,29.113,29.84,717219,0
1998-10-20,30.281,30.567,29.696,29.876,935306,0
1998-10-21,30.137,30.352,29.508,30.137,270355,0
1998-10-22,30.137,30.281,29.733,30.281,200554,0
1998-10-23,30.281,30.533,29.769,29.984,562921,0
1998-10-26,30.137,30.567,29.552,30.424,864670,0
1998-10-27,30.567,31.008,29.552,29.84,589806,0
1998-10-28,29.625,30.137,29.365,29.876,169995,0
1998-10-29,29.984,29.984,29.625,29.984,158473,0
1998-10-30,30.137,31.591,30.137,31.303,463562,0
1998-11-02,31.303,31.889,30.281,31.889,276200,0
1998-11-03,31.079,31.303,30.173,30.424,382906,0
1998-11-04,30.973,31.591,30.352,31.591,228273,0
1998-11-05,31.16,33.568,30.902,33.092,523511,0
1998-11-06,33.208,33.208,31.745,32.436,748111,0
1998-11-09,31.889,32.472,31.889,32.4,240129,0
1998-11-10,32.4,33.056,32.104,32.508,167490,0
1998-11-11,32.257,32.508,32.185,32.185,218421,0
1998-11-12,32.329,32.329,31.889,32.329,172834,0
1998-11-13,32.4,32.696,31.96,32.031,155467,0
1998-11-16,32.365,32.472,31.96,32.472,276200,0
1998-11-17,32.104,32.696,32.104,32.696,290061,0
1998-11-18,32.544,32.768,31.996,32.472,313775,0
1998-11-19,32.4,32.696,32.104,32.696,159976,0
1998-11-20,32.436,32.696,31.591,32.104,267685,0
1998-11-23,32.148,32.257,31.591,31.925,317279,0
1998-11-24,31.96,31.96,31.008,31.378,365039,0
1998-11-25,31.672,32.069,31.449,32.069,165986,0
1998-11-27,32.069,32.329,31.745,32.329,213913,0
1998-11-30,32.365,32.615,32.148,32.185,533029,0
1998-12-01,32.329,32.615,32.031,32.544,615022,0
1998-12-02,32.329,32.472,31.008,31.556,271859,0
1998-12-03,31.303,31.78,31.16,31.34,414133,0
1998-12-04,31.449,32.257,31.16,32.257,172667,0
1998-12-07,32.912,32.912,32.615,32.912,298743,0
1998-12-08,32.876,33.496,32.841,33.353,745605,0
1998-12-09,33.353,34.96,32.912,34.746,244472,0
1998-12-10,34.52,35.176,34.52,34.665,454878,0
1998-12-11,34.665,34.817,33.937,34.665,317948,0
1998-12-14,34.231,34.592,34.079,34.52,315109,0
1998-12-15,34.665,35.104,34.377,35.068,515329,0
1998-12-16,35.104,36.245,34.817,35.687,404948,0
1998-12-17,35.84,37.224,35.687,36.281,640904,0
1998-12-18,36.677,36.712,35.4,36.281,929628,0
1998-12-21,36.281,36.568,35.687,36.353,658939,0
1998-12-22,36.353,36.353,34.377,35.257,404280,0
1998-12-23,34.52,36.281,34.52,36.055,584296,0
1998-12-24,36.201,36.568,35.687,36.281,470074,0
1998-12-28,36.281,37.376,36.281,37.376,588639,0
1998-12-29,37.081,37.736,36.758,37.664,631554,0
1998-12-30,37.152,38.688,37.081,38.328,547222,0
1998-12-31,38.176,41.689,38.176,41.212,1175270,0
1999-01-04,40.52,40.52,38.912,40.486,836616,0
1999-01-05,39.865,40.961,39.865,40.961,589305,0
1999-01-06,40.664,41.177,40.377,41.177,593812,0
1999-01-07,40.961,41.832,40.52,41.723,226438,0
1999-01-08,41.984,42.271,40.414,42.128,435508,0
1999-01-11,40.377,41.473,38.912,39.271,1018466,0
1999-01-12,39.093,40.224,39.093,39.514,758464,0
1999-01-13,38.616,39.784,38.328,39.784,473247,0
1999-01-14,40.009,40.664,38.912,40.188,790026,0
1999-01-15,39.936,41.473,39.497,41.356,383573,0
1999-01-19,41.689,41.832,40.377,41.832,378563,0
1999-01-20,41.832,42.64,41.248,42.425,526516,0
1999-01-21,41.984,42.568,41.544,41.76,548058,0
1999-01-22,41.544,43.152,41.544,42.712,525012,0
1999-01-25,43.009,44.617,42.712,44.545,517666,0
1999-01-26,43.88,45.128,42.785,44.473,494790,0
1999-01-27,44.723,45.857,43.88,43.88,650590,0
1999-01-28,44.175,45.199,43.808,45.093,367877,0
1999-01-29,44.617,45.451,43.808,44.509,834278,0
1999-02-01,44.393,45.785,43.449,45.345,886877,0
1999-02-02,45.273,45.497,44.321,44.321,675136,0
1999-02-03,44.688,45.525,44.095,45.38,416471,0
1999-02-04,45.38,45.38,43.333,43.477,523511,0
1999-02-05,43.773,44.25,42.308,43.297,328800,0
1999-02-08,43.773,43.916,41.87,42.344,522342,0
1999-02-09,42.596,45.677,41.608,42.155,994920,0
1999-02-10,43.036,45.084,41.87,41.941,485939,0
1999-02-11,41.87,44.976,41.283,44.976,440851,0
1999-02-12,43.844,45.084,40.987,41.248,567595,0
1999-02-16,43.036,43.333,42.012,43.036,842126,0
1999-02-17,42.748,43.259,41.571,42.012,635060,0
1999-02-18,42.452,42.748,41.283,41.571,534700,0
1999-02-19,41.571,41.723,40.691,41.06,548391,0
1999-02-22,41.428,42.964,39.666,42.892,761972,0
1999-02-23,42.596,43.036,41.283,42.748,682651,0
1999-02-24,42.452,42.748,40.844,40.987,583961,0
1999-02-25,41.571,42.524,40.772,42.308,609176,0
1999-02-26,42.596,42.892,40.547,41.428,378732,0
1999-03-01,42.012,42.452,41.356,42.083,266682,0
1999-03-02,42.155,42.488,41.571,41.795,556574,0
1999-03-03,42.083,42.083,41.392,41.643,457885,0
1999-03-04,41.5,42.452,41.464,42.416,867509,0
1999-03-05,42.596,42.857,40.584,41.283,659273,0
1999-03-08,41.571,42.748,41.202,42.667,896563,0
1999-03-09,42.748,42.748,41.571,41.87,618193,0
1999-03-10,41.723,42.083,41.608,42.083,514327,0
1999-03-11,42.155,42.596,41.428,41.87,390587,0
1999-03-12,41.87,41.87,40.736,40.736,321120,0
1999-03-15,41.131,41.795,40.736,41.76,640736,0
1999-03-16,41.131,41.571,39.747,40.476,787688,0
1999-03-17,40.476,40.476,39.523,40.215,813404,0
1999-03-18,40.259,40.476,39.595,40.476,1250581,0
1999-03-19,40.405,41.202,39.523,39.964,1316207,0
1999-03-22,39.964,40.405,39.154,39.228,588969,0
1999-03-23,39.379,39.379,37.476,37.547,697514,0
1999-03-24,38.058,40.071,37.763,39.964,613684,0
1999-03-25,39.964,42.155,39.666,41.795,585631,0
1999-03-26,41.428,41.571,38.572,39.308,511821,0
1999-03-29,39.595,40.259,39.228,40.179,746609,0
1999-03-30,40.179,40.179,38.355,38.428,546890,0
1999-03-31,38.941,39.228,37.844,38.284,1206830,0
1999-04-01,38.643,38.796,38.024,38.643,414467,0
1999-04-05,38.643,38.76,38.391,38.607,525848,0
1999-04-06,38.572,38.715,37.476,37.511,836783,0
1999-04-07,37.476,38.058,35.498,36.702,2017730,0
1999-04-08,36.702,37.511,36.523,37.404,974548,0
1999-04-09,37.476,37.547,37.036,37.476,962525,0
1999-04-12,37.108,37.476,36.963,37.215,330137,0
1999-04-13,37.476,37.476,36.226,36.344,647583,0
1999-04-14,36.523,37.476,36.226,36.308,1037336,0
1999-04-15,36.308,37.18,35.132,36.892,881034,0
1999-04-16,37.18,37.367,36.226,37.18,793866,0
1999-04-19,37.18,37.727,36.523,37.404,1436273,0
1999-04-20,37.251,38.167,37.251,37.987,1861427,0
1999-04-21,38.058,38.501,37.251,38.501,1070066,0
1999-04-22,38.643,38.902,37.763,38.643,786518,0
1999-04-23,38.643,39.892,38.058,39.666,727405,0
1999-04-26,39.523,40.332,39.228,40.215,638233,0
1999-04-27,40.259,40.405,37.879,39.308,589471,0
1999-04-28,39.452,40.332,38.941,40.259,1023976,0
1999-04-29,40.036,40.844,39.82,40.619,819416,0
1999-04-30,40.405,41.131,39.083,40.259,559579,0
1999-05-03,40.367,40.844,39.82,40.772,382906,0
1999-05-04,40.844,41.283,39.379,39.379,791695,0
1999-05-05,39.595,41.131,38.643,41.06,644077,0
1999-05-06,40.987,41.06,39.083,39.154,567430,0
1999-05-07,39.82,40.405,37.108,40.108,328302,0
1999-05-10,40.108,41.283,39.308,40.987,493955,0
1999-05-11,40.547,41.06,39.892,41.024,287556,0
1999-05-12,40.476,41.428,40.259,41.428,417473,0
1999-05-13,41.202,41.87,39.82,39.892,807225,0
1999-05-14,39.82,40.036,37.036,37.295,853147,0
1999-05-17,37.476,37.476,36.595,37.251,663781,0
1999-05-18,37.251,38.868,37.142,37.142,461390,0
1999-05-19,37.844,38.643,37.198,38.643,434005,0
1999-05-20,38.643,39.083,37.071,37.233,304420,0
1999-05-21,37.987,37.987,36.667,36.667,355687,0
1999-05-24,37.476,38.132,36.56,36.963,580453,0
1999-05-25,36.963,38.643,36.74,36.928,443523,0
1999-05-26,36.963,38.428,36.74,38.32,563756,0
1999-05-27,37.476,38.941,36.451,38.902,557577,0
1999-05-28,38.607,39.154,36.892,37.18,537704,0
1999-06-01,37.763,38.355,36.523,36.595,494956,0
1999-06-02,36.892,39.154,36.667,39.012,703693,0
1999-06-03,38.643,39.083,37.18,37.439,405782,0
1999-06-04,38.058,39.012,37.763,38.868,292564,0
1999-06-07,38.902,39.012,37.915,38.572,352346,0
1999-06-08,38.796,38.796,36.892,36.963,450536,0
1999-06-09,37.18,37.18,36.523,36.74,621367,0
1999-06-10,37.036,37.071,36.451,36.631,562419,0
1999-06-11,36.74,37.108,35.392,35.392,492952,0
1999-06-14,35.427,36.819,35.392,36.155,695676,0
1999-06-15,36.308,36.379,34.915,35.132,1250748,0
1999-06-16,35.392,36.084,35.204,35.715,725568,0
1999-06-17,35.939,36.667,35.796,36.523,603165,0
1999-06-18,35.607,35.796,35.132,35.607,1054870,0
1999-06-21,35.573,36.155,35.427,36.084,414634,0
1999-06-22,36.084,36.451,35.275,35.275,662614,0
1999-06-23,35.573,35.939,34.844,35.867,729574,0
1999-06-24,35.427,36.012,34.986,35.427,790359,0
1999-06-25,35.132,35.796,35.132,35.32,428494,0
1999-06-28,35.573,37,35.204,36.928,418809,0
1999-06-29,36.928,38.203,36.155,38.132,1118325,0
1999-06-30,38.796,39.82,37.62,39.343,791695,0
1999-07-01,39.083,39.228,38.572,39.012,1252585,0
1999-07-02,39.012,39.012,38.536,38.796,231948,0
1999-07-06,39.012,39.083,38.428,38.643,254491,0
1999-07-07,38.572,39.343,38.355,39.012,342496,0
1999-07-08,38.572,39.154,38.058,39.154,433171,0
1999-07-09,38.572,39.595,37.987,39.417,885209,0
1999-07-12,39.379,39.784,38.643,39.417,420478,0
1999-07-13,39.228,39.452,38.058,38.796,341158,0
1999-07-14,38.607,38.941,36.928,37.142,695511,0
1999-07-15,37.18,38.355,37.036,37.351,542382,0
1999-07-16,38.058,38.096,37.036,37.142,815074,0
1999-07-19,37.108,37.251,34.799,36.048,542714,0
1999-07-20,35.832,38.203,35.715,36.56,728907,0
1999-07-21,36.56,38.572,36.56,38.536,824258,0
1999-07-22,38.428,38.902,37.476,38.32,585297,0
1999-07-23,38.355,38.428,37.036,38.391,448365,0
1999-07-26,38.096,38.501,37.547,38.058,472747,0
1999-07-27,38.203,39.191,37.915,39.191,578617,0
1999-07-28,38.715,39.012,37.367,37.987,411961,0
1999-07-29,37.511,37.763,36.595,36.856,384743,0
1999-07-30,37.251,37.808,36.379,37.547,439181,0
1999-08-02,37.215,37.62,35.903,36.155,251485,0
1999-08-03,36.084,36.451,35.427,35.796,498964,0
1999-08-04,36.012,36.667,35.427,35.715,482599,0
1999-08-05,35.715,37.142,35.427,35.573,760468,0
1999-08-06,35.356,36.595,35.132,35.167,620866,0
1999-08-09,35.573,36.308,34.986,35.392,482433,0
1999-08-10,35.427,35.427,33.667,33.891,882872,0
1999-08-11,34.251,34.915,31.547,31.655,2336177,0
1999-08-12,31.547,31.618,28.322,29.823,6786770,0
1999-08-13,30.452,31.69,30.154,31.474,2343525,0
1999-08-16,31.583,31.762,30.154,30.154,886545,0
1999-08-17,30.739,30.926,29.059,29.428,1273125,0
1999-08-18,30.082,31.035,29.715,30.082,984067,0
1999-08-19,30.118,30.926,29.858,30.558,1049860,0
1999-08-20,30.892,32.939,30.558,32.68,1189463,0
1999-08-23,32.68,33.226,31.618,32.31,860495,0
1999-08-24,31.916,32.203,31.179,31.583,566594,0
1999-08-25,31.951,32.203,31.403,31.474,1307359,0
1999-08-26,31.474,32.203,31.179,31.25,652592,0
1999-08-27,31.474,31.762,30.523,30.595,467737,0
1999-08-30,30.595,30.739,30.01,30.047,409124,0
1999-08-31,29.858,30.452,29.202,30.082,749113,0
1999-09-01,30.192,30.452,29.642,29.975,1134857,0
1999-09-02,29.858,30.963,29.858,30.415,474583,0
1999-09-03,30.845,32.786,30.811,32.606,1131184,0
1999-09-07,32.606,33.667,32.31,33.451,1290658,0
1999-09-08,33.082,33.226,31.727,31.836,1098120,0
1999-09-09,32.786,32.786,31.916,32.715,452039,0
1999-09-10,32.715,33.703,32.715,33.298,669458,0
1999-09-13,33.082,33.891,32.68,32.867,693172,0
1999-09-14,32.904,33.119,31.916,32.715,994086,0
1999-09-15,32.939,33.263,32.022,32.167,456381,0
1999-09-16,32.257,32.867,31.879,32.275,840788,0
1999-09-17,32.904,33.344,32.059,33.344,1011620,0
1999-09-20,33.344,33.344,31.988,32.203,480596,0
1999-09-21,32.022,32.275,30.811,30.811,1772923,0
1999-09-22,30.892,33.344,30.811,32.823,1946592,0
1999-09-23,32.823,33.082,31.836,31.916,1455979,0
1999-09-24,31.836,32.939,31.618,32.391,937811,0
1999-09-27,32.428,33.298,32.131,32.391,768819,0
1999-09-28,32.356,32.391,31.836,32.239,917439,0
1999-09-29,32.356,33.192,32.356,32.904,597987,0
1999-09-30,33.011,34.071,32.644,33.855,947830,0
1999-10-01,33.524,33.524,32.059,33.082,496793,0
1999-10-04,33.298,33.524,31.988,32.939,741265,0
1999-10-05,33.155,33.964,32.131,32.463,545888,0
1999-10-06,33.011,33.082,32.356,33.082,467235,0
1999-10-07,33.011,33.226,32.059,32.606,598155,0
1999-10-08,32.428,32.975,32.059,32.939,499297,0
1999-10-11,32.715,33.667,32.203,33.631,347001,0
1999-10-12,33.524,33.82,31.988,32.022,742935,0
1999-10-13,32.059,32.786,31.916,32.059,480427,0
1999-10-14,32.131,32.939,31.69,32.805,623705,0
1999-10-15,32.715,32.939,31.762,31.988,892891,0
1999-10-18,31.916,32.499,31.323,31.799,525848,0
1999-10-19,32.095,33.82,31.323,32.786,662112,0
1999-10-20,32.553,34.108,32.428,34.035,648085,0
1999-10-21,33.379,34.035,32.131,33.226,821253,0
1999-10-22,33.415,34.108,33.298,33.82,590306,0
1999-10-25,33.559,34.108,33.451,33.774,472412,0
1999-10-26,33.739,33.82,32.606,32.68,336984,0
1999-10-27,32.939,34.071,32.499,33.855,880534,0
1999-10-28,34.251,35.095,33.964,34.915,724066,0
1999-10-29,34.986,35.867,34.88,35.275,1234050,0
1999-11-01,35.644,36.155,35.392,35.644,658104,0
1999-11-02,35.644,35.867,34.44,34.728,1189965,0
1999-11-03,34.619,34.69,33.451,33.559,1086097,0
1999-11-04,33.486,33.855,32.644,33.344,826597,0
1999-11-05,34.108,34.214,32.786,33.119,1197146,0
1999-11-08,33.082,33.379,33.011,33.119,736087,0
1999-11-09,33.298,33.298,31.836,32.022,1150721,0
1999-11-10,31.836,32.131,31.035,31.511,902910,0
1999-11-11,31.474,31.69,30.192,30.227,1231880,0
1999-11-12,30.299,31.547,29.858,31.547,1361963,0
1999-11-15,31.474,31.583,30.227,31.368,776500,0
1999-11-17,31.25,32.499,30.38,30.774,1472343,0
1999-11-18,31.072,31.618,30.452,31.106,905916,0
1999-11-19,31.287,31.287,29.858,30.082,1269451,0
1999-11-22,30.227,30.227,29.202,29.292,903912,0
1999-11-23,29.39,29.499,28.727,29.275,1284647,0
1999-11-24,29.347,29.428,28.691,29.347,904246,0
1999-11-26,29.428,29.428,28.988,29.059,219757,0
1999-11-29,28.87,28.87,26.939,27.189,1469838,0
1999-11-30,27.226,27.667,26.786,26.895,2314303,0
1999-12-01,27.011,27.775,26.939,27.594,974716,0
1999-12-02,27.738,28.214,27.523,28.179,936306,0
1999-12-03,28.691,30.452,28.654,29.607,1273292,0
1999-12-06,29.518,30.154,29.428,29.939,1375655,0
1999-12-07,29.939,29.975,29.678,29.904,1278969,0
1999-12-08,29.57,29.715,29.166,29.39,1279303,0
1999-12-09,29.607,29.607,27.594,28.583,1802814,0
1999-12-10,28.763,28.834,27.523,27.811,958851,0
1999-12-13,27.63,27.999,27.226,27.882,1036669,0
1999-12-14,27.811,27.882,26.976,27.469,1199482,0
1999-12-15,27.594,28.179,27.37,28.015,1047021,0
1999-12-16,26.642,28.403,22.833,26.858,7751969,0
1999-12-17,28.105,28.691,26.858,27.37,3630175,0
1999-12-20,27.558,27.667,26.858,27.594,1318212,0
1999-12-21,27.811,29.347,27.37,29.238,1955107,0
1999-12-22,29.004,30.227,28.95,29.939,2050126,0
1999-12-23,30.154,30.739,29.238,29.57,565759,0
1999-12-27,29.858,30.082,29.238,30.047,701689,0
1999-12-28,30.118,30.892,29.57,30.38,854317,0
1999-12-29,30.118,31.323,30.01,31.25,789190,0
1999-12-30,30.963,32.203,30.963,31.762,864168,0
1999-12-31,32.131,32.131,29.858,31.106,992083,0
2000-01-03,31.035,31.035,28.691,30.595,782343,0
2000-01-04,30.452,30.845,28.834,29.347,974381,0
2000-01-05,29.499,30.227,29.13,29.678,1155229,0
2000-01-06,29.31,30.452,29.202,29.84,1354616,0
2000-01-07,29.823,31.69,29.57,31.34,1146548,0
2000-01-10,31.618,32.499,31.403,32.059,1040677,0
2000-01-11,31.727,31.727,29.975,30.192,1380498,0
2000-01-12,30.01,30.082,29.347,29.347,1730341,0
2000-01-13,29.275,31.836,29.275,31.799,1061216,0
2000-01-14,31.916,32.57,31.323,31.951,1139534,0
2000-01-18,31.511,32.57,31.25,32.391,1036500,0
2000-01-19,32.499,32.499,30.192,30.452,769987,0
2000-01-20,30.703,30.811,29.858,30.01,1371983,0
2000-01-21,29.715,29.858,28.619,28.834,1710303,0
2000-01-24,28.798,29.13,28.691,28.727,1187961,0
2000-01-25,28.511,28.511,26.319,27.667,2580983,0
2000-01-26,27.667,28.474,27.558,27.928,1107805,0
2000-01-27,27.963,28.546,27.523,27.846,883038,0
2000-01-28,27.487,28.105,26.131,26.273,2293429,0
2000-01-31,26.57,27.594,26.463,27.433,1580885,0
2000-02-01,27.577,27.738,26.921,27.226,843129,0
2000-02-02,27.577,28.314,27.146,28.277,1381500,0
2000-02-03,28.125,29.194,27.721,28.682,1120329,0
2000-02-04,28.573,29.598,28.421,29.085,899070,0
2000-02-07,29.085,29.23,26.508,26.732,1325893,0
2000-02-08,27.469,27.541,24.155,25.7,2874717,0
2000-02-09,25.628,25.663,24.45,25.071,5041735,0
2000-02-10,24.818,24.818,23.419,23.714,3442648,0
2000-02-11,23.75,23.786,22.681,22.862,3142568,0
2000-02-14,23.085,24.002,22.528,23.472,2282573,0
2000-02-15,22.978,24.298,22.645,24.002,1928055,0
2000-02-16,23.786,23.858,23.121,23.229,973212,0
2000-02-17,23.562,23.966,23.121,23.894,1000265,0
2000-02-18,24.155,24.189,21.792,22.017,2067659,0
2000-02-22,21.684,21.756,20.471,21.468,3649547,0
2000-02-23,21.432,22.088,21.063,21.432,1769584,0
2000-02-24,21.72,22.528,21.208,22.492,1757895,0
2000-02-25,22.457,24.083,22.421,22.628,1640335,0
2000-02-28,22.088,23.454,21.316,22.789,1501733,0
2000-02-29,22.789,23.786,22.348,23.525,1114819,0
2000-03-01,23.633,24.414,22.313,24.002,1214679,0
2000-03-02,23.786,24.738,23.562,23.894,937811,0
2000-03-03,24.45,25.187,23.931,24.298,1247575,0
2000-03-06,24.1,24.236,23.714,23.894,1103298,0
2000-03-07,23.858,24.047,23.49,23.562,1463492,0
2000-03-08,23.858,23.858,22.366,23.58,1377326,0
2000-03-09,23.472,24.298,23.192,24.083,1620128,0
2000-03-10,23.858,25.294,23.75,24.469,1422859,0
2000-03-13,23.633,24.524,22.645,23.75,1212452,0
2000-03-14,23.75,24.855,23.248,23.31,981005,0
2000-03-15,23.858,27.613,22.752,26.399,2299662,0
2000-03-16,26.121,33.469,26.068,32.031,5206052,0
2000-03-17,30.703,31.591,29.715,30.154,2387387,0
2000-03-20,29.598,29.598,27.397,28.331,1394803,0
2000-03-21,28.492,31.151,28.492,30.982,1473624,0
2000-03-22,30.926,31.151,29.929,30.821,1410724,0
2000-03-23,30.315,31.538,29.823,30.982,845409,0
2000-03-24,31.368,32.58,31.368,32.527,1466720,0
2000-03-27,32.472,32.805,31.591,32.194,734752,0
2000-03-28,32.14,32.365,31.474,31.87,736756,0
2000-03-29,31.313,32.031,30.263,30.766,1027761,0
2000-03-30,30.595,32.527,30.541,31.87,1863487,0
2000-03-31,31.808,35.015,30.703,34.628,2306231,0
2000-04-03,33.909,35.346,33.631,34.52,1089549,0
2000-04-04,34.458,36.451,33.801,35.678,2552820,0
2000-04-05,35.068,36.12,33.415,33.865,766592,0
2000-04-06,33.855,33.964,32.644,33.244,808561,0
2000-04-07,33.029,34.402,32.644,34.402,630661,0
2000-04-10,34.736,34.736,32.805,32.805,781843,0
2000-04-11,32.696,34.402,32.257,33.362,1030881,0
2000-04-12,32.912,33.964,32.696,33.469,1273682,0
2000-04-13,33.577,33.964,32.031,33.801,1260990,0
2000-04-14,33.415,33.684,29.544,29.823,1630704,0
2000-04-17,29.158,35.346,29.158,35.239,1811609,0
2000-04-18,34.458,34.789,33.082,33.244,1750491,0
2000-04-19,33.029,33.082,31.368,32.031,971654,0
2000-04-20,32.087,33.749,32.087,33.469,998039,0
2000-04-24,32.912,34.736,32.696,34.35,995590,0
2000-04-25,34.135,37.664,34.135,37.224,1680355,0
2000-04-26,37.17,37.17,32.696,33.244,1300955,0
2000-04-27,32.751,36.226,32.472,35.346,1169369,0
2000-04-28,34.96,35.239,33.137,35.015,941485,0
2000-05-01,35.015,35.455,33.909,35.123,679868,0
2000-05-02,34.548,35.123,32.912,33.082,928904,0
2000-05-03,32.912,33.137,31.42,32.751,834611,0
2000-05-04,33.137,33.801,32.472,33.684,843518,0
2000-05-05,33.631,35.346,33.137,34.852,701799,0
2000-05-08,34.35,35.734,33.082,34.241,888715,0
2000-05-09,34.681,35.734,33.137,35.123,684322,0
2000-05-10,34.628,36.488,34.458,34.736,890721,0
2000-05-11,34.905,35.4,33.964,35.068,964418,0
2000-05-12,35.068,35.508,34.52,35.4,594148,0
2000-05-15,35.015,36.892,35.015,36.344,794311,0
2000-05-16,36.667,39.65,36.451,39.65,1570475,0
2000-05-17,38.823,38.993,37.052,37.224,738315,0
2000-05-18,37.332,37.996,35.455,35.563,459444,0
2000-05-19,34.628,37,34.628,35.734,658605,0
2000-05-22,35.786,37.052,34.628,36.506,731413,0
2000-05-23,36.892,37.996,34.681,34.736,594926,0
2000-05-24,34.789,39.101,34.241,37.664,1401707,0
2000-05-25,37.224,38.328,35.678,36.012,805109,0
2000-05-26,36.783,37.773,35.176,37.117,715380,0
2000-05-30,37.332,39.928,37.279,39.928,1200874,0
2000-05-31,38.607,41.86,38.545,38.877,1503571,0
2000-06-01,38.993,41.752,38.545,41.419,998039,0
2000-06-02,41.804,42.857,41.752,42.524,2138351,0
2000-06-05,42.524,43.188,39.82,41.364,1066392,0
2000-06-06,41.086,41.257,39.875,40.098,693340,0
2000-06-07,40.152,40.315,38.661,39.595,884819,0
2000-06-08,39.57,39.712,36.065,36.226,1172041,0
2000-06-09,36.758,37.996,36.226,37.557,750114,0
2000-06-12,38.105,38.328,36.065,36.344,555741,0
2000-06-13,35.815,37.557,35.346,37.117,914319,0
2000-06-14,37.439,38.545,35.455,35.786,1316543,0
2000-06-15,36.012,36.281,34.905,35.948,1360292,0
2000-06-16,37.557,38.491,36.344,36.946,1473846,0
2000-06-19,36.254,39.048,35.786,37.944,555963,0
2000-06-20,37.773,38.436,36.398,38.221,604389,0
2000-06-21,38.024,38.221,37,37.386,584350,0
2000-06-22,37.386,37.386,35.346,35.455,687772,0
2000-06-23,35.346,35.508,34.135,34.789,997036,0
2000-06-26,34.789,35.84,34.575,35.563,717163,0
2000-06-27,35.535,36.012,33.684,33.801,952060,0
2000-06-28,34.575,34.905,33.415,34.402,910091,0
2000-06-29,34.402,34.789,33.192,33.749,594592,0
2000-06-30,33.749,35.293,31.808,32.418,1379554,0
2000-07-03,33.029,36.946,33.029,35.734,729185,0
2000-07-05,35.625,37.773,35.239,36.398,1205105,0
2000-07-06,36.73,39.263,36.693,38.715,1264441,0
2000-07-07,38.877,42.362,38.877,40.538,1390017,0
2000-07-10,40.43,42.524,40.315,41.59,2274502,0
2000-07-11,41.202,41.257,39.712,39.981,1952213,0
2000-07-12,39.712,41.752,39.541,41.752,966978,0
2000-07-13,41.643,42.03,40.755,41.033,682318,0
2000-07-14,41.202,42.137,41.086,41.698,667065,0
2000-07-17,41.804,42.083,41.05,41.922,612961,0
2000-07-18,41.976,41.976,41.312,41.364,687552,0
2000-07-19,41.312,41.526,41.141,41.312,1527394,0
2000-07-20,41.141,41.976,41.141,41.922,1110477,0
2000-07-21,41.922,42.308,39.875,39.981,711263,0
2000-07-24,35.948,38.877,35.786,37.557,2644217,0
2000-07-25,37.332,38.157,37.117,38.105,1140090,0
2000-07-26,37.61,37.664,36.56,36.946,1105357,0
2000-07-27,37,37.251,35.455,36.838,1177719,0
2000-07-28,36.783,36.892,34.905,35.786,866117,0
2000-07-31,35.895,37.439,35.346,37.279,755459,0
2000-08-01,37.279,37.279,36.46,36.73,674414,0
2000-08-02,36.73,39.595,36.73,38.715,884485,0
2000-08-03,38.157,39.263,37.17,38.877,824592,0
2000-08-04,39.263,39.541,37.386,37.557,657936,0
2000-08-07,37.834,38.545,37.117,38.157,594704,0
2000-08-08,38.607,38.661,37.664,37.834,469574,0
2000-08-09,38.077,38.105,36.065,36.946,454878,0
2000-08-10,36.892,37.656,36.56,36.56,423149,0
2000-08-11,36.56,38.049,36.129,37.224,511988,0
2000-08-14,37,38.049,36.612,37.996,375502,0
2000-08-15,38.105,39.263,36.946,39.154,590028,0
2000-08-16,39.263,39.766,36.56,36.838,600827,0
2000-08-17,36.838,39.433,36.667,38.993,731524,0
2000-08-18,38.436,38.993,36.946,37.332,593703,0
2000-08-21,37.386,37.61,35.895,36.838,876247,0
2000-08-22,36.73,38.105,36.73,37.018,357356,0
2000-08-23,36.838,37.224,35.948,36.73,481598,0
2000-08-24,36.398,37.332,36.012,37.279,418697,0
2000-08-25,37.332,37.996,37.224,37.664,310488,0
2000-08-28,37.773,38.049,36.783,36.91,520560,0
2000-08-29,36.667,36.73,35.625,36.226,879811,0
2000-08-30,36.226,36.838,36.012,36.783,573887,0
2000-08-31,36.308,36.946,35.84,36.73,547278,0
2000-09-01,37.052,37.332,36.612,37.17,732193,0
2000-09-05,37.117,37.664,37.052,37.117,816355,0
2000-09-06,37.052,37.773,36.838,37.503,1247298,0
2000-09-07,37.61,38.221,37.386,38.049,595929,0
2000-09-08,37.557,39.766,37.557,38.823,1163023,0
2000-09-11,38.491,38.993,37.439,37.61,567540,0
2000-09-12,37.664,39.056,37.224,37.279,471245,0
2000-09-13,37.61,40.367,37.61,37.996,996702,0
2000-09-14,37.664,38.715,36.226,37.439,936252,0
2000-09-15,37.279,39.875,36.451,36.451,2033815,0
2000-09-18,37,37,35.346,35.563,649478,0
2000-09-19,35.705,35.734,34.575,35.293,1087322,0
2000-09-20,35.068,35.4,34.018,35.176,1435549,0
2000-09-21,35.346,36.226,35.015,35.786,1005497,0
2000-09-22,35.293,36.451,34.35,36.065,440407,0
2000-09-25,36.56,36.612,35.015,35.455,822142,0
2000-09-26,35.176,35.678,34.681,35.123,1178719,0
2000-09-27,35.123,36.065,34.905,35.239,817690,0
2000-09-28,35.346,38.993,35.293,38.661,1621130,0
2000-09-29,38.661,39.82,37.557,38.491,1460265,0
2000-10-02,38.545,38.661,36.892,37.557,822699,0
2000-10-03,38.157,38.275,36.226,36.281,1183730,0
2000-10-04,36.531,37.717,36.344,37.439,861887,0
2000-10-05,37.439,38.384,36.946,37.888,1050919,0
2000-10-06,37.888,38.328,36.612,37.117,537704,0
2000-10-09,37.224,38.436,36.56,36.73,608507,0
2000-10-10,37,38.328,37,37.439,619084,0
2000-10-11,36.73,38.661,36.667,37.664,912874,0
2000-10-12,36.783,38.384,36.398,36.398,1012176,0
2000-10-13,36.281,37.888,36.12,37.664,790415,0
2000-10-16,36.838,38.545,36.12,37.773,831271,0
2000-10-17,38.787,38.941,36.226,37.117,1086320,0
2000-10-18,36.667,37.61,35.895,37,1343150,0
2000-10-19,37.557,38.545,36.344,38.384,967423,0
2000-10-20,38.545,38.545,37.052,37.503,549395,0
2000-10-23,37.386,37.503,36.451,36.73,640459,0
2000-10-24,37.557,38.328,36.56,36.667,633892,0
2000-10-25,37.332,38.877,36.892,37.279,889607,0
2000-10-26,37.332,38.823,36.667,37.664,1026648,0
2000-10-27,37.844,38.77,36.946,38.275,1165918,0
2000-10-30,37.798,39.856,37.664,39.739,913653,0
2000-10-31,39.82,42.03,39.101,40.978,1396808,0
2000-11-01,40.646,40.925,39.766,40.152,1050695,0
2000-11-02,40.646,41.86,40.646,41.698,1193974,0
2000-11-03,41.526,42.632,40.646,41.086,981785,0
2000-11-06,41.419,42.748,41.364,42.246,1112148,0
2000-11-07,42.416,43.349,42.083,42.748,960077,0
2000-11-08,43.018,43.961,42.964,43.349,1327899,0
2000-11-09,42.909,43.574,41.643,43.018,1960786,0
2000-11-10,43.08,43.413,41.804,42.03,1206441,0
2000-11-13,41.419,42.857,40.646,41.526,912984,0
2000-11-14,41.473,42.308,40.755,41.473,1404044,0
2000-11-15,41.59,41.643,40.486,41.364,1462713,0
2000-11-16,41.446,42.577,41.202,41.59,1547098,0
2000-11-17,41.518,43.349,40.646,42.695,863333,0
2000-11-20,42.577,43.736,42.524,42.857,533809,0
2000-11-21,43.853,44.014,42.748,43.853,932801,0
2000-11-22,43.764,45.677,43.521,45.067,1286371,0
2000-11-24,45.326,45.838,44.509,45.605,559302,0
2000-11-27,45.615,46.612,45.506,46.225,1184621,0
2000-11-28,44.904,45.892,42.416,44.212,2193345,0
2000-11-29,44.68,46.171,43.736,46.018,1360960,0
2000-11-30,45.919,46.745,44.958,45.012,2054412,0
2000-12-01,45.371,45.398,43.907,44.07,1463270,0
2000-12-04,41.804,43.521,41.312,43.243,2663478,0
2000-12-05,43.188,44.509,42.308,44.123,1362075,0
2000-12-06,44.321,44.402,42.191,42.469,1241842,0
2000-12-07,42.11,42.857,41.312,42.802,1114708,0
2000-12-08,42.632,42.857,41.364,42.416,2263037,0
2000-12-11,41.976,42.083,40.593,41.086,2554155,0
2000-12-12,41.312,41.312,39.541,39.875,2029250,0
2000-12-13,40.152,41.141,39.65,39.981,1777544,0
2000-12-14,40.234,41.202,39.82,40.036,1384228,0
2000-12-15,39.65,42.857,39.65,41.473,3918455,0
2000-12-18,41.832,42.857,41.419,41.86,1348381,0
2000-12-19,41.562,44.402,41.086,42.246,2350761,0
2000-12-20,40.978,42.308,40.367,41.202,1739692,0
2000-12-21,42.416,45.119,42.246,44.509,2120760,0
2000-12-22,44.625,45.947,44.347,45.506,2198912,0
2000-12-26,45.398,47.716,45.398,47.329,1530844,0
2000-12-27,47.222,47.716,46.664,47.104,918219,0
2000-12-28,46.971,47.661,46.395,46.782,974882,0
2000-12-29,46.555,47.553,46.503,46.998,2042722,0
2001-01-02,47.052,47.052,43.961,44.509,1672897,0
2001-01-03,44.68,45.838,43.853,44.241,1993961,0
2001-01-04,43.8,44.571,43.297,43.961,1793795,0
2001-01-05,43.853,43.907,41.976,42.03,2067881,0
2001-01-08,42.137,43.413,41.526,42.416,1306856,0
2001-01-09,42.857,44.014,41.752,43.961,1269563,0
2001-01-10,43.736,43.8,41.526,42.857,1327451,0
2001-01-11,42.857,43.188,40.152,41.202,1463492,0
2001-01-12,40.43,40.43,38.384,39.263,2541463,0
2001-01-16,39.433,40.206,38.77,39.766,1046687,0
2001-01-17,40.206,41.698,39.65,40.699,1685921,0
2001-01-18,40.816,40.872,40.206,40.816,1182282,0
2001-01-19,41.078,41.804,39.712,41.364,1183396,0
2001-01-22,41.202,42.083,39.766,40.486,678756,0
2001-01-23,40.486,42.137,40.098,42.083,818914,0
2001-01-24,41.752,41.804,40.206,40.872,837838,0
2001-01-25,41.419,43.467,40.872,42.137,903079,0
2001-01-26,42.695,43.297,41.419,42.857,690778,0
2001-01-29,42.632,43.853,42.083,43.736,594258,0
2001-01-30,42.964,43.297,41.419,41.922,1056261,0
2001-01-31,42.164,42.388,40.727,41.446,1235719,0
2001-02-01,41.212,41.446,39.56,40.341,1398366,0
2001-02-02,39.964,41.283,39.065,39.065,946494,0
2001-02-05,39.613,40.807,39.228,40.396,797539,0
2001-02-06,40.396,42.002,40.341,40.503,850753,0
2001-02-07,40.781,41.95,40.727,41.5,1018633,0
2001-02-08,42.11,42.999,41.5,41.617,708702,0
2001-02-09,41.554,43.439,41.446,42.497,1043015,0
2001-02-12,42.559,43.557,42.002,42.615,890721,0
2001-02-13,42.838,43.055,40.835,40.952,1022529,0
2001-02-14,41.105,41.5,39.946,41.338,801213,0
2001-02-15,41.894,42.497,40.396,40.952,736756,0
2001-02-16,40.17,41.617,39.731,39.766,718277,0
2001-02-20,40.278,40.781,39.838,39.946,978555,0
2001-02-21,40.341,41.723,39.731,40.062,948609,0
2001-02-22,40.727,41.5,39.399,39.784,1560793,0
2001-02-23,39.892,40.009,37.62,38.507,1489655,0
2001-02-26,38.841,40.835,38.391,40.781,1070287,0
2001-02-27,40.609,40.781,37.511,37.953,1816729,0
2001-02-28,36.344,36.506,31.511,31.97,49231389,0
2001-03-01,31.852,34.565,31.789,32.957,7555254,0
2001-03-02,33.011,33.192,32.185,32.57,2417223,0
2001-03-05,32.185,32.518,31.403,32.347,1781996,0
2001-03-06,32.319,33.954,31.96,33.29,1676348,0
2001-03-07,33.29,33.29,32.733,33.065,1178609,0
2001-03-08,33.443,33.954,32.733,32.904,1530398,0
2001-03-09,32.624,33.127,31.916,32.849,1464161,0
2001-03-12,31.457,32.733,31.125,31.628,2097718,0
2001-03-13,32.013,32.4,30.845,31.125,2339518,0
2001-03-14,30.685,31.072,29.966,30.182,2235984,0
2001-03-15,31.268,32.518,30.234,31.628,2013555,0
2001-03-16,31.349,33.011,31.242,32.013,3207415,0
2001-03-19,32.122,34.402,32.069,33.794,1797472,0
2001-03-20,33.846,34.179,31.403,31.403,1122389,0
2001-03-21,31.457,33.515,31.125,33.065,2167628,0
2001-03-22,33.011,34.288,32.733,34.231,2231308,0
2001-03-23,34.789,35.957,34.736,35.176,2712236,0
2001-03-26,35.644,36.398,35.247,35.498,2995673,0
2001-03-27,35.734,35.734,34.844,35.204,1239949,0
2001-03-28,35.051,35.616,34.27,34.889,1016629,0
2001-03-29,34.728,35.498,33.765,34.402,1141648,0
2001-03-30,34.672,35.328,34.16,34.996,1175825,0
2001-04-02,35.041,35.275,33.506,34.16,1291604,0
2001-04-03,34.108,34.116,32.4,32.446,1173710,0
2001-04-04,32.68,33.478,32.266,33.111,1377215,0
2001-04-05,33.218,34.098,32.563,34.089,1266891,0
2001-04-06,33.524,33.909,32.409,33.559,1386455,0
2001-04-09,33.559,34.27,33.273,33.613,955290,0
2001-04-10,33.927,35.895,33.927,35.14,2294875,0
2001-04-11,34.979,35.696,34.322,35.687,1572926,0
2001-04-12,35.285,36.101,34.619,35.777,772047,0
2001-04-16,35.734,36.317,34.44,34.934,964418,0
2001-04-17,34.619,36.084,34.44,36.03,1201876,0
2001-04-18,35.563,39.82,35.508,38.536,2718694,0
2001-04-19,38.221,38.365,37.476,38.015,2160393,0
2001-04-20,37.152,37.279,35.687,36.9,2056192,0
2001-04-23,37.008,37.529,36.531,37.071,1175714,0
2001-04-24,37.395,37.953,36.299,36.604,922225,0
2001-04-25,36.612,37.6,36.226,37.538,987461,0
2001-04-26,37.538,38.455,37.081,37.233,864447,0
2001-04-27,37.834,38.391,37.376,38.384,750003,0
2001-04-30,38.507,39.631,38.401,38.895,1234717,0
2001-05-01,39.146,41.723,38.823,41.338,1465161,0
2001-05-02,41.554,42.524,41.544,42.218,2274057,0
2001-05-03,41.894,41.904,39.551,40.486,1609329,0
2001-05-04,39.326,39.65,38.482,39.551,1661208,0
2001-05-07,39.281,40.036,38.796,39.048,1245627,0
2001-05-08,39.641,39.731,37.953,39.021,990803,0
2001-05-09,39.012,39.766,38.365,38.877,804665,0
2001-05-10,38.85,39.101,38.238,38.868,782399,0
2001-05-11,38.921,39.57,38.157,38.167,795982,0
2001-05-14,38.581,39.326,38.267,38.983,570211,0
2001-05-15,38.841,39.82,38.796,39.065,848304,0
2001-05-16,38.85,41.283,38.581,41.231,980671,0
2001-05-17,41.078,42.083,41.015,41.958,1216236,0
2001-05-18,41.832,41.984,41.356,41.77,831049,0
2001-05-21,41.922,43.853,41.024,43.718,1125729,0
2001-05-22,43.592,44.169,43.207,43.53,872462,0
2001-05-23,43.413,43.449,42.542,42.705,679980,0
2001-05-24,42.705,43.853,42.263,43.62,712376,0
2001-05-25,43.835,44.051,42.64,42.874,542158,0
2001-05-29,42.218,43.234,41.95,42.191,1071846,0
2001-05-30,41.779,42.039,41.428,41.706,1500008,0
2001-05-31,41.752,42.667,41.293,41.401,1236164,0
2001-06-01,41.454,42.254,40.772,42.164,1152224,0
2001-06-04,42.246,42.246,41.024,41.76,890830,0
2001-06-05,41.813,42.757,41.446,42.64,721170,0
2001-06-06,42.577,42.577,41.194,41.428,887938,0
2001-06-07,41.454,42.047,41.194,41.76,794979,0
2001-06-08,41.723,41.95,39.955,40.727,1214679,0
2001-06-11,40.727,41.06,40.386,40.486,499966,0
2001-06-12,40.278,41.5,40.036,41.312,758576,0
2001-06-13,41.24,41.86,40.134,40.699,883818,0
2001-06-14,40.315,41.275,39.82,39.847,933359,0
2001-06-15,39.631,40.772,39.604,40.358,1801812,0
2001-06-18,40.574,41.454,40.17,40.43,904858,0
2001-06-19,40.816,41.715,39.731,39.981,1016964,0
2001-06-20,39.991,41.813,39.981,41.509,2105510,0
2001-06-21,41.302,42.615,41.186,42.218,2734724,0
2001-06-22,41.958,42.147,40.439,40.764,817355,0
2001-06-25,41.05,41.24,40.126,40.88,876358,0
2001-06-26,40.422,40.609,39.856,40.179,1131740,0
2001-06-27,40.144,40.835,39.731,40.619,1484310,0
2001-06-28,40.826,42.164,40.816,41.581,1648517,0
2001-06-29,41.571,42.119,40.259,41.06,983120,0
2001-07-02,41.446,41.804,40.745,40.844,721727,0
2001-07-03,40.969,42.155,40.215,41.078,619753,0
2001-07-05,40.826,41.877,40.781,41.033,604834,0
2001-07-06,40.816,40.816,38.616,38.725,1513145,0
2001-07-09,38.733,39.505,38.374,39.039,1489877,0
2001-07-10,39.946,42.254,39.9,41.841,3926583,0
2001-07-11,42.093,42.344,41.113,41.77,1785671,0
2001-07-12,41.841,43.179,41.544,42.981,1387902,0
2001-07-13,43.234,43.673,42.524,43.225,1288710,0
2001-07-16,43.144,44.15,43.107,43.333,796537,0
2001-07-17,43.216,45.057,42.865,44.402,1501232,0
2001-07-18,44.265,45.147,44.032,44.41,1229930,0
2001-07-19,44.733,46.693,44.723,45.238,1864377,0
2001-07-20,45.165,46.386,44.922,45.659,1473624,0
2001-07-23,45.578,46.612,45.416,45.451,1231936,0
2001-07-24,45.497,46.612,43.952,45.147,1245961,0
2001-07-25,44.428,46.602,44.428,45.866,1133745,0
2001-07-26,45.057,46.612,44.922,46.54,1232823,0
2001-07-27,46.171,46.475,45.47,45.928,802104,0
2001-07-30,45.902,46.108,44.169,44.823,982118,0
2001-07-31,44.347,44.868,43.988,44.535,1083982,0
2001-08-01,44.356,44.904,43.782,44.788,951281,0
2001-08-02,44.797,45.435,44.032,44.931,588470,0
2001-08-03,45.273,45.677,44.169,44.365,775720,0
2001-08-06,44.175,44.428,43.629,43.718,726959,0
2001-08-07,43.808,44.16,43.341,43.638,716162,0
2001-08-08,43.333,44.032,41.95,42.039,1274571,0
2001-08-09,42.381,42.615,41.652,42.119,906750,0
2001-08-10,42.344,42.767,41.383,42.254,978334,0
2001-08-13,42.388,42.748,41.804,42.748,703135,0
2001-08-14,42.695,43.323,42.254,42.362,1126064,0
2001-08-15,42.21,42.794,41.41,41.491,1259655,0
2001-08-16,41.293,42.039,40.978,41.904,1460265,0
2001-08-17,41.06,41.221,40.494,40.494,1059714,0
2001-08-20,40.79,42.479,40.584,42.407,1169702,0
2001-08-21,42.388,43.673,41.635,43.018,1729005,0
2001-08-22,42.928,43.502,42.281,43.502,1233270,0
2001-08-23,43.099,43.782,42.21,42.317,775943,0
2001-08-24,42.568,43.602,42.164,43.243,983120,0
2001-08-27,43.494,43.701,43.045,43.197,804108,0
2001-08-28,43.574,43.583,41.446,41.715,1326895,0
2001-08-29,41.723,42.083,40.574,40.807,917773,0
2001-08-30,40.862,41.804,40.745,41.689,1042123,0
2001-08-31,41.33,42.388,41.015,41.338,814350,0
2001-09-04,41.212,43.099,41.015,41.248,1218242,0
2001-09-05,41.581,41.823,40.43,41.06,1358846,0
2001-09-06,40.826,41.885,40.224,40.396,1159462,0
2001-09-07,40.305,40.897,38.886,40.341,2236095,0
2001-09-10,40.259,40.341,39.021,39.722,2473666,0
2001-09-17,38.886,39.775,36.442,36.451,2294428,0
2001-09-18,36.531,36.838,35.687,36.56,2097494,0
2001-09-19,36.398,37.467,33.29,35.508,3969441,0
2001-09-20,35.239,36.218,34.288,34.493,2162175,0
2001-09-21,33.739,36.074,33.065,33.667,2873993,0
2001-09-24,34.655,35.931,34.655,35.418,1212675,0
2001-09-25,34.905,36.129,34.207,34.986,1141648,0
2001-09-26,35.437,35.589,34.179,34.915,1375099,0
2001-09-27,34.979,35.563,34.484,35.382,1379329,0
2001-09-28,35.867,36.353,35.41,35.777,1818956,0
2001-10-01,35.589,35.597,33.837,34.7,1534629,0
2001-10-02,34.753,35.068,33.837,34.61,1755500,0
2001-10-03,34.089,36.793,33.622,36.038,3176911,0
2001-10-04,36.03,37.108,35.526,36.272,2018008,0
2001-10-05,35.815,36.488,34.781,35.498,1468947,0
2001-10-08,35.285,35.41,34.135,34.655,1030100,0
2001-10-09,34.647,34.69,33.739,34.135,856097,0
2001-10-10,34.179,35.535,34.179,35.229,1383561,0
2001-10-11,35.544,36.685,35.508,36.677,1920264,0
2001-10-12,36.531,36.55,34.322,35.662,1430318,0
2001-10-15,35.616,36.883,35.455,36.74,1060160,0
2001-10-16,37.286,37.511,36.774,37.161,750670,0
2001-10-17,37.709,37.853,36.02,36.038,1819513,0
2001-10-18,35.993,36.667,35.328,36.317,735644,0
2001-10-19,36.218,36.56,35.22,36.488,528577,0
2001-10-22,36.165,37.511,35.607,37.224,872685,0
2001-10-23,37.628,38.068,36.299,36.829,612072,0
2001-10-24,37.286,38.482,36.56,37.18,863779,0
2001-10-25,36.856,38.616,36.074,38.482,893281,0
2001-10-26,38.221,38.976,37.826,38.445,876915,0
2001-10-29,38.049,38.275,36.586,36.659,850644,0
2001-10-30,36.335,36.622,35.463,35.886,719500,0
2001-10-31,36.03,37.018,35.644,35.886,833608,0
2001-11-01,35.796,36.398,35.194,35.857,1565579,0
2001-11-02,35.815,36.531,35.31,36.389,574109,0
2001-11-05,36.73,38.167,36.721,37.853,871350,0
2001-11-06,37.062,38.886,36.622,38.796,1049471,0
2001-11-07,38.796,39.46,38.238,39.164,1103129,0
2001-11-08,39.281,40.349,38.436,38.742,1331793,0
2001-11-09,38.76,39.838,38.005,39.111,646471,0
2001-11-12,38.796,39.505,37.295,38.85,799210,0
2001-11-13,39.505,40.755,39.101,40.584,1111368,0
2001-11-14,38.949,40.538,38.886,40.045,2328718,0
2001-11-15,39.946,40.79,39.747,40.206,751451,0
2001-11-16,40.476,40.664,39.263,39.731,1498560,0
2001-11-19,39.856,40.081,38.976,39.595,848750,0
2001-11-20,39.505,39.505,37.978,37.996,851311,0
2001-11-21,38.213,38.391,37.709,38.105,764809,0
2001-11-23,38.355,38.562,38.203,38.473,269965,0
2001-11-26,38.374,38.75,38.068,38.634,917439,0
2001-11-27,38.562,38.941,38.221,38.374,1348493,0
2001-11-28,38.284,38.31,37.152,37.341,999374,0
2001-11-29,37.044,38.597,36.91,38.436,1005497,0
2001-11-30,38.455,38.554,37.61,37.944,653484,0
2001-12-03,37.996,38.176,36.361,37.071,852646,0
2001-12-04,36.981,38.176,36.802,38.114,593812,0
2001-12-05,38.31,40.835,38.186,40.494,1484199,0
2001-12-06,40.574,42.083,40.268,41.454,2012106,0
2001-12-07,41.679,41.912,40.609,41.338,709258,0
2001-12-10,41.257,42.246,40.414,40.593,860440,0
2001-12-11,40.567,43.135,40.358,42.11,1229819,0
2001-12-12,42.11,42.658,41.715,42.398,782956,0
2001-12-13,42.388,42.433,40.916,41.24,579340,0
2001-12-14,41.068,42.164,40.699,41.643,645469,0
2001-12-17,41.554,42.999,41.454,42.568,804108,0
2001-12-18,42.658,44.383,42.658,44.302,1376992,0
2001-12-19,44.078,44.931,43.683,44.014,1543091,0
2001-12-20,43.692,43.871,42.577,42.964,1002044,0
2001-12-21,43.055,43.89,42.308,43.144,2279513,0
2001-12-24,43.018,43.548,42.874,43.234,328633,0
2001-12-26,43.323,44.698,43.243,43.8,786518,0
2001-12-27,43.988,44.032,43.234,43.629,854650,0
2001-12-28,43.583,44.374,43.574,44.113,784402,0
2001-12-31,44.07,44.078,42.568,42.615,803662,0
2002-01-02,43.018,43.477,41.804,43.144,1081866,0
2002-01-03,43.486,43.808,42.596,43.764,636117,0
2002-01-04,43.692,44.023,42.64,43.782,418140,0
2002-01-07,43.701,44.383,43.404,43.449,767259,0
2002-01-08,43.718,44.518,43.548,44.347,781064,0
2002-01-09,44.644,45.47,43.413,43.727,1073963,0
2002-01-10,43.647,44.428,43.107,44.104,738537,0
2002-01-11,44.257,44.464,43.135,43.494,768484,0
2002-01-14,43.494,43.494,42.857,42.928,705027,0
2002-01-15,43.278,43.583,42.479,43.216,810787,0
2002-01-16,43.179,43.853,42.362,43.216,1098788,0
2002-01-17,43.477,44.446,42.865,44.169,1158012,0
2002-01-18,43.629,44.014,43.467,43.494,1204548,0
2002-01-22,43.943,44.113,43.055,43.055,899737,0
2002-01-23,43.305,43.853,42.721,43.521,745773,0
2002-01-24,43.62,44.545,43.17,44.509,1339698,0
2002-01-25,44.518,44.958,44.087,44.312,1586174,0
2002-01-28,44.41,44.652,43.844,44.302,755459,0
2002-01-29,44.419,44.742,43.268,43.817,1121499,0
2002-01-30,43.934,44.814,43.457,44.131,1393914,0
2002-01-31,43.764,44.814,43.764,44.402,987349,0
2002-02-01,44.383,44.482,43.592,44.293,843963,0
2002-02-04,44.302,44.599,42.928,43.538,1193750,0
2002-02-05,43.548,44.742,43.502,44.284,726959,0
2002-02-06,44.383,44.535,43.268,43.638,888605,0
2002-02-07,43.673,44.599,43.467,43.638,850866,0
2002-02-08,43.359,44.131,42.712,44.131,987461,0
2002-02-11,43.979,44.473,43.744,44.383,478924,0
2002-02-12,44.123,44.131,42.533,42.82,2080573,0
2002-02-13,43.063,43.268,41.733,42.999,1658981,0
2002-02-14,42.748,42.838,42.066,42.271,1458483,0
2002-02-15,42.381,42.388,41.06,41.33,1531623,0
2002-02-19,41.231,41.571,40.602,41.419,1427311,0
2002-02-20,41.562,42.002,40.377,41.571,1023088,0
2002-02-21,39.631,40.116,38.581,38.841,4219370,0
2002-02-22,38.993,40.116,38.75,39.685,2897039,0
2002-02-25,39.856,39.865,38.823,39.119,1573705,0
2002-02-26,39.056,39.497,38.643,39.263,1174934,0
2002-02-27,39.379,39.936,39.065,39.685,1351609,0
2002-02-28,39.641,40.367,39.263,39.523,1119272,0
2002-03-01,39.981,41.77,39.489,41.581,1325893,0
2002-03-04,41.643,43.664,41.625,43.396,1572035,0
2002-03-05,43.323,43.773,42.425,42.712,1306745,0
2002-03-06,42.568,44.707,42.524,44.393,1374654,0
2002-03-07,44.402,44.599,41.652,42.236,1245851,0
2002-03-08,43.53,44.175,43.018,43.548,1244068,0
2002-03-11,43.421,44.231,42.82,43.808,1022197,0
2002-03-12,43.502,43.538,42.308,43.009,980336,0
2002-03-13,42.748,42.838,41.5,41.625,1156457,0
2002-03-14,41.706,42.533,40.646,41.984,1245404,0
2002-03-15,42.398,43.952,42.03,43.791,1322665,0
2002-03-18,43.557,44.428,43.099,43.897,1265555,0
2002-03-19,44.078,45.516,44.07,44.842,1693492,0
2002-03-20,44.788,45.335,44.087,44.222,934692,0
2002-03-21,44.042,44.087,43.377,43.862,823813,0
2002-03-22,43.736,44.797,43.225,44.25,675638,0
2002-03-25,44.241,44.25,43.045,43.116,783846,0
2002-03-26,43.063,44.895,43.045,44.169,842626,0
2002-03-27,43.952,44.716,43.386,44.204,833498,0
2002-03-28,44.231,44.733,43.449,44.491,633334,0
2002-04-01,43.997,44.607,42.533,44.393,885376,0
2002-04-02,44.302,44.617,43.592,43.961,881812,0
2002-04-03,44.265,44.571,43.144,43.647,870235,0
2002-04-04,43.826,44.464,43.126,44.051,827598,0
2002-04-05,43.971,44.482,43.126,43.673,780729,0
2002-04-08,43.718,44.967,43.53,44.688,834500,0
2002-04-09,44.716,45.28,43.773,43.907,1059379,0
2002-04-10,44.16,45.506,43.907,44.707,1452138,0
2002-04-11,44.607,45.02,43.736,44.042,898513,0
2002-04-12,44.302,45.444,43.502,44.617,785629,0
2002-04-15,44.662,45.487,44.051,44.877,746998,0
2002-04-16,45.119,46.269,44.967,45.857,937587,0
2002-04-17,45.902,46.404,45.533,45.811,1081754,0
2002-04-18,45.767,46.314,44.339,45.991,1380443,0
2002-04-19,45.838,46.494,45.757,46.144,945491,0
2002-04-22,46.36,46.368,44.842,45.866,825037,0
2002-04-23,45.721,46.261,45.209,45.639,859548,0
2002-04-24,45.964,46.269,45.623,45.677,682206,0
2002-04-25,45.776,46.629,45.757,46.484,880924,0
2002-04-26,46.584,46.636,44.949,45.039,859770,0
2002-04-29,45.128,45.639,44.321,44.859,871350,0
2002-04-30,45.11,46.629,44.895,46.197,1302069,0
2002-05-01,46.531,46.565,44.535,46.144,1628367,0
2002-05-02,46.261,47.113,46,46.727,1168035,0
2002-05-03,46.854,46.916,45.461,46.225,1486536,0
2002-05-06,46.188,46.764,45.209,45.47,1150667,0
2002-05-07,45.954,48.011,45.947,47.518,2166961,0
2002-05-08,47.751,49.522,47.59,49.1,2745189,0
2002-05-09,49.073,49.835,48.865,49.181,1564354,0
2002-05-10,49.27,49.504,47.878,47.958,1462044,0
2002-05-13,48.11,49.27,47.832,48.928,1475070,0
2002-05-14,49.125,50.528,49.117,50.222,1418295,0
2002-05-15,50.087,50.195,49.359,49.71,2126328,0
2002-05-16,49.71,49.71,48.847,49.234,1567693,0
2002-05-17,48.955,49.073,47.689,48.722,1707407,0
2002-05-20,48.632,48.946,47.464,48.138,685658,0
2002-05-21,48.327,49.252,47.806,48.011,1632040,0
2002-05-22,48.02,48.101,46.854,47.922,1513145,0
2002-05-23,48.067,49.009,47.033,48.479,1687370,0
2002-05-24,48.543,48.739,47.438,47.778,604389,0
2002-05-28,48.165,48.462,47.023,48.011,1284368,0
2002-05-29,47.93,47.939,46.45,46.71,1403488,0
2002-05-30,46.646,47.609,45.802,46.081,1941638,0
2002-05-31,46.395,47.248,45.802,46.593,1417180,0
2002-06-03,46.818,46.818,45.199,45.371,1381222,0
2002-06-04,45.273,45.605,44.347,45.218,1840219,0
2002-06-05,45.487,46.621,45.345,46.036,1488095,0
2002-06-06,45.991,46.171,44.5,45.039,1130516,0
2002-06-07,44.788,45.686,44.788,44.967,1328787,0
2002-06-10,45.173,45.639,44.859,45.165,1025202,0
2002-06-11,45.516,45.721,43.782,44.06,1241618,0
2002-06-12,44.141,45.003,42.615,44.446,1757281,0
2002-06-13,44.257,44.265,42.776,43.009,1538414,0
2002-06-14,43.116,43.943,41.338,43.305,2004981,0
2002-06-17,44.014,44.554,43.439,43.971,1151335,0
2002-06-18,43.135,43.629,42.748,43.055,1584615,0
2002-06-19,43.188,43.457,42.2,42.442,1517262,0
2002-06-20,42.515,43.683,41.904,42.047,1168590,0
2002-06-21,41.248,42.649,41.248,41.779,1631930,0
2002-06-24,42.074,43.773,42.066,42.901,1661987,0
2002-06-25,43.188,44.194,41.904,42.469,1648404,0
2002-06-26,42.147,42.748,41.221,42.352,2079237,0
2002-06-27,42.776,43.655,41.599,43.611,1913918,0
2002-06-28,43.502,44.68,43.439,44.113,1782665,0
2002-07-01,44.014,44.688,42.551,42.559,1086541,0
2002-07-02,42.577,43.808,42.21,42.344,1535409,0
2002-07-03,42.433,43.234,41.221,42.442,1530288,0
2002-07-05,43.055,44.437,42.568,44.383,872574,0
2002-07-08,43.897,44.617,43.216,43.502,1475183,0
2002-07-09,43.997,44.949,43.08,43.341,1733681,0
2002-07-10,43.396,44.241,41.742,41.76,1740026,0
2002-07-11,41.77,42.919,39.119,41.392,4115502,0
2002-07-12,42.838,42.838,40.287,40.655,1874507,0
2002-07-15,40.324,42.002,39.399,41.789,2387721,0
2002-07-16,41.86,41.941,38.572,39.452,2556045,0
2002-07-17,40.315,40.727,39.119,40.287,2103617,0
2002-07-18,40.17,41.446,39.021,39.433,1622132,0
2002-07-19,39.209,39.371,37.996,38.347,1811943,0
2002-07-22,38.293,38.597,36.649,37.17,1964125,0
2002-07-23,37.052,38.005,36.326,36.326,2105734,0
2002-07-24,36.281,37.7,35.832,37.52,2872214,0
2002-07-25,37.215,37.907,35.948,37.142,2056415,0
2002-07-26,37.315,38.293,36.641,38.275,1366750,0
2002-07-29,38.328,40.512,38.049,40.242,1242510,0
2002-07-30,39.955,40.162,38.589,39.335,1551107,0
2002-07-31,39.343,39.352,38.257,39.154,1127622,0
2002-08-01,39.101,39.254,37.763,38.248,1152112,0
2002-08-02,38.238,38.41,36.659,37.215,1387012,0
2002-08-05,37.18,37.934,35.832,36.03,1553889,0
2002-08-06,36.12,38.167,35.931,37.351,1945644,0
2002-08-07,37.755,38.149,35.922,37.215,2495708,0
2002-08-08,37.295,38.993,36.415,38.75,1788230,0
2002-08-09,38.715,38.976,37.61,38.257,1475739,0
2002-08-12,37.907,38.365,37.142,38.077,1563907,0
2002-08-13,38.068,38.554,36.631,36.758,1856361,0
2002-08-14,36.847,40.162,36.344,40.108,2349536,0
2002-08-16,39.631,40.215,38.733,39.936,1367419,0
2002-08-19,39.712,41.131,39.641,41.015,1202322,0
2002-08-20,40.674,41.113,39.712,40.699,1048803,0
2002-08-21,41.015,41.804,40.367,41.086,1238503,0
2002-08-22,41.05,41.715,40.071,41.5,1198314,0
2002-08-23,41.392,41.742,39.991,40.287,1130072,0
2002-08-26,40.503,41.437,39.757,41.356,1301848,0
2002-08-27,41.248,41.617,39.955,40.305,1491322,0
2002-08-28,40.305,40.593,38.455,38.787,1338807,0
2002-08-29,38.75,39.712,38.267,39.379,1538083,0
2002-08-30,39.254,40.324,38.902,39.271,1017296,0
2002-09-03,38.886,38.895,37.476,38.068,1602315,0
2002-09-04,38.31,38.983,37.879,38.77,1376323,0
2002-09-05,38.338,38.347,36.721,37.062,1564243,0
2002-09-06,37.315,38.993,37.036,38.338,1319548,0
2002-09-09,38.338,38.966,37.081,38.545,1196756,0
2002-09-10,38.517,39.03,38.086,38.931,1143540,0
2002-09-11,38.941,40.134,38.643,38.823,1021973,0
2002-09-12,38.725,38.742,37.628,37.863,864003,0
2002-09-13,37.763,38.589,37.431,38.328,795424,0
2002-09-17,37.511,38.347,36.774,36.919,1256871,0
2002-09-18,36.766,38.024,36.758,37.646,1125060,0
2002-09-19,36.612,37.332,35.922,35.975,3091079,0
2002-09-20,36.317,37.295,35.877,37.134,2182214,0
2002-09-23,36.981,37.773,36.586,37.395,1237166,0
2002-09-24,37.367,37.565,36.209,36.766,2482013,0
2002-09-25,36.9,37.871,36.631,37.773,1702956,0
2002-09-26,37.781,39.318,37.773,39.138,1692156,0
2002-09-27,39.03,39.946,38.058,38.068,1650521,0
2002-09-30,38.058,38.213,36.9,37.412,1872615,0
2002-10-01,37.476,38.149,36.677,38.114,1913583,0
2002-10-02,38.049,38.374,36.774,37.018,1433657,0
2002-10-03,37.036,38.077,36.667,37.279,1475739,0
2002-10-04,37.656,38.068,36.702,37.081,1609774,0
2002-10-07,37.099,37.834,36.604,36.937,1553334,0
2002-10-08,37.367,38.823,37.108,37.584,2051406,0
2002-10-09,37.448,37.7,34.942,35.338,3221886,0
2002-10-10,35.346,37.763,34.934,37.386,2128331,0
2002-10-11,37.529,39.613,37.351,38.895,1687034,0
2002-10-14,38.877,39.712,38.473,39.622,1156233,0
2002-10-15,40.439,41.392,40.062,41.24,2031924,0
2002-10-16,40.88,42.093,40.305,40.79,1345821,0
2002-10-17,41.85,43.188,41.562,42.524,1924940,0
2002-10-18,41.941,43.323,41.922,42.964,1599644,0
2002-10-21,42.919,44.545,42.705,44.437,2077122,0
2002-10-22,44.15,44.222,43.278,44.141,1891321,0
2002-10-23,43.871,45.102,43.602,45.102,1957335,0
2002-10-24,44.886,44.931,43.116,43.502,1761178,0
2002-10-25,43.413,44.797,43.287,44.752,1621688,0
2002-10-28,44.733,44.788,42.712,43.135,1767077,0
2002-10-29,43.216,43.943,41.85,42.794,2498269,0
2002-10-30,42.776,43.179,41.904,42.488,2198467,0
2002-10-31,42.828,43.449,41.931,42.183,1661208,0
2002-11-01,41.984,43.53,40.961,43.099,1910356,0
2002-11-04,43.718,43.871,42.388,42.667,1432320,0
2002-11-05,42.425,43.486,42.416,43.486,991692,0
2002-11-06,43.477,44.104,42.757,43.952,1575375,0
2002-11-07,43.773,43.773,43.036,43.413,1378549,0
2002-11-08,43.278,44.454,42.757,42.884,1307080,0
2002-11-11,42.884,43.144,41.5,41.599,1065278,0
2002-11-12,41.789,42.838,41.33,41.706,1255759,0
2002-11-13,41.571,42.785,41.006,42.174,1869164,0
2002-11-14,42.344,44.07,42.344,44.06,1458371,0
2002-11-15,44.123,44.222,42.999,43.971,1242622,0
2002-11-18,43.979,44.41,43.216,43.287,1040342,0
2002-11-19,43.018,44.042,42.497,43.17,1903676,0
2002-11-20,43.216,44.437,42.857,44.023,1398255,0
2002-11-21,44.169,45.696,44.16,45.596,2243554,0
2002-11-22,45.138,45.811,44.94,45.668,1632151,0
2002-11-25,45.639,45.757,44.284,45.047,1773869,0
2002-11-26,45.012,45.02,43.592,43.71,1538749,0
2002-11-27,44.06,46.179,44.051,46,2045505,0
2002-11-29,46.072,46.081,44.554,45.039,713044,0
2002-12-02,45.335,46.108,44.662,44.967,1647626,0
2002-12-03,44.859,45.157,43.961,44.051,1478409,0
2002-12-04,44.032,45.461,43.971,45.173,1620128,0
2002-12-05,45.157,45.273,43.907,44.15,1308862,0
2002-12-06,43.988,44.437,43.063,44.347,1522385,0
2002-12-09,44.222,44.241,42.838,42.865,1458371,0
2002-12-10,42.901,43.89,42.828,43.557,1336023,0
2002-12-11,43.063,43.216,42.695,43.08,1233604,0
2002-12-12,43.197,43.457,42.174,42.524,1533962,0
2002-12-13,42.488,42.506,41.221,41.356,1354169,0
2002-12-16,41.373,42.577,41.275,42.568,1394582,0
2002-12-17,42.299,42.442,41.257,41.518,1474960,0
2002-12-18,41.518,42.174,40.736,41.05,1573817,0
2002-12-19,39.981,43.377,39.757,41.086,2884571,0
2002-12-20,41.041,41.912,40.512,41.257,2766786,0
2002-12-23,41.419,42.739,41.086,41.958,898736,0
2002-12-24,41.841,41.894,41.5,41.698,455658,0
2002-12-26,41.679,42.99,41.518,41.661,774273,0
2002-12-27,41.544,41.832,40.528,40.727,846524,0
2002-12-30,40.736,41.41,40.242,41.231,1165584,0
2002-12-31,41.096,41.652,40.081,40.826,1481527,0
2003-01-02,40.88,42.551,40.699,41.885,1342036,0
2003-01-03,41.841,42.083,41.347,42.012,1268784,0
2003-01-06,42.102,43.287,42.083,43.045,1272456,0
2003-01-07,42.568,42.99,41.912,42.271,1411169,0
2003-01-08,42.254,42.263,40.799,40.835,1222027,0
2003-01-09,41.05,42.128,41.041,41.562,1146325,0
2003-01-10,41.105,42.102,40.853,41.733,1307524,0
2003-01-13,41.76,42.308,41.078,41.364,1551998,0
2003-01-14,41.437,41.885,41.131,41.617,1285704,0
2003-01-15,41.454,41.723,40.036,40.377,1854469,0
2003-01-16,40.646,40.888,39.712,39.971,1268670,0
2003-01-17,39.838,40.162,38.554,38.607,1733124,0
2003-01-21,38.85,39.111,37.968,38.042,1295503,0
2003-01-22,38.058,39.228,37.592,37.987,2154270,0
2003-01-23,38.355,38.597,37.853,38.114,1679910,0
2003-01-24,38.015,38.096,36.712,36.946,1718985,0
2003-01-27,36.677,37.934,36.595,37.205,1654417,0
2003-01-28,37.395,37.7,36.919,37.233,1398478,0
2003-01-29,37.224,38.105,36.245,37.7,1394582,0
2003-01-30,37.557,37.6,36.173,36.326,1819513,0
2003-01-31,36.281,37.547,36.02,36.856,1619238,0
2003-02-03,36.766,37.682,36.47,37.367,1466610,0
2003-02-04,36.819,37.089,36.389,36.774,1645733,0
2003-02-05,37.099,38.213,36.541,36.568,2019121,0
2003-02-06,36.065,36.864,35.597,35.967,2263371,0
2003-02-07,36.055,36.523,35.212,35.374,1448018,0
2003-02-10,35.705,36.165,34.817,35.597,1261326,0
2003-02-11,35.993,36.685,35.059,35.625,1346824,0
2003-02-12,35.491,35.696,34.511,34.511,1250972,0
2003-02-13,34.548,35.285,34.26,34.817,1716983,0
2003-02-14,35.123,35.751,34.331,35.445,1264998,0
2003-02-18,32.221,33.145,31.008,31.52,7588207,0
2003-02-19,31.494,31.708,29.688,30.154,3525473,0
2003-02-20,30.396,30.586,28.754,29.103,3426728,0
2003-02-21,29.149,30.1,28.932,29.913,2642770,0
2003-02-24,29.437,29.885,28.807,28.844,1466275,0
2003-02-25,28.619,28.968,28.034,28.673,2118980,0
2003-02-26,28.754,29.041,27.702,27.757,2055191,0
2003-02-27,27.63,29.751,27.487,29.292,2837813,0
2003-02-28,29.095,30.739,29.013,30.154,2655015,0
2003-03-03,30.362,30.926,29.625,29.796,1398478,0
2003-03-04,29.929,29.966,28.744,28.96,1241618,0
2003-03-05,28.727,29.238,28.492,28.888,1693603,0
2003-03-06,28.565,28.779,27.918,28.654,1646735,0
2003-03-07,28.35,29.642,28.062,29.113,1918593,0
2003-03-10,29.032,29.13,28.161,28.431,1295613,0
2003-03-11,28.915,29.356,28.053,28.17,1327342,0
2003-03-12,27.973,28.573,27.604,28.223,1809493,0
2003-03-13,28.763,29.428,28.322,29.319,1827751,0
2003-03-14,29.607,30.253,29.328,29.769,1430762,0
2003-03-17,30.029,31.718,29.957,31.143,2105065,0
2003-03-18,31.206,31.655,30.747,31.232,1450914,0
2003-03-19,31.439,32.013,30.558,31.063,1916145,0
2003-03-20,30.747,31.842,30.38,31.394,1468281,0
2003-03-21,32.069,32.518,31.125,32.337,1645399,0
2003-03-24,31.925,32.069,30.299,30.774,1327007,0
2003-03-25,30.936,31.996,30.703,31.583,1155453,0
2003-03-26,31.52,31.996,31.16,31.556,920333,0
2003-03-27,31.439,31.69,30.604,31.457,873242,0
2003-03-28,31.054,31.143,30.433,30.685,1034887,0
2003-03-31,30.405,30.433,29.22,29.552,1638386,0
2003-04-01,29.715,30.289,29.319,29.831,1459039,0
2003-04-02,30.118,31.378,29.975,30.991,1926386,0
2003-04-03,31.296,31.547,30.837,31.098,868335,0
2003-04-04,31.187,31.53,30.541,30.711,685662,0
2003-04-07,31.53,33.003,31.179,31.215,1788345,0
2003-04-08,31.303,31.96,31.008,31.187,1199721,0
2003-04-09,31.655,31.842,30.496,30.558,1396263,0
2003-04-10,30.802,31.143,30.533,30.909,1120613,0
2003-04-11,31.826,31.842,30.496,30.792,1048010,0
2003-04-14,30.828,31.925,30.811,31.664,1269462,0
2003-04-15,31.61,32.4,31.287,32.293,1260778,0
2003-04-16,32.534,32.644,30.944,31.115,1518459,0
2003-04-17,30.864,31.988,30.784,31.826,1660845,0
2003-04-21,32.148,32.203,31.008,31.394,933341,0
2003-04-22,31.089,32.158,31.044,31.978,976323,0
2003-04-23,31.941,32.463,31.61,32.446,909788,0
2003-04-24,32.069,32.087,30.909,31.574,1079086,0
2003-04-25,31.889,31.889,30.622,30.864,1154055,0
2003-04-28,30.902,32.499,30.811,32.409,1172341,0
2003-04-29,32.499,32.518,31.898,32.329,1126791,0
2003-04-30,32.293,32.463,31.727,32.203,1158012,0
2003-05-01,31.754,32.158,31.215,31.664,1104231,0
2003-05-02,31.484,32.489,31.26,32.4,820650,0
2003-05-05,32.463,32.553,31.889,32.05,745278,0
2003-05-06,32.194,33.074,31.925,32.715,1225845,0
2003-05-07,32.544,32.544,31.87,32.041,877976,0
2003-05-08,31.916,32.013,31.232,31.34,1357820,0
2003-05-09,31.484,32.3,31.303,32.022,1467363,0
2003-05-12,31.97,32.589,31.072,32.499,1483969,0
2003-05-13,32.356,32.733,32.069,32.563,1212545,0
2003-05-14,32.652,33.082,32.248,32.553,1163748,0
2003-05-15,32.544,33.344,32.544,33.182,1558406,0
2003-05-16,32.985,33.532,32.776,33.056,1375930,0
2003-05-19,32.894,33.046,31.699,31.718,1285349,0
2003-05-20,31.727,32.077,31.187,31.439,858006,0
2003-05-21,31.484,31.907,31.457,31.672,812362,0
2003-05-22,31.799,32.022,31.439,31.647,1002911,0
2003-05-23,32.087,32.158,31.574,31.889,1070335,0
2003-05-27,31.69,33.334,31.439,33.137,1691051,0
2003-05-28,33.596,33.909,32.805,33.478,1269381,0
2003-05-29,33.515,33.999,33.415,33.524,1148293,0
2003-05-30,33.434,33.658,32.786,33.254,1166758,0
2003-06-02,33.263,34.044,32.985,33.208,1139726,0
2003-06-03,33.226,33.451,32.768,33.236,1048458,0
2003-06-04,33.236,34.905,33.102,34.799,1306940,0
2003-06-05,34.44,34.825,34.018,34.511,1098662,0
2003-06-06,34.817,34.87,33.316,33.425,1372162,0
2003-06-09,33.577,34.223,33.281,33.73,1536428,0
2003-06-10,34.207,34.52,33.712,34.43,927090,0
2003-06-11,34.27,34.924,33.909,34.781,953253,0
2003-06-12,34.771,35.123,34.116,34.6,882775,0
2003-06-13,34.61,34.852,33.909,34.189,929625,0
2003-06-16,34.223,35.616,34.071,35.553,1084050,0
2003-06-17,35.498,35.553,34.771,35.285,873711,0
2003-06-18,35.033,35.553,34.493,35.265,961289,0
2003-06-19,34.899,35.212,34.296,34.402,1218526,0
2003-06-20,34.628,34.979,34.26,34.665,1430225,0
2003-06-23,34.511,34.7,33.586,34.179,1087368,0
2003-06-24,33.837,34.942,33.837,34.377,1084540,0
2003-06-25,34.189,34.26,32.599,32.751,2431879,0
2003-06-26,32.751,33.236,32.069,32.428,1618812,0
2003-06-27,32.428,32.472,31.618,31.817,1359857,0
2003-06-30,31.78,32.446,31.61,31.826,1062252,0
2003-07-01,31.556,32.696,31.169,32.356,1395723,0
2003-07-02,32.409,32.544,31.591,32.489,950976,0
2003-07-03,32.391,32.724,31.378,31.378,665376,0
2003-07-07,32.006,32.489,31.852,32.391,1472066,0
2003-07-08,32.203,33.73,32.167,33.577,1826833,0
2003-07-09,33.208,33.568,32.518,33.074,1346897,0
2003-07-10,32.786,32.786,31.035,31.718,1987379,0
2003-07-11,31.708,32.751,31.682,32.696,1129327,0
2003-07-14,33.173,33.298,31.988,32.266,1119120,0
2003-07-15,32.858,33.603,32.652,32.966,2030683,0
2003-07-16,33.846,34.986,33.72,34.934,3284307,0
2003-07-17,34.359,34.899,33.73,34.035,2272405,0
2003-07-18,34.125,34.718,33.254,34.305,1132699,0
2003-07-21,34.089,34.223,32.975,33.658,1155969,0
2003-07-22,33.999,34.359,32.993,33.945,1135924,0
2003-07-23,34.044,34.771,33.541,34.619,996092,0
2003-07-24,34.986,35.84,34.942,35.015,1977201,0
2003-07-25,35.302,35.705,34.762,35.41,1370552,0
2003-07-28,35.607,35.662,35.033,35.473,1049141,0
2003-07-29,35.498,35.563,33.837,35.293,1496136,0
2003-07-30,35.176,36.092,34.996,35.84,1846058,0
2003-07-31,36.048,37.61,35.84,37.018,2583318,0
2003-08-01,36.829,36.892,35.581,35.957,1280178,0
2003-08-04,36.101,36.758,35.068,36.496,1618194,0
2003-08-05,36.604,36.685,35.086,35.328,1208229,0
2003-08-06,35.14,35.498,34.762,34.986,1766210,0
2003-08-07,35.041,35.392,34.529,35.149,1283489,0
2003-08-08,35.212,35.786,35.041,35.22,836928,0
2003-08-11,35.293,35.85,34.709,35.104,1122082,0
2003-08-12,35.239,35.653,34.808,35.455,767395,0
2003-08-13,35.815,35.886,34.69,34.986,1708106,0
2003-08-14,35.068,35.247,34.493,34.942,1884647,0
2003-08-15,34.996,35.123,33.801,34.852,643080,0
2003-08-18,34.942,35.374,34.862,35.212,1164892,0
2003-08-19,35.212,35.374,34.728,35.364,1089487,0
2003-08-20,35.132,35.167,34.746,35.104,772818,0
2003-08-21,35.167,35.437,34.808,35.346,797669,0
2003-08-22,35.544,35.743,35.257,35.285,1430367,0
2003-08-25,35.149,35.338,34.97,35.123,825463,0
2003-08-26,35.086,35.427,34.476,35.257,964624,0
2003-08-27,35.068,35.149,34.817,35.076,631344,0
2003-08-28,34.934,35.517,34.718,35.356,753001,0
2003-08-29,35.285,35.867,35.185,35.857,651515,0
2003-09-02,35.445,36.442,35.247,36.218,936673,0
2003-09-03,36.506,37.351,36.353,37.099,1396584,0
2003-09-04,37.044,37.448,36.856,37.152,1178218,0
2003-09-05,36.972,37.071,36.048,36.12,1161661,0
2003-09-08,36.12,37.108,36.055,36.693,847527,0
2003-09-09,36.361,36.488,35.743,36.37,727522,0
2003-09-10,35.84,36.145,35.392,35.563,998353,0
2003-09-11,35.616,36.218,35.563,36.003,809941,0
2003-09-12,35.84,36.541,35.526,36.415,764876,0
2003-09-15,36.415,36.56,35.616,36.129,624026,0
2003-09-16,35.886,37.315,35.886,37.305,969004,0
2003-09-17,36.99,37.189,35.715,35.948,1282296,0
2003-09-18,35.967,36.496,35.382,36.245,1640112,0
2003-09-19,36.56,36.864,35.239,36.299,1773494,0
2003-09-22,35.931,36.425,35.41,35.76,852932,0
2003-09-23,35.573,36.191,35.41,35.984,1075513,0
2003-09-24,35.625,35.867,34.511,34.817,1982763,0
2003-09-25,34.637,34.799,33.937,34.053,1493061,0
2003-09-26,34.035,34.628,33.639,34.008,1107678,0
2003-09-29,34.781,34.781,33.596,33.909,764152,0
2003-09-30,33.72,33.909,33.056,33.244,1492776,0
2003-10-01,33.236,34.789,33.182,34.709,1313687,0
2003-10-02,34.672,35.076,33.874,34.412,1038752,0
2003-10-03,34.905,36.389,34.808,36.092,2159268,0
2003-10-06,36.065,36.433,35.796,36.136,703360,0
2003-10-07,36.326,36.829,35.796,36.712,1427341,0
2003-10-08,36.712,36.937,36.236,36.74,1020026,0
2003-10-09,37.134,38.105,36.847,37.351,1559462,0
2003-10-10,37.503,37.727,37.044,37.395,696747,0
2003-10-13,37.791,38.005,37.61,37.934,697333,0
2003-10-14,37.467,37.888,37.161,37.628,563649,0
2003-10-15,38.203,38.31,37.538,37.834,1166707,0
2003-10-16,38.157,38.877,37.763,38.868,1439027,0
2003-10-17,38.949,39.379,37.968,38.114,1238617,0
2003-10-20,37.987,38.67,37.628,38.293,913451,0
2003-10-21,38.445,38.562,37.584,38.042,1098019,0
2003-10-22,37.503,37.717,36.963,37.27,721966,0
2003-10-23,37.448,38.338,36.963,37.557,1076700,0
2003-10-24,37.205,37.637,36.693,37.61,1246645,0
2003-10-27,37.755,37.781,37.17,37.485,880302,0
2003-10-28,37.773,38.41,37.503,38.41,1008584,0
2003-10-29,38.507,39.021,38.122,38.661,831560,0
2003-10-30,39.29,39.489,38.221,38.507,1052091,0
2003-10-31,38.679,38.831,38.195,38.464,592176,0
2003-11-03,38.607,39.399,38.195,39.389,833076,0
2003-11-04,38.949,39.138,38.536,39.074,958963,0
2003-11-05,39.263,39.389,38.365,38.661,758501,0
2003-11-06,38.661,39.021,38.302,38.886,789442,0
2003-11-07,39.074,39.424,38.806,38.868,1019463,0
2003-11-10,40.081,40.377,39.489,39.631,1224243,0
2003-11-11,39.631,40.224,39.533,39.703,896981,0
2003-11-12,39.442,40.853,39.408,40.638,1103164,0
2003-11-13,40.422,41.167,40.414,40.934,1093693,0
2003-11-14,40.699,41.77,40.512,40.593,1652021,0
2003-11-17,40.593,41.177,40.278,40.934,1465446,0
2003-11-18,40.934,41.401,40.557,40.709,920377,0
2003-11-19,40.709,41.186,40.296,40.925,997433,0
2003-11-20,40.557,41.221,40.242,40.305,1066163,0
2003-11-21,40.43,41.015,40.144,40.844,1025677,0
2003-11-24,41.141,42.667,41.113,42.64,1202132,0
2003-11-25,42.748,42.748,41.283,41.652,1320543,0
2003-11-26,41.723,42.074,41.283,41.95,881257,0
2003-11-28,41.841,42.083,41.518,41.941,343076,0
2003-12-01,42.083,42.586,41.742,42.506,946367,0
2003-12-02,42.695,42.838,42.039,42.174,1082047,0
2003-12-03,42.093,42.909,41.625,41.723,995235,0
2003-12-04,41.509,42.667,41.275,42.577,1077252,0
2003-12-05,42.352,42.497,40.872,41.392,1443525,0
2003-12-08,41.221,42.362,41.113,42.137,1183355,0
2003-12-09,42.299,42.388,41.5,41.652,1368237,0
2003-12-10,42.147,42.623,41.931,42.362,1096516,0
2003-12-11,42.218,43.8,42.047,43.386,1243029,0
2003-12-12,43.592,43.664,42.336,43.063,931449,0
2003-12-15,43.404,43.655,41.581,41.733,1559556,0
2003-12-16,41.554,42.308,41.141,41.312,2244445,0
2003-12-17,41.096,41.779,40.781,41.5,1545882,0
2003-12-18,41.77,45.525,41.599,45.029,3317581,0
2003-12-19,44.716,44.805,43.548,44.454,2664795,0
2003-12-22,44.402,44.419,43.386,44.212,1301586,0
2003-12-23,44.312,44.68,43.871,44.41,735877,0
2003-12-24,44.15,44.788,44.032,44.671,611631,0
2003-12-26,44.814,44.823,44.175,44.284,382862,0
2003-12-29,44.581,45.138,44.473,45.102,922743,0
2003-12-30,44.788,45.345,44.482,44.922,919830,0
2003-12-31,44.922,45.238,44.554,45.003,925226,0
2004-01-02,45.119,45.228,44.607,44.85,925163,0
2004-01-05,45.138,45.191,44.113,44.769,1356447,0
2004-01-06,43.252,43.602,43.099,43.162,2329477,0
2004-01-07,43.116,43.377,39.074,41.41,6360543,0
2004-01-08,42.381,42.479,41.231,41.779,2484889,0
2004-01-09,41.167,41.715,40.422,41.141,1698512,0
2004-01-12,41.437,41.437,40.664,40.872,1464533,0
2004-01-13,40.691,41.24,40.476,40.916,1240202,0
2004-01-14,41.167,41.5,40.916,41.312,844007,0
2004-01-15,41.752,41.894,40.215,41.096,1385163,0
2004-01-16,41.202,41.283,40.197,40.736,1483140,0
2004-01-20,40.512,41.05,39.523,40.764,1203149,0
2004-01-21,40.296,41.608,40.296,41.275,1474920,0
2004-01-22,40.943,41.518,40.638,40.969,1049314,0
2004-01-23,40.646,41.312,40.396,40.52,944074,0
2004-01-26,40.43,41.535,40.422,41.347,954896,0
2004-01-27,41.419,41.581,40.567,40.934,997228,0
2004-01-28,40.674,41.32,39.883,40.144,1431424,0
2004-01-29,40.152,40.755,39.757,40.638,1149274,0
2004-01-30,40.422,40.799,40.215,40.448,1025573,0
2004-02-02,40.287,41.121,40.017,40.593,1397192,0
2004-02-03,40.439,40.888,40.17,40.422,988484,0
2004-02-04,39.747,41.159,39.703,40.764,957938,0
2004-02-05,41.221,41.742,40.448,41.283,1151526,0
2004-02-06,41.257,41.904,40.772,41.86,823559,0
2004-02-09,41.993,42.074,40.683,40.826,818587,0
2004-02-10,40.826,40.826,40.242,40.683,1044642,0
2004-02-11,40.43,40.755,39.578,40.268,1136052,0
2004-02-12,40.251,40.259,39.47,39.722,1133975,0
2004-02-13,39.811,39.971,39.074,39.343,879219,0
2004-02-17,39.479,40.224,39.479,39.722,752771,0
2004-02-18,39.433,39.523,38.122,38.419,1676523,0
2004-02-19,38.931,39.03,37.996,38.033,1040631,0
2004-02-20,38.176,38.733,37.915,38.428,985009,0
2004-02-23,38.347,39.048,38.195,38.473,1252510,0
2004-02-24,38.706,39.173,38.267,38.85,1310964,0
2004-02-25,39.074,39.119,38.572,38.976,1018320,0
2004-02-26,39.219,39.379,38.983,39.209,931541,0
2004-02-27,38.813,39.46,37.961,38.365,1494411,0
2004-03-01,38.328,39.146,38.302,39.056,908019,0
2004-03-02,38.76,39.883,38.688,39.65,1719181,0
2004-03-03,39.505,39.971,39.146,39.641,969272,0
2004-03-04,39.399,40.377,39.308,39.631,1140326,0
2004-03-05,39.245,39.389,38.176,38.554,1925784,0
2004-03-08,38.507,38.983,37.897,38.033,1228374,0
2004-03-09,37.863,38.139,37.476,37.709,1317586,0
2004-03-10,37.503,37.816,36.667,36.667,1097685,0
2004-03-11,36.531,37.727,36.11,36.892,1839054,0
2004-03-12,37.081,37.575,36.55,37.322,1377831,0
2004-03-15,36.873,37.279,36.12,36.578,1108551,0
2004-03-16,36.649,38.391,36.317,37.996,2300771,0
2004-03-17,38.445,38.983,38.105,38.328,1754577,0
2004-03-18,38.355,38.536,37.476,37.987,1120840,0
2004-03-19,38.042,38.086,37.215,37.26,1183309,0
2004-03-22,36.667,37.376,36.479,37.332,1490632,0
2004-03-23,37.575,37.62,36.442,36.847,1454461,0
2004-03-24,36.712,36.9,36.289,36.55,1100182,0
2004-03-25,38.401,38.634,37.773,38.248,1842520,0
2004-03-26,38.213,38.902,37.637,38.347,2388664,0
2004-03-29,38.391,39.883,38.338,39.757,1909091,0
2004-03-30,39.57,39.631,38.806,39.129,917680,0
2004-03-31,39.343,39.379,38.384,39.065,1078889,0
2004-04-01,38.796,39.971,38.76,39.641,1103298,0
2004-04-02,41.131,42.425,40.997,41.526,1707829,0
2004-04-05,41.535,41.931,41.338,41.77,1029208,0
2004-04-06,41.446,41.922,41.383,41.742,629445,0
2004-04-07,41.706,41.841,41.338,41.5,718043,0
2004-04-08,41.599,42.066,41.096,41.302,807592,0
2004-04-12,41.41,42.147,41.221,41.671,600230,0
2004-04-13,42.047,42.102,41.293,41.428,1249350,0
2004-04-14,41.392,41.661,41.096,41.652,768319,0
2004-04-15,41.76,42.083,40.88,41.248,855338,0
2004-04-16,41.454,42.246,40.916,41.446,878399,0
2004-04-19,41.401,41.958,41.121,41.885,530211,0
2004-04-20,42.183,42.228,41.661,41.733,956800,0
2004-04-21,41.617,41.643,40.503,41.526,796355,0
2004-04-22,41.105,42.838,40.609,42.767,1148099,0
2004-04-23,42.506,43.045,41.832,42.884,965251,0
2004-04-26,41.885,41.931,40.88,41.041,1444388,0
2004-04-27,41.275,41.364,40.557,41.05,1235968,0
2004-04-28,41.105,41.283,40.036,40.287,966306,0
2004-04-29,40.457,40.807,39.479,40.062,883821,0
2004-04-30,40.098,41.113,39.971,40.52,1114397,0
2004-05-03,40.439,41.194,39.838,40.367,1468864,0
2004-05-04,40.108,40.807,39.452,40.242,1174400,0
2004-05-05,40.071,40.081,38.949,39.533,1309723,0
2004-05-06,39.191,40.547,39.146,40.422,1377200,0
2004-05-07,40.619,41.006,39.489,39.595,1835928,0
2004-05-10,39.46,39.578,38.31,38.76,1500159,0
2004-05-11,39.191,39.2,38.347,38.877,1413163,0
2004-05-12,38.455,39.056,37.691,38.895,1206063,0
2004-05-13,38.742,39.343,38.464,38.921,764681,0
2004-05-14,39.254,39.408,38.139,38.868,885180,0
2004-05-17,38.895,39.119,38.122,38.796,981799,0
2004-05-18,39.083,39.497,38.796,39.048,547180,0
2004-05-19,39.245,40.162,38.902,39.236,1287925,0
2004-05-20,39.343,39.747,38.921,39.056,853706,0
2004-05-21,39.56,39.936,39.03,39.514,686736,0
2004-05-24,39.838,40.719,39.505,40.053,970349,0
2004-05-25,40.242,41.231,39.586,41.105,860755,0
2004-05-26,40.872,41.194,40.547,41.015,656598,0
2004-05-27,41.121,41.257,40.476,40.816,846838,0
2004-05-28,40.683,40.961,40.324,40.719,531143,0
2004-06-01,40.405,40.897,40.224,40.655,773488,0
2004-06-02,40.781,41.581,40.486,40.934,1085338,0
2004-06-03,40.709,40.888,40.405,40.43,834162,0
2004-06-04,40.961,40.961,40.017,40.215,831480,0
2004-06-07,40.287,41.554,39.918,41.491,710696,0
2004-06-08,41.266,41.464,40.816,41.131,861031,0
2004-06-09,40.799,41.562,40.799,40.907,573605,0
2004-06-10,40.79,41.437,40.781,41.202,497780,0
2004-06-14,41.32,41.544,40.961,41.356,876845,0
2004-06-15,41.733,42.218,41.617,41.715,819104,0
2004-06-16,41.922,42.057,41.617,41.894,532666,0
2004-06-17,41.661,41.931,40.709,41.078,889319,0
2004-06-18,40.736,41.562,40.287,40.709,992171,0
2004-06-21,40.567,40.897,40.268,40.396,539591,0
2004-06-22,40.619,41.5,40.296,41.464,715738,0
2004-06-23,41.679,41.706,40.925,41.41,813505,0
2004-06-24,41.293,41.446,40.512,41.312,737225,0
2004-06-25,41.302,43.17,40.897,42.99,1755772,0
2004-06-28,42.776,43.08,42.218,42.586,1436865,0
2004-06-29,42.658,43.116,42.147,42.82,791706,0
2004-06-30,42.524,42.909,42.147,42.82,927310,0
2004-07-01,42.712,42.892,41.912,42.254,1006179,0
2004-07-02,42.442,42.667,41.77,42.083,656140,0
2004-07-06,42.074,42.388,40.978,41.041,1465234,0
2004-07-07,41.186,41.491,40.835,40.916,1170851,0
2004-07-08,41.024,41.24,40.422,40.486,684140,0
2004-07-09,40.961,41.006,40.071,40.781,1079630,0
2004-07-12,40.574,41.401,40.188,40.969,951294,0
2004-07-13,40.422,40.736,39.308,40.349,2969479,0
2004-07-14,40.215,40.296,39.101,39.417,1163421,0
2004-07-15,39.676,39.775,38.966,39.452,1095848,0
2004-07-16,39.622,39.946,39.236,39.497,1253726,0
2004-07-19,39.847,39.955,39.352,39.489,730099,0
2004-07-20,39.433,39.586,39.002,39.586,742712,0
2004-07-21,39.399,39.595,38.473,38.501,1032806,0
2004-07-22,38.572,38.67,37.996,38.41,707002,0
2004-07-23,38.23,38.941,37.844,37.961,584930,0
2004-07-26,38.176,38.661,37.592,37.781,880096,0
2004-07-27,38.221,38.742,37.996,38.626,1170952,0
2004-07-28,38.445,38.589,37.448,38.293,1188593,0
2004-07-29,38.536,38.67,37.745,38.149,1052949,0
2004-07-30,38.267,38.355,37.565,37.691,843527,0
2004-08-02,37.727,38.455,37.376,38.428,1543032,0
2004-08-03,38.203,38.616,37.773,38.248,1056399,0
2004-08-04,38.626,38.976,38.122,38.545,852668,0
2004-08-05,38.491,38.67,37.422,37.575,689098,0
2004-08-06,37.359,37.538,36.245,36.299,1402586,0
2004-08-09,35.939,36.55,35.939,36.236,925899,0
2004-08-10,36.415,36.847,36.191,36.649,957440,0
2004-08-11,36.479,37.027,36.129,36.702,773705,0
2004-08-12,36.254,36.612,35.948,36.245,714688,0
2004-08-13,36.308,36.389,35.491,35.705,693534,0
2004-08-16,35.705,36.317,35.581,36.165,666182,0
2004-08-17,35.867,36.326,35.644,36.074,859848,0
2004-08-18,36.12,37.125,35.948,36.892,1030531,0
2004-08-19,36.649,36.793,36.136,36.578,912095,0
2004-08-20,36.531,36.928,36.02,36.622,707134,0
2004-08-23,36.667,37.18,36.209,36.9,908404,0
2004-08-24,36.946,37.412,36.774,37.189,667784,0
2004-08-25,37.404,37.871,36.91,37.816,1059517,0
2004-08-26,37.656,38.139,37.439,37.682,662384,0
2004-08-27,37.547,37.664,36.829,37.322,919221,0
2004-08-30,37.089,37.161,36.793,36.838,615435,0
2004-08-31,36.721,36.981,36.236,36.838,815734,0
2004-09-01,36.479,37.233,36.272,36.793,1012409,0
2004-09-02,37.008,38.114,36.748,37.888,801253,0
2004-09-03,37.953,38.589,37.915,38.248,758468,0
2004-09-07,38.517,38.831,38.186,38.572,872768,0
2004-09-08,38.482,38.823,38.042,38.086,889337,0
2004-09-09,38.132,38.338,37.637,37.996,737506,0
2004-09-10,37.888,38.328,37.6,38.275,561513,0
2004-09-13,38.347,38.643,37.826,38.626,694113,0
2004-09-14,38.679,38.779,38.374,38.626,634082,0
2004-09-15,38.149,38.491,37.529,37.664,831343,0
2004-09-16,37.448,38.033,37.376,37.575,858882,0
2004-09-17,38.221,40.045,38.176,39.551,2823613,0
2004-09-20,39.57,39.604,38.607,39.002,1319739,0
2004-09-21,38.895,39.955,38.607,39.856,2077933,0
2004-09-22,39.433,39.793,38.401,38.679,1430828,0
2004-09-23,38.391,38.779,38.176,38.31,630656,0
2004-09-24,38.176,38.733,37.879,38.293,1083271,0
2004-09-27,38.401,38.445,37.664,37.863,811678,0
2004-09-28,38.284,38.302,37.736,37.953,760668,0
2004-09-29,37.791,38.221,37.557,38.122,564198,0
2004-09-30,38.077,38.31,37.709,37.763,1450210,0
2004-10-01,37.7,39.489,37.557,39.433,1509188,0
2004-10-04,39.254,39.46,38.868,39.219,1003130,0
2004-10-05,39.361,39.928,39.281,39.417,1057664,0
2004-10-06,39.29,39.82,39.146,39.164,897340,0
2004-10-07,39.343,39.57,38.597,38.779,1045291,0
2004-10-08,38.589,38.76,37.763,37.853,920587,0
2004-10-11,38.049,38.32,37.709,38.086,901166,0
2004-10-12,37.871,38.024,37.198,37.62,1097012,0
2004-10-13,37.925,37.953,36.659,37.108,834871,0
2004-10-14,36.963,37.476,36.451,36.702,879777,0
2004-10-15,36.883,37.476,36.578,37.341,1297520,0
2004-10-18,37.233,37.565,36.55,37.547,1212947,0
2004-10-19,37.529,38.267,37.376,37.476,978133,0
2004-10-20,37.584,37.879,37.17,37.674,708230,0
2004-10-21,37.773,37.925,36.883,37.791,1285148,0
2004-10-22,37.987,38.157,37.503,37.547,773488,0
2004-10-25,37.816,37.816,37.052,37.341,489802,0
2004-10-26,37.341,38.221,36.972,38.213,884438,0
2004-10-27,37.953,39.138,37.953,38.877,1025567,0
2004-10-28,38.589,39.119,38.257,39.012,767320,0
2004-10-29,39.03,39.236,38.267,38.75,789981,0
2004-11-01,38.706,38.949,38.275,38.779,647671,0
2004-11-02,38.993,39.433,38.589,38.806,642504,0
2004-11-03,38.482,39.002,38.293,38.526,1001067,0
2004-11-04,38.976,39.433,38.428,39.308,881993,0
2004-11-05,39.747,40.134,39.452,39.595,1376294,0
2004-11-08,39.928,40.126,39.578,39.883,739830,0
2004-11-09,39.523,40.098,39.371,39.865,883899,0
2004-11-10,39.658,40.897,39.658,40.512,1386295,0
2004-11-11,40.43,41.06,40.414,40.674,743047,0
2004-11-12,40.547,41.078,40.242,40.727,775725,0
2004-11-15,40.699,40.719,39.892,40.593,899289,0
2004-11-16,40.745,40.745,39.838,40.43,1001929,0
2004-11-17,40.664,41.15,40.457,40.826,936731,0
2004-11-18,40.816,40.961,40.377,40.961,776266,0
2004-11-19,40.683,41.24,40.036,40.215,1005698,0
2004-11-22,39.946,40.574,39.936,40.215,890636,0
2004-11-23,40.278,40.683,39.722,40.234,962207,0
2004-11-24,40.278,40.826,40.017,40.638,656363,0
2004-11-26,40.764,40.835,40.315,40.386,215106,0
2004-11-29,40.386,40.494,39.631,40.081,679421,0
2004-11-30,39.838,40.414,39.838,40.17,864240,0
2004-12-01,40.251,41.32,40.251,40.987,936546,0
2004-12-02,40.691,41.804,40.638,41.661,1658682,0
2004-12-03,41.464,41.832,41.202,41.202,893449,0
2004-12-06,41.141,42.002,41.105,41.5,946314,0
2004-12-07,41.356,41.554,40.699,40.719,953610,0
2004-12-08,40.925,41.482,40.925,40.952,861013,0
2004-12-09,41.231,41.491,40.126,40.888,992745,0
2004-12-10,40.486,40.997,40.259,40.872,627230,0
2004-12-13,40.835,41.212,40.215,40.88,622865,0
2004-12-14,40.943,41.922,40.772,41.617,1087020,0
2004-12-15,41.752,41.993,41.33,41.59,931849,0
2004-12-16,41.984,42.102,40.853,41.419,1003179,0
2004-12-17,41.59,41.752,39.981,40.188,2414841,0
2004-12-20,40.071,40.512,38.85,39.191,1834251,0
2004-12-21,39.46,39.46,38.787,39.154,1145758,0
2004-12-22,39.299,39.57,38.76,39.2,1019387,0
2004-12-23,38.813,39.57,38.697,39.281,875836,0
2004-12-27,39.164,39.489,38.464,38.868,835365,0
2004-12-28,38.877,39.497,38.589,39.219,822806,0
2004-12-29,39.146,39.865,39.146,39.505,916440,0
2004-12-30,39.595,39.747,39.074,39.452,866747,0
2004-12-31,39.371,39.666,38.993,39.399,416836,0
2005-01-03,39.2,39.408,38.328,38.77,1548934,0
2005-01-04,39.065,39.326,37.968,38.221,1172317,0
2005-01-05,37.871,38.725,37.52,38.122,1147929,0
2005-01-06,38.105,38.86,37.907,38.491,1776468,0
2005-01-07,38.545,39.551,38.355,39.318,1930562,0
2005-01-10,39.012,39.757,39.012,39.523,1220769,0
2005-01-11,39.2,39.703,39.074,39.523,1438230,0
2005-01-12,39.408,39.793,39.154,39.676,888514,0
2005-01-13,39.352,39.417,37.863,38.23,1917322,0
2005-01-14,38.338,39.29,37.996,38.921,1331163,0
2005-01-18,38.697,39.46,38.597,39.271,1069190,0
2005-01-19,39.299,39.424,38.706,38.742,981613,0
2005-01-20,38.787,39.191,38.507,38.597,945838,0
2005-01-21,38.501,38.941,38.176,38.473,1207597,0
2005-01-24,38.41,39.065,37.907,38.581,1194646,0
2005-01-25,38.697,39.219,38.661,38.902,1479690,0
2005-01-26,38.895,39.101,38.517,38.626,1094897,0
2005-01-27,38.715,39.389,38.401,39.209,1405312,0
2005-01-28,39.318,39.318,38.436,38.941,1345039,0
2005-01-31,39.326,39.514,38.886,39.074,1171922,0
2005-02-01,38.895,39.541,38.86,39.433,2599979,0
2005-02-02,39.479,40.439,39.182,40.377,2801128,0
2005-02-03,40.602,40.674,40.009,40.268,1572990,0
2005-02-04,40.108,40.405,39.82,40.251,1603230,0
2005-02-07,40.422,40.528,39.875,40.259,868324,0
2005-02-08,40.197,40.467,39.847,40.017,702718,0
2005-02-09,40.206,40.206,39.271,39.452,1034931,0
2005-02-10,39.613,39.971,39.361,39.685,835211,0
2005-02-11,39.676,40.52,39.604,40.358,901487,0
2005-02-14,40.422,40.503,40.081,40.287,831998,0
2005-02-15,40.152,40.872,39.865,40.242,1201545,0
2005-02-16,40.017,40.422,39.757,40.144,807901,0
2005-02-17,39.991,40.17,39.119,39.228,1254826,0
2005-02-18,39.318,39.829,39.101,39.514,990512,0
2005-02-22,39.154,39.326,38.616,38.634,1224294,0
2005-02-23,38.86,38.966,38.248,38.85,1117637,0
2005-02-24,38.572,39.685,38.572,39.47,905351,0
2005-02-25,39.452,39.65,39.2,39.371,1348341,0
2005-02-28,39.578,39.658,39.012,39.326,1465805,0
2005-03-01,39.326,39.56,39.093,39.433,1127361,0
2005-03-02,39.228,39.712,38.706,39.308,1398501,0
2005-03-03,39.371,39.417,38.823,39.173,1322214,0
2005-03-04,39.739,39.892,39.452,39.452,845164,0
2005-03-07,39.613,40.017,39.523,39.892,931631,0
2005-03-08,40.017,40.017,39.379,39.399,802222,0
2005-03-09,39.424,39.631,38.85,38.993,962111,0
2005-03-10,39.012,39.417,38.679,39.408,911593,0
2005-03-11,39.263,39.56,38.419,38.581,865312,0
2005-03-14,38.581,38.941,38.554,38.941,1010956,0
2005-03-15,38.993,39.191,38.338,38.517,704839,0
2005-03-16,38.374,38.597,37.6,38.024,1297090,0
2005-03-17,38.096,38.545,37.717,38.086,967957,0
2005-03-18,37.575,37.915,37.161,37.322,4557231,0
2005-03-21,37.422,37.736,37.089,37.386,1264055,0
2005-03-22,37.279,37.709,36.622,36.712,1543063,0
2005-03-23,36.712,37.251,36.604,36.649,1183450,0
2005-03-24,36.963,36.963,36.361,36.451,1056731,0
2005-03-28,36.641,37.081,36.451,36.802,912215,0
2005-03-29,36.856,37.315,36.748,37.134,1116441,0
2005-03-30,37.233,37.341,36.802,37.089,750569,0
2005-03-31,37.27,37.27,36.847,37.108,734349,0
2005-04-01,37.494,37.628,36.73,36.981,1198929,0
2005-04-04,36.954,37.315,36.748,36.91,711927,0
2005-04-05,37.062,37.125,36.693,37.089,1195047,0
2005-04-06,37.205,37.494,36.981,37.071,682682,0
2005-04-07,37.215,37.359,36.928,37.17,556798,0
2005-04-08,37.036,37.322,36.649,36.712,926459,0
2005-04-11,36.641,36.829,36.425,36.677,810090,0
2005-04-12,36.389,36.712,36.11,36.612,1647540,0
2005-04-13,36.442,36.856,36.165,36.398,1057209,0
2005-04-14,36.262,36.811,35.913,35.948,993337,0
2005-04-15,35.931,36.398,35.67,35.777,1669888,0
2005-04-18,35.867,36.272,35.526,35.957,1513784,0
2005-04-19,36.201,36.308,35.768,36.12,1156419,0
2005-04-20,35.931,35.948,34.7,34.88,2797907,0
2005-04-21,34.97,35.257,34.681,35.194,2084734,0
2005-04-22,35.32,35.4,34.151,34.322,1452550,0
2005-04-25,34.43,34.817,34.27,34.502,1326661,0
2005-04-26,34.231,34.628,34.035,34.377,2091849,0
2005-04-27,34.377,35.257,34.251,34.924,1227977,0
2005-04-28,34.746,34.808,34.135,34.484,959773,0
2005-04-29,34.511,34.87,34.241,34.665,1110835,0
2005-05-02,34.583,35.589,34.565,34.69,1666674,0
2005-05-03,34.852,35.293,34.789,35.076,1138914,0
2005-05-04,35.382,35.427,35.033,35.427,1033432,0
2005-05-05,35.437,35.482,34.986,35.392,1105329,0
2005-05-06,35.805,35.832,35.356,35.482,991976,0
2005-05-09,35.374,35.653,35.132,35.4,999122,0
2005-05-10,35.41,35.517,34.934,35.427,1320560,0
2005-05-11,35.553,35.823,35.239,35.581,833979,0
2005-05-12,35.581,35.922,35.427,35.705,1172765,0
2005-05-13,35.931,36.003,35.364,35.815,1231176,0
2005-05-16,35.823,36.155,35.777,36.03,642304,0
2005-05-17,35.777,36.272,35.653,36.272,864273,0
2005-05-18,36.209,36.919,36.209,36.702,1271281,0
2005-05-19,36.873,36.919,36.136,36.578,1140712,0
2005-05-20,36.649,36.892,36.479,36.892,589052,0
2005-05-23,36.802,36.892,36.631,36.783,665846,0
2005-05-24,36.829,36.829,36.326,36.748,647181,0
2005-05-25,36.819,36.819,36.415,36.641,444224,0
2005-05-26,36.819,37.27,36.56,36.9,494708,0
2005-05-27,36.829,37.071,36.685,36.783,457080,0
2005-05-31,36.531,36.685,35.931,36.262,1300618,0
2005-06-01,35.957,36.811,35.777,36.37,1006634,0
2005-06-02,35.975,36.641,35.796,36.56,941181,0
2005-06-03,36.506,36.73,35.993,36.048,1025224,0
2005-06-06,35.931,36.433,35.931,36.326,510277,0
2005-06-07,36.361,36.631,35.903,35.903,1155318,0
2005-06-08,36.02,36.074,35.293,35.498,1029014,0
2005-06-09,35.482,36.11,35.338,35.903,1368862,0
2005-06-10,35.903,35.913,35.634,35.687,758998,0
2005-06-13,35.573,36.299,35.573,35.903,747343,0
2005-06-14,36.003,36.074,35.76,35.922,460086,0
2005-06-15,35.823,35.84,35.32,35.662,935322,0
2005-06-16,35.418,35.857,35.41,35.823,745225,0
2005-06-17,36.361,36.361,35.725,35.886,2057786,0
2005-06-20,35.922,36.012,35.247,35.364,939942,0
2005-06-21,35.328,35.491,34.583,34.825,1617740,0
2005-06-22,34.87,35.123,34.655,34.655,1047444,0
2005-06-23,34.942,34.986,34.116,34.231,1352659,0
2005-06-24,34.422,34.458,33.712,33.739,1317028,0
2005-06-27,33.774,34.27,33.694,33.972,962321,0
2005-06-28,34.214,34.709,34.008,34.52,836298,0
2005-06-29,34.583,34.628,34.223,34.394,878295,0
2005-06-30,34.484,34.905,34.241,34.672,1258081,0
2005-07-01,34.557,35.113,34.557,34.619,1030365,0
2005-07-05,34.61,35.023,34.412,34.834,874582,0
2005-07-06,34.672,34.979,34.467,34.592,1140590,0
2005-07-07,34.422,34.905,34.296,34.781,1063353,0
2005-07-08,34.762,35.589,34.368,35.356,1007566,0
2005-07-11,35.445,35.743,35.212,35.455,997464,0
2005-07-12,35.482,35.678,35.247,35.526,768756,0
2005-07-13,35.581,35.796,35.285,35.796,658285,0
2005-07-14,35.437,35.939,35.4,35.751,1136976,0
2005-07-15,37.646,40.234,37.52,39.523,6472757,0
2005-07-18,39.281,40.062,39.219,39.964,1591442,0
2005-07-19,39.955,40.152,39.676,39.918,1312173,0
2005-07-20,39.892,40.547,39.757,40.52,1536121,0
2005-07-21,40.422,40.584,39.892,40.448,1209882,0
2005-07-22,40.234,40.764,40.234,40.709,906733,0
2005-07-25,40.755,40.862,40.557,40.628,726088,0
2005-07-26,40.609,40.807,40.179,40.332,612292,0
2005-07-27,39.971,40.448,39.847,40.242,892624,0
2005-07-28,40.053,40.538,40.027,40.414,526318,0
2005-07-29,40.349,40.422,39.784,39.82,803617,0
2005-08-01,39.793,40.062,39.595,39.91,684245,0
2005-08-02,39.775,40.332,39.514,40.081,623140,0
2005-08-03,40.009,40.009,39.533,39.865,648759,0
2005-08-04,39.47,39.604,39.219,39.433,688731,0
2005-08-05,39.343,39.46,38.949,39.093,434605,0
2005-08-08,39.083,39.245,38.877,39.048,506952,0
2005-08-09,39.326,39.47,39.101,39.154,577466,0
2005-08-10,39.29,39.731,38.517,38.536,921547,0
2005-08-11,38.589,39.505,38.401,38.921,833647,0
2005-08-12,38.779,39.119,38.464,38.725,835348,0
2005-08-15,38.464,39.326,38.203,38.868,594606,0
2005-08-16,38.806,39.021,38.105,38.149,792490,0
2005-08-17,38.347,38.391,37.907,38.096,606047,0
2005-08-18,38.105,38.221,37.773,37.844,581780,0
2005-08-19,37.557,38.096,37.547,37.674,1141667,0
2005-08-22,37.628,38.248,37.628,37.773,594462,0
2005-08-23,37.637,38.033,37.637,37.773,547338,0
2005-08-24,37.727,38.374,37.439,37.529,1017035,0
2005-08-25,37.538,37.808,37.412,37.637,411702,0
2005-08-26,37.529,37.674,37.036,37.161,676828,0
2005-08-29,37.099,37.476,37.099,37.27,503184,0
2005-08-30,37.052,37.224,36.506,36.74,892737,0
2005-08-31,36.748,37.125,36.55,37.052,1193572,0
2005-09-01,36.774,37.052,36.272,36.568,838932,0
2005-09-02,35.993,36.262,35.265,36.155,1826753,0
2005-09-06,36.165,36.811,36.101,36.604,1425565,0
2005-09-07,36.612,37.125,36.361,37.008,1336829,0
2005-09-08,36.667,36.919,36.012,36.218,1341626,0
2005-09-09,36.226,36.641,35.948,36.398,1136515,0
2005-09-12,36.407,36.892,36.101,36.398,849419,0
2005-09-13,36.407,36.433,35.913,36.173,794070,0
2005-09-14,36.182,36.37,35.463,35.526,920278,0
2005-09-15,35.535,35.678,35.033,35.033,967194,0
2005-09-16,35.033,35.867,34.681,35.678,3080889,0
2005-09-19,35.463,35.993,35.328,35.886,2252228,0
2005-09-20,35.895,36.155,35.725,35.931,1611324,0
2005-09-21,35.653,35.967,35.4,35.517,1274381,0
2005-09-22,35.356,35.993,35.033,35.392,1408278,0
2005-09-23,35.482,35.482,35.033,35.132,1353451,0
2005-09-26,35.346,35.544,35.033,35.427,1256913,0
2005-09-27,35.544,36.317,35.427,36.165,1179436,0
2005-09-28,36.173,36.595,35.975,36.531,1222764,0
2005-09-29,36.335,37.18,36.335,37.071,1038673,0
2005-09-30,36.937,37.189,36.442,36.873,1288992,0
2005-10-03,37.071,37.189,36.649,36.937,918134,0
2005-10-04,36.946,37.161,36.451,36.479,1016074,0
2005-10-05,36.389,36.415,35.491,35.491,799567,0
2005-10-06,35.374,35.931,35.033,35.364,1168336,0
2005-10-07,35.553,35.786,35.041,35.482,697513,0
2005-10-10,35.482,36.173,34.97,35.491,1205615,0
2005-10-11,35.482,35.777,34.97,35.239,859006,0
2005-10-12,35.392,36.065,35.247,35.589,966997,0
2005-10-13,35.463,35.85,35.14,35.212,1491989,0
2005-10-14,35.427,35.427,34.484,35.229,898972,0
2005-10-17,35.302,35.455,34.655,34.844,1243363,0
2005-10-18,34.799,34.96,34.6,34.628,1412874,0
2005-10-19,34.583,35.931,34.412,35.857,1626314,0
2005-10-20,35.957,35.993,34.746,35.068,1384387,0
2005-10-21,35.751,35.751,34.844,35.437,1339128,0
2005-10-24,35.437,36.254,35.356,36.173,1162515,0
2005-10-25,36.272,36.578,36.003,36.289,910035,0
2005-10-26,36.065,36.56,35.867,35.975,807325,0
2005-10-27,35.922,36.201,35.293,35.517,1022634,0
2005-10-28,36.209,36.433,35.867,36.326,865532,0
2005-10-31,36.488,37,36.092,36.415,942454,0
2005-11-01,36.308,37.233,36.182,36.928,1158762,0
2005-11-02,36.981,37.755,36.829,37.538,1336682,0
2005-11-03,37.547,38.058,37.422,37.888,1199088,0
2005-11-04,37.826,38.31,37.816,38.086,632809,0
2005-11-07,38.455,38.626,38.122,38.328,722670,0
2005-11-08,38.473,38.626,38.203,38.41,604711,0
2005-11-09,38.248,38.589,37.987,38.365,1054103,0
2005-11-10,38.302,39.111,38.157,38.806,936224,0
2005-11-11,38.912,39.129,38.733,38.902,517988,0
2005-11-14,38.779,39.065,38.31,38.455,1180696,0
2005-11-15,38.554,38.76,38.257,38.597,1382050,0
2005-11-16,38.473,38.85,38.355,38.697,689127,0
2005-11-17,38.76,39.399,38.554,39.371,1044575,0
2005-11-18,39.775,39.91,39.219,39.56,1050211,0
2005-11-21,39.523,39.811,39.182,39.722,691427,0
2005-11-22,39.703,39.936,39.442,39.604,979995,0
2005-11-23,39.505,40.349,39.505,40.098,752005,0
2005-11-25,40.09,40.098,39.856,40.062,229378,0
2005-11-28,39.946,40.224,39.838,39.981,1373176,0
2005-11-29,40.251,40.574,40.108,40.278,1215853,0
2005-11-30,40.179,40.367,40.134,40.17,1423356,0
2005-12-01,40.224,40.781,40.116,40.557,754289,0
2005-12-02,40.242,40.674,40.242,40.655,1457421,0
2005-12-05,40.422,40.655,39.263,39.408,2528090,0
2005-12-06,39.408,39.57,38.983,39.002,1509319,0
2005-12-07,39.048,39.048,38.374,38.536,1438561,0
2005-12-08,38.796,38.796,38.024,38.139,1009515,0
2005-12-09,38.077,38.482,38.042,38.267,1192680,0
2005-12-12,38.248,38.501,37.844,38.275,683387,0
2005-12-13,38.132,38.526,37.987,38.374,1013560,0
2005-12-14,38.428,38.983,38.284,38.436,686391,0
2005-12-15,38.661,38.806,38.122,38.643,745655,0
2005-12-16,38.572,38.679,37.907,38.347,2479066,0
2005-12-19,38.221,38.976,37.871,37.897,635948,0
2005-12-20,37.816,38.033,37.448,37.682,825114,0
2005-12-21,37.763,38.77,37.763,38.507,1019874,0
2005-12-22,38.086,38.787,37.295,37.52,1501704,0
2005-12-23,37.674,37.709,36.963,37.089,687957,0
2005-12-27,37.279,37.798,36.829,36.99,787308,0
2005-12-28,36.892,37.17,36.659,37.071,951645,0
2005-12-29,37.117,37.412,36.928,37.205,582069,0
2005-12-30,37.036,37.286,36.9,36.946,643601,0
2006-01-03,37.142,37.412,36.191,37.26,2746524,0
2006-01-04,37.412,37.691,37.117,37.224,1475675,0
2006-01-05,37.279,37.376,36.514,36.604,1541439,0
2006-01-06,36.847,37.17,36.667,37.099,1613547,0
2006-01-09,37.027,37.295,36.649,37.251,821619,0
2006-01-10,37.036,37.656,36.919,37.457,913254,0
2006-01-11,37.412,37.637,37.052,37.359,807763,0
2006-01-12,37.189,37.376,36.919,37.052,682352,0
2006-01-13,37.26,37.26,36.829,36.9,450969,0
2006-01-17,36.856,37.108,36.631,36.74,407060,0
2006-01-18,36.829,37.008,36.47,36.649,698896,0
2006-01-19,36.568,36.864,36.191,36.659,595405,0
2006-01-20,36.479,36.74,35.957,35.993,1019009,0
2006-01-23,35.939,36.595,35.734,36.344,1142373,0
2006-01-24,36.415,37.341,36.289,37.315,1388828,0
2006-01-25,37.286,37.351,36.937,37.044,1293422,0
2006-01-26,37.494,38.157,37.431,37.773,1112957,0
2006-01-27,37.745,38.725,37.745,38.384,770383,0
2006-01-30,38.562,39.065,38.355,38.616,1108483,0
2006-01-31,38.455,38.688,38.086,38.267,1072055,0
2006-02-01,37.907,38.526,37.717,37.944,1100379,0
2006-02-02,37.781,37.944,37.152,37.547,808877,0
2006-02-03,36.299,36.73,36.218,36.46,1469068,0
2006-02-06,36.326,36.433,36.092,36.308,902210,0
2006-02-07,36.209,36.398,36.02,36.272,696241,0
2006-02-08,36.272,36.398,35.751,36.335,1326002,0
2006-02-09,36.236,36.667,35.939,36.379,1534138,0
2006-02-10,36.496,36.523,35.931,36.398,1117156,0
2006-02-13,36.479,36.721,36.173,36.272,966427,0
2006-02-14,36.226,36.425,36.101,36.326,1084381,0
2006-02-15,36.262,36.693,36.03,36.659,702258,0
2006-02-16,36.783,37.044,36.37,36.819,603792,0
2006-02-17,36.604,36.829,36.47,36.496,732522,0
2006-02-21,36.586,36.659,35.931,36.182,766133,0
2006-02-22,36.281,37.117,36.218,36.74,618192,0
2006-02-23,36.693,36.981,36.479,36.56,458554,0
2006-02-24,36.783,36.981,36.531,36.972,417398,0
2006-02-27,36.972,37.494,36.883,37.161,615428,0
2006-02-28,36.9,37.233,36.379,36.91,801535,0
2006-03-01,36.838,37.062,36.496,36.892,560651,0
2006-03-02,36.479,37.305,36.479,36.981,691544,0
2006-03-03,36.702,37.467,36.514,37.018,750503,0
2006-03-06,36.9,37.538,36.829,37.233,1286321,0
2006-03-07,37.305,38.077,37.305,37.736,1055359,0
2006-03-08,37.888,38.132,37.584,37.925,1017979,0
2006-03-09,37.987,38.176,37.557,37.727,612861,0
2006-03-10,37.511,38.23,37.367,37.879,746498,0
2006-03-13,38.068,38.545,37.844,38.302,689984,0
2006-03-14,38.267,39.209,38.203,39.129,1132432,0
2006-03-15,39.173,39.523,38.912,39.489,691531,0
2006-03-16,39.399,39.793,39.164,39.29,903415,0
2006-03-17,38.536,38.545,37.439,37.879,2672713,0
2006-03-20,37.763,38.033,37.628,37.745,921099,0
2006-03-21,37.934,38.328,37.52,37.584,879476,0
2006-03-22,37.538,37.863,37.305,37.755,679123,0
2006-03-23,37.547,37.826,37.315,37.7,666213,0
2006-03-24,38.895,38.895,38.221,38.419,1346015,0
2006-03-27,38.464,38.626,38.024,38.293,577183,0
2006-03-28,38.365,38.41,37.691,37.953,1060568,0
2006-03-29,37.897,38.607,37.727,38.365,833425,0
2006-03-30,38.213,38.841,38.213,38.572,783621,0
2006-03-31,38.445,38.75,37.987,38.284,825501,0
2006-04-03,38.455,38.679,37.925,37.968,889288,0
2006-04-04,38.005,38.328,37.925,38.167,750193,0
2006-04-05,38.049,38.31,37.727,37.934,591004,0
2006-04-06,37.727,38.015,37.557,37.871,594926,0
2006-04-07,37.871,38.482,37.637,37.727,604471,0
2006-04-10,37.637,37.834,37.359,37.826,523483,0
2006-04-11,37.961,37.961,37.351,37.682,579253,0
2006-04-12,37.547,37.781,37.404,37.691,614807,0
2006-04-13,37.773,38.024,37.27,37.351,850824,0
2006-04-17,37.198,37.6,36.919,37.134,741735,0
2006-04-18,37.071,37.961,37.071,37.736,1130244,0
2006-04-19,37.682,38.293,37.682,38.238,1149214,0
2006-04-20,38.068,38.328,37.897,37.925,774691,0
2006-04-21,38.257,38.257,37.286,37.592,1397484,0
2006-04-24,37.367,37.717,37.152,37.584,642532,0
2006-04-25,37.412,37.709,36.919,36.99,1467013,0
2006-04-26,36.928,37.727,36.883,37.431,1152801,0
2006-04-27,37.386,37.953,37.241,37.727,913248,0
2006-04-28,37.996,37.996,37.565,37.709,657506,0
2006-05-01,37.557,38.401,36.981,37.18,1332479,0
2006-05-02,37.161,37.7,37.044,37.457,638102,0
2006-05-03,37.322,37.538,37.189,37.422,438660,0
2006-05-04,37.359,38.058,37.322,37.709,427010,0
2006-05-05,37.968,38.086,37.61,37.736,365195,0
2006-05-08,37.503,38.005,37.503,37.717,295211,0
2006-05-09,37.6,38.005,37.575,37.925,406979,0
2006-05-10,37.773,38.221,37.584,37.925,575431,0
2006-05-11,37.717,37.925,37.547,37.592,623621,0
2006-05-12,37.494,37.888,37.295,37.305,725843,0
2006-05-15,37.315,37.529,37.052,37.189,854172,0
2006-05-16,37.008,37.476,36.712,36.954,1047197,0
2006-05-17,36.721,37.17,36.604,36.612,790453,0
2006-05-18,36.712,37.224,36.496,36.667,676035,0
2006-05-19,36.209,37.315,36.209,37.018,1543852,0
2006-05-22,36.774,37.251,36.56,36.864,1284881,0
2006-05-23,36.937,36.937,36.101,36.101,906012,0
2006-05-24,35.903,36.928,35.84,36.774,1294272,0
2006-05-25,36.883,36.928,36.361,36.819,704068,0
2006-05-26,36.856,37.763,36.702,37.099,1418501,0
2006-05-30,37.099,38.176,37.099,37.592,2004978,0
2006-05-31,37.467,38.374,37.279,38.049,1745479,0
2006-06-01,38.005,38.464,37.915,38.213,1244151,0
2006-06-02,38.482,38.482,37.494,37.879,1029281,0
2006-06-05,37.745,37.953,37.367,37.422,697107,0
2006-06-06,37.376,37.656,37.099,37.404,1802574,0
2006-06-07,37.52,37.996,37.233,37.485,821771,0
2006-06-08,37.251,37.376,36.612,37.198,1287111,0
2006-06-09,37.367,37.439,36.873,37.027,845958,0
2006-06-12,37.215,37.286,36.91,36.937,863901,0
2006-06-13,37.036,37.233,36.774,36.811,1045951,0
2006-06-14,36.702,36.883,36.254,36.514,1106827,0
2006-06-15,36.693,36.873,36.344,36.748,1000307,0
2006-06-16,36.568,36.838,36.407,36.46,1261594,0
2006-06-19,36.451,36.604,35.984,36.173,809958,0
2006-06-20,36.254,36.389,35.913,35.931,653965,0
2006-06-21,36.074,36.622,36.03,36.262,632577,0
2006-06-22,36.12,36.37,35.463,35.653,1434194,0
2006-06-23,35.473,36.11,35.473,35.67,706699,0
2006-06-26,35.597,35.975,35.589,35.832,397972,0
2006-06-27,35.751,35.903,35.157,35.157,708836,0
2006-06-28,35.285,35.625,35.104,35.544,542696,0
2006-06-29,35.857,36.218,35.544,35.967,1110756,0
2006-06-30,36.048,36.236,35.678,35.715,697968,0
2006-07-03,35.913,36.038,35.437,35.526,426822,0
2006-07-05,35.265,35.535,34.52,34.951,1295872,0
2006-07-06,34.862,34.996,34.655,34.771,1041478,0
2006-07-07,34.771,34.771,34.231,34.296,832676,0
2006-07-10,34.43,34.979,34.231,34.575,657944,0
2006-07-11,34.467,34.934,34.368,34.808,1354345,0
2006-07-12,34.905,34.905,33.119,33.451,1949808,0
2006-07-13,33.389,33.667,33.029,33.325,1367285,0
2006-07-14,33.056,33.353,32.382,32.948,2967090,0
2006-07-17,32.759,33.092,32.229,32.409,2085473,0
2006-07-18,32.418,32.876,31.655,32.122,1314209,0
2006-07-19,32.194,32.724,32.122,32.481,1584675,0
2006-07-20,32.391,32.391,31.349,31.538,1415950,0
2006-07-21,31.303,31.879,31.268,31.672,1227330,0
2006-07-24,31.708,32.391,31.672,32.329,1036939,0
2006-07-25,32.248,32.391,32.069,32.31,664001,0
2006-07-26,32.077,32.257,31.762,31.842,1104217,0
2006-07-27,32.112,32.534,31.799,32.122,1361517,0
2006-07-28,32.418,32.508,31.925,32.266,939658,0
2006-07-31,32.087,32.104,31.484,31.708,1136489,0
2006-08-01,31.484,31.699,31.054,31.368,1050618,0
2006-08-02,31.34,31.898,31.232,31.556,755931,0
2006-08-03,31.384,32.194,31.331,31.988,757983,0
2006-08-04,32.248,32.319,31.34,31.708,718676,0
2006-08-07,31.799,32.05,31.403,31.672,896312,0
2006-08-08,31.86,31.96,31.449,31.708,720762,0
2006-08-09,31.898,32.337,31.501,31.565,1286021,0
2006-08-10,31.574,32.176,31.43,31.988,735707,0
2006-08-11,31.817,31.933,31.42,31.898,836998,0
2006-08-14,32.041,32.499,32.041,32.158,1060996,0
2006-08-15,32.489,32.489,31.97,32.356,855562,0
2006-08-16,32.518,32.518,32.112,32.409,955479,0
2006-08-17,32.453,33.524,32.382,33.425,1547484,0
2006-08-18,33.515,33.515,32.922,33.119,876633,0
2006-08-21,32.912,33.263,32.759,32.805,479860,0
2006-08-22,32.67,33.281,32.606,32.823,606673,0
2006-08-23,32.922,33.182,32.696,32.833,599079,0
2006-08-24,33.102,33.145,32.446,32.705,386068,0
2006-08-25,32.599,32.849,32.365,32.463,423306,0
2006-08-28,32.329,33.226,32.319,33.173,768560,0
2006-08-29,33.226,33.559,33.056,33.496,659868,0
2006-08-30,33.397,33.631,32.948,33.056,555963,0
2006-08-31,33.137,33.515,32.858,33.263,535419,0
2006-09-01,33.46,34.476,33.316,34.16,1205674,0
2006-09-05,34.27,34.305,33.72,34.053,1117857,0
2006-09-06,33.918,33.918,33.371,33.586,800009,0
2006-09-07,33.622,34.035,33.236,33.568,725501,0
2006-09-08,33.541,33.855,33.443,33.712,522413,0
2006-09-11,33.344,34.583,33.273,34.207,925665,0
2006-09-12,34.027,34.637,33.72,34.548,1007810,0
2006-09-13,34.476,34.753,34.17,34.69,553662,0
2006-09-14,34.412,34.69,33.362,34.189,1151721,0
2006-09-15,34.394,35.015,34.296,34.312,2060202,0
2006-09-18,34.52,34.7,34.135,34.359,722849,0
2006-09-19,34.331,35.392,34.142,35.194,1559237,0
2006-09-20,35.14,36.209,35.14,35.678,1266057,0
2006-09-21,35.625,36.568,35.364,36.289,1885636,0
2006-09-22,36.289,36.289,35.696,35.877,895924,0
2006-09-25,36.155,36.488,35.418,36.201,954572,0
2006-09-26,36.003,36.693,35.815,36.541,1191829,0
2006-09-27,36.317,36.811,36.317,36.721,820630,0
2006-09-28,36.829,37.052,36.541,36.883,830783,0
2006-09-29,36.883,36.954,36.46,36.677,623669,0
2006-10-02,36.766,37.052,36.145,36.37,1276886,0
2006-10-03,36.451,36.748,36.136,36.272,629030,0
2006-10-04,36.155,37.279,35.877,37.142,1064635,0
2006-10-05,36.928,37.351,36.712,37.27,600558,0
2006-10-06,37.233,37.367,36.9,37.224,552978,0
2006-10-09,36.74,37.215,36.56,36.892,567012,0
2006-10-10,36.783,37.125,36.612,36.864,601329,0
2006-10-11,36.847,36.954,36.299,36.659,682195,0
2006-10-12,36.693,37.305,36.693,37.27,542234,0
2006-10-13,37.367,37.628,37.036,37.359,870734,0
2006-10-16,37.17,37.727,37.17,37.637,723727,0
2006-10-17,37.62,37.62,37.241,37.322,582339,0
2006-10-18,37.727,37.763,36.91,37.359,845961,0
2006-10-19,37.198,37.61,36.892,37.251,570743,0
2006-10-20,37.279,37.305,36.622,37.099,1133374,0
2006-10-23,36.883,37.26,36.712,37.081,938144,0
2006-10-24,37.027,37.215,36.496,36.91,1354965,0
2006-10-25,36.712,37.062,36.433,37.008,1120889,0
2006-10-26,36.91,37.233,36.586,37.161,613607,0
2006-10-27,37.18,37.279,36.721,36.963,697193,0
2006-10-30,37.008,37.628,36.963,37.467,892430,0
2006-10-31,37.503,37.61,36.819,37.189,654127,0
2006-11-01,37.241,37.448,36.578,36.793,754311,0
2006-11-02,36.811,37.332,36.685,37.036,862060,0
2006-11-03,37.295,37.315,36.46,36.712,863811,0
2006-11-06,36.883,37.575,36.514,37.125,709541,0
2006-11-07,36.954,37.547,36.693,37.18,530720,0
2006-11-08,36.91,37.7,36.91,37.467,659287,0
2006-11-09,37.457,37.457,37.008,37.295,674746,0
2006-11-10,37.395,38.157,37.395,38.122,1045313,0
2006-11-13,38.024,38.626,37.826,38.473,681030,0
2006-11-14,38.293,38.733,38.122,38.688,785849,0
2006-11-15,38.733,39.281,38.634,39.012,795236,0
2006-11-16,39.281,39.371,38.85,39.191,451552,0
2006-11-17,39.056,39.371,38.895,39.048,678471,0
2006-11-20,39.101,39.154,38.526,38.76,713917,0
2006-11-21,38.626,38.841,38.455,38.725,626165,0
2006-11-22,38.597,38.813,38.105,38.391,963614,0
2006-11-24,38.058,38.23,38.015,38.096,270698,0
2006-11-27,38.132,38.167,37.322,37.897,1034692,0
2006-11-28,37.727,38.114,37.646,37.816,561589,0
2006-11-29,37.816,38.248,37.717,38.139,621135,0
2006-11-30,37.944,38.068,37.584,37.907,782869,0
2006-12-01,37.915,38.213,37.395,37.961,824729,0
2006-12-04,38.213,38.688,37.925,38.31,899503,0
2006-12-05,38.31,38.419,38.042,38.203,471977,0
2006-12-06,38.049,38.328,37.925,38.213,520146,0
2006-12-07,38.347,38.41,37.791,38.096,574397,0
2006-12-08,38.149,38.813,37.953,38.32,625104,0
2006-12-11,38.077,38.545,37.996,38.284,581242,0
2006-12-12,38.132,38.221,37.682,37.978,674036,0
2006-12-13,38.068,38.122,37.592,37.781,664248,0
2006-12-14,37.791,38.733,37.637,38.293,997934,0
2006-12-15,38.419,38.841,38.176,38.384,1405245,0
2006-12-18,38.391,38.581,37.709,37.907,571606,0
2006-12-19,37.557,37.863,37.315,37.62,1033405,0
2006-12-20,36.659,37.189,34.565,36.129,3966394,0
2006-12-21,36.262,36.514,36.012,36.03,2122962,0
2006-12-22,35.886,36.136,35.597,35.777,1061688,0
2006-12-26,35.634,35.975,35.498,35.687,688219,0
2006-12-27,36.101,36.254,35.482,35.993,835193,0
2006-12-28,35.823,36.003,35.705,35.857,562108,0
2006-12-29,35.751,36.201,35.67,35.67,646872,0
2007-01-03,35.751,37.089,35.634,36.317,2037810,0
2007-01-04,36.326,36.622,35.903,36.353,882880,0
2007-01-05,36.317,36.531,35.867,36.191,1268454,0
2007-01-08,36.055,36.398,35.931,36.226,817622,0
2007-01-09,36.245,36.46,35.895,36.165,882040,0
2007-01-10,35.913,36.262,35.786,36.065,1077160,0
2007-01-11,36.245,36.631,36.003,36.37,821706,0
2007-01-12,36.37,36.748,36.182,36.541,1028524,0
2007-01-16,36.685,36.847,36.451,36.819,722625,0
2007-01-17,36.819,37.108,36.677,36.685,876443,0
2007-01-18,36.748,37.189,36.47,36.56,764975,0
2007-01-19,36.335,36.758,36.209,36.649,1074556,0
2007-01-22,36.586,36.847,36.326,36.693,746164,0
2007-01-23,36.622,36.954,36.46,36.56,590718,0
2007-01-24,36.838,37.773,36.838,37.431,1470848,0
2007-01-25,37.152,37.205,36.712,36.91,910255,0
2007-01-26,36.946,37,36.531,36.802,599130,0
2007-01-29,36.631,37.485,36.586,37.189,1414659,0
2007-01-30,37.189,37.241,36.56,36.73,862294,0
2007-01-31,36.74,37.027,36.415,36.963,874078,0
2007-02-01,36.981,37.61,36.758,37.198,1071457,0
2007-02-02,36.919,37.125,36.578,37.018,965989,0
2007-02-05,37.108,37.367,36.919,37.286,877975,0
2007-02-06,37.431,37.467,36.819,37.386,933290,0
2007-02-07,37.494,37.897,37.152,37.888,1174808,0
2007-02-08,37.853,37.897,37.485,37.709,889870,0
2007-02-09,37.798,37.808,37.341,37.494,1007122,0
2007-02-12,37.351,37.7,37.089,37.646,885533,0
2007-02-13,37.646,37.808,37.439,37.7,904404,0
2007-02-14,37.808,38.257,37.736,38.058,749517,0
2007-02-15,38.015,38.132,37.664,38.033,633774,0
2007-02-16,37.987,38.176,37.834,38.077,737142,0
2007-02-20,37.879,38.501,37.664,38.455,675344,0
2007-02-21,38.455,38.526,37.953,38.149,446873,0
2007-02-22,38.157,38.347,37.944,38.293,487064,0
2007-02-23,38.374,38.374,37.968,37.996,554234,0
2007-02-26,38.058,38.31,37.547,37.798,603784,0
2007-02-27,37.6,37.755,36.667,36.667,1256352,0
2007-02-28,36.604,37.071,36.074,36.272,1448603,0
2007-03-01,35.796,36.272,35.31,35.678,1969755,0
2007-03-02,35.625,35.625,35.229,35.346,1351752,0
2007-03-05,35.31,35.777,34.899,34.905,1795343,0
2007-03-06,34.915,35.185,34.539,34.996,1051328,0
2007-03-07,35.185,35.948,34.825,35.616,1311896,0
2007-03-08,35.751,36.129,35.634,35.886,1369754,0
2007-03-09,36.136,36.262,35.581,35.948,1454355,0
2007-03-12,35.743,36.209,35.553,36.101,583487,0
2007-03-13,35.867,36.074,35.597,35.625,1383486,0
2007-03-14,35.473,36.209,34.817,36.02,1717137,0
2007-03-15,35.931,36.038,35.508,35.687,1368138,0
2007-03-16,35.687,35.786,35.285,35.634,1531509,0
2007-03-19,35.777,36.191,35.678,35.967,739553,0
2007-03-20,35.967,36.523,35.948,36.389,1176291,0
2007-03-21,33.774,34.493,32.661,33.397,8492148,0
2007-03-22,33.334,33.631,33.273,33.532,3153251,0
2007-03-23,33.703,34.108,33.478,33.524,1493073,0
2007-03-26,33.577,33.639,33.011,33.281,1806845,0
2007-03-27,33.281,33.379,33.011,33.102,1612935,0
2007-03-28,33.029,33.145,32.382,32.544,1994039,0
2007-03-29,32.553,32.67,32.356,32.463,1748739,0
2007-03-30,32.615,32.751,32.203,32.428,2313768,0
2007-04-02,32.553,32.563,32.013,32.365,1846356,0
2007-04-03,32.499,32.705,32.248,32.293,2500686,0
2007-04-04,32.374,32.409,31.96,32.329,1989579,0
2007-04-05,32.409,32.876,32.409,32.715,1701113,0
2007-04-09,32.624,32.948,32.409,32.841,2628145,0
2007-04-10,32.966,33.506,32.894,33.469,2031163,0
2007-04-11,33.362,33.434,33.029,33.334,1492357,0
2007-04-12,33.281,33.577,33.218,33.515,1463421,0
2007-04-13,33.469,33.469,33.236,33.325,914504,0
2007-04-16,33.415,33.774,33.397,33.755,987000,0
2007-04-17,33.73,34.089,33.684,33.909,980314,0
2007-04-18,33.909,34.053,33.559,33.901,1111946,0
2007-04-19,33.684,33.801,33.532,33.739,1198490,0
2007-04-20,34.26,34.305,33.755,33.927,1407391,0
2007-04-23,33.937,34.27,33.684,33.874,764243,0
2007-04-24,33.794,33.954,33.631,33.901,912680,0
2007-04-25,33.999,34.368,33.855,34.288,895178,0
2007-04-26,34.241,34.27,33.532,33.999,658948,0
2007-04-27,33.811,34.098,33.712,33.909,573767,0
2007-04-30,34.061,34.061,33.55,33.658,916674,0
2007-05-01,33.684,34.251,33.649,34.061,1061098,0
2007-05-02,34.061,34.467,33.927,34.296,851781,0
2007-05-03,34.312,34.377,33.972,34.135,745344,0
2007-05-04,34.331,34.422,33.999,34.241,1198144,0
2007-05-07,34.402,34.789,34.241,34.7,726382,0
2007-05-08,34.539,34.619,34.207,34.296,753536,0
2007-05-09,34.278,34.834,34.231,34.681,704902,0
2007-05-10,34.681,34.681,34.053,34.108,966615,0
2007-05-11,34.116,34.251,33.811,34.16,522098,0
2007-05-14,34.231,34.44,33.909,34.018,434880,0
2007-05-15,34.027,34.305,33.684,33.784,1146494,0
2007-05-16,33.774,33.909,33.658,33.765,1205937,0
2007-05-17,33.909,33.909,33.244,33.273,1676356,0
2007-05-18,33.443,33.649,33.344,33.524,1885697,0
2007-05-21,33.55,33.855,33.55,33.639,2079103,0
2007-05-22,33.478,33.784,33.443,33.72,1259363,0
2007-05-23,33.765,34.071,33.568,33.774,1070626,0
2007-05-24,33.865,33.891,32.922,33.389,1548928,0
2007-05-25,33.371,33.613,33.273,33.379,781782,0
2007-05-29,33.46,33.684,33.244,33.677,870175,0
2007-05-30,33.478,34.151,33.344,34.151,1501385,0
2007-05-31,34.135,34.539,33.909,34.458,1300767,0
2007-06-01,33.694,34.619,33.694,34.565,2507132,0
2007-06-04,34.557,35.967,34.44,35.939,3223538,0
2007-06-05,35.832,35.832,35.194,35.498,1789033,0
2007-06-06,35.482,35.482,34.681,34.681,1354503,0
2007-06-07,34.557,34.665,34.179,34.189,1252648,0
2007-06-08,34.189,35.005,33.901,34.951,1767869,0
2007-06-11,34.96,35.104,34.655,34.979,738794,0
2007-06-12,34.753,35.356,34.467,34.825,1199537,0
2007-06-13,34.889,35.41,34.762,35.41,1128259,0
2007-06-14,35.41,35.857,35.212,35.832,1244394,0
2007-06-15,36.11,36.407,35.939,36.254,2307271,0
2007-06-18,36.012,36.379,35.922,36.074,865487,0
2007-06-19,36.065,36.12,35.653,36.038,1025766,0
2007-06-20,36.226,36.353,35.857,35.903,823648,0
2007-06-21,35.931,36.11,35.786,35.967,1306037,0
2007-06-22,35.931,36.003,35.418,35.491,1686423,0
2007-06-25,35.491,35.607,35.033,35.132,1266706,0
2007-06-26,35.185,35.239,34.628,34.934,1636965,0
2007-06-27,34.746,35.678,34.655,35.662,1136225,0
2007-06-28,35.662,35.786,35.455,35.573,1140590,0
2007-06-29,35.581,35.597,35.346,35.418,1085082,0
2007-07-02,35.634,35.805,35.482,35.751,1038830,0
2007-07-03,35.743,35.895,35.67,35.786,493958,0
2007-07-05,35.832,36.012,35.625,36.003,839522,0
2007-07-06,35.939,36.281,35.743,36.155,809428,0
2007-07-09,36.101,36.209,35.939,35.957,705010,0
2007-07-10,35.913,36.173,35.751,35.948,901258,0
2007-07-11,35.805,36.084,35.644,36.038,696900,0
2007-07-12,36.254,36.541,35.967,36.541,890833,0
2007-07-13,36.415,36.864,36.308,36.74,1187798,0
2007-07-16,36.74,36.74,36.308,36.317,745668,0
2007-07-17,36.451,36.677,36.37,36.425,1074270,0
2007-07-18,36.514,36.758,36.226,36.415,1359224,0
2007-07-19,35.607,36.398,34.368,34.448,4968468,0
2007-07-20,34.583,34.852,34.231,34.6,2539532,0
2007-07-23,34.789,35.285,34.6,34.799,1195762,0
2007-07-24,34.665,35.346,34.108,34.305,1830238,0
2007-07-25,34.26,34.539,34.089,34.278,985403,0
2007-07-26,33.945,33.999,33.011,33.506,2148836,0
2007-07-27,33.694,34.053,33.145,33.145,2127669,0
2007-07-30,33.092,33.273,32.858,32.939,1660202,0
2007-07-31,33.192,33.486,32.841,32.841,1851333,0
2007-08-01,32.823,33.029,32.4,32.966,1671303,0
2007-08-02,33.029,33.273,32.599,33.046,1223297,0
2007-08-03,33.074,33.137,32.319,32.365,1763053,0
2007-08-06,32.624,33.613,32.428,33.603,1602198,0
2007-08-07,33.353,34.197,33.244,34.035,1636901,0
2007-08-08,34.044,34.87,33.855,34.502,1868285,0
2007-08-09,34.467,34.467,33.649,33.837,2016173,0
2007-08-10,33.281,33.999,32.858,33.784,1553500,0
2007-08-13,33.846,33.846,32.615,33.325,1347705,0
2007-08-14,33.541,33.918,32.823,32.823,810754,0
2007-08-15,32.885,33.218,32.365,32.428,771286,0
2007-08-16,32.167,32.644,31.359,31.988,1795390,0
2007-08-17,32.104,32.975,31.323,31.771,2068967,0
2007-08-20,31.737,32.013,31.169,31.771,1330493,0
2007-08-21,31.511,31.988,31.439,31.78,834301,0
2007-08-22,31.941,32.275,31.403,32.14,817039,0
2007-08-23,32.194,32.275,31.647,31.771,711754,0
2007-08-24,31.754,32.104,31.61,32.104,596638,0
2007-08-27,31.889,32.257,31.889,31.96,464592,0
2007-08-28,31.808,32.112,31.754,31.771,1146103,0
2007-08-29,31.916,32.293,31.538,32.275,684125,0
2007-08-30,32.167,32.795,31.898,32.606,852456,0
2007-08-31,32.876,33.021,32.634,32.922,695105,0
2007-09-04,32.957,32.966,32.599,32.814,726824,0
2007-09-05,32.606,32.795,32.337,32.453,672906,0
2007-09-06,32.644,32.858,32.527,32.751,566564,0
2007-09-07,32.284,32.705,31.933,32.022,724592,0
2007-09-10,32.221,32.534,31.978,32.104,562743,0
2007-09-11,32.329,32.742,32.095,32.696,709146,0
2007-09-12,32.499,32.696,32.391,32.463,565407,0
2007-09-13,32.795,32.814,32.248,32.382,775358,0
2007-09-14,32.221,32.724,32.14,32.67,915739,0
2007-09-17,32.472,32.661,31.925,32.059,759490,0
2007-09-18,32.203,32.957,32.041,32.644,1184248,0
2007-09-19,32.705,33.218,32.652,33.092,1355429,0
2007-09-20,33.065,33.092,32.795,32.931,827398,0
2007-09-21,33.092,33.712,32.922,33.371,2290388,0
2007-09-24,33.353,33.434,32.661,32.724,874180,0
2007-09-25,32.589,33.236,32.563,33.208,1019413,0
2007-09-26,33.208,33.506,32.68,33.451,834437,0
2007-09-27,33.639,33.667,33.254,33.658,870569,0
2007-09-28,33.684,33.846,33.145,33.325,1531478,0
2007-10-01,33.478,34.502,33.29,34.135,1608948,0
2007-10-02,34.053,34.386,33.765,33.882,960043,0
2007-10-03,33.684,33.954,33.451,33.451,1146499,0
2007-10-04,33.415,33.532,33.244,33.29,1002760,0
2007-10-05,33.316,33.658,33.192,33.55,1273815,0
2007-10-08,33.46,33.658,33.208,33.273,1260910,0
2007-10-09,33.201,33.415,33.192,33.307,1861284,0
2007-10-10,33.173,33.524,33.173,33.236,2099396,0
2007-10-11,33.307,33.425,32.985,33.011,1931676,0
2007-10-12,33.218,33.307,33.003,33.29,1338725,0
2007-10-15,33.29,33.568,32.957,33.254,1070276,0
2007-10-16,33.254,33.55,33.173,33.218,1207045,0
2007-10-17,33.486,33.586,32.841,33.281,1526391,0
2007-10-18,33.273,33.613,33.137,33.506,1518510,0
2007-10-19,33.568,33.774,32.489,32.499,1851568,0
2007-10-22,32.499,32.867,32.059,32.742,1544778,0
2007-10-23,32.347,32.481,31.907,32.293,1356159,0
2007-10-24,32.087,32.365,31.439,31.727,2144089,0
2007-10-25,31.727,32.841,31.637,32.293,1654580,0
2007-10-26,32.293,32.841,32.148,32.814,1329703,0
2007-10-29,32.867,32.966,32.329,32.742,1236529,0
2007-10-30,32.527,32.715,32.374,32.553,939847,0
2007-10-31,32.563,32.922,32.176,32.867,1087416,0
2007-11-01,32.776,33.011,31.889,31.925,1126480,0
2007-11-02,32.112,32.112,31.618,32.006,1206747,0
2007-11-05,31.699,31.745,31.044,31.26,1320033,0
2007-11-06,31.296,31.501,30.883,31.42,1031006,0
2007-11-07,31.098,31.125,30.299,30.299,1056510,0
2007-11-08,30.281,30.998,30.065,30.739,1651661,0
2007-11-09,30.244,30.828,30.092,30.1,1461319,0
2007-11-12,30.11,30.802,30.047,30.065,1787385,0
2007-11-13,30.334,30.523,29.759,30.478,1530072,0
2007-11-14,30.271,30.271,29.589,29.696,1102456,0
2007-11-15,29.651,30.002,29.598,29.625,1331146,0
2007-11-16,29.831,29.84,29.328,29.625,1591349,0
2007-11-19,29.418,29.508,28.779,28.844,1594747,0
2007-11-20,28.968,29.266,28.637,29.095,1777290,0
2007-11-21,28.978,29.589,28.879,28.932,1307179,0
2007-11-23,29.078,29.48,28.897,29.382,448213,0
2007-11-26,29.292,29.56,28.546,28.555,917869,0
2007-11-27,28.897,29.337,28.583,29.041,1820293,0
2007-11-28,29.399,29.598,28.852,29.113,1482095,0
2007-11-29,28.915,29.149,28.699,28.798,1146030,0
2007-11-30,28.87,29.328,28.708,28.735,1874196,0
2007-12-03,28.654,28.897,28.295,28.35,1480999,0
2007-12-04,28.125,28.44,27.973,28.367,1103264,0
2007-12-05,28.573,29.723,28.242,29.598,2184532,0
2007-12-06,29.373,30.074,29.238,30.038,1518289,0
2007-12-07,31.242,31.988,30.991,31.215,2970293,0
2007-12-10,31.197,31.474,31.079,31.179,930804,0
2007-12-11,31.089,31.34,30.002,30.029,1715053,0
2007-12-12,30.396,30.821,30.118,30.533,1483875,0
2007-12-13,30.334,30.631,30.299,30.558,978518,0
2007-12-14,31.378,31.42,30.163,30.173,1321374,0
2007-12-17,30.01,30.299,29.365,29.399,1558663,0
2007-12-18,29.544,29.831,29.247,29.651,1076182,0
2007-12-19,29.777,29.777,28.449,28.573,2339300,0
2007-12-20,30.1,30.192,29.103,30.082,3062118,0
2007-12-21,30.352,30.982,30.11,30.963,3596601,0
2007-12-24,30.902,31.072,30.433,30.883,498319,0
2007-12-26,30.613,30.828,30.405,30.792,739914,0
2007-12-27,30.631,30.944,30.631,30.721,1249563,0
2007-12-28,30.821,30.963,30.505,30.703,1181083,0
2007-12-31,30.533,30.774,30.192,30.199,897505,0
2008-01-02,30.082,30.199,28.978,29.059,1612346,0
2008-01-03,29.292,29.777,29.202,29.617,1485907,0
2008-01-04,29.328,29.408,28.393,28.393,1584249,0
2008-01-07,28.403,29.526,28.403,29.166,1654818,0
2008-01-08,29.23,29.275,27.934,27.934,1733744,0
2008-01-09,27.944,28.988,27.934,28.96,1942075,0
2008-01-10,28.654,28.96,28.242,28.682,1973562,0
2008-01-11,28.385,28.718,28.214,28.295,1462768,0
2008-01-14,28.583,28.744,28.358,28.699,1186514,0
2008-01-15,28.233,28.538,28.025,28.223,1452197,0
2008-01-16,28.735,29.777,28.474,29.185,1865262,0
2008-01-17,29.211,29.211,28.115,28.223,1768510,0
2008-01-18,28.081,29.238,27.299,28.412,2607135,0
2008-01-22,27.307,28.358,27.307,27.757,2274065,0
2008-01-23,27.118,29.22,27.118,29.185,2201280,0
2008-01-24,29.121,29.185,27.721,28.269,2648282,0
2008-01-25,28.61,28.61,27.639,27.801,1678414,0
2008-01-28,27.909,28.627,27.729,28.583,1679536,0
2008-01-29,28.673,28.744,27.928,28.645,1393215,0
2008-01-30,28.474,29.176,28.421,28.754,1639071,0
2008-01-31,28.484,29.706,28.393,29.48,2156112,0
2008-02-01,29.688,30.443,29.598,29.957,1480883,0
2008-02-04,29.751,29.751,28.61,28.807,1199937,0
2008-02-05,28.304,28.573,27.882,27.944,1366175,0
2008-02-06,28.277,28.484,27.811,27.846,1503735,0
2008-02-07,27.811,28.034,27.189,27.477,3005757,0
2008-02-08,27.406,27.667,26.976,27.334,1789020,0
2008-02-11,27.433,27.433,26.966,27.128,1438502,0
2008-02-12,27.342,27.388,26.903,27.109,2679143,0
2008-02-13,27.397,27.944,27.317,27.918,1481908,0
2008-02-14,27.818,27.846,26.885,26.947,1366234,0
2008-02-15,26.83,26.976,26.626,26.749,1642284,0
2008-02-19,27.189,27.36,26.192,26.472,1501102,0
2008-02-20,26.328,27.019,26.292,26.947,1383515,0
2008-02-21,27.083,27.091,26.221,26.256,1223191,0
2008-02-22,26.418,26.795,26.157,26.768,1158055,0
2008-02-25,26.741,27.019,26.391,26.976,1436171,0
2008-02-26,26.849,27.757,26.849,27.36,1347843,0
2008-02-27,27.226,27.37,26.795,26.876,1395497,0
2008-02-28,26.66,27.128,26.607,26.976,1513528,0
2008-02-29,26.561,26.805,25.781,25.852,2149238,0
2008-03-03,25.862,26.498,25.825,26.041,1674988,0
2008-03-04,25.923,26.311,25.815,26.273,1504703,0
2008-03-05,26.454,26.669,26.085,26.337,1278723,0
2008-03-06,26.319,26.408,25.654,25.654,1637733,0
2008-03-07,25.314,25.888,25.08,25.376,1785508,0
2008-03-10,25.314,25.475,24.909,24.918,1444739,0
2008-03-11,25.411,25.995,24.971,25.995,1587966,0
2008-03-12,26.14,26.347,25.834,25.879,2078494,0
2008-03-13,25.475,26.14,25.367,26.004,1894948,0
2008-03-14,26.14,26.221,25.052,25.242,2401460,0
2008-03-17,24.621,25.555,24.621,25.142,1648375,0
2008-03-18,25.421,25.681,24.989,25.628,2146330,0
2008-03-19,25.725,26.678,25.725,25.807,2271633,0
2008-03-20,25.995,26.184,25.573,25.897,3803988,0
2008-03-24,25.87,26.311,25.852,26.256,2213675,0
2008-03-25,26.311,26.311,25.888,26.23,1563278,0
2008-03-26,26.05,26.221,25.636,25.888,1044501,0
2008-03-27,26.472,26.472,25.358,25.376,1225701,0
2008-03-28,25.61,25.681,24.963,25.017,895954,0
2008-03-31,25.026,25.915,24.818,25.636,1545275,0
2008-04-01,25.933,26.778,25.709,26.617,1959484,0
2008-04-02,26.678,27.253,26.552,26.939,1504375,0
2008-04-03,26.911,27.208,26.588,26.84,1372749,0
2008-04-04,26.876,27.118,26.714,26.93,1295628,0
2008-04-07,27.001,27.146,26.347,26.768,984111,0
2008-04-08,26.617,26.786,26.427,26.588,902248,0
2008-04-09,26.536,27.074,26.077,26.157,986622,0
2008-04-10,26.221,26.795,26.05,26.265,851100,0
2008-04-11,24.702,25.25,24.559,25.08,2719026,0
2008-04-14,24.971,25.547,24.971,25.277,1319671,0
2008-04-15,25.322,25.483,25.116,25.394,995528,0
2008-04-16,25.592,26.032,25.294,25.933,1362333,0
2008-04-17,25.987,26.085,25.644,25.933,925165,0
2008-04-18,26.436,26.83,26.273,26.579,1283926,0
2008-04-21,26.498,26.498,25.897,26.131,1052595,0
2008-04-22,26.085,26.085,25.654,25.933,957041,0
2008-04-23,26.113,26.221,25.754,26.094,884756,0
2008-04-24,26.068,26.544,25.654,26.399,1085830,0
2008-04-25,26.364,26.805,25.834,26.633,970337,0
2008-04-28,26.732,26.805,26.192,26.508,1421491,0
2008-04-29,26.364,26.652,26.202,26.588,976725,0
2008-04-30,26.714,27.307,26.498,26.597,1439034,0
2008-05-01,26.57,27.118,26.302,27.074,1429879,0
2008-05-02,27.46,28.502,27.46,27.855,1785898,0
2008-05-05,27.846,28.044,27.172,27.236,1532896,0
2008-05-06,26.966,27.828,26.966,27.782,1281148,0
2008-05-07,27.711,27.757,26.849,26.911,626692,0
2008-05-08,26.866,27.019,26.579,26.688,864739,0
2008-05-09,26.418,26.903,26.283,26.823,718239,0
2008-05-12,26.921,27.128,26.652,27.118,1008615,0
2008-05-13,27.165,27.218,26.626,27.083,625390,0
2008-05-14,27.325,27.604,27.028,27.299,930793,0
2008-05-15,27.189,27.63,26.83,27.549,734280,0
2008-05-16,27.694,27.694,26.957,27.208,1163539,0
2008-05-19,27.199,27.423,26.849,26.903,877056,0
2008-05-20,26.84,27.118,26.626,26.749,761805,0
2008-05-21,26.84,26.947,25.978,26.041,1350266,0
2008-05-22,26.103,26.536,25.87,26.14,1237914,0
2008-05-23,25.96,26.004,25.547,25.673,1245665,0
2008-05-27,25.933,26.391,25.7,26.391,1085209,0
2008-05-28,26.399,26.498,25.969,26.211,780455,0
2008-05-29,26.174,26.866,26.174,26.626,675925,0
2008-05-30,26.626,26.805,26.085,26.517,1155616,0
2008-06-02,26.508,26.544,25.573,25.815,1006903,0
2008-06-03,26.068,26.174,25.502,25.725,1128745,0
2008-06-04,25.538,26.617,25.52,26.311,1435600,0
2008-06-05,26.273,26.626,26.068,26.48,957841,0
2008-06-06,26.302,26.302,25.259,25.259,1232462,0
2008-06-09,25.447,25.563,24.891,25.187,1400355,0
2008-06-10,25.062,25.61,24.936,25.34,1259703,0
2008-06-11,25.25,25.25,24.576,24.576,1292442,0
2008-06-12,24.648,25.34,24.648,24.818,1161858,0
2008-06-13,25.08,25.573,25.052,25.547,1108398,0
2008-06-16,25.277,25.62,25.187,25.421,976375,0
2008-06-17,25.376,25.421,24.971,25.017,855274,0
2008-06-18,24.828,25.035,24.352,24.478,1116119,0
2008-06-19,24.164,24.514,23.714,24.388,2233723,0
2008-06-20,24.092,24.136,23.462,23.697,2350060,0
2008-06-23,24.136,24.136,23.481,23.525,1266751,0
2008-06-24,23.354,23.687,23.085,23.419,1400149,0
2008-06-25,23.41,23.803,23.211,23.571,1452240,0
2008-06-26,23.094,23.508,23.094,23.131,1932246,0
2008-06-27,23.103,23.786,23.103,23.462,3670808,0
2008-06-30,23.4,24.019,23.031,23.813,2471665,0
2008-07-01,23.714,24.605,23.679,24.37,2789549,0
2008-07-02,24.352,24.639,23.499,23.508,2144002,0
2008-07-03,23.723,24.289,23.499,23.697,1187176,0
2008-07-07,23.795,24.155,23.131,23.499,1785394,0
2008-07-08,23.562,23.966,23.4,23.876,2584722,0
2008-07-09,23.803,24.108,23.499,23.499,1681111,0
2008-07-10,23.444,24.083,23.354,23.803,1433252,0
2008-07-11,23.338,23.76,22.762,23.111,2218126,0
2008-07-14,23.344,23.956,22.591,22.852,1719030,0
2008-07-15,22.726,23.273,22.6,22.95,1957984,0
2008-07-16,24.012,24.666,23.41,24.047,3262764,0
2008-07-17,24.012,24.621,23.354,24.524,2214302,0
2008-07-18,24.1,25.187,24.065,25.017,2528099,0
2008-07-21,25.529,25.762,24.909,25.044,2002645,0
2008-07-22,24.899,25.87,24.882,25.87,2081112,0
2008-07-23,25.852,26.427,25.071,26.23,1779039,0
2008-07-24,25.96,26.192,25.52,25.681,1728244,0
2008-07-25,25.807,26.472,25.475,25.654,1445349,0
2008-07-28,25.511,25.79,25.116,25.205,1409838,0
2008-07-29,25.402,25.888,25.223,25.815,1470503,0
2008-07-30,25.754,26.14,25.152,25.852,1159625,0
2008-07-31,25.798,26.085,25.538,25.547,1515985,0
2008-08-01,25.717,25.995,25.178,25.825,1747686,0
2008-08-04,25.7,25.879,25.385,25.691,1344634,0
2008-08-05,26.14,26.633,25.843,26.517,2383816,0
2008-08-06,26.508,26.536,26.041,26.337,1928637,0
2008-08-07,26.302,26.813,26.05,26.48,1370723,0
2008-08-08,26.408,27.533,26.273,27.46,1443510,0
2008-08-11,27.46,28.17,27.262,27.639,1513490,0
2008-08-12,27.577,27.855,27.056,27.189,2073021,0
2008-08-13,27.083,27.622,26.939,27.37,1629675,0
2008-08-14,27.155,28.205,27.011,27.9,1662732,0
2008-08-15,28.053,28.205,27.477,28.015,1122456,0
2008-08-18,28.17,28.286,27.63,27.738,1010596,0
2008-08-19,27.639,28.034,27.155,27.27,1159746,0
2008-08-20,27.487,27.801,27.172,27.541,1110365,0
2008-08-21,27.317,27.586,26.059,27.253,915384,0
2008-08-22,27.36,27.928,26.957,27.9,949149,0
2008-08-25,27.675,28.071,27.172,27.27,741210,0
2008-08-26,27.208,27.523,27.083,27.416,1027745,0
2008-08-27,27.487,27.846,27.487,27.675,908537,0
2008-08-28,27.792,28.34,27.604,28.186,820682,0
2008-08-29,28.081,28.196,27.63,27.667,1095953,0
2008-09-02,28.375,28.691,27.863,27.944,1393433,0
2008-09-03,27.963,28.385,27.765,28.071,1357512,0
2008-09-04,27.702,28.358,27.37,27.586,1177702,0
2008-09-05,27.487,27.721,27.118,27.451,1163773,0
2008-09-08,27.775,28.179,27.128,27.999,1791025,0
2008-09-09,28.105,28.358,27.792,27.811,1770688,0
2008-09-10,28.17,28.412,27.613,28.125,1188227,0
2008-09-11,27.934,29.356,27.685,29.266,2001951,0
2008-09-12,29.085,29.67,28.744,29.499,1615282,0
2008-09-15,28.744,30.002,28.744,28.988,2151003,0
2008-09-16,28.779,30.299,28.754,29.688,2732948,0
2008-09-17,29.589,29.625,27.991,28.492,2253228,0
2008-09-18,28.744,28.932,27.388,28.484,3545377,0
2008-09-19,28.816,28.861,26.697,27.028,4586535,0
2008-09-22,26.617,27.199,25.987,26.022,2037490,0
2008-09-23,26.022,26.391,25.601,25.636,1785975,0
2008-09-24,25.538,25.862,25.223,25.447,1637834,0
2008-09-25,25.61,25.725,25.259,25.44,1757664,0
2008-09-26,25.169,26.167,25.152,26.103,1233301,0
2008-09-29,25.582,26.355,25.259,25.259,2197105,0
2008-09-30,25.673,25.852,25.161,25.79,2034459,0
2008-10-01,25.385,25.754,25.25,25.376,1452050,0
2008-10-02,25.294,25.644,25.007,25.007,1811840,0
2008-10-03,25.376,25.754,24.388,24.388,1866921,0
2008-10-06,24.155,24.775,23.239,23.597,2600355,0
2008-10-07,23.831,24.63,22.286,22.286,2539848,0
2008-10-08,22.276,22.996,21.486,21.513,3025646,0
2008-10-09,21.567,21.712,19.763,19.934,3107228,0
2008-10-10,19.51,20.651,18.882,19.518,4100377,0
2008-10-13,19.915,21.127,19.187,21.002,2575639,0
2008-10-14,21.486,21.874,19.853,20.139,2697881,0
2008-10-15,19.771,20.372,18.755,18.791,2029548,0
2008-10-16,18.558,19.502,17.965,19.412,2730871,0
2008-10-17,18.908,22.717,18.872,19.295,2197326,0
2008-10-20,19.421,20.086,19.061,20.076,1584152,0
2008-10-21,19.744,20.265,19.447,19.475,1301577,0
2008-10-22,19.224,19.428,18.154,18.521,1663384,0
2008-10-23,18.55,19.034,17.786,18.36,2462107,0
2008-10-24,17.768,18.602,17.723,18.181,2613328,0
2008-10-27,17.893,18.585,17.669,17.786,1540211,0
2008-10-28,18.135,19.717,17.902,19.698,2692339,0
2008-10-29,19.816,20.769,19.627,19.976,2632109,0
2008-10-30,20.372,21.361,20.014,20.615,2473543,0
2008-10-31,20.41,21.531,20.201,21.289,1689834,0
2008-11-03,21.11,21.612,21.029,21.46,1293885,0
2008-11-04,22.618,22.663,21.559,22.224,1713559,0
2008-11-05,22.035,22.421,20.759,20.804,2547878,0
2008-11-06,20.49,20.669,19.457,19.555,2562668,0
2008-11-07,19.798,20.086,19.599,20.067,1666601,0
2008-11-10,20.481,20.804,19.753,19.941,1393889,0
2008-11-11,19.798,20.533,19.528,19.986,1660880,0
2008-11-12,19.403,20.032,19.142,19.17,1926614,0
2008-11-13,18.558,20.445,18.406,20.41,3325487,0
2008-11-14,18.414,19.934,18.414,18.872,2464730,0
2008-11-17,18.54,19.366,18.521,18.882,1713622,0
2008-11-18,18.926,19.735,18.73,19.608,3013075,0
2008-11-19,19.608,19.744,18.262,18.288,2551618,0
2008-11-20,18.271,19.124,17.786,17.867,3001048,0
2008-11-21,18.091,19.052,17.524,19.052,2591544,0
2008-11-24,19.599,20.435,19.267,20.319,2425714,0
2008-11-25,20.372,20.426,19.357,20.112,2981334,0
2008-11-26,19.771,21.073,19.502,21.073,1576786,0
2008-11-28,20.66,21.621,20.615,21.576,676756,0
2008-12-01,21.073,21.45,19.655,20.157,2400982,0
2008-12-02,20.381,20.731,19.779,20.147,3294158,0
2008-12-03,20.147,22.152,20.095,22.097,4017879,0
2008-12-04,21.694,22.268,21.289,21.666,3108611,0
2008-12-05,21.541,22.376,20.731,22.339,3103233,0
2008-12-08,23.023,23.31,22.447,23.076,2445217,0
2008-12-09,22.806,23.175,22.276,22.357,1884584,0
2008-12-10,22.457,22.618,22.017,22.322,1670576,0
2008-12-11,22.134,22.286,21.478,21.576,1702454,0
2008-12-12,21.243,22.591,21.243,22.348,1804529,0
2008-12-15,21.989,22.233,21.333,21.585,1945263,0
2008-12-16,21.406,22.735,21.406,22.708,2043576,0
2008-12-17,22.7,23.302,22.475,23.085,1531785,0
2008-12-18,23.14,23.633,21.808,22.942,2718065,0
2008-12-19,21.45,22.942,19.96,20.104,5284443,0
2008-12-22,19.843,19.976,18.864,19.214,2846826,0
2008-12-23,19.465,19.717,19.115,19.357,2524135,0
2008-12-24,19.303,19.707,19.178,19.565,690001,0
2008-12-26,19.726,19.816,19.484,19.599,629991,0
2008-12-29,19.528,19.807,19.195,19.663,1432195,0
2008-12-30,19.816,20.543,19.779,20.543,1414959,0
2008-12-31,20.571,20.939,20.445,20.868,1700006,0
2009-01-02,20.868,21.513,20.516,21.441,1990887,0
2009-01-05,21.289,21.406,20.884,21.253,1614367,0
2009-01-06,21.423,21.98,21.406,21.874,1722782,0
2009-01-07,21.657,21.747,21.253,21.478,2185414,0
2009-01-08,21.531,21.8,21.271,21.595,1471573,0
2009-01-09,21.46,21.521,20.902,20.939,1216160,0
2009-01-12,21.063,21.19,20.821,21.02,2216759,0
2009-01-13,20.983,21.333,20.74,20.892,2448359,0
2009-01-14,20.669,21.02,20.112,20.274,2477431,0
2009-01-15,20.3,21.388,20.238,21.333,3059761,0
2009-01-16,21.495,21.631,21.091,21.595,2255659,0
2009-01-20,21.567,21.954,21.055,21.073,2763992,0
2009-01-21,21.541,21.541,20.426,21.325,2391638,0
2009-01-22,20.939,21.289,20.633,20.965,2378705,0
2009-01-23,20.669,21.083,20.4,20.777,1760869,0
2009-01-26,20.704,21.101,20.623,21.01,1705557,0
2009-01-27,21.01,21.262,20.426,21.181,1310852,0
2009-01-28,21.468,22.007,21.37,21.846,1180392,0
2009-01-29,21.837,21.963,21.154,21.262,1234407,0
2009-01-30,21.432,21.541,20.31,20.435,1817360,0
2009-02-02,19.331,20.067,19.331,19.941,2213928,0
2009-02-03,19.763,20.328,19.627,20.184,1730809,0
2009-02-04,20.274,20.526,19.96,20.014,1956527,0
2009-02-05,19.698,20.74,19.321,20.696,3066913,0
2009-02-06,20.74,21.478,20.669,21.415,2446496,0
2009-02-09,21.11,21.639,21.02,21.541,2091404,0
2009-02-10,21.45,21.684,20.41,20.526,2743538,0
2009-02-11,20.759,21.02,20.452,20.679,1710212,0
2009-02-12,20.41,20.714,20.032,20.633,2406405,0
2009-02-13,20.615,21.029,20.543,20.598,1647674,0
2009-02-17,19.771,20.095,19.437,19.763,2043811,0
2009-02-18,20.005,20.139,19.655,19.934,1640626,0
2009-02-19,20.147,20.41,19.447,19.663,1596649,0
2009-02-20,19.546,19.779,19.079,19.494,2728866,0
2009-02-23,19.707,19.824,18.602,18.63,2665386,0
2009-02-24,18.585,18.936,18.343,18.882,3091217,0
2009-02-25,18.71,18.9,18.308,18.531,2200120,0
2009-02-26,18.765,18.765,17.929,18.02,2016621,0
2009-02-27,17.929,18.55,17.786,18.226,2488970,0
2009-03-02,18.191,18.36,17.642,17.651,2443048,0
2009-03-03,17.957,18.162,17.301,17.336,2748150,0
2009-03-04,17.489,17.651,17.237,17.481,2417788,0
2009-03-05,17.219,17.372,16.68,16.707,2317528,0
2009-03-06,16.878,17.032,16.25,16.582,2200818,0
2009-03-09,16.491,16.834,16.259,16.303,1547821,0
2009-03-10,16.636,17.246,16.519,17.237,1752454,0
2009-03-11,17.642,17.776,17.363,17.634,2058349,0
2009-03-12,17.677,18.55,17.498,18.504,1696093,0
2009-03-13,18.55,18.836,18.262,18.819,1783315,0
2009-03-16,18.882,19.303,18.441,18.478,1725695,0
2009-03-17,18.469,19.079,18.388,19.043,1950837,0
2009-03-18,18.936,19.853,18.755,19.698,2354477,0
2009-03-19,19.412,22.152,19.313,20.812,4083076,0
2009-03-20,21.055,21.262,20.05,20.606,2863409,0
2009-03-23,21.01,22.249,20.795,22.214,2589381,0
2009-03-24,22.035,22.492,21.837,22.043,1889156,0
2009-03-25,22.097,22.762,21.585,22.187,2292768,0
2009-03-26,22.484,23.248,22.276,23.221,2181796,0
2009-03-27,22.762,23.131,22.295,22.518,1888509,0
2009-03-30,22.152,22.313,21.676,21.908,1989189,0
2009-03-31,21.917,22.492,21.846,22.205,1793240,0
2009-04-01,21.818,22.331,21.513,22.061,2393211,0
2009-04-02,22.233,23.202,22.143,22.978,3088625,0
2009-04-03,22.87,23.131,22.195,22.986,1793180,0
2009-04-06,22.914,22.986,22.305,22.942,1565638,0
2009-04-07,22.671,22.671,22.061,22.224,1604015,0
2009-04-08,22.501,22.501,22.017,22.421,1354591,0
2009-04-09,22.789,23.329,22.376,23.292,1541410,0
2009-04-13,23.05,23.202,22.771,23.121,1169574,0
2009-04-14,23.004,23.05,22.322,22.556,1892402,0
2009-04-15,22.339,23.167,22.249,23.131,1724587,0
2009-04-16,23.273,23.867,22.996,23.75,1418272,0
2009-04-17,23.768,23.956,23.391,23.821,1576928,0
2009-04-20,23.454,23.867,22.959,23.131,1473279,0
2009-04-21,23.103,23.597,22.969,23.543,1498351,0
2009-04-22,23.373,24.127,22.996,23.642,1755906,0
2009-04-23,23.419,23.687,22.933,23.66,2100277,0
2009-04-24,23.813,24.298,23.615,24.1,1755547,0
2009-04-27,23.607,24.047,23.4,23.571,1793820,0
2009-04-28,23.329,23.697,23.103,23.283,1816635,0
2009-04-29,23.786,23.803,23.059,23.211,2248213,0
2009-04-30,23.472,23.651,22.879,23.05,2663831,0
2009-05-01,23.813,23.813,22.852,23.131,1319789,0
2009-05-04,23.211,23.329,22.887,23.192,1364838,0
2009-05-05,23.121,23.31,22.942,23.283,1579902,0
2009-05-06,23.481,23.499,22.816,23.192,1300057,0
2009-05-07,23.31,23.435,22.887,23.059,2061891,0
2009-05-08,23.31,23.543,23.067,23.381,1615184,0
2009-05-11,23.158,23.419,22.996,23.067,1383154,0
2009-05-12,23.192,23.31,22.636,22.862,1399497,0
2009-05-13,22.762,23.167,22.169,22.286,1408368,0
2009-05-14,22.394,22.681,22.339,22.547,1407635,0
2009-05-15,22.573,22.618,22.205,22.404,1231279,0
2009-05-18,22.717,22.996,22.429,22.996,1148952,0
2009-05-19,22.735,23.149,22.582,22.978,963277,0
2009-05-20,23.111,23.302,22.7,22.771,1116152,0
2009-05-21,22.628,22.636,22.007,22.152,1479785,0
2009-05-22,22.241,22.366,21.899,22.061,1130805,0
2009-05-26,21.8,22.771,21.702,22.628,1609965,0
2009-05-27,22.528,22.691,22.134,22.169,1071514,0
2009-05-28,22.313,22.438,21.702,22.107,1239189,0
2009-05-29,20.426,21.154,19.878,20.921,3618486,0
2009-06-01,20.508,21.397,20.471,21.091,2851140,0
2009-06-02,20.911,21.181,20.759,20.812,2278695,0
2009-06-03,20.804,20.983,20.292,20.372,2246023,0
2009-06-04,20.328,20.579,20.256,20.445,1733065,0
2009-06-05,20.579,20.786,20.147,20.508,1659014,0
2009-06-08,20.22,20.571,20.184,20.452,1484324,0
2009-06-09,20.41,20.74,20.328,20.623,1530189,0
2009-06-10,20.731,20.821,20.166,20.445,1569822,0
2009-06-11,20.508,20.812,20.345,20.526,1600697,0
2009-06-12,20.481,20.623,20.147,20.606,1403544,0
2009-06-15,20.319,20.4,19.951,20.201,1942360,0
2009-06-16,20.112,20.345,19.96,19.96,1565495,0
2009-06-17,19.934,20.282,19.843,20.112,2658758,0
2009-06-18,20.147,20.175,19.951,20.13,1260958,0
2009-06-19,20.292,20.292,19.915,20.147,2477433,0
2009-06-22,20.032,20.229,19.869,19.934,1402197,0
2009-06-23,20.057,20.201,19.798,19.86,1378120,0
2009-06-24,19.934,20.354,19.843,20.157,1629309,0
2009-06-25,20.032,20.769,20.005,20.769,1473576,0
2009-06-26,20.598,20.696,20.328,20.588,1870596,0
2009-06-29,20.579,20.777,20.319,20.598,1380864,0
2009-06-30,20.533,20.786,20.354,20.516,1451654,0
2009-07-01,20.679,21.02,20.552,20.714,1453868,0
2009-07-02,20.606,20.606,19.878,19.941,1296325,0
2009-07-06,19.951,20.157,19.663,19.986,1189475,0
2009-07-07,19.995,20.04,19.437,19.465,1436475,0
2009-07-08,19.618,19.934,19.51,19.726,1815205,0
2009-07-09,19.735,19.798,19.331,19.518,1429957,0
2009-07-10,19.518,19.646,19.276,19.412,1778700,0
2009-07-13,19.412,19.689,19.133,19.672,3154383,0
2009-07-14,19.689,20.076,19.608,20.05,1773974,0
2009-07-15,20.22,20.911,20.05,20.769,2882033,0
2009-07-16,19.869,20.363,19.834,20.247,3811166,0
2009-07-17,20.319,20.328,20.057,20.31,2034888,0
2009-07-20,20.319,20.498,20.076,20.452,1569593,0
2009-07-21,20.552,20.939,20.49,20.939,2003775,0
2009-07-22,20.902,21.262,20.615,21.127,1992799,0
2009-07-23,21.038,21.792,20.973,21.728,1967958,0
2009-07-24,21.603,21.98,21.559,21.963,1132789,0
2009-07-27,21.874,22.043,21.647,21.926,1128634,0
2009-07-28,21.784,22.195,21.19,22.107,1637791,0
2009-07-29,22.078,22.224,21.936,22.214,1615744,0
2009-07-30,22.484,22.752,22.259,22.654,2135480,0
2009-07-31,22.556,22.781,22.429,22.618,1627012,0
2009-08-03,22.565,22.789,22.376,22.771,1797442,0
2009-08-04,22.717,23.067,22.556,23.067,1547334,0
2009-08-05,23.067,23.094,22.671,22.969,2113851,0
2009-08-06,22.87,23.229,22.781,23.103,1789717,0
2009-08-07,23.31,24.36,23.239,24.073,2011359,0
2009-08-10,23.849,24.108,23.732,23.894,1663938,0
2009-08-11,23.921,24.002,23.435,23.534,1602551,0
2009-08-12,23.642,24.261,23.543,24.1,1782035,0
2009-08-13,24.279,24.567,24.019,24.549,1936379,0
2009-08-14,24.343,24.53,23.956,24.146,1384506,0
2009-08-17,23.912,24.055,23.552,23.615,1301853,0
2009-08-18,23.697,24.019,23.642,23.956,1529029,0
2009-08-19,23.795,24.317,23.732,24.279,937426,0
2009-08-20,23.975,24.424,23.975,24.36,760352,0
2009-08-21,24.414,25.026,24.317,24.882,1068610,0
2009-08-24,24.891,24.918,24.63,24.775,742649,0
2009-08-25,24.837,25.169,24.487,24.828,1316689,0
2009-08-26,24.766,25.142,24.711,25.035,1141833,0
2009-08-27,25.026,25.205,24.567,25.152,1142592,0
2009-08-28,25.35,25.421,24.766,24.981,713351,0
2009-08-31,24.989,25.052,24.567,24.648,1025118,0
2009-09-01,24.63,24.792,24.108,24.307,2256630,0
2009-09-02,24.173,24.298,23.956,24.083,1394797,0
2009-09-03,24.189,24.495,23.813,24.487,1101929,0
2009-09-04,24.442,24.927,24.378,24.899,821075,0
2009-09-08,25.035,25.161,24.918,25.133,1152771,0
2009-09-09,24.981,25.376,24.918,25.294,1026569,0
2009-09-10,25.133,25.52,25.116,25.483,981162,0
2009-09-11,25.277,25.538,25.197,25.492,1116392,0
2009-09-14,25.367,25.942,25.277,25.888,1082902,0
2009-09-15,25.691,25.978,25.511,25.933,816558,0
2009-09-16,25.815,26.302,25.673,26.273,980886,0
2009-09-17,26.167,26.642,26.085,26.463,1322447,0
2009-09-18,26.561,26.895,26.517,26.741,2059966,0
2009-09-21,26.536,26.805,26.399,26.652,1020677,0
2009-09-22,26.66,26.947,26.652,26.749,1250026,0
2009-09-23,25.942,26.498,25.34,25.466,3770983,0
2009-09-24,26.292,27.199,26.238,27.128,5102440,0
2009-09-25,27.1,27.342,26.849,27.001,1927821,0
2009-09-28,27.128,27.711,27.019,27.568,1338319,0
2009-09-29,27.513,27.667,27.28,27.416,1463462,0
2009-09-30,27.397,27.549,26.768,27.226,1736788,0
2009-10-01,27.334,27.334,26.311,26.337,2201083,0
2009-10-02,25.96,26.256,25.681,26.094,1587580,0
2009-10-05,26.05,26.536,26.014,26.536,1262731,0
2009-10-06,26.607,26.957,26.408,26.706,1071584,0
2009-10-07,26.408,26.607,26.221,26.347,1159647,0
2009-10-08,26.192,26.688,26.167,26.391,1180403,0
2009-10-09,26.247,26.66,26.14,26.526,828046,0
2009-10-12,26.302,26.607,25.781,26.23,1351503,0
2009-10-13,26.192,26.347,26.032,26.23,1223035,0
2009-10-14,26.23,26.445,25.969,26.337,1431836,0
2009-10-15,26.311,26.489,25.798,26.489,1343802,0
2009-10-16,26.391,26.552,25.978,26.273,1408405,0
2009-10-19,26.337,26.669,26.211,26.57,1539071,0
2009-10-20,26.319,26.633,26.05,26.238,1341063,0
2009-10-21,26.399,26.454,25.79,25.798,1014224,0
2009-10-22,25.798,25.969,25.483,25.834,2246168,0
2009-10-23,25.691,25.744,25.223,25.25,1755115,0
2009-10-26,25.277,25.825,25.142,25.44,3294096,0
2009-10-27,25.673,25.717,25.35,25.421,1206984,0
2009-10-28,25.385,25.538,25.017,25.062,1405224,0
2009-10-29,25.367,25.367,24.999,25.286,1428866,0
2009-10-30,25.286,25.385,24.728,24.872,1520112,0
2009-11-02,24.847,25.214,24.694,25.152,1778999,0
2009-11-03,25.071,25.304,24.882,25.178,1434629,0
2009-11-04,25.035,25.573,25.035,25.322,1816629,0
2009-11-05,25.52,25.807,25.385,25.709,941801,0
2009-11-06,25.447,25.96,25.376,25.843,963764,0
2009-11-09,25.923,26.337,25.843,26.337,994965,0
2009-11-10,26.355,26.48,25.888,26.032,1106988,0
2009-11-11,26.041,26.238,25.888,26.085,747541,0
2009-11-12,25.942,26.121,24.613,25.79,1177708,0
2009-11-13,25.905,26.041,25.62,25.888,593270,0
2009-11-16,25.995,26.202,25.862,25.969,1181356,0
2009-11-17,25.815,26.014,25.762,25.987,805744,0
2009-11-18,25.951,25.951,25.511,25.654,887408,0
2009-11-19,25.563,25.563,24.963,25.233,1169366,0
2009-11-20,25.214,25.411,24.963,25.116,1035075,0
2009-11-23,25.277,25.781,25.187,25.681,1234261,0
2009-11-24,25.529,25.681,25.358,25.636,717851,0
2009-11-25,25.547,25.834,25.466,25.825,667994,0
2009-11-27,25.142,25.663,24.936,25.447,394795,0
2009-11-30,25.447,25.466,25.071,25.233,1371079,0
2009-12-01,25.563,25.825,25.385,25.798,874516,0
2009-12-02,25.798,26.14,25.636,25.987,496838,0
2009-12-03,25.96,26.094,25.781,25.807,772944,0
2009-12-04,26.068,26.706,26.068,26.418,1259505,0
2009-12-07,26.498,26.57,26.273,26.445,715244,0
2009-12-08,26.192,26.238,25.852,26.059,837079,0
2009-12-09,25.897,25.969,25.628,25.825,1130124,0
2009-12-10,26.077,26.247,25.951,26.022,1019131,0
2009-12-11,26.221,26.418,26.103,26.347,806814,0
2009-12-14,26.57,26.697,26.48,26.607,1505682,0
2009-12-15,26.517,26.626,26.337,26.436,993189,0
2009-12-16,26.238,26.633,26.23,26.337,855394,0
2009-12-17,26.131,26.256,25.744,25.843,1491125,0
2009-12-18,25.923,26.536,25.888,26.536,2303039,0
2009-12-21,26.697,26.947,26.508,26.607,1034351,0
2009-12-22,26.669,26.84,26.517,26.66,1243209,0
2009-12-23,24.073,24.37,23.58,23.669,7694961,0
2009-12-24,23.669,23.821,23.534,23.687,1234343,0
2009-12-28,23.732,23.741,23.354,23.454,1796942,0
2009-12-29,23.426,23.714,23.391,23.597,1213235,0
2009-12-30,23.589,23.778,23.435,23.516,943899,0
2009-12-31,23.516,23.597,23.4,23.419,754454,0
2010-01-04,23.651,23.831,23.462,23.705,1170056,0
2010-01-05,23.642,23.687,23.481,23.669,1620392,0
2010-01-06,23.669,23.778,23.525,23.732,1747873,0
2010-01-07,23.669,23.938,23.354,23.938,1152255,0
2010-01-08,23.947,24.181,23.778,24.173,2795100,0
2010-01-11,24.146,24.189,23.966,24.073,790218,0
2010-01-12,24.028,24.108,23.679,23.75,1128758,0
2010-01-13,23.931,24.173,23.786,24.118,945778,0
2010-01-14,24.108,24.136,23.902,23.966,963464,0
2010-01-15,23.867,24.136,23.419,23.571,1522223,0
2010-01-19,23.714,23.947,23.454,23.947,761292,0
2010-01-20,23.633,23.778,23.354,23.58,1147515,0
2010-01-21,23.615,23.66,23.131,23.149,2077053,0
2010-01-22,23.192,23.344,22.6,22.681,2326356,0
2010-01-25,22.691,22.789,22.492,22.645,1472249,0
2010-01-26,22.628,22.663,22.421,22.475,1631197,0
2010-01-27,22.295,22.663,22.286,22.654,1932079,0
2010-01-28,22.781,22.797,22.322,22.421,1499187,0
2010-01-29,22.565,22.789,22.466,22.556,2096272,0
2010-02-01,22.645,22.752,22.518,22.654,1137405,0
2010-02-02,22.518,22.897,22.492,22.852,1165779,0
2010-02-03,22.654,22.789,22.565,22.735,703344,0
2010-02-04,22.628,22.717,22.268,22.286,1045299,0
2010-02-05,22.404,22.484,22.017,22.305,1621848,0
2010-02-08,22.007,22.143,21.666,21.998,1639415,0
2010-02-09,22.187,22.394,21.936,22.169,1306955,0
2010-02-10,22.224,22.233,21.917,21.954,979270,0
2010-02-11,21.828,22.187,21.621,22.115,870643,0
2010-02-12,21.874,22.143,21.765,22.097,1126424,0
2010-02-16,20.884,21.808,20.75,21.333,2958460,0
2010-02-17,21.388,21.576,21.316,21.423,1816400,0
2010-02-18,21.486,21.702,21.406,21.666,1537455,0
2010-02-19,21.765,22.035,21.631,21.998,1786689,0
2010-02-22,22.169,22.178,21.954,22.035,963279,0
2010-02-23,22.097,22.169,21.657,21.737,1118569,0
2010-02-24,21.808,22.159,21.728,22.143,1359035,0
2010-02-25,21.89,22.385,21.792,22.305,1453513,0
2010-02-26,22.376,22.484,22.169,22.268,3558761,0
2010-03-01,22.357,22.537,22.205,22.537,1500541,0
2010-03-02,22.636,22.645,22.286,22.331,1328609,0
2010-03-03,22.385,22.618,22.331,22.518,1307208,0
2010-03-04,22.618,22.781,22.438,22.708,1318654,0
2010-03-05,22.708,23.004,22.708,22.933,1235464,0
2010-03-08,22.959,23.391,22.914,23.363,1335977,0
2010-03-09,23.338,23.543,23.121,23.49,1239341,0
2010-03-10,23.571,23.84,23.462,23.732,1490273,0
2010-03-11,23.624,23.966,23.543,23.947,999424,0
2010-03-12,23.894,23.956,23.795,23.956,652901,0
2010-03-15,24.012,24.073,23.84,24.055,596082,0
2010-03-16,24.127,24.397,24.083,24.352,801723,0
2010-03-17,24.424,24.757,24.36,24.711,1220373,0
2010-03-18,24.694,25.062,24.567,24.963,2227248,0
2010-03-19,25.197,25.358,24.424,25.268,3814399,0
2010-03-22,25.322,25.636,25.124,25.555,1657383,0
2010-03-23,25.376,25.709,25.314,25.673,1376593,0
2010-03-24,25.744,25.754,25.376,25.44,1147300,0
2010-03-25,25.673,25.673,25.314,25.35,1348755,0
2010-03-26,25.502,25.547,25.026,25.08,2263187,0
2010-03-29,25.161,25.52,25.088,25.466,1275573,0
2010-03-30,25.331,25.601,25.277,25.492,846947,0
2010-03-31,25.466,25.511,25.169,25.242,1299520,0
2010-04-01,25.483,25.502,25.044,25.169,1148373,0
2010-04-05,25.152,25.483,25.08,25.277,1086670,0
2010-04-06,25.152,25.394,25.116,25.277,849605,0
2010-04-07,25.169,25.205,24.882,24.989,947406,0
2010-04-08,24.999,24.999,24.648,24.918,988539,0
2010-04-09,24.936,24.954,24.775,24.918,830413,0
2010-04-12,24.981,25.106,24.648,24.801,956890,0
2010-04-13,24.719,25.026,24.719,25.007,854022,0
2010-04-14,24.936,25.124,24.747,25.124,1360746,0
2010-04-15,25.116,25.331,25.097,25.286,1679600,0
2010-04-16,25.286,25.385,24.963,25.071,1391109,0
2010-04-19,25.044,25.178,24.865,25.142,821361,0
2010-04-20,25.25,25.421,25.178,25.358,711575,0
2010-04-21,25.322,25.466,25.242,25.447,687174,0
2010-04-22,25.197,25.781,25.116,25.762,808548,0
2010-04-23,25.744,25.862,25.483,25.807,827422,0
2010-04-26,25.825,25.825,25.483,25.502,0,0
2010-04-27,25.538,25.555,24.666,24.694,1899180,0
2010-04-28,24.882,24.927,24.549,24.702,1405786,0
2010-04-29,24.801,24.945,24.442,24.828,1621105,0
2010-04-30,24.792,24.971,24.478,24.487,1265355,0
2010-05-03,24.585,24.728,24.397,24.685,1045061,0
2010-05-04,24.261,24.397,23.831,24.118,1792393,0
2010-05-05,24.155,24.424,23.938,23.983,1004770,0
2010-05-06,23.885,24.073,22.466,23.444,2124482,0
2010-05-07,23.211,23.462,22.825,22.942,2022598,0
2010-05-10,23.642,24.164,23.472,24.164,1610812,0
2010-05-11,23.778,24.226,23.363,23.947,1403101,0
2010-05-12,23.858,24.478,23.778,24.414,1100323,0
2010-05-13,24.226,24.406,24.083,24.164,913371,0
2010-05-14,24.028,24.136,23.58,23.778,1297955,0
2010-05-17,23.795,24.279,23.571,24.199,1360339,0
2010-05-18,24.514,24.524,23.938,24.047,1367336,0
2010-05-19,24.047,24.279,23.813,23.947,1220311,0
2010-05-20,23.679,23.687,22.887,22.914,1822833,0
2010-05-21,22.843,23.292,22.618,23.292,2105730,0
2010-05-24,22.933,23.263,22.933,23.031,1123819,0
2010-05-25,22.547,22.996,22.357,22.969,1518071,0
2010-05-26,23.085,23.444,22.852,22.969,1685522,0
2010-05-27,23.354,23.58,23.149,23.571,1253361,0
2010-05-28,23.58,23.589,23.094,23.354,1105696,0
2010-06-01,23.085,23.444,22.781,22.789,1431177,0
2010-06-02,22.708,23.229,22.645,23.229,1160184,0
2010-06-03,23.183,23.462,23.067,23.444,1089816,0
2010-06-04,22.923,23.023,22.385,22.466,1382320,0
2010-06-07,22.295,22.547,22.088,22.107,1992114,0
2010-06-08,22.07,22.295,21.963,22.249,1951936,0
2010-06-09,22.339,22.466,22.053,22.115,1427643,0
2010-06-10,22.421,22.781,22.376,22.771,1516849,0
2010-06-11,22.518,22.744,22.385,22.726,1328730,0
2010-06-14,22.914,23.059,22.582,22.628,1288706,0
2010-06-15,22.781,23.344,22.636,23.338,871257,0
2010-06-16,23.202,23.381,23.131,23.273,773286,0
2010-06-17,23.239,23.373,23.05,23.344,789468,0
2010-06-18,23.41,23.624,23.283,23.444,1142558,0
2010-06-21,23.697,23.714,23.067,23.158,938042,0
2010-06-22,23.248,23.363,22.681,22.735,1109681,0
2010-06-23,22.726,22.914,22.51,22.663,1081417,0
2010-06-24,22.671,22.735,22.331,22.394,815811,0
2010-06-25,22.394,22.501,22.115,22.385,1499246,0
2010-06-28,22.51,22.628,22.214,22.484,918401,0
2010-06-29,22.205,22.224,21.576,21.756,1938145,0
2010-06-30,21.712,21.971,21.495,21.531,1272001,0
2010-07-01,21.513,21.585,21.208,21.531,1505739,0
2010-07-02,21.441,21.585,21.208,21.253,1139522,0
2010-07-06,21.504,21.612,21.11,21.316,1486380,0
2010-07-07,21.486,21.98,21.388,21.954,1363350,0
2010-07-08,22.088,22.249,21.917,22.205,1134227,0
2010-07-09,22.305,22.466,22.159,22.438,635348,0
2010-07-12,22.286,22.735,22.268,22.636,1420855,0
2010-07-13,22.906,23.426,22.833,23.31,1181428,0
2010-07-14,23.248,23.344,23.004,23.149,909077,0
2010-07-15,23.167,23.256,22.87,23.175,740492,0
2010-07-16,23.158,23.175,22.6,22.636,1504435,0
2010-07-19,22.7,23.076,22.663,23.067,1211169,0
2010-07-20,22.671,23.31,22.582,23.292,1453248,0
2010-07-21,23.534,24.092,22.573,22.636,1855807,0
2010-07-22,22.852,23.32,22.726,23.248,1629814,0
2010-07-23,23.167,23.444,23.059,23.363,1257258,0
2010-07-26,23.338,23.642,23.338,23.562,1146788,0
2010-07-27,23.741,23.76,23.481,23.615,832282,0
2010-07-28,23.633,23.858,23.516,23.76,1260059,0
2010-07-29,23.983,23.983,23.302,23.58,1282660,0
2010-07-30,23.31,23.831,23.192,23.768,1072602,0
2010-08-02,24.047,24.487,23.975,24.388,1243256,0
2010-08-03,24.253,24.317,24.028,24.189,1438838,0
2010-08-04,24.217,24.388,24.019,24.245,1482401,0
2010-08-05,24.092,24.245,24.037,24.181,1220123,0
2010-08-06,23.849,24.127,23.714,24.118,1419840,0
2010-08-09,24.271,24.36,24.146,24.334,1073668,0
2010-08-10,24.253,24.424,23.778,24.189,1242859,0
2010-08-11,23.813,23.956,23.31,23.419,1355619,0
2010-08-12,23.202,23.508,23.085,23.32,1292661,0
2010-08-13,23.239,23.373,23.103,23.211,1118792,0
2010-08-16,23.202,23.454,22.986,23.344,1168678,0
2010-08-17,23.607,24.019,23.391,23.849,1224384,0
2010-08-18,23.597,24.173,23.597,23.947,1060004,0
2010-08-19,23.849,23.858,23.248,23.454,1275646,0
2010-08-20,23.391,23.607,23.183,23.525,1251042,0
2010-08-23,23.633,23.795,23.248,23.435,1213755,0
2010-08-24,23.067,23.373,23.023,23.248,2023541,0
2010-08-25,23.121,23.211,22.933,23.031,2854028,0
2010-08-26,23.059,23.248,22.528,22.636,2702371,0
2010-08-27,22.833,23.149,22.447,23.004,1994002,0
2010-08-30,22.87,23.085,22.752,22.762,1416073,0
2010-08-31,22.663,23.076,22.6,22.897,1725553,0
2010-09-01,23.175,23.741,23.085,23.633,1923969,0
2010-09-02,23.723,24.019,23.597,23.956,1494566,0
2010-09-03,24.245,24.442,24.173,24.397,1623112,0
2010-09-07,24.271,24.378,23.983,24.012,1279431,0
2010-09-08,24.012,24.424,23.956,24.245,1345532,0
2010-09-09,24.478,24.53,24.199,24.352,1448749,0
2010-09-10,24.442,24.837,24.261,24.648,1327807,0
2010-09-13,24.837,25.088,24.837,24.909,1364676,0
2010-09-14,24.837,25.124,24.738,24.999,820811,0
2010-09-15,24.818,25.08,24.666,25.035,1833772,0
2010-09-16,24.989,25.08,24.685,24.792,1463754,0
2010-09-17,24.792,25.026,24.694,24.891,2060202,0
2010-09-20,25.026,25.294,24.891,25.259,1663837,0
2010-09-21,25.242,25.402,24.945,25.044,1864134,0
2010-09-22,25.062,25.214,24.189,24.595,2777940,0
2010-09-23,24.388,24.945,24.226,24.378,1636608,0
2010-09-24,24.559,24.963,24.478,24.899,1566549,0
2010-09-27,24.694,24.872,24.487,24.549,1089840,0
2010-09-28,24.53,24.872,24.279,24.685,1426896,0
2010-09-29,24.685,24.809,24.424,24.657,1202502,0
2010-09-30,24.828,25.197,24.478,24.747,1261735,0
2010-10-01,25.052,25.124,24.676,24.685,1271599,0
2010-10-04,24.621,24.828,24.317,24.397,2099039,0
2010-10-05,24.719,24.945,24.53,24.828,1653526,0
2010-10-06,24.872,24.872,24.605,24.757,1011607,0
2010-10-07,24.775,24.872,24.478,24.63,897920,0
2010-10-08,24.63,24.872,24.397,24.747,1179968,0
2010-10-11,24.719,24.899,24.585,24.784,1124669,0
2010-10-12,24.792,24.801,24.245,24.549,1588911,0
2010-10-13,24.648,24.882,24.505,24.818,1122278,0
2010-10-14,24.837,24.891,24.36,24.524,1387149,0
2010-10-15,24.666,24.775,24.397,24.576,1199718,0
2010-10-18,24.54,24.685,24.505,24.639,1022591,0
2010-10-19,24.478,24.605,24.253,24.595,2068623,0
2010-10-20,24.676,25.007,24.567,24.963,1244705,0
2010-10-21,25.044,25.223,24.766,24.999,1904872,0
2010-10-22,25.106,25.25,24.971,25.223,910902,0
2010-10-25,25.367,25.573,25.088,25.161,1337114,0
2010-10-26,24.747,24.847,24.53,24.613,1354914,0
2010-10-27,24.524,24.524,24.127,24.469,1208774,0
2010-10-28,24.613,24.837,24.559,24.694,1632865,0
2010-10-29,24.657,24.784,24.54,24.676,1253445,0
2010-11-01,24.676,24.872,24.459,24.549,943594,0
2010-11-02,24.757,25.088,24.738,25.062,783806,0
2010-11-03,25.052,25.205,24.784,25.088,921309,0
2010-11-04,25.35,25.43,25.205,25.304,858415,0
2010-11-05,25.304,25.457,25.242,25.331,607960,0
2010-11-08,25.259,25.466,25.142,25.242,1145266,0
2010-11-09,24.837,24.971,24.676,24.809,1101592,0
2010-11-10,24.818,25.035,24.728,25.035,726491,0
2010-11-11,24.801,24.882,24.621,24.728,781050,0
2010-11-12,24.53,24.694,24.307,24.45,1043658,0
2010-11-15,24.524,24.989,24.514,24.775,890642,0
2010-11-16,24.648,24.648,24.108,24.173,1134501,0
2010-11-17,24.155,24.189,23.849,23.983,1266145,0
2010-11-18,24.173,24.605,24.127,24.378,893555,0
2010-11-19,24.36,24.837,24.253,24.828,1275448,0
2010-11-22,24.685,24.882,24.226,24.657,939422,0
2010-11-23,24.424,24.487,23.983,24.065,1006989,0
2010-11-24,24.217,24.766,24.181,24.728,991398,0
2010-11-26,24.459,24.657,24.388,24.424,265129,0
2010-11-29,24.217,24.36,23.795,24.326,1132864,0
2010-11-30,24.012,24.108,23.786,24.028,1338653,0
2010-12-01,24.45,25.062,24.414,25.044,1351421,0
2010-12-02,24.999,25.942,24.801,25.492,1766376,0
2010-12-03,25.502,25.628,25.358,25.592,831834,0
2010-12-06,25.573,25.61,25.197,25.242,954327,0
2010-12-07,25.52,25.61,25.268,25.358,830179,0
2010-12-08,25.447,25.636,25.304,25.457,669205,0
2010-12-09,25.62,25.681,25.214,25.385,1092851,0
2010-12-10,25.411,25.457,25.133,25.402,879854,0
2010-12-13,25.394,25.421,24.801,25.035,1455312,0
2010-12-14,25.097,25.96,25.062,25.781,1682759,0
2010-12-15,25.717,26.05,25.62,26.004,1707101,0
2010-12-16,26.014,26.544,25.96,26.445,2018266,0
2010-12-17,26.328,26.697,26.184,26.221,7502777,0
2010-12-20,26.489,26.642,26.113,26.167,1850458,0
2010-12-21,26.131,26.399,26.113,26.23,1132004,0
2010-12-22,26.311,26.355,25.376,25.421,2204063,0
2010-12-23,25.35,25.457,25.214,25.457,1283616,0
2010-12-27,25.322,25.34,25.035,25.071,1504049,0
2010-12-28,25.142,25.242,24.936,25.242,745079,0
2010-12-29,25.259,25.322,25.106,25.233,665771,0
2010-12-30,25.233,25.411,25.152,25.205,832462,0
2010-12-31,25.16,25.323,25.085,25.113,977289,0
2011-01-03,25.331,25.331,24.989,25.133,1111088,0
2011-01-04,25.169,25.242,24.766,24.855,1544100,0
2011-01-05,24.818,25.601,24.719,25.152,1268839,0
2011-01-06,25.161,25.169,24.899,25.152,1480232,0
2011-01-07,25.161,25.223,24.837,25.08,865715,0
2011-01-10,25.007,25.259,24.909,25.214,1300631,0
2011-01-11,25.35,25.447,25.097,25.214,927007,0
2011-01-12,25.402,25.987,25.376,25.61,1194707,0
2011-01-13,25.709,25.709,25.466,25.62,627729,0
2011-01-14,25.475,26.103,25.457,26.05,964353,0
2011-01-18,26.121,26.247,25.969,26.085,1254299,0
2011-01-19,26.041,26.113,25.529,25.663,892856,0
2011-01-20,25.772,26.445,25.709,26.311,1654955,0
2011-01-21,26.328,26.391,25.897,25.951,804201,0
2011-01-24,25.915,26.014,25.772,25.79,913226,0
2011-01-25,25.725,26.094,25.673,26.032,684975,0
2011-01-26,26.077,26.383,25.933,26.302,716983,0
2011-01-27,26.418,27.118,26.337,26.347,2604327,0
2011-01-28,26.174,26.247,25.017,25.062,2505517,0
2011-01-31,25.131,25.387,25.004,25.204,2926033,0
2011-02-01,25.466,25.807,25.421,25.644,1087643,0
2011-02-02,25.62,25.781,25.358,25.717,1117082,0
2011-02-03,25.691,25.825,25.52,25.781,698367,0
2011-02-04,25.762,25.969,25.483,25.96,696164,0
2011-02-07,25.897,26.418,25.879,26.383,1389690,0
2011-02-08,26.373,26.508,26.149,26.292,550447,0
2011-02-09,26.221,26.355,26.113,26.238,653614,0
2011-02-10,26.094,26.319,26.014,26.221,787740,0
2011-02-11,26.077,26.328,25.879,26.311,642360,0
2011-02-14,26.311,26.391,26.113,26.283,426176,0
2011-02-15,26.149,26.256,25.781,25.825,774320,0
2011-02-16,25.897,26.05,25.725,25.995,903534,0
2011-02-17,25.933,26.588,25.843,26.337,850209,0
2011-02-18,26.355,26.57,26.184,26.221,1124195,0
2011-02-22,25.978,25.978,25.187,25.294,1381210,0
2011-02-23,25.314,25.411,24.719,24.757,1109690,0
2011-02-24,24.918,24.918,24.559,24.847,1090472,0
2011-02-25,25.007,25.242,24.899,25.242,713122,0
2011-02-28,25.304,25.322,25.052,25.259,1804001,0
2011-03-01,25.242,25.286,24.891,24.891,1241668,0
2011-03-02,24.855,25.169,24.828,25.097,658022,0
2011-03-03,25.286,25.592,25.071,25.447,895870,0
2011-03-04,25.52,25.538,24.936,25.152,791122,0
2011-03-07,25.304,25.304,24.792,24.936,1295446,0
2011-03-08,24.918,25.44,24.918,25.322,920361,0
2011-03-09,25.214,25.529,25.088,25.358,547401,0
2011-03-10,25.017,25.223,24.847,24.855,1086110,0
2011-03-11,24.818,25.152,24.648,25.071,779340,0
2011-03-14,25.447,26.041,25.152,25.304,1733905,0
2011-03-15,24.711,25.106,24.595,24.936,1238585,0
2011-03-16,24.747,24.927,24.45,24.54,1109613,0
2011-03-17,24.918,24.981,24.559,24.63,521995,0
2011-03-18,24.989,25.088,24.809,24.971,1263519,0
2011-03-21,25.233,25.563,25.124,25.223,1596525,0
2011-03-22,25.161,25.475,25.071,25.277,976432,0
2011-03-23,26.947,27.226,26.192,26.723,3818898,0
2011-03-24,26.805,26.93,26.472,26.536,1098218,0
2011-03-25,26.536,26.786,26.463,26.544,920871,0
2011-03-28,26.517,26.805,26.418,26.472,795153,0
2011-03-29,26.427,26.741,26.373,26.732,707942,0
2011-03-30,26.813,26.813,26.607,26.768,807043,0
2011-03-31,26.696,27.381,26.696,27.198,1410291,0
2011-04-01,27.388,27.469,27.236,27.37,1202653,0
2011-04-04,27.37,27.469,27.236,27.451,898157,0
2011-04-05,27.38,27.451,27.199,27.27,650649,0
2011-04-06,27.406,27.863,27.208,27.846,1329350,0
2011-04-07,27.711,27.811,27.406,27.541,822167,0
2011-04-08,27.586,27.613,26.966,27.118,634847,0
2011-04-11,27.065,27.146,26.849,26.985,1033231,0
2011-04-12,26.849,26.994,26.732,26.866,879000,0
2011-04-13,26.957,27.083,26.805,26.823,1366585,0
2011-04-14,26.66,27.172,26.66,27.083,1383390,0
2011-04-15,27.146,27.253,26.921,27.253,1168489,0
2011-04-18,26.895,26.966,26.669,26.813,1137152,0
2011-04-19,26.921,27.172,26.778,27.028,1284996,0
2011-04-20,27.37,27.792,27.28,27.675,1663874,0
2011-04-21,27.694,27.828,27.558,27.568,1095625,0
2011-04-25,27.594,28.186,27.074,27.317,1418835,0
2011-04-26,27.325,27.549,27.28,27.505,1401303,0
2011-04-27,27.496,27.873,27.397,27.792,1180112,0
2011-04-28,27.757,27.873,27.594,27.775,1115762,0
2011-04-29,27.82,28.005,27.738,27.895,1103684,0
2011-05-02,28.125,28.161,27.622,27.918,1055050,0
2011-05-03,27.838,28.044,27.738,27.882,818004,0
2011-05-04,27.934,28.034,27.496,27.918,1231084,0
2011-05-05,27.685,27.846,27.189,27.317,1338967,0
2011-05-06,27.711,27.991,27.477,27.577,2124197,0
2011-05-09,27.639,27.963,27.513,27.873,1020350,0
2011-05-10,27.973,28.699,27.892,28.565,1731972,0
2011-05-11,28.521,28.699,28.286,28.538,1208172,0
2011-05-12,28.322,28.907,28.196,28.789,1171757,0
2011-05-13,28.888,29.041,28.699,28.844,1508409,0
2011-05-16,28.789,28.879,28.555,28.555,1202014,0
2011-05-17,28.304,28.619,28.295,28.538,1002142,0
2011-05-18,28.538,28.789,28.403,28.727,942016,0
2011-05-19,28.789,29.068,28.673,28.915,1525819,0
2011-05-20,28.789,29.004,28.521,28.798,1132224,0
2011-05-23,28.529,28.825,28.375,28.449,1054901,0
2011-05-24,28.521,28.637,28.421,28.456,667534,0
2011-05-25,28.35,28.834,28.242,28.682,1479315,0
2011-05-26,28.546,29.095,28.466,28.915,1712083,0
2011-05-27,29.068,29.31,28.96,29.113,1177582,0
2011-05-31,29.349,29.55,29.093,29.504,1174386,0
2011-06-01,29.365,29.499,28.61,28.637,1946517,0
2011-06-02,28.691,28.897,28.502,28.735,1316742,0
2011-06-03,28.412,28.619,28.133,28.367,1797097,0
2011-06-06,28.331,28.555,28.251,28.304,1279845,0
2011-06-07,28.474,28.663,28.358,28.484,1161589,0
2011-06-08,28.449,28.555,28.223,28.304,1339317,0
2011-06-09,28.421,28.546,28.242,28.26,1242764,0
2011-06-10,28.186,28.375,28.062,28.125,1434853,0
2011-06-13,28.205,28.412,28.125,28.304,1207169,0
2011-06-14,28.565,29.13,28.529,28.997,1340044,0
2011-06-15,28.735,28.95,28.637,28.673,1636583,0
2011-06-16,28.727,28.968,28.673,28.763,1381350,0
2011-06-17,29.041,29.113,28.708,28.772,1784839,0
2011-06-20,28.779,29.13,28.699,29.004,1256181,0
2011-06-21,29.176,29.418,29.085,29.266,1271699,0
2011-06-22,29.149,29.301,29.032,29.078,1194557,0
2011-06-23,28.727,28.879,28.393,28.852,1878397,0
2011-06-24,28.915,28.95,28.385,28.521,1953320,0
2011-06-27,28.456,28.844,28.431,28.708,1318955,0
2011-06-28,28.825,29.149,28.663,29.095,1273219,0
2011-06-29,29.166,29.31,28.96,29.158,1259546,0
2011-06-30,29.248,29.752,29.248,29.669,1474780,0
2011-07-01,29.642,30.631,29.625,30.514,1790283,0
2011-07-05,30.244,30.567,30.038,30.38,1339059,0
2011-07-06,30.325,30.433,30.199,30.281,1131325,0
2011-07-07,30.685,30.936,30.586,30.649,1453911,0
2011-07-08,30.362,30.461,30.02,30.146,1181781,0
2011-07-11,29.751,29.885,29.428,29.58,1190894,0
2011-07-12,29.552,29.759,28.95,29.013,2232435,0
2011-07-13,29.103,29.14,28.223,28.358,2838583,0
2011-07-14,28.44,28.573,27.954,28.044,2199091,0
2011-07-15,28.133,28.179,27.738,27.9,1216830,0
2011-07-18,27.818,27.838,27.262,27.342,1506544,0
2011-07-19,27.469,27.828,27.388,27.721,1438739,0
2011-07-20,30.315,30.64,29.733,30.443,6088367,0
2011-07-21,30.218,30.926,30.199,30.703,2892852,0
2011-07-22,30.756,30.944,30.478,30.873,1928348,0
2011-07-25,30.667,30.703,30.344,30.469,2056689,0
2011-07-26,30.586,31.025,30.056,30.192,1026208,0
2011-07-27,30.01,30.065,29.283,29.328,1830489,0
2011-07-28,29.373,29.526,29.185,29.31,2160937,0
2011-07-29,28.927,29.605,28.854,29.239,1884495,0
2011-08-01,29.399,29.463,28.456,28.798,1643340,0
2011-08-02,28.484,28.763,27.721,27.747,1620990,0
2011-08-03,27.729,28.431,27.46,28.025,3312468,0
2011-08-04,27.613,27.775,26.795,26.795,1844506,0
2011-08-05,27.091,27.155,25.995,26.57,1947216,0
2011-08-08,26.041,26.337,24.469,24.478,2862429,0
2011-08-09,24.837,25.492,23.885,25.466,2724755,0
2011-08-10,24.963,25.35,24.469,24.469,3277997,0
2011-08-11,24.784,26.617,24.54,26.302,2852823,0
2011-08-12,26.561,27.083,26.364,26.795,2164909,0
2011-08-15,26.84,27.37,26.83,27.317,2088763,0
2011-08-16,26.994,27.487,26.911,27.226,1683516,0
2011-08-17,27.388,27.533,26.903,27.165,2196572,0
2011-08-18,26.373,26.418,25.681,25.923,2380504,0
2011-08-19,25.529,26.192,25.457,25.547,1323375,0
2011-08-22,26.077,26.174,25.691,25.915,1481202,0
2011-08-23,25.915,26.778,25.798,26.768,1231350,0
2011-08-24,26.669,27.423,26.597,27.38,1092673,0
2011-08-25,27.513,27.541,26.768,26.93,998107,0
2011-08-26,26.732,27.533,26.561,27.469,959676,0
2011-08-29,27.765,28.331,27.675,28.295,805349,0
2011-08-30,28.161,28.654,27.991,28.466,819855,0
2011-08-31,28.672,29.066,28.47,28.727,1173084,0
2011-09-01,28.708,29.176,28.314,28.34,1167775,0
2011-09-02,27.84,28.113,27.509,27.694,757394,0
2011-09-06,26.849,27.36,26.688,27.181,1468603,0
2011-09-07,27.685,28.115,27.568,28.071,872824,0
2011-09-08,27.818,28.071,27.648,27.675,1043146,0
2011-09-09,27.38,27.747,26.823,27.091,1318834,0
2011-09-12,26.876,27.469,26.66,27.416,1165274,0
2011-09-13,27.406,27.863,27.262,27.711,947508,0
2011-09-14,27.882,28.358,27.189,28.015,1587079,0
2011-09-15,28.34,28.412,27.873,28.375,1085736,0
2011-09-16,28.44,28.529,28.143,28.286,1590368,0
2011-09-19,27.694,28.214,27.568,27.855,1347187,0
2011-09-20,28.089,28.449,27.694,27.694,903327,0
2011-09-21,27.658,27.873,26.588,26.597,1389302,0
2011-09-22,25.897,26.273,25.421,25.843,1737826,0
2011-09-23,26.373,26.552,25.169,25.502,2015117,0
2011-09-26,25.754,25.995,25.197,25.969,1034584,0
2011-09-27,26.536,26.617,25.879,26.032,1331096,0
2011-09-28,26.032,26.14,25.44,25.52,1325066,0
2011-09-29,25.905,26.14,25.475,25.942,1296358,0
2011-09-30,25.497,25.937,25.223,25.278,1458802,0
2011-10-03,25.106,25.601,24.073,24.146,2106168,0
2011-10-04,23.851,24.684,23.704,24.646,2302593,0
2011-10-05,24.701,25.305,24.519,25.25,2087185,0
2011-10-06,25.278,25.607,24.94,25.599,1120472,0
2011-10-07,25.691,25.825,25.106,25.331,657490,0
2011-10-10,25.772,25.995,25.475,25.995,846470,0
2011-10-11,25.843,26.041,25.673,25.905,811043,0
2011-10-12,26.085,26.498,25.942,26.408,1891524,0
2011-10-13,26.247,26.355,25.879,26.256,704365,0
2011-10-14,26.408,26.579,26.265,26.552,915174,0
2011-10-17,26.355,26.508,25.807,25.905,713293,0
2011-10-18,25.862,26.544,25.547,26.273,886671,0
2011-10-19,26.454,26.607,25.942,26.068,1061579,0
2011-10-20,26.05,26.319,25.79,26.059,1008403,0
2011-10-21,26.376,26.512,26.147,26.458,1081799,0
2011-10-24,26.561,27.128,26.399,27.019,855558,0
2011-10-25,26.815,26.934,26.494,26.54,816601,0
2011-10-26,26.876,26.911,26.292,26.508,1430463,0
2011-10-27,27.253,27.702,26.849,27.451,1378815,0
2011-10-28,27.29,27.519,27.088,27.245,683783,0
2011-10-31,26.989,27.281,26.851,26.851,1044156,0
2011-11-01,26.119,26.119,25.434,25.497,1613082,0
2011-11-02,25.799,26.238,25.642,26.11,1273613,0
2011-11-03,26.356,26.869,26,26.631,4172247,0
2011-11-04,26.303,26.631,25.991,26.614,3746383,0
2011-11-07,26.614,26.815,26.23,26.732,3893574,0
2011-11-08,26.915,27.354,26.64,27.327,1010155,0
2011-11-09,26.667,26.723,26.129,26.211,1230943,0
2011-11-10,26.568,26.568,26.138,26.303,1170605,0
2011-11-11,26.75,26.906,26.586,26.869,588515,0
2011-11-14,26.741,26.915,26.402,26.586,776115,0
2011-11-15,26.476,26.86,26.082,26.659,743245,0
2011-11-16,26.312,26.906,26.238,26.714,1630669,0
2011-11-17,26.64,26.779,26.44,26.677,2079971,0
2011-11-18,27.373,27.986,26.943,27.164,2247266,0
2011-11-21,26.779,26.851,26.284,26.312,1160727,0
2011-11-22,26.366,26.402,26.046,26.046,1426489,0
2011-11-23,25.762,25.863,25.434,25.543,990880,0
2011-11-25,25.662,25.662,25.268,25.278,361724,0
2011-11-28,26.018,26.394,25.974,26.339,1249461,0
2011-11-29,26.402,26.769,26.376,26.576,1008481,0
2011-11-30,27.18,27.84,27.171,27.813,1941639,0
2011-12-01,27.758,28.059,27.637,27.647,967630,0
2011-12-02,27.948,28.242,27.711,27.766,920029,0
2011-12-05,28.132,28.27,27.84,27.968,836022,0
2011-12-06,27.996,28.123,27.849,27.922,597410,0
2011-12-07,27.813,27.876,27.354,27.427,2037186,0
2011-12-08,27.245,27.3,26.815,26.869,1708718,0
2011-12-09,27.071,27.948,27.034,27.84,993396,0
2011-12-12,27.583,27.583,27.271,27.501,532603,0
2011-12-13,27.574,27.876,27.281,27.446,908584,0
2011-12-14,27.427,27.574,27.053,27.098,760583,0
2011-12-15,27.748,28.087,27.629,27.922,1288314,0
2011-12-16,28.087,28.58,27.83,27.922,1334369,0
2011-12-19,28.186,28.361,27.885,28.059,1232125,0
2011-12-20,28.407,28.964,28.306,28.617,1340433,0
2011-12-21,30.748,31.672,29.934,31.28,5540918,0
2011-12-22,31.362,32.277,31.334,32.038,2071937,0
2011-12-23,31.966,32.038,31.59,31.911,813452,0
2011-12-27,31.599,32.048,31.581,31.92,846230,0
2011-12-28,31.791,31.92,31.507,31.69,988002,0
2011-12-29,31.838,32.258,31.737,32.212,882623,0
2011-12-30,32.212,32.286,31.791,31.845,807162,0
2012-01-03,32.541,32.66,32.194,32.24,1413276,0
2012-01-04,32.369,33.43,32.23,33.31,2710488,0
2012-01-05,32.999,33.456,32.807,33.401,1352804,0
2012-01-06,33.401,34.216,33.3,34.134,2081595,0
2012-01-09,34.243,34.28,33.667,34.208,1288249,0
2012-01-10,34.39,34.966,34.216,34.802,1874677,0
2012-01-11,34.655,34.665,34.005,34.398,1394896,0
2012-01-12,34.609,34.619,34.142,34.233,1232503,0
2012-01-13,34.198,34.344,33.849,34.189,692308,0
2012-01-17,34.673,34.71,34.28,34.363,927230,0
2012-01-18,34.372,34.627,34.224,34.599,726753,0
2012-01-19,34.719,34.82,34.619,34.691,701479,0
2012-01-20,34.71,34.764,34.546,34.701,980301,0
2012-01-23,34.59,34.719,34.061,34.335,774889,0
2012-01-24,34.189,34.464,33.941,34.307,906496,0
2012-01-25,34.116,34.344,33.886,34.262,2006122,0
2012-01-26,34.407,34.527,34.216,34.363,920272,0
2012-01-27,34.216,34.398,33.933,34.28,696561,0
2012-01-30,33.804,33.923,33.667,33.849,1431362,0
2012-01-31,34.107,34.198,33.896,33.933,2941184,0
2012-02-01,34.262,34.719,33.995,34.599,1489988,0
2012-02-02,34.499,34.665,34.142,34.151,894962,0
2012-02-03,34.59,34.92,34.427,34.673,918804,0
2012-02-06,34.563,34.92,34.481,34.71,580566,0
2012-02-07,34.563,34.993,34.546,34.856,728941,0
2012-02-08,34.783,35.022,34.673,34.811,417128,0
2012-02-09,34.856,35.03,34.546,34.774,491412,0
2012-02-10,34.464,34.738,34.216,34.472,470941,0
2012-02-13,34.774,35.113,34.527,35.094,1161852,0
2012-02-14,35.058,35.113,34.755,34.957,453077,0
2012-02-15,35.022,35.039,34.481,34.719,577294,0
2012-02-16,34.71,35.259,34.619,35.249,655500,0
2012-02-17,35.397,35.552,35.249,35.313,1070068,0
2012-02-21,35.679,35.991,35.323,35.405,1851728,0
2012-02-22,35.433,35.542,35.049,35.195,639513,0
2012-02-23,35.177,35.451,35.022,35.277,435734,0
2012-02-24,35.378,35.552,35.157,35.496,493012,0
2012-02-27,35.277,35.515,34.966,35.423,523411,0
2012-02-28,35.332,35.397,34.884,35.14,558874,0
2012-02-29,35.149,35.524,34.993,35.277,939210,0
2012-03-01,35.369,35.736,35.268,35.496,606690,0
2012-03-02,35.378,35.542,34.783,35.049,587473,0
2012-03-05,34.91,35.002,34.609,34.976,552570,0
2012-03-06,34.619,34.747,34.151,34.363,706776,0
2012-03-07,35.039,35.085,34.682,34.783,533146,0
2012-03-08,35.533,36.063,35.441,35.918,1272109,0
2012-03-09,36.136,36.219,35.891,35.954,1683572,0
2012-03-12,36.018,36.219,35.844,36.063,527273,0
2012-03-13,36.311,36.539,35.908,36.494,958304,0
2012-03-14,36.586,36.823,35.945,36.136,881491,0
2012-03-15,36.275,36.621,35.935,36.567,734696,0
2012-03-16,36.594,37.088,36.594,36.786,1536096,0
2012-03-19,36.621,36.924,36.292,36.842,621074,0
2012-03-20,36.641,37.152,36.594,37.026,1254074,0
2012-03-21,36.896,37.006,35.561,35.862,2627543,0
2012-03-22,35.496,36.238,35.423,36.228,976171,0
2012-03-23,36.228,36.228,35.616,36.028,673758,0
2012-03-26,36.265,36.486,36.202,36.421,701932,0
2012-03-27,36.421,36.503,36.219,36.394,640591,0
2012-03-28,36.329,36.513,35.736,36,763442,0
2012-03-29,35.836,35.836,35.378,35.707,1139646,0
2012-03-30,35.973,36.083,35.571,35.789,795897,0
2012-04-02,35.736,36.054,35.524,35.927,759993,0
2012-04-03,35.844,36.028,35.624,35.927,912220,0
2012-04-04,35.58,35.779,35.479,35.662,762679,0
2012-04-05,35.433,35.745,35.423,35.653,349796,0
2012-04-09,34.993,35.205,34.847,35.075,550228,0
2012-04-10,34.966,35.085,34.398,34.536,917968,0
2012-04-11,34.894,35.231,34.865,35.094,628741,0
2012-04-12,35.122,35.489,35.049,35.387,484972,0
2012-04-13,35.249,35.533,35.094,35.205,544957,0
2012-04-16,35.515,35.552,35.103,35.214,586795,0
2012-04-17,35.496,36.073,35.414,35.871,807654,0
2012-04-18,35.67,36.182,35.606,36.046,768777,0
2012-04-19,35.963,36.219,35.736,35.881,800784,0
2012-04-20,35.973,36.21,35.881,35.908,1148357,0
2012-04-23,35.634,35.634,35.259,35.451,821482,0
2012-04-24,35.496,35.752,35.323,35.606,771021,0
2012-04-25,35.789,36.046,35.571,35.662,768146,0
2012-04-26,35.542,35.908,35.423,35.817,1002661,0
2012-04-27,35.908,36.192,35.697,36.063,703250,0
2012-04-30,35.9,35.963,35.596,35.836,680369,0
2012-05-01,35.854,36.457,35.752,36.009,633113,0
2012-05-02,35.752,36.146,35.752,36.11,391324,0
2012-05-03,36.037,36.283,35.963,35.991,502417,0
2012-05-04,35.745,35.981,35.745,35.854,587096,0
2012-05-07,35.726,36.265,35.697,35.963,662383,0
2012-05-08,35.826,36.11,35.552,35.954,799751,0
2012-05-09,35.596,35.745,35.205,35.277,1276819,0
2012-05-10,35.313,35.616,34.947,35.268,894085,0
2012-05-11,35.113,35.624,35.03,35.414,574778,0
2012-05-14,35.085,35.369,34.93,35.14,568233,0
2012-05-15,35.177,35.205,34.783,35.012,684923,0
2012-05-16,35.259,35.259,34.599,34.627,620528,0
2012-05-17,33.905,34.325,33.575,33.667,922206,0
2012-05-18,33.75,33.813,33.328,33.392,731784,0
2012-05-21,33.493,34.078,33.439,34.033,428590,0
2012-05-22,34.069,34.563,34.025,34.224,557047,0
2012-05-23,34.069,34.637,33.823,34.546,510219,0
2012-05-24,34.665,34.682,34.252,34.508,294026,0
2012-05-25,34.59,34.673,34.078,34.134,726455,0
2012-05-29,34.39,34.508,34.17,34.407,861569,0
2012-05-30,34.151,34.216,33.823,33.933,613054,0
2012-05-31,33.914,33.932,33.3,33.757,997903,0
2012-06-01,33.163,33.448,32.652,32.716,938113,0
2012-06-04,32.744,32.843,32.395,32.761,682321,0
2012-06-05,32.706,32.899,32.561,32.588,983329,0
2012-06-06,32.798,33.072,32.798,32.935,1335924,0
2012-06-07,33.338,33.649,32.99,33.063,1098436,0
2012-06-08,33.054,33.338,32.944,33.283,567019,0
2012-06-11,33.575,33.622,33.018,33.063,727657,0
2012-06-12,33.202,33.557,32.935,33.557,673263,0
2012-06-13,33.466,33.757,33.183,33.31,599477,0
2012-06-14,33.401,33.731,33.319,33.557,654743,0
2012-06-15,33.585,34.189,33.575,34.061,863802,0
2012-06-18,33.886,34.252,33.886,34.051,502075,0
2012-06-19,34.17,34.599,34.142,34.417,411702,0
2012-06-20,34.417,34.481,33.96,34.189,312293,0
2012-06-21,34.233,34.271,33.439,33.53,376474,0
2012-06-22,33.721,33.75,33.374,33.667,1551220,0
2012-06-25,33.183,33.594,32.798,33.072,498973,0
2012-06-26,33.082,33.218,32.761,33.154,582205,0
2012-06-27,33.283,34.078,33.237,33.886,637509,0
2012-06-28,33.694,34.262,33.475,34.216,706238,0
2012-06-29,34.764,35.479,34.701,35.323,1000673,0
2012-07-02,35.542,35.991,35.34,35.963,807748,0
2012-07-03,35.862,36.155,35.854,36.063,299753,0
2012-07-05,35.963,36.366,35.854,36.165,421874,0
2012-07-06,35.771,35.891,35.423,35.736,362774,0
2012-07-09,35.596,35.844,35.542,35.836,246056,0
2012-07-10,36.092,36.421,35.817,35.927,874728,0
2012-07-11,35.945,36.192,35.726,35.935,484472,0
2012-07-12,35.844,35.891,35.205,35.67,696433,0
2012-07-13,35.752,36.742,35.697,36.476,924789,0
2012-07-16,36.694,36.776,35.981,36.054,957630,0
2012-07-17,34.573,34.993,33.823,34.764,3942797,0
2012-07-18,34.555,34.961,34.353,34.682,1268969,0
2012-07-19,34.828,34.93,34.647,34.802,920088,0
2012-07-20,34.647,34.738,34.116,34.454,5490030,0
2012-07-23,33.886,34.464,33.84,34.372,681002,0
2012-07-24,34.335,34.435,33.951,34.325,866169,0
2012-07-25,34.454,34.82,34.344,34.39,1000649,0
2012-07-26,34.792,35.305,34.738,35.249,932603,0
2012-07-27,35.378,36.146,35.378,35.945,833451,0
2012-07-30,36.063,36.228,35.927,36.1,729707,0
2012-07-31,36.063,36.503,35.991,36.256,945954,0
2012-08-01,36.338,36.685,36.037,36.265,955442,0
2012-08-02,36.129,36.594,35.826,36.521,898127,0
2012-08-03,37.034,37.509,36.887,37.19,856808,0
2012-08-06,37.391,37.637,37.134,37.299,847359,0
2012-08-07,37.537,37.537,37.051,37.199,475167,0
2012-08-08,37.108,37.584,37.026,37.363,334927,0
2012-08-09,37.28,37.428,37.108,37.273,275140,0
2012-08-10,37.134,37.463,36.905,37.445,389420,0
2012-08-13,37.336,37.5,37.052,37.317,448268,0
2012-08-14,37.473,37.537,37.193,37.273,596175,0
2012-08-15,37.181,37.884,37.098,37.867,615978,0
2012-08-16,37.966,38.085,37.628,37.692,765569,0
2012-08-17,37.719,37.94,37.492,37.884,632596,0
2012-08-20,37.875,37.93,37.446,37.838,586130,0
2012-08-21,38.023,38.095,37.527,37.574,331757,0
2012-08-22,37.492,37.619,37.19,37.381,350070,0
2012-08-23,37.235,37.409,37.07,37.134,392965,0
2012-08-24,37.016,37.418,36.952,37.381,533388,0
2012-08-27,37.546,37.6,37.216,37.363,496422,0
2012-08-28,37.289,37.363,36.997,37.016,824363,0
2012-08-29,36.933,37.299,36.933,37.152,432743,0
2012-08-30,36.905,36.978,36.732,36.869,272652,0
2012-08-31,37.051,37.125,36.786,36.978,307086,0
2012-09-04,36.869,37.06,36.594,36.842,676554,0
2012-09-05,36.887,37.088,36.823,37.06,309634,0
2012-09-06,37.28,37.966,36.869,37.955,473203,0
2012-09-07,38.105,38.158,37.739,37.884,364483,0
2012-09-10,37.774,38.048,37.619,37.739,451716,0
2012-09-11,37.711,37.966,37.574,37.82,422967,0
2012-09-12,37.975,38.305,37.802,38.297,463217,0
2012-09-13,38.323,38.927,38.132,38.626,476285,0
2012-09-14,38.607,38.607,38.076,38.168,837801,0
2012-09-17,38.085,38.452,37.28,37.711,1255927,0
2012-09-18,37.711,37.993,37.263,37.95,1020868,0
2012-09-19,37.867,37.912,37.564,37.747,619162,0
2012-09-20,37.711,37.958,37.355,37.683,685381,0
2012-09-21,37.848,38.085,37.011,37.19,1418737,0
2012-09-24,37.117,37.875,37.108,37.82,676750,0
2012-09-25,37.884,38.388,37.596,37.858,860184,0
2012-09-26,37.958,38.085,37.628,37.656,561640,0
2012-09-27,37.774,38.205,37.647,38.048,347174,0
2012-09-28,37.756,38.14,37.619,37.902,839821,0
2012-10-01,38.187,38.544,37.985,38.14,627130,0
2012-10-02,38.27,38.588,38.14,38.529,480596,0
2012-10-03,38.607,38.79,38.425,38.607,615286,0
2012-10-04,38.835,38.946,38.432,38.653,495899,0
2012-10-05,38.735,38.845,38.442,38.607,493302,0
2012-10-08,38.498,38.79,38.196,38.581,222974,0
2012-10-09,38.379,39.106,38.277,38.891,995646,0
2012-10-10,38.8,38.899,38.374,38.397,496834,0
2012-10-11,38.689,38.864,38.149,38.241,788313,0
2012-10-12,38.388,38.524,38.14,38.297,648656,0
2012-10-15,38.379,38.534,38.27,38.425,659381,0
2012-10-16,38.882,38.956,38.432,38.581,726972,0
2012-10-17,38.699,38.872,38.544,38.744,630538,0
2012-10-18,38.8,38.899,38.717,38.777,505494,0
2012-10-19,38.699,38.79,38.305,38.314,1078514,0
2012-10-22,38.351,38.498,37.93,38.425,525340,0
2012-10-23,38.158,38.158,37.628,37.958,722911,0
2012-10-24,38.041,38.406,37.719,37.747,597090,0
2012-10-25,37.975,38.214,37.537,37.848,1960664,0
2012-10-26,37.966,38.114,37.756,37.94,2132525,0
2012-10-31,38.223,38.461,37.82,38.25,621350,0
2012-11-01,39.092,41.717,38.231,38.79,898463,0
2012-11-02,39.073,39.073,38.14,38.241,1409471,0
2012-11-05,38.013,38.057,37.647,38.013,548477,0
2012-11-06,38.14,38.597,38.14,38.241,816026,0
2012-11-07,37.962,38.329,37.573,38.278,927824,0
2012-11-08,38.093,38.121,37.842,37.925,451726,0
2012-11-09,37.749,38.006,37.665,37.768,406320,0
2012-11-12,37.888,37.888,37.424,37.675,290884,0
2012-11-13,37.554,37.971,37.517,37.656,284495,0
2012-11-14,37.749,38.029,36.923,37.043,426992,0
2012-11-15,37.043,37.173,36.438,36.605,662662,0
2012-11-16,37.043,37.051,36.504,36.857,455932,0
2012-11-19,37.173,37.283,36.782,37.228,681191,0
2012-11-20,37.193,37.758,37.043,37.683,587116,0
2012-11-21,37.675,37.804,37.591,37.599,363437,0
2012-11-23,37.768,37.971,37.687,37.962,140034,0
2012-11-26,37.804,38.019,37.758,37.861,396446,0
2012-11-27,37.833,38.019,37.665,37.693,382895,0
2012-11-28,37.405,37.915,37.405,37.804,529086,0
2012-11-29,37.878,38.26,37.683,38.103,717030,0
2012-11-30,38.389,38.548,38.108,38.503,649080,0
2012-12-03,38.688,38.715,38.27,38.503,370656,0
2012-12-04,38.585,38.919,38.473,38.883,360285,0
2012-12-05,38.929,39.143,38.534,38.993,609853,0
2012-12-06,38.993,39.328,38.883,39.31,486910,0
2012-12-07,39.413,39.504,38.975,39.022,560378,0
2012-12-10,38.948,39.143,38.948,39.059,497395,0
2012-12-11,39.134,39.236,38.878,38.883,835893,0
2012-12-12,39.05,39.272,38.789,38.817,602900,0
2012-12-13,38.789,39.022,38.613,38.678,322493,0
2012-12-14,38.613,38.752,38.558,38.627,340759,0
2012-12-17,38.799,39.189,38.734,39.16,344557,0
2012-12-18,39.124,39.699,39.013,39.571,1166146,0
2012-12-19,39.578,39.803,39.404,39.439,581999,0
2012-12-20,39.533,39.765,39.124,39.755,755216,0
2012-12-21,39.755,39.755,37.823,38.688,2093660,0
2012-12-24,38.789,38.9,38.307,38.519,388335,0
2012-12-26,38.493,38.509,38.121,38.223,616227,0
2012-12-27,38.121,38.195,37.367,37.814,850850,0
2012-12-28,37.665,37.897,37.424,37.479,655164,0
2012-12-31,37.34,37.999,37.287,37.999,533659,0
2013-01-02,38.539,39.059,38.315,39.013,862268,0
2013-01-03,39.031,39.523,38.975,39.189,596630,0
2013-01-04,39.198,39.765,39.17,39.571,537875,0
2013-01-07,39.578,39.593,38.845,39.487,503572,0
2013-01-08,39.365,39.779,39.236,39.598,679871,0
2013-01-09,39.699,39.849,39.42,39.691,367013,0
2013-01-10,39.737,39.803,39.208,39.662,436188,0
2013-01-11,39.914,39.914,39.3,39.561,404770,0
2013-01-14,39.588,39.588,39.17,39.254,411367,0
2013-01-15,39.059,39.338,38.892,39.32,589035,0
2013-01-16,39.449,39.449,38.673,38.948,539724,0
2013-01-17,38.909,39.525,38.855,39.218,704433,0
2013-01-18,39.42,39.496,39.189,39.404,1539434,0
2013-01-22,39.05,39.941,39.05,39.691,733835,0
2013-01-23,39.625,39.779,39.347,39.458,537037,0
2013-01-24,39.625,39.729,39.263,39.384,522194,0
2013-01-25,39.478,39.571,39.031,39.496,476025,0
2013-01-28,39.365,39.645,39.249,39.413,488463,0
2013-01-29,39.394,39.714,39.165,39.658,481381,0
2013-01-30,39.709,39.709,39.291,39.413,372445,0
2013-01-31,39.404,39.523,39.003,39.263,1179065,0
2013-02-01,39.578,39.672,39.134,39.439,593398,0
2013-02-04,39.236,39.413,39.003,39.087,782934,0
2013-02-05,39.384,39.77,39.198,39.681,689963,0
2013-02-06,39.588,39.607,39.31,39.487,553706,0
2013-02-07,39.42,39.885,39.3,39.885,764858,0
2013-02-08,39.941,39.998,39.709,39.83,610867,0
2013-02-11,39.914,40.619,39.784,40.165,842982,0
2013-02-12,40.249,40.509,40.015,40.407,796813,0
2013-02-13,40.499,40.583,40.22,40.304,352063,0
2013-02-14,40.332,40.593,40.071,40.574,712571,0
2013-02-15,40.535,42.078,40.535,41.494,2538695,0
2013-02-19,41.308,41.596,41.14,41.4,942133,0
2013-02-20,41.428,41.549,41.01,41.075,979440,0
2013-02-21,40.982,41.047,40.574,40.685,532954,0
2013-02-22,40.908,41.104,40.788,41.094,340208,0
2013-02-25,41.234,41.326,40.006,40.025,438606,0
2013-02-26,40.146,40.314,39.793,40.285,486411,0
2013-02-27,40.201,40.844,40.201,40.73,263726,0
2013-02-28,40.629,40.94,40.629,40.788,689865,0
2013-03-01,40.648,40.76,40.341,40.694,515833,0
2013-03-04,40.619,40.666,40.099,40.593,491611,0
2013-03-05,40.796,41.02,40.74,40.834,355084,0
2013-03-06,40.834,40.955,40.545,40.685,401898,0
2013-03-07,40.657,40.955,40.648,40.908,289450,0
2013-03-08,41.047,41.354,40.685,41.204,319970,0
2013-03-11,41.168,41.336,41.12,41.261,278354,0
2013-03-12,41.308,41.354,40.926,41.038,382195,0
2013-03-13,41.12,41.455,40.963,41.41,317084,0
2013-03-14,41.52,41.568,40.834,41.336,374940,0
2013-03-15,41.168,41.614,41.112,41.549,1038195,0
2013-03-18,41.4,42.422,41.13,42.255,911078,0
2013-03-19,42.422,42.679,42.078,42.673,1302728,0
2013-03-20,41.159,41.419,39.124,40.768,3096767,0
2013-03-21,40.49,40.555,39.904,40.128,808543,0
2013-03-22,40.035,40.341,39.978,40.314,517611,0
2013-03-25,40.349,40.349,39.868,40.015,740271,0
2013-03-26,40.23,40.332,40.044,40.294,437740,0
2013-03-27,40.201,40.586,40.118,40.443,424922,0
2013-03-28,40.398,41.084,40.378,41.001,579859,0
2013-04-01,40.979,41.086,40.509,40.824,404020,0
2013-04-02,40.945,41.214,40.88,40.936,385448,0
2013-04-03,40.972,41.14,39.347,40.898,479582,0
2013-04-04,41.038,41.15,40.676,40.936,419461,0
2013-04-05,40.509,40.814,40.407,40.75,470733,0
2013-04-08,40.834,41.12,40.788,41.112,339254,0
2013-04-09,41.204,41.791,40.972,41.159,340405,0
2013-04-10,41.214,42.004,41.02,41.994,554849,0
2013-04-11,42.107,42.524,41.828,42.347,683992,0
2013-04-12,42.31,42.683,42.218,42.626,675473,0
2013-04-15,42.404,42.483,41.12,41.243,585378,0
2013-04-16,41.317,41.911,41.317,41.856,458762,0
2013-04-17,41.568,41.772,40.73,41.047,619105,0
2013-04-18,41.195,41.261,40.703,41.094,578185,0
2013-04-19,41.195,41.689,40.991,41.623,470639,0
2013-04-22,41.633,41.93,41.195,41.596,356775,0
2013-04-23,41.734,41.808,41.278,41.484,465444,0
2013-04-24,41.437,41.717,41.204,41.699,363554,0
2013-04-25,41.985,42.144,41.706,41.791,379724,0
2013-04-26,41.818,41.868,41.288,41.475,437460,0
2013-04-29,41.503,41.883,41.354,41.614,278022,0
2013-04-30,41.586,41.818,41.381,41.689,471927,0
2013-05-01,41.558,41.782,41.038,41.084,492089,0
2013-05-02,41.178,41.512,41.094,41.475,486787,0
2013-05-03,41.782,42.356,41.734,42.041,400726,0
2013-05-06,41.985,42.107,41.699,41.911,392107,0
2013-05-07,41.901,42.161,41.799,42.069,545429,0
2013-05-08,41.94,42.376,41.874,42.031,585293,0
2013-05-09,41.994,42.078,41.576,41.689,487705,0
2013-05-10,41.808,41.966,41.699,41.911,268895,0
2013-05-13,41.782,41.892,41.596,41.706,328784,0
2013-05-14,41.772,41.95,41.734,41.94,429993,0
2013-05-15,41.846,42.431,41.231,42.347,463308,0
2013-05-16,42.236,42.609,41.976,42.189,346891,0
2013-05-17,42.209,42.71,42.097,42.636,568931,0
2013-05-20,42.626,42.668,42.44,42.644,268074,0
2013-05-21,42.552,42.85,42.534,42.636,315808,0
2013-05-22,42.664,42.988,42.078,42.134,379046,0
2013-05-23,42.031,42.181,41.586,41.66,465850,0
2013-05-24,41.308,41.791,41.234,41.791,294734,0
2013-05-28,42.246,42.468,41.772,41.966,412696,0
2013-05-29,41.67,41.883,41.195,41.549,338402,0
2013-05-30,41.846,42.719,41.641,42.273,698546,0
2013-05-31,42.153,42.618,42.06,42.422,936572,0
2013-06-03,42.468,42.57,42.161,42.468,420610,0
2013-06-04,42.394,42.636,41.901,42.181,456456,0
2013-06-05,41.994,42.069,41.494,41.67,524585,0
2013-06-06,41.596,42.024,41.391,42.024,428436,0
2013-06-07,42.199,42.618,42.004,42.552,416394,0
2013-06-10,42.692,42.785,42.33,42.561,285511,0
2013-06-11,42.097,42.506,41.874,42.181,312528,0
2013-06-12,42.422,42.552,41.866,41.874,218439,0
2013-06-13,41.828,42.738,41.689,42.664,480082,0
2013-06-14,42.654,42.728,42.218,42.339,292253,0
2013-06-17,42.506,42.776,42.356,42.644,238943,0
2013-06-18,42.738,43.165,42.534,42.943,518857,0
2013-06-19,42.98,43.203,42.273,42.404,440244,0
2013-06-20,41.966,42.161,41.623,42.014,532487,0
2013-06-21,42.255,42.347,41.689,41.93,911583,0
2013-06-24,41.633,42.255,41.484,41.911,452134,0
2013-06-25,42.273,42.524,41.892,42.189,553314,0
2013-06-26,42.356,42.58,42.004,42.218,358466,0
2013-06-27,42.246,42.785,42.246,42.683,364805,0
2013-06-28,43.063,43.269,42.921,42.921,946647,0
2013-07-01,42.422,42.924,42.385,42.427,453907,0
2013-07-02,42.46,42.654,42.273,42.404,579049,0
2013-07-03,42.487,42.738,42.236,42.618,336209,0
2013-07-05,42.85,43.203,42.618,43.156,407569,0
2013-07-08,43.463,43.666,43.221,43.482,416022,0
2013-07-09,43.695,44.039,43.454,43.871,377400,0
2013-07-10,43.676,43.927,43.602,43.899,362047,0
2013-07-11,44.27,44.456,44.141,44.289,272511,0
2013-07-12,44.382,44.625,44.24,44.596,381676,0
2013-07-15,44.55,44.755,44.364,44.485,647289,0
2013-07-16,42.692,44.011,42.468,43.723,1503376,0
2013-07-17,44.085,44.328,43.463,43.871,588599,0
2013-07-18,43.891,44.456,43.695,44.309,588240,0
2013-07-19,44.289,44.642,43.992,44.196,772389,0
2013-07-22,44.141,44.725,44.104,44.439,369519,0
2013-07-23,44.456,44.54,44.177,44.439,536955,0
2013-07-24,44.512,44.596,43.992,44.177,418528,0
2013-07-25,44.049,44.177,43.723,43.918,554389,0
2013-07-26,43.77,43.936,43.519,43.936,313864,0
2013-07-29,43.779,43.918,43.519,43.583,293320,0
2013-07-30,43.806,44.103,43.741,43.891,451564,0
2013-07-31,44.245,44.587,44.049,44.141,532544,0
2013-08-01,44.354,45.061,44.354,44.68,902560,0
2013-08-02,44.568,44.801,44.299,44.615,613358,0
2013-08-05,44.504,44.899,44.392,44.717,519561,0
2013-08-06,44.634,44.861,44.568,44.605,386489,0
2013-08-07,44.54,45.274,44.522,45.219,702000,0
2013-08-08,45.424,45.645,45.051,45.433,634254,0
2013-08-09,45.302,45.729,45.302,45.6,454323,0
2013-08-12,45.424,45.785,45.376,45.61,452648,0
2013-08-13,45.739,45.897,45.535,45.794,495251,0
2013-08-14,45.635,45.915,45.561,45.794,409441,0
2013-08-15,45.366,45.635,45.19,45.488,641897,0
2013-08-16,45.433,45.507,45.155,45.293,574338,0
2013-08-19,45.219,45.358,44.708,44.708,639224,0
2013-08-20,44.745,45.209,44.485,45.071,336783,0
2013-08-21,44.987,45.229,44.745,44.894,501269,0
2013-08-22,44.847,45.396,44.791,45.199,240020,0
2013-08-23,45.209,45.321,44.996,45.265,276723,0
2013-08-26,45.312,45.628,45.176,45.229,291202,0
2013-08-27,44.847,45.164,44.466,44.466,487396,0
2013-08-28,44.55,44.839,44.466,44.596,424269,0
2013-08-29,44.485,45.005,44.345,44.773,300568,0
2013-08-30,45.523,45.523,44.995,45.014,478787,0
2013-09-03,44.847,44.996,44.26,44.587,481334,0
2013-09-04,44.504,44.931,44.439,44.699,520233,0
2013-09-05,44.651,45.033,44.559,44.884,324840,0
2013-09-06,44.856,45.46,44.559,45.164,515844,0
2013-09-09,45.199,45.961,45.155,45.915,359555,0
2013-09-10,46.055,46.446,46.027,46.222,550241,0
2013-09-11,46.176,46.407,46.148,46.241,398051,0
2013-09-12,46.129,46.352,46.055,46.177,427586,0
2013-09-13,46.222,46.361,46.027,46.176,314981,0
2013-09-16,46.882,47.197,46.407,46.623,414821,0
2013-09-17,46.798,46.975,46.623,46.909,231167,0
2013-09-18,46.677,47.587,46.575,47.411,428546,0
2013-09-19,47.681,47.718,46.994,47.281,751778,0
2013-09-20,48.35,48.507,46.715,47.625,2407101,0
2013-09-23,47.523,47.625,47.011,47.45,589300,0
2013-09-24,47.661,47.782,47.356,47.44,491772,0
2013-09-25,47.523,47.728,47.124,47.142,475123,0
2013-09-26,47.856,47.856,47.067,47.272,446459,0
2013-09-27,46.946,47.709,46.751,47.587,551146,0
2013-09-30,48.019,48.378,47.737,48.255,508341,0
2013-10-01,47.709,48.182,47.56,48.072,596426,0
2013-10-02,47.644,47.653,47.217,47.42,468954,0
2013-10-03,47.197,47.346,46.547,46.807,436773,0
2013-10-04,46.667,47.142,46.501,46.966,386507,0
2013-10-07,46.491,46.882,46.417,46.417,521909,0
2013-10-08,46.547,46.946,46.361,46.398,637292,0
2013-10-09,46.446,46.575,46.241,46.455,826079,0
2013-10-10,46.751,47.3,46.52,47.281,489919,0
2013-10-11,47.002,48.107,46.994,48.081,596549,0
2013-10-14,47.866,48.238,47.625,48.201,466500,0
2013-10-15,47.997,48.165,47.718,47.978,742315,0
2013-10-16,48.081,48.712,47.96,48.656,564852,0
2013-10-17,48.489,49.27,48.368,49.223,644287,0
2013-10-18,49.233,49.678,49.111,49.381,1095482,0
2013-10-21,49.502,49.65,49.325,49.566,425902,0
2013-10-22,49.566,49.799,49.362,49.605,378327,0
2013-10-23,49.428,49.725,49.279,49.67,460237,0
2013-10-24,49.799,49.855,49.492,49.818,1557442,0
2013-10-25,49.956,50.097,49.54,50.087,1715877,0
2013-10-28,49.966,50.524,49.966,50.087,1880662,0
2013-10-29,50.143,50.376,49.966,50.152,291468,0
2013-10-30,49.986,50.217,49.65,49.79,416430,0
2013-10-31,50.518,50.8,50.264,50.678,348756,0
2013-11-01,50.161,50.19,49.715,50.161,387046,0
2013-11-04,50.291,50.451,50.077,50.309,381010,0
2013-11-05,50.022,50.301,49.808,50.291,497478,0
2013-11-06,50.319,50.453,50.028,50.414,443503,0
2013-11-07,50.753,50.772,49.632,49.736,517350,0
2013-11-08,49.65,50.394,49.265,50.384,401806,0
2013-11-11,50.226,50.523,49.966,50.339,315420,0
2013-11-12,50.131,50.453,50.075,50.433,426422,0
2013-11-13,49.32,50.697,49.32,50.697,321975,0
2013-11-14,50.763,51.377,50.744,51.149,475334,0
2013-11-15,51.216,51.442,50.961,51.253,425042,0
2013-11-18,51.243,51.337,50.904,51.168,509074,0
2013-11-19,50.941,51.545,50.791,51.178,377535,0
2013-11-20,51.262,51.47,50.961,51.111,362442,0
2013-11-21,51.243,51.8,51.14,51.64,375704,0
2013-11-22,51.582,52.073,51.367,52.035,383114,0
2013-11-25,51.922,52.176,51.658,51.81,354378,0
2013-11-26,51.931,52.327,51.734,51.95,365732,0
2013-11-27,52.223,52.648,51.904,52.251,445308,0
2013-11-29,54.656,54.656,52.196,52.308,244844,0
2013-12-02,52.431,52.684,52.025,52.064,563823,0
2013-12-03,51.838,52.206,51.442,51.63,389285,0
2013-12-04,51.545,51.705,50.753,51.216,401169,0
2013-12-05,51.357,51.357,50.735,50.744,643504,0
2013-12-06,51.865,51.865,51.3,51.677,902605,0
2013-12-09,51.819,51.997,51.573,51.658,558199,0
2013-12-10,52.082,52.082,51.602,52.035,710136,0
2013-12-11,51.931,52.139,51.47,51.555,715866,0
2013-12-12,51.422,51.875,51.318,51.81,627837,0
2013-12-13,51.997,52.753,51.838,52.223,599791,0
2013-12-16,52.176,52.667,51.734,51.894,782922,0
2013-12-17,51.752,52.431,51.479,52.375,808905,0
2013-12-18,52.506,53.063,51.846,53.053,668439,0
2013-12-19,53.185,53.393,52.799,53.232,766265,0
2013-12-20,54.816,55.993,53.863,55.89,1978154,0
2013-12-23,56.032,56.127,55.136,55.654,852524,0
2013-12-24,55.476,56.172,55.476,55.862,240035,0
2013-12-26,55.937,56.163,55.806,55.993,446368,0
2013-12-27,56.097,56.247,55.9,56.078,374645,0
2013-12-30,56.172,56.295,55.947,56.059,337084,0
2013-12-31,56.182,56.22,55.937,56.163,474804,0
2014-01-02,55.843,55.956,55.306,55.664,615827,0
2014-01-03,55.739,56.361,55.616,55.937,558656,0
2014-01-06,55.993,56.192,55.503,55.646,674062,0
2014-01-07,55.711,56.032,55.561,55.937,600362,0
2014-01-08,56.003,56.042,55.136,55.786,1587064,0
2014-01-09,57.427,57.427,55.456,55.956,636821,0
2014-01-10,56.032,56.032,55.551,55.862,583239,0
2014-01-13,55.776,55.918,54.872,55.118,534221,0
2014-01-14,55.174,55.664,54.862,55.597,462285,0
2014-01-15,55.597,56.512,55.597,55.918,623558,0
2014-01-16,55.739,56.135,55.691,55.9,402075,0
2014-01-17,55.721,56.003,55.579,55.731,1257301,0
2014-01-21,56.078,56.4,55.768,56.4,565733,0
2014-01-22,56.484,56.494,56.012,56.154,522230,0
2014-01-23,55.701,55.815,54.778,55.089,696662,0
2014-01-24,54.618,54.787,53.817,53.872,568527,0
2014-01-27,53.977,54.391,53.562,53.712,637669,0
2014-01-28,53.675,54.269,53.613,53.778,419125,0
2014-01-29,53.241,54.213,53.241,53.693,657934,0
2014-01-30,54.07,54.476,53.712,54.335,438517,0
2014-01-31,53.778,54.052,53.515,53.788,485051,0
2014-02-03,53.845,54.044,52.281,52.421,607093,0
2014-02-04,52.459,53.11,52.167,52.704,555663,0
2014-02-05,52.403,53.261,52.261,53.138,452101,0
2014-02-06,53.1,53.553,52.753,53.222,368167,0
2014-02-07,53.543,54.854,53.063,54.787,816743,0
2014-02-10,54.883,54.883,53.788,54.364,906682,0
2014-02-11,54.297,54.957,53.902,54.759,724223,0
2014-02-12,54.759,55.306,54.674,55.128,665459,0
2014-02-13,54.909,55.588,54.787,55.466,345982,0
2014-02-14,55.485,55.9,55.263,55.776,449562,0
2014-02-18,55.852,56.277,55.664,56.097,930004,0
2014-02-19,56.003,56.135,55.456,55.541,497231,0
2014-02-20,55.673,56.107,55.089,55.89,723221,0
2014-02-21,57.963,59.095,57.209,58.114,3026434,0
2014-02-24,58.303,59.642,55.522,56.097,2994339,0
2014-02-25,56.21,56.56,55.881,56.512,750676,0
2014-02-26,56.55,56.983,56.361,56.757,506099,0
2014-02-27,56.785,56.87,56.267,56.861,427750,0
2014-02-28,56.889,57.229,56.73,57.172,557455,0
2014-03-03,56.55,56.833,56.003,56.579,445001,0
2014-03-04,57.116,57.596,56.71,57.417,599881,0
2014-03-05,57.294,57.493,56.729,57.068,391632,0
2014-03-06,57.237,57.563,57.011,57.454,468872,0
2014-03-07,57.86,58.067,57.503,57.841,402890,0
2014-03-10,57.709,58.021,57.266,57.351,708119,0
2014-03-11,57.733,57.733,56.734,56.898,416313,0
2014-03-12,56.757,56.973,56.37,56.72,612531,0
2014-03-13,56.964,57.068,56.003,56.192,634906,0
2014-03-14,56.032,56.465,55.937,55.975,393678,0
2014-03-17,56.172,56.605,56.042,56.229,613319,0
2014-03-18,56.305,57.162,56.127,56.766,586473,0
2014-03-19,56.766,57.134,55.871,56.163,530653,0
2014-03-20,58.143,58.434,56.352,57.106,1041525,0
2014-03-21,57.766,57.766,56.22,56.277,1638353,0
2014-03-24,56.154,56.55,55.494,55.748,727570,0
2014-03-25,56.135,56.247,55.786,56.003,433773,0
2014-03-26,56.163,56.39,55.314,55.343,371673,0
2014-03-27,55.476,55.654,55.108,55.334,486016,0
2014-03-28,55.485,55.881,55.258,55.597,483017,0
2014-03-31,55.806,56.436,55.597,56.182,832468,0
2014-04-01,56.332,56.804,56.22,56.748,834355,0
2014-04-02,56.766,56.956,56.042,56.229,640318,0
2014-04-03,56.54,56.54,55.466,55.691,688594,0
2014-04-04,55.815,55.89,54.75,54.891,542317,0
2014-04-07,54.967,55.229,54.391,54.42,609207,0
2014-04-08,54.335,54.881,54.194,54.674,549713,0
2014-04-09,54.881,54.929,54.221,54.881,733938,0
2014-04-10,54.948,55.098,53.468,53.496,702616,0
2014-04-11,53.015,53.908,53.015,53.232,852482,0
2014-04-14,53.684,54.015,52.601,53.072,615988,0
2014-04-15,53.063,53.439,52.45,53.1,454939,0
2014-04-16,53.553,53.817,53.222,53.684,511090,0
2014-04-17,53.703,54.448,53.618,54.315,514669,0
2014-04-21,54.279,54.439,53.902,54.09,329483,0
2014-04-22,53.863,54.581,53.742,54.476,619611,0
2014-04-23,54.551,54.683,54.279,54.514,521992,0
2014-04-24,54.674,55.136,54.466,54.731,609488,0
2014-04-25,54.844,55.023,54.042,54.24,514127,0
2014-04-28,54.345,54.75,53.92,54.571,603183,0
2014-04-29,54.731,55.193,54.571,54.778,520834,0
2014-04-30,54.561,55.739,54.41,55.541,733759,0
2014-05-01,55.758,55.871,54.9,55.363,595963,0
2014-05-02,55.128,56.012,55.128,55.646,728564,0
2014-05-05,55.203,55.731,55.136,55.664,506811,0
2014-05-06,55.597,55.833,55.324,55.597,661743,0
2014-05-07,55.664,56.37,55.391,56.277,949538,0
2014-05-08,56.144,56.69,56.087,56.127,589353,0
2014-05-09,56.229,56.37,55.833,56.361,630973,0
2014-05-12,56.475,57.237,56.361,56.898,755631,0
2014-05-13,57.04,57.2,56.766,57.116,728876,0
2014-05-14,57.237,57.237,56.861,56.918,530537,0
2014-05-15,56.588,56.804,56.163,56.71,464113,0
2014-05-16,56.644,57.077,56.267,57.058,557800,0
2014-05-19,57.031,57.699,56.823,57.653,539601,0
2014-05-20,57.578,57.766,56.941,57.134,584842,0
2014-05-21,57.284,57.738,57.209,57.596,462219,0
2014-05-22,57.529,58.161,57.464,58.001,532138,0
2014-05-23,58.001,58.256,57.681,58.086,640626,0
2014-05-27,58.312,58.341,58.076,58.19,723716,0
2014-05-28,58.133,58.567,58.114,58.331,475207,0
2014-05-29,58.444,58.68,58.256,58.529,434023,0
2014-05-30,58.645,58.68,58.275,58.547,693345,0
2014-06-02,58.519,59.5,58.151,58.642,597260,0
2014-06-03,58.519,58.707,58.434,58.604,377282,0
2014-06-04,58.425,58.68,58.322,58.604,385614,0
2014-06-05,58.83,59.17,58.538,59.141,454362,0
2014-06-06,59.104,59.5,59.104,59.5,353531,0
2014-06-09,59.443,60.236,59.424,60.008,383650,0
2014-06-10,59.933,60.018,59.689,59.962,317234,0
2014-06-11,59.792,60.168,59.368,59.659,464253,0
2014-06-12,59.528,59.698,59.198,59.415,323149,0
2014-06-13,59.679,59.783,59.348,59.481,307708,0
2014-06-16,59.472,59.717,59.245,59.462,418551,0
2014-06-17,59.311,60.028,59.104,59.783,301322,0
2014-06-18,59.669,59.943,59.368,59.858,360687,0
2014-06-19,59.933,60.197,59.566,60.188,366951,0
2014-06-20,60.451,60.621,60.131,60.414,1223211,0
2014-06-23,60.366,60.556,59.387,59.547,489236,0
2014-06-24,59.491,59.604,58.85,58.935,601426,0
2014-06-25,58.642,59.387,58.642,59.348,315580,0
2014-06-26,59.472,59.688,58.915,59.047,297110,0
2014-06-27,58.82,59.457,58.717,59.396,1513558,0
2014-06-30,59.311,59.914,59.136,59.886,544461,0
2014-07-01,59.971,60.697,59.829,60.347,522687,0
2014-07-02,60.329,60.546,59.953,60.226,268332,0
2014-07-03,60.151,60.734,60.151,60.668,175458,0
2014-07-07,60.574,60.574,60.008,60.216,385924,0
2014-07-08,60.263,60.384,59.689,59.849,366004,0
2014-07-09,60.065,60.744,59.632,59.962,253392,0
2014-07-10,59.16,59.642,58.637,59.523,253039,0
2014-07-11,59.481,59.5,58.887,58.963,525478,0
2014-07-14,59.368,59.933,59.368,59.604,433485,0
2014-07-15,59.604,59.904,58.99,59.236,559431,0
2014-07-16,59.707,61.177,59.377,60.8,1215061,0
2014-07-17,60.471,60.734,59.717,59.802,662249,0
2014-07-18,60.047,60.451,59.764,60.357,603762,0
2014-07-21,60.168,60.329,59.924,60.103,498461,0
2014-07-22,60.536,60.762,60.188,60.678,548051,0
2014-07-23,60.574,60.678,60.291,60.347,361576,0
2014-07-24,60.631,60.782,60.329,60.423,232014,0
2014-07-25,60.329,60.593,59.727,59.868,372847,0
2014-07-28,59.734,60.047,59.368,59.904,297288,0
2014-07-29,60.008,60.131,59.472,59.491,275541,0
2014-07-30,59.792,60.396,59.311,59.754,342242,0
2014-07-31,59.443,59.443,58.896,59,414731,0
2014-08-01,58.765,59.293,58.661,59,410655,0
2014-08-04,59.245,60.414,59,60.311,969521,0
2014-08-05,59.953,60.556,59.5,59.904,735820,0
2014-08-06,59.415,59.707,59.141,59.368,505342,0
2014-08-07,59.566,59.886,59.245,59.481,392928,0
2014-08-08,59.659,60.773,59.302,60.697,484037,0
2014-08-11,61.045,61.535,60.725,61.262,781209,0
2014-08-12,61.262,61.677,61.135,61.516,764850,0
2014-08-13,61.648,61.808,61.564,61.743,475937,0
2014-08-14,61.696,61.932,61.639,61.733,378018,0
2014-08-15,61.969,62.073,59.047,61.62,599007,0
2014-08-18,61.922,62.289,61.875,62.044,823107,0
2014-08-19,62.082,62.224,61.969,62.102,488189,0
2014-08-20,62.167,62.233,61.875,62.167,491830,0
2014-08-21,62.167,62.243,61.941,62.119,590839,0
2014-08-22,61.969,62.383,61.648,61.95,643658,0
2014-08-25,62.346,62.44,62.064,62.261,268459,0
2014-08-26,62.449,62.572,62.148,62.224,348014,0
2014-08-27,62.214,62.413,61.866,62.044,237254,0
2014-08-28,61.771,62.308,61.658,62.092,231281,0
2014-08-29,62.346,62.676,61.847,62.337,438691,0
2014-09-02,62.601,63.034,62.328,62.798,482148,0
2014-09-03,63.062,63.252,62.488,62.543,323857,0
2014-09-04,62.686,63.006,62.563,62.732,652683,0
2014-09-05,62.563,62.958,62.328,62.826,457933,0
2014-09-08,62.647,62.94,62.27,62.506,317259,0
2014-09-09,62.543,62.826,62.253,62.534,466941,0
2014-09-10,62.62,62.676,62.194,62.601,219991,0
2014-09-11,62.243,62.704,62.039,62.628,257390,0
2014-09-12,62.534,62.657,62.253,62.526,316329,0
2014-09-15,62.761,63.332,62.516,63.025,598864,0
2014-09-16,62.873,63.242,62.393,63.016,496481,0
2014-09-17,63.269,63.373,62.628,63.072,460759,0
2014-09-18,63.137,63.452,62.987,63.35,327454,0
2014-09-19,63.694,63.704,63.167,63.298,1514943,0
2014-09-22,63.26,63.42,62.884,63.232,410242,0
2014-09-23,63.119,63.354,62.591,62.611,344857,0
2014-09-24,62.62,63.204,62.534,63.053,315615,0
2014-09-25,62.856,63.006,62.026,62.194,352597,0
2014-09-26,62.233,62.751,62.092,62.459,297825,0
2014-09-29,62.054,62.62,62.007,62.158,730151,0
2014-09-30,63.704,67.491,63.392,66.531,2494472,0
2014-10-01,66.183,66.446,64.457,64.703,1102454,0
2014-10-02,64.589,64.683,63.553,64.363,718046,0
2014-10-03,64.467,66.427,64.467,66.295,1316546,0
2014-10-06,66.625,66.993,65.72,65.88,650679,0
2014-10-07,65.456,65.739,64.683,64.768,630666,0
2014-10-08,64.938,66.917,64.938,66.898,816946,0
2014-10-09,66.927,67.181,65.296,65.466,664623,0
2014-10-10,65.409,65.729,64.589,64.618,683639,0
2014-10-13,64.815,64.947,63.44,63.562,566016,0
2014-10-14,64.062,64.485,63.694,63.845,797883,0
2014-10-15,63.252,64.439,62.921,64.147,1166937,0
2014-10-16,63.59,64.721,62.911,64.494,836300,0
2014-10-17,65.061,65.692,64.815,65.306,1424101,0
2014-10-20,65.306,65.362,64.749,65.08,861336,0
2014-10-21,65.617,67.078,65.381,67.078,866652,0
2014-10-22,67.313,67.596,66.285,66.304,730965,0
2014-10-23,66.927,67.266,66.672,66.954,1601809,0
2014-10-24,66.974,67.256,66.729,67.124,745176,0
2014-10-27,67.02,67.247,66.558,67.172,673355,0
2014-10-28,67.54,67.7,67.19,67.681,790506,0
2014-10-29,67.859,68.019,67.105,67.681,482616,0
2014-10-30,67.361,68.67,67.078,68.51,532707,0
2014-10-31,69.463,69.697,68.539,69.028,717173,0
2014-11-03,69.028,69.613,68.284,68.369,669099,0
2014-11-04,67.804,68.143,67.02,67.313,1440282,0
2014-11-05,67.737,68.636,67.583,67.975,821236,0
2014-11-06,68.124,68.684,67.883,68.636,637794,0
2014-11-07,69.031,69.031,68.49,68.549,760285,0
2014-11-10,68.674,69.051,68.433,68.654,707085,0
2014-11-11,68.549,69.007,68.403,68.646,420884,0
2014-11-12,68.376,69.021,68.308,68.848,529861,0
2014-11-13,68.954,69.572,68.376,68.703,498151,0
2014-11-14,68.81,69.659,68.481,69.283,882075,0
2014-11-17,69.128,69.37,68.742,69.331,576078,0
2014-11-18,69.215,70.016,68.916,69.495,632766,0
2014-11-19,69.36,69.514,68.597,69.311,638476,0
2014-11-20,69.041,69.737,68.8,69.447,438185,0
2014-11-21,70.181,70.479,69.263,69.437,1426430,0
2014-11-24,69.65,70.46,69.457,70.345,595410,0
2014-11-25,70.268,70.701,70.132,70.537,632567,0
2014-11-26,70.441,70.915,70.219,70.509,592318,0
2014-11-28,70.982,71.049,70.479,70.624,272611,0
2014-12-01,70.614,70.624,69.225,69.321,932421,0
2014-12-02,69.128,70.016,68.79,69.881,591272,0
2014-12-03,70.103,70.663,69.707,70.606,425892,0
2014-12-04,70.392,70.895,70.065,70.305,429260,0
2014-12-05,70.287,70.634,70.007,70.528,585567,0
2014-12-08,70.46,71.011,70.2,70.479,592367,0
2014-12-09,70.683,70.982,69.756,70.875,806191,0
2014-12-10,70.692,71.011,69.388,69.388,651468,0
2014-12-11,69.35,71.098,69.196,70.287,505409,0
2014-12-12,69.861,70.268,68.568,68.577,530964,0
2014-12-15,68.82,69.582,68.172,69.061,762952,0
2014-12-16,69.089,70.075,69.021,69.061,630152,0
2014-12-17,69.031,70.537,68.646,70.325,1150604,0
2014-12-18,71.282,72.082,70.576,71.918,1632632,0
2014-12-19,74.235,76.61,74.178,76.495,3322820,0
2014-12-22,77.113,77.415,76.659,76.891,1214881,0
2014-12-23,77.151,77.577,76.842,76.891,1030985,0
2014-12-24,77.123,77.45,76.727,77.103,539794,0
2014-12-26,77.509,77.571,76.9,77.064,317571,0
2014-12-29,77.064,77.383,76.755,76.822,458945,0
2014-12-30,76.919,77.055,76.233,76.292,523038,0
2014-12-31,76.476,77.064,75.684,75.732,317870,0
2015-01-02,76.186,76.369,74.892,75.742,473763,0
2015-01-05,75.452,75.742,74.197,74.361,841544,0
2015-01-06,74.815,75.018,73.28,74.216,1223275,0
2015-01-07,74.825,74.969,73.675,73.826,867789,0
2015-01-08,74.785,75.336,74.342,75.046,913604,0
2015-01-09,75.259,75.279,74.11,74.457,781512,0
2015-01-12,74.352,74.834,73.28,73.984,626729,0
2015-01-13,74.641,75.346,74.13,74.834,1466584,0
2015-01-14,74.651,75.046,74.419,74.892,1572441,0
2015-01-15,75.124,75.558,74.641,74.979,1316400,0
2015-01-16,75.075,76.224,75.008,76.206,1287332,0
2015-01-20,76.224,76.505,75.558,76.069,1147993,0
2015-01-21,75.809,76.784,75.665,76.707,903042,0
2015-01-22,76.745,77.18,76.156,77.073,1724573,0
2015-01-23,76.61,77.316,76.562,77.026,893704,0
2015-01-26,77.731,78.136,76.745,77.209,944823,0
2015-01-27,76.814,77.682,76.736,77.118,885033,0
2015-01-28,77.277,77.567,75.578,75.645,907799,0
2015-01-29,75.481,77.277,75.317,77.123,802729,0
2015-01-30,76.456,77.064,75.973,75.982,966881,0
2015-02-02,76.059,77.296,75.269,77.267,567870,0
2015-02-03,78.126,78.194,77.026,77.904,962668,0
2015-02-04,77.943,78.587,76.987,77.247,787233,0
2015-02-05,77.634,78.02,77.509,77.721,432076,0
2015-02-06,77.711,78.04,77.036,77.277,463483,0
2015-02-09,77.238,77.537,76.717,76.919,286916,0
2015-02-10,77.016,77.846,76.707,77.798,435981,0
2015-02-11,77.567,78.339,77.286,78.146,534535,0
2015-02-12,78.367,79.381,78.01,79.371,547907,0
2015-02-13,79.468,79.661,78.521,78.821,452000,0
2015-02-17,79.536,79.584,78.715,79.034,358184,0
2015-02-18,78.908,79.197,78.513,79.072,329842,0
2015-02-19,79.053,79.362,78.865,79.159,376859,0
2015-02-20,78.918,79.778,78.001,79.622,491344,0
2015-02-23,79.652,79.875,79.034,79.835,484581,0
2015-02-24,79.652,80.463,79.517,80.299,579676,0
2015-02-25,80.473,81.177,80.144,80.81,537030,0
2015-02-26,80.608,81.273,80.608,81.11,501564,0
2015-02-27,80.888,81.08,80.386,80.598,421344,0
2015-03-02,80.724,81.669,80.376,81.592,385612,0
2015-03-03,81.226,81.35,80.637,81.303,460084,0
2015-03-04,80.946,80.975,80.318,80.879,537870,0
2015-03-05,80.801,80.859,79.912,80.076,392034,0
2015-03-06,79.478,80.144,78.985,79.439,428907,0
2015-03-09,79.507,81.196,79.507,80.946,537144,0
2015-03-10,80.086,80.26,78.957,78.957,490846,0
2015-03-11,79.343,79.536,78.608,78.851,375567,0
2015-03-12,79.072,80.048,78.966,79.999,681426,0
2015-03-13,80.067,80.308,78.561,79.709,539008,0
2015-03-16,80.395,82.5,80.395,82.423,927314,0
2015-03-17,82.384,82.577,81.119,82.317,600325,0
2015-03-18,82.297,83.35,81.341,83.185,783655,0
2015-03-19,84.913,85.184,79.709,81.062,1619720,0
2015-03-20,81.39,81.428,79.701,79.701,1595379,0
2015-03-23,79.748,81.196,79.362,80.936,865998,0
2015-03-24,81.042,81.167,80.53,80.829,557239,0
2015-03-25,81.11,81.11,78.667,78.88,1409668,0
2015-03-26,78.521,78.966,77.971,78.33,723374,0
2015-03-27,78.155,79.622,78.117,79.536,793702,0
2015-03-30,79.97,80.366,79.681,79.884,465573,0
2015-03-31,79.875,79.922,78.628,78.811,946314,0
2015-04-01,78.975,79.189,77.876,78.888,721717,0
2015-04-02,78.957,79.961,78.957,79.835,547916,0
2015-04-06,79.266,79.729,78.87,78.995,760972,0
2015-04-07,78.888,79.207,78.3,79.159,1000328,0
2015-04-08,79.275,79.806,78.513,79.294,788938,0
2015-04-09,79.304,79.671,78.434,78.821,493845,0
2015-04-10,79.025,79.642,78.783,79.478,487842,0
2015-04-13,78.426,78.928,78.357,78.513,578575,0
2015-04-14,78.243,78.975,77.624,78.86,665269,0
2015-04-15,79.12,79.778,79.12,79.391,705531,0
2015-04-16,79.256,79.458,78.734,79.294,544885,0
2015-04-17,78.677,79.072,78.175,78.571,594318,0
2015-04-20,78.888,79.179,78.7,78.918,625674,0
2015-04-21,79.247,79.411,79.072,79.207,549748,0
2015-04-22,79.247,79.421,78.725,79.217,607688,0
2015-04-23,78.888,79.661,78.888,79.468,542530,0
2015-04-24,79.526,79.709,79.217,79.294,673057,0
2015-04-27,79.284,79.555,78.744,78.802,431809,0
2015-04-28,78.811,79.053,78.367,78.677,605685,0
2015-04-29,78.397,78.521,77.856,77.904,530412,0
2015-04-30,77.547,77.991,76.765,77.19,987699,0
2015-05-01,77.933,78.474,77.46,78.464,508868,0
2015-05-04,78.628,79.112,78.454,78.705,491779,0
2015-05-05,79.159,79.371,78.165,78.203,557549,0
2015-05-06,78.175,78.33,77.421,77.943,553377,0
2015-05-07,77.933,78.541,77.639,78.32,442119,0
2015-05-08,79.082,79.758,78.339,79.565,454076,0
2015-05-11,79.324,81.071,79.169,80.54,1287551,0
2015-05-12,80.569,80.569,79.314,79.622,865440,0
2015-05-13,79.989,81.525,79.758,81.245,991509,0
2015-05-14,81.689,82.24,81.293,82.172,563556,0
2015-05-15,82.153,82.721,81.988,82.5,434140,0
2015-05-18,82.297,83.534,82.25,83.34,547735,0
2015-05-19,83.601,83.745,83.194,83.244,578106,0
2015-05-20,83.176,83.678,83.06,83.331,568071,0
2015-05-21,83.263,83.571,83.099,83.263,457805,0
2015-05-22,82.606,83.455,81.66,83.04,403842,0
2015-05-26,82.944,83.301,82.345,82.848,496435,0
2015-05-27,82.838,83.311,82.616,83.176,472513,0
2015-05-28,83.263,83.398,83.06,83.301,407469,0
2015-05-29,83.398,83.832,83.108,83.117,705559,0
2015-06-01,83.408,83.688,82.857,83.363,512698,0
2015-06-02,82.848,83.321,82.809,82.983,706852,0
2015-06-03,83.301,83.455,83.127,83.234,757243,0
2015-06-04,83.022,83.455,82.287,82.384,587896,0
2015-06-05,82.23,82.548,81.786,82.51,375048,0
2015-06-08,82.442,82.799,82.163,82.25,491985,0
2015-06-09,82.345,82.703,82.046,82.558,278554,0
2015-06-10,83.002,83.678,82.428,83.398,306400,0
2015-06-11,83.775,83.775,83.368,83.455,444299,0
2015-06-12,82.925,83.234,82.123,83.08,286181,0
2015-06-15,82.027,82.577,80.975,81.447,946372,0
2015-06-16,81.534,82.597,81.534,82.354,373494,0
2015-06-17,82.548,82.818,82.094,82.616,308138,0
2015-06-18,82.983,83.735,82.983,83.485,424351,0
2015-06-19,83.417,84.054,83.127,83.803,1136227,0
2015-06-22,83.997,84.652,83.862,84.518,383128,0
2015-06-23,84.856,84.948,84.334,84.421,752707,0
2015-06-24,82.896,84.479,82.896,83.571,646003,0
2015-06-25,83.977,83.977,82.79,82.867,606437,0
2015-06-26,83.204,83.204,82.085,82.461,1427793,0
2015-06-29,82.076,82.519,81.273,81.341,463502,0
2015-06-30,81.892,82.297,81.622,81.669,476392,0
2015-07-01,82.317,82.471,82.027,82.384,518397,0
2015-07-02,82.713,82.799,81.766,82.267,397629,0
2015-07-06,81.679,82.432,81.679,82.163,345943,0
2015-07-07,82.345,82.529,81.013,81.814,782101,0
2015-07-08,81.35,81.766,80.695,80.849,655738,0
2015-07-09,81.786,81.998,81.1,81.255,425904,0
2015-07-10,82.259,82.451,81.602,82.113,470132,0
2015-07-13,82.896,83.117,82.25,83.05,357751,0
2015-07-14,83.137,83.494,82.713,83.301,233609,0
2015-07-15,83.263,83.417,82.896,83.108,515218,0
2015-07-16,83.678,84.276,83.388,83.785,946580,0
2015-07-17,83.514,83.524,81.709,82.597,1113026,0
2015-07-20,82.876,83.997,82.703,83.127,724823,0
2015-07-21,83.204,83.765,82.24,82.25,604780,0
2015-07-22,82.799,84.064,82.259,83.939,887334,0
2015-07-23,83.862,83.987,82.616,82.78,500997,0
2015-07-24,82.287,82.606,81.216,81.341,480902,0
2015-07-27,81.293,81.495,80.772,80.879,446929,0
2015-07-28,81.186,81.901,80.55,81.892,443511,0
2015-07-29,81.93,82.384,81.409,82.327,526606,0
2015-07-30,81.796,82.538,81.36,82.317,271886,0
2015-07-31,82.761,83.03,82.461,82.548,593490,0
2015-08-03,82.848,83.224,82.104,83.157,359500,0
2015-08-04,83.321,84.044,82.896,83.948,615863,0
2015-08-05,84.885,84.913,84.161,84.585,889095,0
2015-08-06,84.682,84.682,83.89,84.209,488374,0
2015-08-07,83.755,84.585,83.35,84.411,555478,0
2015-08-10,85.155,85.657,85.116,85.29,484424,0
2015-08-11,84.538,84.962,84.276,84.885,390603,0
2015-08-12,83.997,84.972,83.755,84.817,525544,0
2015-08-13,84.913,85.57,84.46,85.049,515393,0
2015-08-14,85.019,85.638,84.826,85.435,430462,0
2015-08-17,85.251,86.12,84.712,86.063,389964,0
2015-08-18,86.265,86.642,85.744,85.792,507522,0
2015-08-19,85.251,85.3,84.141,84.615,541080,0
2015-08-20,84.035,84.682,83.611,83.611,584167,0
2015-08-21,83.359,83.967,81.94,81.94,738288,0
2015-08-24,78.213,80.695,75.307,78.715,1218713,0
2015-08-25,80.299,80.646,78.32,78.426,1054196,0
2015-08-26,80.338,81.332,78.898,81.11,1026851,0
2015-08-27,81.612,82.818,81.4,82.548,722338,0
2015-08-28,82.007,82.79,81.766,82.423,537144,0
2015-08-31,81.93,82.654,81.602,82.056,663300,0
2015-09-01,80.714,81.447,79.855,80.192,788316,0
2015-09-02,81.033,81.756,80.665,81.699,588104,0
2015-09-03,82.133,82.674,81.873,82.153,528134,0
2015-09-04,81.119,81.737,80.598,80.859,475207,0
2015-09-08,82.21,83.398,81.93,83.388,659261,0
2015-09-09,84.025,84.238,81.998,82.104,723167,0
2015-09-10,81.988,82.721,81.988,82.267,645466,0
2015-09-11,81.94,82.886,81.93,82.799,315699,0
2015-09-14,82.915,82.915,82.297,82.374,446413,0
2015-09-15,82.616,83.725,81.969,83.542,506900,0
2015-09-16,83.437,83.668,83.002,83.35,744399,0
2015-09-17,83.504,84.615,83.214,83.648,771885,0
2015-09-18,82.471,83.688,82.317,83.437,2510782,0
2015-09-21,83.977,84.575,83.465,84.305,741810,0
2015-09-22,83.263,83.611,82.519,83.04,819078,0
2015-09-23,83.321,83.813,82.703,83.591,537053,0
2015-09-24,82.915,83.919,82.094,83.176,778515,0
2015-09-25,83.929,86.632,83.398,85.348,1127216,0
2015-09-28,85.001,85.3,82.77,82.79,648920,0
2015-09-29,83.022,83.022,81.273,81.873,968642,0
2015-09-30,82.5,83.359,81.833,82.79,879876,0
2015-10-01,83.185,83.301,81.843,82.538,745332,0
2015-10-02,81.35,83.398,80.598,83.331,1126180,0
2015-10-05,84.257,85.096,83.683,84.575,717522,0
2015-10-06,84.18,84.962,82.51,82.78,827157,0
2015-10-07,83.408,84.451,82.993,84.325,647622,0
2015-10-08,84.334,86.391,83.668,86.188,810791,0
2015-10-09,86.516,87.288,85.917,86.719,581061,0
2015-10-12,86.95,88.215,86.632,87.897,672622,0
2015-10-13,87.617,89.181,85.84,88.302,985524,0
2015-10-14,88.93,89.365,87.404,87.549,705541,0
2015-10-15,88.274,89.906,88.274,89.876,847146,0
2015-10-16,90.07,90.272,88.93,89.355,473860,0
2015-10-19,89.288,89.76,88.969,89.471,374997,0
2015-10-20,89.21,90.03,89.21,89.568,458255,0
2015-10-21,90.175,90.262,88.051,88.187,524716,0
2015-10-22,88.814,89.529,88.381,89.181,524612,0
2015-10-23,89.896,90.436,88.689,90.272,395039,0
2015-10-26,90.339,90.793,90.03,90.301,459256,0
2015-10-27,90.03,90.359,88.949,89.462,533623,0
2015-10-28,90.021,91.093,88.939,89.769,565213,0
2015-10-29,89.769,90.31,88.891,89.152,601983,0
2015-10-30,89.307,90.175,89.133,89.876,997538,0
2015-11-02,90.359,90.793,89.896,90.175,605133,0
2015-11-03,90.417,90.484,89.075,89.273,736987,0
2015-11-04,90.547,90.771,88.877,89.346,748946,0
2015-11-05,89.336,90.186,88.467,88.682,687819,0
2015-11-06,88.721,89.297,88.398,88.75,598424,0
2015-11-09,88.614,88.877,87.852,88.623,507789,0
2015-11-10,88.408,89.434,87.47,89.17,551832,0
2015-11-11,89.707,89.845,89.043,89.424,627506,0
2015-11-12,89.17,89.463,88.027,88.067,421169,0
2015-11-13,88.135,88.614,87.256,87.412,466738,0
2015-11-16,86.787,87.402,86.231,87.354,825137,0
2015-11-17,87.295,88.008,86.943,87.47,884733,0
2015-11-18,87.803,89.404,87.715,89.229,731032,0
2015-11-19,89.326,90.274,88.623,88.633,968363,0
2015-11-20,89.073,89.492,88.839,89.17,1934842,0
2015-11-23,88.887,90.039,88.887,90.01,481074,0
2015-11-24,89.697,89.845,88.662,89.522,409906,0
2015-11-25,89.678,89.893,89.248,89.825,272076,0
2015-11-27,89.649,89.991,89.229,89.853,221900,0
2015-11-30,89.785,90.45,89.386,89.444,675429,0
2015-12-01,89.835,90.967,89.386,90.957,507437,0
2015-12-02,90.753,90.801,89.805,89.883,356919,0
2015-12-03,89.893,90.083,87.656,88.047,590557,0
2015-12-04,88.233,90.635,88.203,90.498,503499,0
2015-12-07,90.215,90.518,87.949,89.853,427929,0
2015-12-08,89.414,90.625,89.087,90.342,612694,0
2015-12-09,90.352,90.352,88.662,89.092,730929,0
2015-12-10,89.209,89.785,88.75,89.394,347544,0
2015-12-11,88.643,89.463,87.676,87.793,475748,0
2015-12-14,88.155,88.779,87.354,87.803,684429,0
2015-12-15,88.682,89.629,87.793,88.223,576920,0
2015-12-16,88.857,89.454,88.096,89.102,756734,0
2015-12-17,89.326,89.845,87.939,88.398,523262,0
2015-12-18,88.292,89.288,86.387,86.426,1149129,0
2015-12-21,87.374,88.115,86.504,87.119,724785,0
2015-12-22,89.346,90.176,87.354,88.995,1017098,0
2015-12-23,89.522,89.766,89.014,89.376,546302,0
2015-12-24,89.063,89.756,88.829,89.394,216338,0
2015-12-28,89.082,89.898,88.433,89.863,368897,0
2015-12-29,90.45,91.446,89.903,90.645,360805,0
2015-12-30,90.841,91.197,90.01,90.078,213267,0
2015-12-31,89.893,90.225,88.907,88.917,259348,0
2016-01-04,87.715,87.725,85.762,86.221,612924,0
2016-01-05,86.504,87.149,86.025,86.358,553670,0
2016-01-06,85.264,86.758,84.971,85.967,386310,0
2016-01-07,84.786,85.684,84.189,84.844,708467,0
2016-01-08,85.147,85.157,82.471,82.646,698538,0
2016-01-11,82.93,83.555,82.403,83.311,701410,0
2016-01-12,83.253,85.079,83.163,84.815,556025,0
2016-01-13,84.922,84.991,82.588,82.822,371765,0
2016-01-14,83.369,84.131,82.716,83.536,412856,0
2016-01-15,81.758,82.53,80.664,82.061,564292,0
2016-01-19,82.696,83.193,80.996,81.543,762263,0
2016-01-20,80.343,81.387,78.389,80.411,610181,0
2016-01-21,80.694,81.417,78.125,78.447,1281282,0
2016-01-22,79.453,81.006,79.16,80.508,683341,0
2016-01-25,80.343,80.732,79.776,79.932,458418,0
2016-01-26,80.098,81.377,80.059,80.918,574830,0
2016-01-27,80.977,81.728,80.513,80.83,514768,0
2016-01-28,81.445,81.788,80.81,81.191,631844,0
2016-01-29,81.612,83.965,80.845,83.907,964778,0
2016-02-01,83.418,84.693,82.632,84.092,638939,0
2016-02-02,83.584,84.365,82.886,83.243,767954,0
2016-02-03,84.492,84.961,81.924,82.764,758966,0
2016-02-04,82.862,83.389,82.51,83.175,544090,0
2016-02-05,83.008,83.291,80.957,81.367,636018,0
2016-02-08,80.86,80.918,79.297,80.704,510081,0
2016-02-09,80.069,82.265,79.961,81.533,447564,0
2016-02-10,81.885,82.998,81.221,81.329,362187,0
2016-02-11,80.078,80.957,78.39,80.195,261193,0
2016-02-12,81.172,81.592,79.942,81.065,507103,0
2016-02-16,82.169,82.237,81.079,82.012,450479,0
2016-02-17,78.419,81.69,78.34,81.641,1174993,0
2016-02-18,81.895,82.119,80.606,81.133,399957,0
2016-02-19,80.674,81.788,79.99,81.426,599650,0
2016-02-22,82.119,82.881,82.012,82.656,512089,0
2016-02-23,82.578,82.656,81.67,81.992,312444,0
2016-02-24,81.377,82.354,80.898,82.237,345937,0
2016-02-25,82.578,82.794,81.743,82.794,387820,0
2016-02-26,83.008,83.008,82.305,82.872,322635,0
2016-02-29,82.852,83.155,82.022,82.022,345756,0
2016-03-01,82.656,84.033,82.339,83.945,320810,0
2016-03-02,83.662,84.083,83.089,84.053,364090,0
2016-03-03,83.965,84.766,83.428,84.688,302613,0
2016-03-04,84.717,85.498,84.444,84.961,713256,0
2016-03-07,84.688,86.338,84.473,85.869,560502,0
2016-03-08,85.381,86.26,84.756,85.596,361849,0
2016-03-09,85.869,86.123,84.62,85.195,494014,0
2016-03-10,85.694,86.426,85.01,85.684,462173,0
2016-03-11,86.328,87.021,85.508,86.983,376326,0
2016-03-14,86.807,87.627,86.289,87.402,595109,0
2016-03-15,86.582,87.725,86.397,87.52,658990,0
2016-03-16,87.393,88.047,86.778,87.725,506792,0
2016-03-17,87.842,88.213,87.315,87.901,795743,0
2016-03-18,88.047,88.594,87.5,88.37,886117,0
2016-03-21,88.008,88.759,87.412,88.067,861535,0
2016-03-22,88.301,88.38,87.442,88.233,750582,0
2016-03-23,88.867,89.16,83.848,84.258,2028373,0
2016-03-24,84.229,85.889,83.926,85.469,1182807,0
2016-03-28,85.704,87.041,84.883,86.572,556025,0
2016-03-29,86.299,87.764,86.299,87.549,475090,0
2016-03-30,87.891,88.135,87.5,87.627,572600,0
2016-03-31,87.237,87.891,86.963,87.705,560951,0
2016-04-01,87.1,88.057,86.953,87.959,453892,0
2016-04-04,88.203,88.848,86.719,86.827,433593,0
2016-04-05,85.225,87.09,85.225,86.27,598146,0
2016-04-06,86.368,86.865,86.182,86.865,494501,0
2016-04-07,86.436,86.915,86.085,86.846,849514,0
2016-04-08,87.402,87.53,86.719,87.227,389987,0
2016-04-11,87.578,87.953,86.973,87.021,570928,0
2016-04-12,87.256,87.852,86.87,87.725,479636,0
2016-04-13,89.238,89.238,88.32,88.467,868623,0
2016-04-14,88.292,88.653,87.929,88.145,491259,0
2016-04-15,88.282,88.38,87.627,87.901,316175,0
2016-04-18,87.715,88.38,87.647,88.194,270690,0
2016-04-19,88.38,88.476,87.881,88.35,521355,0
2016-04-20,88.282,88.408,87.949,88.047,424465,0
2016-04-21,87.891,87.891,86.993,87.071,495291,0
2016-04-22,87.168,87.735,87.168,87.598,448110,0
2016-04-25,87.549,87.666,87.003,87.364,495602,0
2016-04-26,87.49,87.949,87.334,87.725,647468,0
2016-04-27,87.842,88.379,87.207,87.861,542227,0
2016-04-28,87.627,88.301,87.031,87.188,1187989,0
2016-04-29,86.924,87.725,86.436,87.676,607159,0
2016-05-02,87.735,88.047,87.432,87.852,396710,0
2016-05-03,87.48,87.666,87.217,87.51,481231,0
2016-05-04,87.452,88.018,87.276,87.754,320776,0
2016-05-05,88.067,88.272,87.744,87.833,410816,0
2016-05-06,87.696,88.985,87.51,88.867,640023,0
2016-05-09,89.151,89.58,88.955,89.316,582780,0
2016-05-10,89.6,89.825,89.366,89.747,448310,0
2016-05-11,89.541,89.805,89.258,89.297,404388,0
2016-05-12,89.58,89.785,89.107,89.541,385981,0
2016-05-13,89.512,90.01,89.165,89.376,594841,0
2016-05-16,89.482,89.932,89.278,89.59,555157,0
2016-05-17,89.57,89.756,89.053,89.131,525413,0
2016-05-18,89.033,89.697,88.428,89.004,696833,0
2016-05-19,88.819,89.57,88.516,89.278,492192,0
2016-05-20,89.756,90.372,89.512,89.893,872590,0
2016-05-23,89.845,90.332,89.835,90.156,412696,0
2016-05-24,90.372,91.953,90.294,91.885,923175,0
2016-05-25,92.158,92.158,91.25,91.621,663251,0
2016-05-26,91.671,92.314,91.602,91.749,482740,0
2016-05-27,91.759,92.871,91.446,92.861,644636,0
2016-05-31,92.715,93.252,92.061,92.579,2195934,0
2016-06-01,92.188,92.598,91.759,92.588,378165,0
2016-06-02,92.559,93.252,92.246,93.252,378170,0
2016-06-03,92.823,93.033,91.963,92.764,297493,0
2016-06-06,92.764,93.3,92.195,92.959,243934,0
2016-06-07,92.94,93.252,91.28,92.695,662131,0
2016-06-08,92.803,92.93,92.383,92.92,372942,0
2016-06-09,92.911,93.33,92.422,93.301,456073,0
2016-06-10,92.607,92.871,92.148,92.305,354689,0
2016-06-13,91.602,92.569,91.426,91.905,278687,0
2016-06-14,91.895,92.07,91.387,91.924,267905,0
2016-06-15,92.266,92.324,91.749,91.837,250570,0
2016-06-16,91.749,92.461,90.849,92.364,268188,0
2016-06-17,92.314,92.324,91.29,91.817,335080,0
2016-06-20,92.617,92.725,91.944,92.041,303812,0
2016-06-21,92.442,92.559,91.846,92.286,225338,0
2016-06-22,92.5,92.891,92.334,92.374,180824,0
2016-06-23,92.901,93.447,92.691,93.447,267283,0
2016-06-24,90.938,92.09,90.821,91.143,858107,0
2016-06-27,90.781,90.957,89.102,89.482,614647,0
2016-06-28,90.303,91.172,89.923,91.104,541839,0
2016-06-29,91.885,93.643,91.671,93.418,470142,0
2016-06-30,93.663,95.85,93.33,95.83,685832,0
2016-07-01,95.527,96.739,94.687,96.602,528053,0
2016-07-05,96.778,97.31,96.055,97.168,626460,0
2016-07-06,96.329,97.354,96.26,96.972,535586,0
2016-07-07,97.012,97.361,96.089,96.445,361790,0
2016-07-08,97.335,97.441,96.797,97.295,625004,0
2016-07-11,97.217,97.217,95.234,95.772,650889,0
2016-07-12,96.036,96.435,95.146,95.215,413213,0
2016-07-13,95.83,95.967,95.166,95.206,283467,0
2016-07-14,95.762,95.86,95.206,95.615,392984,0
2016-07-15,95.801,96.104,95.146,95.313,333851,0
2016-07-18,95.674,95.86,94.952,95.362,372377,0
2016-07-19,95.04,95.806,94.785,95.137,568505,0
2016-07-20,98.68,106.42,98.252,104.35,3117060,0
2016-07-21,104.47,105.49,104.33,104.76,909680,0
2016-07-22,104.86,105.55,104.67,105.42,583013,0
2016-07-25,105.09,106.14,104.8,105.68,610320,0
2016-07-26,105.77,106.55,104.91,105.85,554937,0
2016-07-27,105.94,105.94,104.9,105.43,376470,0
2016-07-28,105.4,105.96,104.6,105.64,415482,0
2016-07-29,105.6,105.6,104.39,104.75,781189,0
2016-08-01,104.74,105.22,104.52,104.89,330686,0
2016-08-02,104.34,104.87,103.83,103.85,367758,0
2016-08-03,103.85,105.26,103.23,103.83,580681,0
2016-08-04,103.86,105.25,103.8,104.06,358949,0
2016-08-05,104.47,105.87,103.84,104.39,478624,0
2016-08-08,104.5,104.5,103.69,104.05,356327,0
2016-08-09,104.17,104.32,103.57,104.32,446536,0
2016-08-10,104.23,105.01,104.17,104.86,275811,0
2016-08-11,105.37,105.4,103.91,104.99,397671,0
2016-08-12,104.61,105.07,104.42,104.83,241794,0
2016-08-15,104.78,105,104.4,104.9,354317,0
2016-08-16,112.86,114.89,110.26,110.34,2027141,0
2016-08-17,111.73,113.36,110.9,112.94,1436827,0
2016-08-18,113.26,113.26,110.49,111.22,537409,0
2016-08-19,110.73,111.21,110.2,111.12,826462,0
2016-08-22,111.13,111.66,110.99,111.36,317378,0
2016-08-23,111.39,111.98,110.75,111.85,313889,0
2016-08-24,111.91,112.06,111.22,111.79,250479,0
2016-08-25,111.74,113.93,111.74,113.32,651206,0
2016-08-26,113.24,114.13,112.06,113,423455,0
2016-08-29,112.85,113.91,112.34,113.66,328090,0
2016-08-30,113.35,114.32,113.16,114.3,426379,0
2016-08-31,114.35,114.93,113.77,114.75,594670,0
2016-09-01,115.24,115.24,114.35,114.94,363526,0
2016-09-02,115.46,116.39,115.31,116.06,441543,0
2016-09-06,116.33,117.13,115.08,116.36,388071,0
2016-09-07,116.08,116.17,115.37,115.53,532448,0
2016-09-08,115.06,115.11,114.39,114.45,350523,0
2016-09-09,113.74,114.17,110.87,111.14,995429,0
2016-09-12,111.41,112.23,111.09,112.04,690974,0
2016-09-13,111.09,111.7,110.22,110.29,897297,0
2016-09-14,110.38,111.39,109.95,110.49,585311,0
2016-09-15,110.34,111.89,109.91,111.44,462811,0
2016-09-16,110.89,111.3,110.26,110.67,924532,0
2016-09-19,110.88,111.61,110.43,110.69,275510,0
2016-09-20,111.44,111.59,110.69,111.18,365909,0
2016-09-21,111.25,112.19,110.36,112.02,407671,0
2016-09-22,112.29,113.52,112.02,112.4,286064,0
2016-09-23,112.28,113.14,111.3,111.49,226831,0
2016-09-26,111.18,111.31,110.45,110.56,283459,0
2016-09-27,110.54,111.05,109.7,110.77,526401,0
2016-09-28,116.1,116.11,112.91,113.41,1177277,0
2016-09-29,112.84,113.35,108.48,108.75,1256649,0
2016-09-30,109.27,110.16,108.72,109.96,863556,0
2016-10-03,110.12,111.23,109.53,109.79,761654,0
2016-10-04,109.81,110.1,107.84,108.87,657073,0
2016-10-05,108.74,109.28,108.02,108.32,637756,0
2016-10-06,107.81,109.37,107.72,109.15,350607,0
2016-10-07,109.4,109.4,107.75,107.87,490914,0
2016-10-10,108.25,108.75,107.91,108.19,385947,0
2016-10-11,107.72,108.3,106.42,106.76,406904,0
2016-10-12,107.01,107.53,106.68,107.18,291424,0
2016-10-13,106.8,107.2,105.85,106.77,328170,0
2016-10-14,106.9,107.57,106.67,106.69,237647,0
2016-10-17,106.46,106.98,105.62,105.71,339535,0
2016-10-18,106.72,108.42,105.76,105.86,467127,0
2016-10-19,105.64,106.23,105.27,105.54,446240,0
2016-10-20,105.37,105.45,103.68,104.07,745913,0
2016-10-21,103.65,104.26,103.38,103.95,492842,0
2016-10-24,104.57,105.08,104.04,104.47,382165,0
2016-10-25,104.14,104.42,103.59,104.23,592493,0
2016-10-26,103.83,104.33,103.28,104.11,462034,0
2016-10-27,104.33,104.5,102.95,103.19,399306,0
2016-10-28,103.06,104.23,102.82,103.45,468954,0
2016-10-31,103.95,104.61,103.28,104.17,744307,0
2016-11-01,103.95,104.04,101.53,101.91,863277,0
2016-11-02,101.79,102.34,101.38,101.46,741353,0
2016-11-03,101.59,102.01,100.96,101.87,588445,0
2016-11-04,102.11,102.72,101.76,101.94,499277,0
2016-11-07,103.01,103.72,102.65,103.68,413914,0
2016-11-08,103.66,104.81,103.21,104.49,357246,0
2016-11-09,102.41,106.68,101.73,106.33,810031,0
2016-11-10,106.53,107.22,106.2,106.81,710203,0
2016-11-11,106.13,107.66,105.83,107.54,641325,0
2016-11-14,107.97,108.78,107.04,107.86,717538,0
2016-11-15,108.18,108.37,107.19,107.96,636786,0
2016-11-16,107.56,107.89,106.8,107.81,431773,0
2016-11-17,107.83,109.5,107.8,109.2,575051,0
2016-11-18,109.17,110.56,108.55,110.5,1535493,0
2016-11-21,110.77,111.59,109.78,111.57,591499,0
2016-11-22,111.59,113.77,111.59,113.6,728050,0
2016-11-23,113.82,114.47,113.34,114.07,574154,0
2016-11-25,114.52,115.24,113.82,115.23,275140,0
2016-11-28,114.91,115.33,114.55,114.87,669814,0
2016-11-29,114.92,115.01,114.27,114.34,494631,0
2016-11-30,114.36,114.5,113.14,113.36,440523,0
2016-12-01,113.37,114.75,112.97,114.65,572782,0
2016-12-02,114.48,115.55,114.11,115.39,549555,0
2016-12-05,115.73,116.9,115.44,116.77,680468,0
2016-12-06,116.61,117.25,116.38,117.12,526718,0
2016-12-07,117.36,119.19,117.16,119.07,529288,0
2016-12-08,118.77,119.59,118.06,119.24,481509,0
2016-12-09,119.07,119.65,118.74,119.4,481830,0
2016-12-12,119.42,119.97,118.75,119.08,710802,0
2016-12-13,119.28,119.56,118.37,119.24,628044,0
2016-12-14,119.5,120.11,118.14,118.24,645727,0
2016-12-15,119.69,120.89,118.39,118.71,648466,0
2016-12-16,118.89,119.28,117.93,118.39,2552150,0
2016-12-19,119.04,119.83,118.69,118.85,802767,0
2016-12-20,118.9,119.19,118.15,118.48,467025,0
2016-12-21,118.67,118.95,118.01,118.22,517679,0
2016-12-22,118.78,118.92,117.81,118.79,973682,0
2016-12-23,115.81,116.12,111.78,115.1,2348388,0
2016-12-27,115.12,115.73,114.76,115.29,623393,0
2016-12-28,115.32,115.64,114.22,114.35,428677,0
2016-12-29,114.27,115.27,114.2,115.06,518383,0
2016-12-30,115.32,115.63,114.16,114.31,705631,0
2017-01-03,115.11,115.79,114.65,115.06,828010,0
2017-01-04,114.98,116.44,114.83,116.04,600618,0
2017-01-05,115.62,116.44,114.77,115.02,583172,0
2017-01-06,115.25,115.69,114.53,115.44,415806,0
2017-01-09,115.21,115.21,113.79,114.23,527155,0
2017-01-10,113.97,114.17,113.5,113.54,871433,0
2017-01-11,113.56,114.31,113.41,114.07,457591,0
2017-01-12,113.84,113.99,111.98,113.16,570683,0
2017-01-13,113.04,113.64,112.56,113.32,444244,0
2017-01-17,112.58,113.03,112.08,112.44,297404,0
2017-01-18,112.75,112.89,112,112.74,356780,0
2017-01-19,112.73,113.04,112,112.51,364947,0
2017-01-20,113.02,113.14,112.08,112.65,361466,0
2017-01-23,112.54,112.82,111.74,112.61,264553,0
2017-01-24,112.52,114.31,112.52,114.26,599805,0
2017-01-25,114.5,115.72,114.14,115.49,774655,0
2017-01-26,115.61,116.67,115.39,116.12,434964,0
2017-01-27,116.06,116.33,115.48,116.02,469003,0
2017-01-30,115.85,115.85,114.05,114.94,367150,0
2017-01-31,114.88,115.27,113.91,114.85,610244,0
2017-02-01,114.55,116.05,113.29,113.61,765775,0
2017-02-02,113.25,114.22,113.01,113.97,406563,0
2017-02-03,114.43,115.42,113.09,114.85,388812,0
2017-02-06,114.52,114.6,113.47,113.72,450575,0
2017-02-07,114.07,114.09,113.13,113.55,503821,0
2017-02-08,113.29,113.7,112.56,113.11,419337,0
2017-02-09,113.31,114.23,113.16,114.11,465158,0
2017-02-10,114.24,115.73,113.92,115.46,508923,0
2017-02-13,115.97,116.38,115.37,115.72,430819,0
2017-02-14,115.3,115.75,114.84,115.75,355673,0
2017-02-15,115.48,117.32,115.2,117.13,494245,0
2017-02-16,117.15,118.22,116.76,118.22,459427,0
2017-02-17,117.68,118.09,116.81,117.33,980178,0
2017-02-21,117.38,117.92,116.75,117.16,405418,0
2017-02-22,116.84,117.55,116.37,117.51,471071,0
2017-02-23,117.73,117.73,116.32,117.15,332464,0
2017-02-24,116.79,117.78,116.7,117.78,279217,0
2017-02-27,117.6,117.96,117.27,117.82,209026,0
2017-02-28,117.7,117.7,116.57,116.73,373806,0
2017-03-01,117.4,118.69,117.24,118.31,481513,0
2017-03-02,118.01,118.02,117.05,117.26,405578,0
2017-03-03,117.37,117.55,116.59,117.13,272546,0
2017-03-06,116.79,117.42,116.18,117.33,279747,0
2017-03-07,116.93,117.7,116.51,116.99,376268,0
2017-03-08,116.84,117.47,116.69,117.08,318299,0
2017-03-09,117.31,117.47,115.94,116.59,328777,0
2017-03-10,117.36,117.98,116.97,117.75,377562,0
2017-03-13,117.94,118.09,117.48,117.84,340380,0
2017-03-14,117.7,117.99,116.57,117.17,326974,0
2017-03-15,117.56,118.28,117.18,118.17,419952,0
2017-03-16,118.36,118.7,117.64,117.95,304388,0
2017-03-17,120.99,124.57,119.52,123.52,2153063,0
2017-03-20,123.46,124.08,122.36,122.96,1041826,0
2017-03-21,123.66,124.33,122.28,122.44,1009144,0
2017-03-22,122.75,123.84,122.37,123.02,862841,0
2017-03-23,122.98,127.45,121.41,124.59,1429842,0
2017-03-24,125.04,125.05,123.49,123.78,680331,0
2017-03-27,123.57,124.4,122.11,123.77,609711,0
2017-03-28,123.58,125.08,122.86,124.83,477608,0
2017-03-29,124.24,125.2,124.24,125.07,667834,0
2017-03-30,124.82,126.07,124.81,125.61,430502,0
2017-03-31,125.51,125.69,124.88,125.17,610610,0
2017-04-03,125.49,125.6,123.37,123.4,696684,0
2017-04-04,123.17,123.73,122.58,123.49,420729,0
2017-04-05,123.61,124.35,122.3,122.43,422674,0
2017-04-06,122.32,122.49,121.51,121.88,509691,0
2017-04-07,121.74,122.14,121.07,121.23,713858,0
2017-04-10,121.04,122.45,120.64,121.33,585911,0
2017-04-11,120.72,121.63,120.35,121.63,486450,0
2017-04-12,121.95,122.4,120.4,121.05,312992,0
2017-04-13,121.19,121.51,120.16,120.36,301225,0
2017-04-17,120.82,121.66,120.65,121.65,297108,0
2017-04-18,121.36,121.72,120.38,121.04,341618,0
2017-04-19,121.04,121.88,120.82,121.32,314487,0
2017-04-20,122.03,122.22,121.31,121.77,378036,0
2017-04-21,121.87,122.54,121.61,121.81,409216,0
2017-04-24,122.87,124.15,122.69,124.09,556717,0
2017-04-25,124.33,124.9,123.48,123.76,508750,0
2017-04-26,123.81,124.02,122.87,122.88,530972,0
2017-04-27,122.82,123.69,122.32,122.6,438687,0
2017-04-28,122.68,122.68,121.08,121.14,666554,0
2017-05-01,120.28,121.4,119.54,120.26,742684,0
2017-05-02,120.34,121.45,119.9,120.49,437901,0
2017-05-03,120.45,120.6,118.65,119.57,516866,0
2017-05-04,119.86,120.63,119.43,120.62,348569,0
2017-05-05,121.05,121.67,120.38,121.66,324656,0
2017-05-08,121.35,121.5,119.43,119.6,469819,0
2017-05-09,119.45,120.34,119.24,120.18,356810,0
2017-05-10,120.14,120.52,119.56,120.13,428017,0
2017-05-11,119.9,121.23,119.41,121.21,457615,0
2017-05-12,120.86,121.25,120.15,120.98,393459,0
2017-05-15,120.89,121.5,120.01,121.04,314411,0
2017-05-16,120.92,121.26,120.43,121.24,485591,0
2017-05-17,120.35,120.76,118.82,118.87,524013,0
2017-05-18,119.06,119.86,118.25,119.27,503940,0
2017-05-19,119.35,120.09,118.43,119.71,1796999,0
2017-05-22,119.83,120.59,119.52,120.42,407339,0
2017-05-23,120.63,121.2,120.1,121.06,367137,0
2017-05-24,121.42,123.52,121.07,123.34,476348,0
2017-05-25,123.73,124.53,123.29,124.19,299976,0
2017-05-26,123.79,124.23,123.15,123.8,281379,0
2017-05-30,123.24,123.6,122.43,123.4,337541,0
2017-05-31,123.7,124.58,123.18,124.52,679797,0
2017-06-01,124.75,125.56,123.42,125.56,396300,0
2017-06-02,125.83,127.33,125.62,126.89,322701,0
2017-06-05,127.11,127.15,125.13,125.24,364165,0
2017-06-06,125.13,125.42,123.22,123.28,362696,0
2017-06-07,123.7,124,122.67,123.13,338191,0
2017-06-08,123,123.09,121.67,122.32,518062,0
2017-06-09,122.42,122.71,121.93,122.36,415633,0
2017-06-12,122.17,125,122.17,124.93,476108,0
2017-06-13,124.88,126.27,124.63,125.87,380835,0
2017-06-14,126.5,127.28,125.49,126.57,450073,0
2017-06-15,126.03,126.66,125.07,126.41,330341,0
2017-06-16,125.64,129.05,125.64,129.04,985166,0
2017-06-19,129.39,129.99,128.21,129.93,521923,0
2017-06-20,129.96,129.96,128.4,128.66,322758,0
2017-06-21,128.58,128.79,127.5,128.21,301981,0
2017-06-22,128.33,128.33,127.67,127.76,304204,0
2017-06-23,127.91,128.88,127.63,128.01,379478,0
2017-06-26,128.6,129.07,127.73,128.1,188761,0
2017-06-27,126.61,127.46,124.38,124.46,636760,0
2017-06-28,125.46,126.14,124.45,125.39,338605,0
2017-06-29,125.13,125.13,122.29,123,459660,0
2017-06-30,123.94,125.16,123.73,124.68,473519,0
2017-07-03,125.4,125.73,124.58,124.63,279176,0
2017-07-05,124.72,126.87,124.1,124.76,738565,0
2017-07-06,124.05,124.12,122.08,122.39,616968,0
2017-07-07,122.7,125.26,122.7,124.78,509399,0
2017-07-10,124.44,125.61,124.11,125.17,552105,0
2017-07-11,124.66,125.09,123.49,124.47,341000,0
2017-07-12,125.58,126.06,125.03,125.78,312440,0
2017-07-13,125.97,126.5,124.43,125.1,287601,0
2017-07-14,125.37,125.56,124.9,125.06,435318,0
2017-07-17,125.01,125.22,124.24,124.82,394452,0
2017-07-18,124.8,124.94,123.98,124.06,342901,0
2017-07-19,124.26,124.79,123.7,124.71,490375,0
2017-07-20,125.18,125.58,124,125.41,490237,0
2017-07-21,129.82,137.88,129.71,136.93,2366945,0
2017-07-24,136.89,137.74,135.01,136.69,1128463,0
2017-07-25,137.2,137.2,135.23,135.81,832476,0
2017-07-26,135.72,136.47,135.21,135.63,528964,0
2017-07-27,135.56,135.56,133.74,134.35,636589,0
2017-07-28,134.37,134.84,133.64,134.14,576406,0
2017-07-31,134.23,134.43,133.08,133.39,647670,0
2017-08-01,136.21,138.23,132.9,134.05,597936,0
2017-08-02,133.65,134.12,132.32,133.54,666314,0
2017-08-03,133.57,134.12,132.21,132.69,490019,0
2017-08-04,132.03,133.82,132.03,133.53,359663,0
2017-08-07,133.38,133.89,132.7,132.99,448119,0
2017-08-08,132.94,133.49,131.63,131.95,770899,0
2017-08-09,131.82,132.28,131.09,131.86,558827,0
2017-08-10,131.43,131.65,129.26,129.39,712151,0
2017-08-11,129.9,130.3,128.68,128.92,479216,0
2017-08-14,129.98,131.9,129.78,131.51,404754,0
2017-08-15,131.34,132.34,130.79,131.71,430160,0
2017-08-16,131.87,132.69,131.73,131.9,331279,0
2017-08-17,131.73,131.73,129.5,129.78,433234,0
2017-08-18,129.49,131.44,128.76,131.17,936035,0
2017-08-21,131.16,133.41,130.63,132.42,888135,0
2017-08-22,132.47,133.96,132.47,133.8,375921,0
2017-08-23,133.49,133.49,132.55,132.6,420385,0
2017-08-24,132.64,132.65,130.19,131.76,597313,0
2017-08-25,132.45,133.64,131.9,132.37,459199,0
2017-08-28,132.9,133.27,131.76,132.41,418224,0
2017-08-29,131.69,132.16,131.15,131.53,400766,0
2017-08-30,131.44,132.55,131.06,132.32,304984,0
2017-08-31,132.46,133.82,132.12,133.55,471404,0
2017-09-01,134.17,134.17,132.84,133.1,323928,0
2017-09-05,132.77,133.25,131.16,131.85,433043,0
2017-09-06,132.29,132.71,131.39,131.96,530005,0
2017-09-07,132.11,132.11,130.72,131.72,403466,0
2017-09-08,131.27,132.38,130.32,132.27,333760,0
2017-09-11,132.5,133.79,132.07,133.54,323277,0
2017-09-12,133.46,134.14,132.95,133.22,427481,0
2017-09-13,133.15,133.85,132.12,133.79,363916,0
2017-09-14,133.36,133.36,132.07,133.15,397327,0
2017-09-15,133.12,133.63,132.27,132.7,891978,0
2017-09-18,132.77,133.06,132.25,132.85,437521,0
2017-09-19,132.97,133.34,132.49,133.29,483479,0
2017-09-20,133.54,135.25,133.37,135.04,611066,0
2017-09-21,134.94,136.14,134.04,135.96,458766,0
2017-09-22,135.88,137.49,135,135.17,569151,0
2017-09-25,135.37,135.98,134.82,135.39,828183,0
2017-09-26,135.46,135.65,134.6,134.63,763703,0
2017-09-27,141.86,143.43,140.82,142.45,2757409,0
2017-09-28,142.11,142.3,140.23,141.22,855217,0
2017-09-29,140.96,143.09,140.74,142.72,948449,0
2017-10-02,142.94,144.04,142.47,143.86,755071,0
2017-10-03,143.9,145.84,143.75,145.78,797096,0
2017-10-04,145.28,146.04,144.62,145.61,779143,0
2017-10-05,145.86,146.62,144.89,146.41,615891,0
2017-10-06,146.4,147.86,145.86,147.47,621435,0
2017-10-09,147.67,148.34,147.47,147.98,404522,0
2017-10-10,147.91,148.8,147.91,148.61,582445,0
2017-10-11,148.4,149.09,147.99,149.04,412875,0
2017-10-12,148.87,150.11,148.86,149.87,562036,0
2017-10-13,150.26,150.83,149.77,150.29,528182,0
2017-10-16,150.85,150.85,149.23,149.58,371332,0
2017-10-17,150.11,150.76,148.7,149.41,404469,0
2017-10-18,149.76,150.18,149.43,149.52,435449,0
2017-10-19,148.87,149.34,147.82,149.32,707022,0
2017-10-20,150.15,151.18,149.4,150.55,472650,0
2017-10-23,150.46,150.55,149.72,149.85,264867,0
2017-10-24,149.89,150.28,148.77,149.22,396192,0
2017-10-25,149.05,149.44,147.88,148.53,422526,0
2017-10-26,149.24,150.06,149.01,149.91,388982,0
2017-10-27,148.96,150.02,148.48,149.92,371856,0
2017-10-30,149.6,149.6,147.56,147.6,310499,0
2017-10-31,148.32,148.62,147.31,147.43,481352,0
2017-11-01,147.24,147.44,144,145.53,702760,0
2017-11-02,145.47,146.73,144.55,145.95,516030,0
2017-11-03,146.01,146.9,145.5,146.76,380002,0
2017-11-06,146.45,146.75,145.37,145.96,585906,0
2017-11-07,146.46,146.83,145.72,146.27,339589,0
2017-11-08,145.83,148.04,145.72,147.99,408583,0
2017-11-09,147.48,147.72,144.4,145.43,532912,0
2017-11-10,144.82,146.14,144.82,146.1,415177,0
