Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,1.9958,2.0323,1.9864,1.9864,126857,0
1987-11-06,1.9864,2.0049,1.9864,1.9864,224304,0
1987-11-09,1.9864,1.9864,1.9412,1.95,32484,0
1987-11-10,1.9412,1.9593,1.9139,1.9318,58822,0
1987-11-11,1.9139,1.95,1.9045,1.9139,61454,0
1987-11-12,1.9139,2.0502,1.8953,1.9958,79447,0
1987-11-13,2.0229,2.0688,1.9864,2.0502,114129,0
1987-11-16,2.0323,2.0502,1.9864,2.0049,85160,0
1987-11-17,1.9864,1.9864,1.95,1.9776,33801,0
1987-11-18,1.9683,2.0137,1.9683,2.0137,130371,0
1987-11-19,2.0137,2.0229,1.9776,1.9958,50922,0
1987-11-20,1.9683,2.0688,1.9593,2.0595,154950,0
1987-11-23,2.0413,2.0413,2.0049,2.0229,17997,0
1987-11-24,2.0413,2.0502,2.0049,2.0049,158902,0
1987-11-25,2.0229,2.1051,2.0229,2.0502,59254,0
1987-11-27,2.0229,2.0688,2.0229,2.0229,25900,0
1987-11-30,2.0049,2.0049,1.8683,1.8862,34676,0
1987-12-01,1.8683,1.8683,1.8227,1.8227,89106,0
1987-12-02,1.8133,1.8683,1.8133,1.8227,48724,0
1987-12-03,1.8227,1.8227,1.786,1.786,64087,0
1987-12-04,1.7678,1.7768,1.5943,1.64,103592,0
1987-12-07,1.6496,1.7768,1.6496,1.7315,103592,0
1987-12-08,1.7497,1.8862,1.7402,1.8683,87793,0
1987-12-09,1.8683,1.9593,1.8407,1.9593,258106,0
1987-12-10,1.9776,1.9776,1.9139,1.9318,120272,0
1987-12-11,1.9229,1.9683,1.8862,1.8862,489873,0
1987-12-14,1.9045,1.95,1.8772,1.9139,308587,0
1987-12-15,1.9045,1.95,1.8862,1.9139,111497,0
1987-12-16,1.9318,2.1687,1.9318,2.1415,137832,0
1987-12-17,2.1232,2.1415,2.0956,2.1415,96132,0
1987-12-18,2.0956,2.1415,2.0956,2.1415,72868,0
1987-12-21,2.1505,2.2051,2.1142,2.1415,399007,0
1987-12-22,2.1505,2.1505,2.1051,2.1415,83402,0
1987-12-23,2.1599,2.1872,2.1415,2.1872,138272,0
1987-12-24,2.2051,2.2783,2.1872,2.2599,113688,0
1987-12-28,2.2416,2.2783,2.2327,2.2783,126418,0
1987-12-29,2.2599,2.3057,2.2599,2.2873,85160,0
1987-12-30,2.3238,2.424,2.3238,2.4149,176897,0
1987-12-31,2.3873,2.5242,2.3785,2.5242,89545,0
1988-01-04,2.5151,2.5787,2.4332,2.4603,247572,0
1988-01-05,2.4877,2.5242,2.4603,2.4603,344580,0
1988-01-06,2.4696,2.4696,2.4149,2.424,40821,0
1988-01-07,2.3873,2.424,2.3691,2.4149,73305,0
1988-01-08,2.4149,2.4149,2.2509,2.2509,133443,0
1988-01-11,2.2783,2.2873,2.2327,2.2873,142663,0
1988-01-12,2.3057,2.3512,2.2873,2.3512,43018,0
1988-01-13,2.3691,2.3691,2.3238,2.3512,69355,0
1988-01-14,2.342,2.3966,2.342,2.3966,37754,0
1988-01-15,2.4785,2.5061,2.4332,2.4332,197970,0
1988-01-18,2.4421,2.4603,2.4332,2.4603,101399,0
1988-01-19,2.4603,2.4603,2.4332,2.4421,65403,0
1988-01-20,2.4332,2.4332,2.3966,2.4149,170754,0
1988-01-21,2.4149,2.4149,2.342,2.4149,116323,0
1988-01-22,2.4332,2.4421,2.3873,2.3966,60574,0
1988-01-25,2.4149,2.4332,2.3966,2.424,14046,0
1988-01-26,2.4149,2.4332,2.4149,2.4149,14486,0
1988-01-27,2.3966,2.4332,2.3785,2.4149,110178,0
1988-01-28,2.4332,2.4421,2.3873,2.4421,89545,0
1988-01-29,2.4421,2.4696,2.424,2.424,457829,0
1988-02-01,2.4421,2.4603,2.4332,2.4332,226939,0
1988-02-02,2.4332,2.4332,2.3785,2.3966,243621,0
1988-02-03,2.3966,2.3966,2.3327,2.3327,216405,0
1988-02-04,2.3057,2.3327,2.2873,2.3238,238352,0
1988-02-05,2.342,2.342,2.3057,2.3238,124665,0
1988-02-08,2.342,2.3691,2.3327,2.3512,108862,0
1988-02-09,2.3512,2.3785,2.3512,2.3785,48283,0
1988-02-10,2.3785,2.424,2.3785,2.4149,248012,0
1988-02-11,2.4149,2.4696,2.3966,2.4603,218599,0
1988-02-12,2.4785,2.6246,2.4785,2.6246,288830,0
1988-02-16,2.6246,2.7153,2.6246,2.6424,399448,0
1988-02-17,2.67,2.6881,2.6518,2.6881,371797,0
1988-02-18,2.6789,2.6881,2.6337,2.6424,165045,0
1988-02-19,2.6424,2.6609,2.5879,2.5972,88669,0
1988-02-22,2.5972,2.7065,2.5972,2.67,215529,0
1988-02-23,2.6789,2.7065,2.6609,2.6789,237037,0
1988-02-24,2.6789,2.6881,2.6609,2.6789,105788,0
1988-02-25,2.67,2.6789,2.6609,2.6789,100522,0
1988-02-26,2.6789,2.6789,2.6337,2.6424,60137,0
1988-02-29,2.6246,2.6609,2.6246,2.6609,61895,0
1988-03-01,2.6337,2.6789,2.6337,2.6789,121152,0
1988-03-02,2.6789,2.6789,2.6337,2.67,113254,0
1988-03-03,2.6789,2.6881,2.67,2.6881,107982,0
1988-03-04,2.6881,2.7338,2.6609,2.7248,208501,0
1988-03-07,2.7517,2.7793,2.7248,2.7793,367407,0
1988-03-08,2.7973,2.9162,2.7973,2.8705,287956,0
1988-03-09,2.907,3.0162,2.8888,2.9796,726910,0
1988-03-10,2.9889,2.9889,2.8434,2.8522,348093,0
1988-03-11,2.8434,2.8522,2.7065,2.7248,249764,0
1988-03-14,2.7153,2.9342,2.7153,2.8612,179974,0
1988-03-15,2.8705,2.9342,2.8705,2.8888,99202,0
1988-03-16,2.8976,2.9162,2.8888,2.907,194897,0
1988-03-17,2.9162,2.9342,2.8976,2.907,513573,0
1988-03-18,2.9342,2.9434,2.8888,2.907,377060,0
1988-03-21,2.9162,2.9162,2.8888,2.8976,222988,0
1988-03-22,2.8976,2.9796,2.8976,2.9342,92620,0
1988-03-23,2.907,2.9434,2.8888,2.907,230012,0
1988-03-24,2.907,2.907,2.8068,2.8434,88228,0
1988-03-25,2.8522,2.8976,2.8434,2.8888,157144,0
1988-03-28,2.8434,2.907,2.8434,2.8976,134758,0
1988-03-29,2.8976,2.9162,2.8888,2.907,155390,0
1988-03-30,2.907,2.9342,2.8612,2.8888,52237,0
1988-03-31,2.8612,2.8705,2.8434,2.8612,33361,0
1988-04-04,2.8888,2.8888,2.8522,2.8522,47850,0
1988-04-05,2.8888,2.907,2.8434,2.8612,331411,0
1988-04-06,2.8888,2.9523,2.8888,2.9523,79888,0
1988-04-07,2.9523,2.9889,2.9434,2.9523,183046,0
1988-04-08,2.9434,2.9616,2.9342,2.9616,30729,0
1988-04-11,2.9616,2.9796,2.9434,2.9523,176463,0
1988-04-12,2.9162,2.9616,2.907,2.9523,155390,0
1988-04-13,2.9616,2.9616,2.907,2.9162,302441,0
1988-04-14,2.8705,2.8705,2.7702,2.7702,537278,0
1988-04-15,2.7973,2.7973,2.6789,2.7338,98325,0
1988-04-18,2.7338,2.7702,2.7065,2.7153,159782,0
1988-04-19,2.7338,2.8068,2.7338,2.7973,69355,0
1988-04-20,2.7973,2.7973,2.7517,2.7702,330971,0
1988-04-21,2.7793,2.7793,2.6609,2.7065,181290,0
1988-04-22,2.6789,2.7248,2.6789,2.7248,28973,0
1988-04-25,2.7065,2.7338,2.7065,2.7248,67161,0
1988-04-26,2.7248,2.7702,2.7248,2.7517,195776,0
1988-04-27,2.7517,2.7517,2.6609,2.6881,161536,0
1988-04-28,2.67,2.6789,2.6337,2.6424,58822,0
1988-04-29,2.6154,2.6337,2.4967,2.6154,129927,0
1988-05-02,2.5879,2.6154,2.57,2.5787,174705,0
1988-05-03,2.5972,2.5972,2.57,2.5787,478898,0
1988-05-04,2.5879,2.5879,2.4967,2.5151,168998,0
1988-05-05,2.5151,2.5151,2.4696,2.4696,78136,0
1988-05-06,2.4696,2.4696,2.3785,2.424,151438,0
1988-05-09,2.424,2.4603,2.424,2.4421,109301,0
1988-05-10,2.4332,2.4603,2.3601,2.3785,190948,0
1988-05-11,2.3785,2.3873,2.3057,2.342,337993,0
1988-05-12,2.342,2.342,2.3146,2.3146,190066,0
1988-05-13,2.342,2.3785,2.3146,2.3601,247132,0
1988-05-16,2.3601,2.424,2.3601,2.4149,234841,0
1988-05-17,2.424,2.5606,2.424,2.5061,310779,0
1988-05-18,2.4877,2.5061,2.4785,2.4877,19315,0
1988-05-19,2.4696,2.4696,2.4332,2.4421,34240,0
1988-05-20,2.4332,2.4785,2.4332,2.4603,92620,0
1988-05-23,2.4421,2.4603,2.4149,2.4332,32042,0
1988-05-24,2.424,2.4421,2.424,2.4332,50922,0
1988-05-25,2.4149,2.4332,2.3966,2.424,26776,0
1988-05-26,2.4332,2.4332,2.424,2.4332,26339,0
1988-05-27,2.4332,2.4421,2.4149,2.4332,7024,0
1988-05-31,2.4603,2.4696,2.4421,2.4696,59699,0
1988-06-01,2.4785,2.4785,2.4149,2.4149,101837,0
1988-06-02,2.3966,2.4149,2.3966,2.3966,2266324,0
1988-06-03,2.4149,2.4149,2.3966,2.4149,499969,0
1988-06-06,2.4149,2.4785,2.4149,2.4421,374869,0
1988-06-07,2.4603,2.5242,2.4421,2.4785,396378,0
1988-06-08,2.4696,2.4785,2.4603,2.4785,493825,0
1988-06-09,2.4785,2.5061,2.4696,2.4696,370478,0
1988-06-10,2.4696,2.5061,2.4696,2.5061,364769,0
1988-06-13,2.5061,2.5606,2.4877,2.5242,291467,0
1988-06-14,2.5332,2.6061,2.5332,2.5879,402082,0
1988-06-15,2.5972,2.5972,2.5332,2.5514,276102,0
1988-06-16,2.5606,2.5606,2.5151,2.5242,95691,0
1988-06-17,2.5332,2.5606,2.5061,2.5061,104033,0
1988-06-20,2.5242,2.5242,2.5061,2.5061,91741,0
1988-06-21,2.5061,2.5061,2.4696,2.4785,255029,0
1988-06-22,2.4785,2.5242,2.4785,2.5061,151000,0
1988-06-23,2.4877,2.5151,2.4877,2.4877,28531,0
1988-06-24,2.4877,2.5151,2.4877,2.5151,166803,0
1988-06-27,2.5061,2.5151,2.4877,2.5151,194019,0
1988-06-28,2.5151,2.5242,2.4877,2.5061,122031,0
1988-06-29,2.5242,2.5332,2.5061,2.5242,155829,0
1988-06-30,2.5332,2.5972,2.5151,2.5879,182168,0
1988-07-01,2.6154,2.6609,2.5879,2.5972,202358,0
1988-07-05,2.5879,2.5972,2.5514,2.5972,83402,0
1988-07-06,2.57,2.6154,2.57,2.5879,32922,0
1988-07-07,2.5879,2.6154,2.5879,2.6061,35554,0
1988-07-08,2.6154,2.6154,2.5972,2.6154,121588,0
1988-07-11,2.6154,2.6518,2.6061,2.6424,134322,0
1988-07-12,2.6424,2.6518,2.6424,2.6424,50922,0
1988-07-13,2.6424,2.6424,2.5972,2.6154,87353,0
1988-07-14,2.5972,2.6061,2.5332,2.5332,38626,0
1988-07-15,2.5332,2.5332,2.4696,2.4877,190066,0
1988-07-18,2.4877,2.4877,2.4332,2.4603,105788,0
1988-07-19,2.4603,2.4603,2.3512,2.3601,109740,0
1988-07-20,2.3512,2.3966,2.342,2.3873,344139,0
1988-07-21,2.3785,2.3785,2.342,2.3512,158902,0
1988-07-22,2.3146,2.3327,2.2509,2.3057,163731,0
1988-07-25,2.2873,2.3057,2.2873,2.3057,75060,0
1988-07-26,2.3057,2.3327,2.3057,2.3327,56626,0
1988-07-27,2.3146,2.3512,2.3057,2.3057,154073,0
1988-07-28,2.3057,2.3327,2.3057,2.3057,160658,0
1988-07-29,2.3057,2.3327,2.3057,2.3327,13608,0
1988-08-01,2.342,2.3512,2.3327,2.342,83843,0
1988-08-02,2.3327,2.3785,2.3057,2.3785,176897,0
1988-08-03,2.3966,2.4421,2.3966,2.4332,101399,0
1988-08-04,2.4332,2.4696,2.424,2.4332,166803,0
1988-08-05,2.4149,2.424,2.4149,2.424,16242,0
1988-08-08,2.4149,2.424,2.3966,2.4149,26339,0
1988-08-09,2.4149,2.424,2.3873,2.4149,156706,0
1988-08-10,2.3966,2.3966,2.342,2.3601,157585,0
1988-08-11,2.3601,2.3966,2.3601,2.3966,65403,0
1988-08-12,2.3966,2.3966,2.3785,2.3785,29410,0
1988-08-15,2.3873,2.4421,2.3873,2.3966,125982,0
1988-08-16,2.3966,2.3966,2.3873,2.3873,94374,0
1988-08-17,2.3785,2.3785,2.342,2.342,62329,0
1988-08-18,2.342,2.342,2.2961,2.3057,173388,0
1988-08-19,2.3238,2.3512,2.3238,2.3238,128174,0
1988-08-22,2.3238,2.3785,2.3238,2.3327,83402,0
1988-08-23,2.3327,2.3691,2.3327,2.3691,50042,0
1988-08-24,2.3691,2.3691,2.3512,2.3512,87353,0
1988-08-25,2.3327,2.3512,2.3327,2.3327,57940,0
1988-08-26,2.3327,2.3691,2.3327,2.3601,17559,0
1988-08-29,2.3512,2.3785,2.3512,2.3691,191383,0
1988-08-30,2.3691,2.3966,2.3691,2.3966,20634,0
1988-08-31,2.3785,2.4512,2.3785,2.4149,82523,0
1988-09-01,2.4149,2.4149,2.3691,2.3785,59699,0
1988-09-02,2.3966,2.4149,2.3966,2.3966,113254,0
1988-09-06,2.3785,2.3966,2.3691,2.3691,46529,0
1988-09-07,2.3966,2.4057,2.3785,2.3966,33801,0
1988-09-08,2.3691,2.4421,2.3512,2.4421,93937,0
1988-09-09,2.4332,2.4785,2.4332,2.4785,172074,0
1988-09-12,2.4877,2.5151,2.4877,2.4967,36871,0
1988-09-13,2.4877,2.5332,2.4877,2.5151,63209,0
1988-09-14,2.5242,2.5242,2.4877,2.5151,135638,0
1988-09-15,2.4967,2.5242,2.4785,2.5151,69794,0
1988-09-16,2.5151,2.5151,2.4877,2.4877,29847,0
1988-09-19,2.4877,2.4877,2.4332,2.4512,128174,0
1988-09-20,2.4603,2.4967,2.4603,2.4967,75501,0
1988-09-21,2.4967,2.5242,2.4877,2.5242,125982,0
1988-09-22,2.4967,2.5151,2.4785,2.4877,531135,0
1988-09-23,2.4967,2.5332,2.4877,2.5242,196653,0
1988-09-26,2.5151,2.5151,2.4877,2.4877,60574,0
1988-09-27,2.5151,2.5151,2.4877,2.5151,100959,0
1988-09-28,2.5242,2.5242,2.4877,2.4877,101837,0
1988-09-29,2.5151,2.6246,2.5151,2.5879,190948,0
1988-09-30,2.6061,2.6609,2.6061,2.6609,534208,0
1988-10-03,2.6518,2.6518,2.5606,2.6061,202358,0
1988-10-04,2.6061,2.6061,2.5425,2.5606,53991,0
1988-10-05,2.5606,2.57,2.5242,2.5425,34676,0
1988-10-06,2.5425,2.5606,2.5242,2.5606,79015,0
1988-10-07,2.5425,2.6154,2.5425,2.6061,126857,0
1988-10-10,2.6061,2.6246,2.6061,2.6154,31162,0
1988-10-11,2.6061,2.6246,2.5879,2.5879,53112,0
1988-10-12,2.5787,2.5787,2.5606,2.5787,21070,0
1988-10-13,2.5879,2.6061,2.5606,2.57,96132,0
1988-10-14,2.57,2.5879,2.57,2.5879,72427,0
1988-10-17,2.57,2.5879,2.5425,2.57,56626,0
1988-10-18,2.5606,2.5787,2.4967,2.5151,49604,0
1988-10-19,2.5151,2.5332,2.4603,2.4877,127734,0
1988-10-20,2.4967,2.5242,2.4877,2.5151,71986,0
1988-10-21,2.4967,2.5151,2.4785,2.5151,59699,0
1988-10-24,2.4967,2.4967,2.4785,2.4785,64087,0
1988-10-25,2.4603,2.4603,2.4421,2.4512,294100,0
1988-10-26,2.4512,2.4785,2.4512,2.4603,151000,0
1988-10-27,2.4603,2.4603,2.4421,2.4421,20634,0
1988-10-28,2.4603,2.4877,2.4421,2.4512,61014,0
1988-10-31,2.4421,2.4512,2.4332,2.4421,50477,0
1988-11-01,2.4421,2.4512,2.4421,2.4421,34240,0
1988-11-02,2.4421,2.4603,2.4421,2.4421,11412,0
1988-11-03,2.4421,2.4603,2.4421,2.4603,120711,0
1988-11-04,2.4421,2.4603,2.4421,2.4421,107982,0
1988-11-07,2.4332,2.4332,2.3966,2.4149,52676,0
1988-11-08,2.4332,2.4332,2.4149,2.4149,29847,0
1988-11-09,2.4149,2.4149,2.3966,2.3966,65403,0
1988-11-10,2.3966,2.3966,2.3601,2.3691,107982,0
1988-11-11,2.3601,2.3601,2.3146,2.3146,134758,0
1988-11-14,2.3327,2.3691,2.3238,2.3512,139587,0
1988-11-15,2.3327,2.3691,2.3327,2.3691,36434,0
1988-11-16,2.3601,2.3785,2.3512,2.3691,53112,0
1988-11-17,2.3691,2.3785,2.342,2.3691,64529,0
1988-11-18,2.3785,2.3873,2.3601,2.3601,17997,0
1988-11-21,2.3691,2.3691,2.342,2.3601,17559,0
1988-11-22,2.342,2.3601,2.3327,2.342,92620,0
1988-11-23,2.3691,2.3691,2.3238,2.3327,93499,0
1988-11-25,2.3238,2.3238,2.3238,2.3238,6144,0
1988-11-28,2.3327,2.3327,2.2961,2.3057,134322,0
1988-11-29,2.3057,2.3327,2.3057,2.3327,91304,0
1988-11-30,2.3238,2.3873,2.3238,2.3785,506117,0
1988-12-01,2.3785,2.3785,2.3601,2.3691,21510,0
1988-12-02,2.3691,2.3785,2.342,2.3601,29410,0
1988-12-05,2.3691,2.4149,2.3691,2.4057,47408,0
1988-12-06,2.4149,2.424,2.3873,2.3873,505675,0
1988-12-07,2.3873,2.4149,2.3873,2.4057,37306,0
1988-12-08,2.3873,2.3873,2.3691,2.3873,90865,0
1988-12-09,2.3785,2.3785,2.342,2.342,74625,0
1988-12-12,2.342,2.4421,2.342,2.4057,151000,0
1988-12-13,2.4057,2.5061,2.4057,2.5061,241423,0
1988-12-14,2.4877,2.4877,2.4512,2.4512,47408,0
1988-12-15,2.4603,2.4603,2.4421,2.4512,92620,0
1988-12-16,2.4512,2.4696,2.424,2.4696,156271,0
1988-12-19,2.4967,2.5061,2.4696,2.4967,76378,0
1988-12-20,2.5061,2.5332,2.5061,2.5242,222546,0
1988-12-21,2.5061,2.5332,2.5061,2.5061,80331,0
1988-12-22,2.5061,2.5332,2.5061,2.5332,39503,0
1988-12-23,2.5061,2.5332,2.5061,2.5061,82964,0
1988-12-27,2.5242,2.5425,2.4967,2.5061,81645,0
1988-12-28,2.5242,2.5332,2.5061,2.5242,71986,0
1988-12-29,2.5061,2.5425,2.4967,2.5425,41262,0
1988-12-30,2.5332,2.5514,2.5242,2.5425,86034,0
1989-01-03,2.5425,2.5514,2.5332,2.5425,113254,0
1989-01-04,2.5514,2.5787,2.5514,2.5787,298493,0
1989-01-05,2.5787,2.5879,2.5787,2.5787,115006,0
1989-01-06,2.5879,2.6518,2.5787,2.6337,242303,0
1989-01-09,2.6609,2.67,2.6337,2.6337,115884,0
1989-01-10,2.6337,2.6518,2.6246,2.6246,212455,0
1989-01-11,2.6246,2.6518,2.6246,2.6337,97011,0
1989-01-12,2.6337,2.6518,2.6154,2.6246,288830,0
1989-01-13,2.6337,2.67,2.6246,2.67,157144,0
1989-01-16,2.6881,2.6975,2.6609,2.67,58381,0
1989-01-17,2.67,2.7065,2.6609,2.6975,179534,0
1989-01-18,2.6975,2.7065,2.6975,2.6975,64087,0
1989-01-19,2.6975,2.7429,2.6881,2.7153,273905,0
1989-01-20,2.7153,2.7338,2.6881,2.6975,55307,0
1989-01-23,2.6881,2.6975,2.6518,2.6609,171190,0
1989-01-24,2.6337,2.6609,2.6246,2.6518,149243,0
1989-01-25,2.6337,2.6518,2.6337,2.6337,53991,0
1989-01-26,2.6518,2.6609,2.6246,2.6518,124665,0
1989-01-27,2.6518,2.67,2.6337,2.6337,126418,0
1989-01-30,2.6609,2.7065,2.6518,2.6881,179534,0
1989-01-31,2.67,2.7973,2.6246,2.6246,400326,0
1989-02-01,2.5787,2.5787,2.5061,2.5332,1038128,0
1989-02-02,2.5425,2.5425,2.4877,2.4967,713738,0
1989-02-03,2.5242,2.5879,2.4877,2.5787,255029,0
1989-02-06,2.5787,2.6061,2.5514,2.57,91741,0
1989-02-07,2.57,2.5879,2.5514,2.57,184801,0
1989-02-08,2.5787,2.5787,2.5425,2.5425,57940,0
1989-02-09,2.5332,2.5332,2.5242,2.5242,25900,0
1989-02-10,2.5242,2.5332,2.5242,2.5332,205867,0
1989-02-13,2.5242,2.5425,2.5242,2.5332,54428,0
1989-02-14,2.5332,2.5425,2.5242,2.5425,52676,0
1989-02-15,2.5514,2.6061,2.5514,2.6061,181290,0
1989-02-16,2.6424,2.6424,2.6246,2.6337,117641,0
1989-02-17,2.6337,2.6337,2.6246,2.6246,56187,0
1989-02-21,2.6424,2.6424,2.6246,2.6246,77257,0
1989-02-22,2.6246,2.6337,2.5972,2.6061,91741,0
1989-02-23,2.5879,2.5879,2.5787,2.5879,23702,0
1989-02-24,2.5514,2.5514,2.5151,2.5151,384963,0
1989-02-27,2.4877,2.5242,2.4877,2.5151,36871,0
1989-02-28,2.5151,2.5425,2.5151,2.5242,35116,0
1989-03-01,2.5425,2.5514,2.5061,2.5061,215529,0
1989-03-02,2.4785,2.5061,2.4785,2.4785,119396,0
1989-03-03,2.4603,2.4877,2.4603,2.4877,63649,0
1989-03-06,2.4877,2.5061,2.4696,2.4877,58381,0
1989-03-07,2.4877,2.5151,2.4696,2.5151,51356,0
1989-03-08,2.5425,2.5972,2.5425,2.5879,118518,0
1989-03-09,2.5879,2.5972,2.5514,2.5514,172948,0
1989-03-10,2.5606,2.5787,2.5425,2.5425,22386,0
1989-03-13,2.5425,2.5514,2.5242,2.5514,112811,0
1989-03-14,2.5787,2.5787,2.5514,2.5787,70674,0
1989-03-15,2.5787,2.5787,2.5514,2.5787,35554,0
1989-03-16,2.5879,2.5879,2.5514,2.5606,46968,0
1989-03-17,2.5606,2.5606,2.5425,2.5425,50042,0
1989-03-20,2.5425,2.5879,2.5425,2.5787,167244,0
1989-03-21,2.5879,2.6061,2.5514,2.5514,385402,0
1989-03-22,2.5514,2.5514,2.5242,2.5242,243181,0
1989-03-23,2.5425,2.5425,2.5151,2.5151,82964,0
1989-03-27,2.5151,2.5242,2.5061,2.5061,32042,0
1989-03-28,2.5061,2.5242,2.5061,2.5151,83402,0
1989-03-29,2.5151,2.5425,2.5151,2.5425,70232,0
1989-03-30,2.5242,2.5514,2.5242,2.5514,81206,0
1989-03-31,2.5425,2.5879,2.5425,2.5787,92180,0
1989-04-03,2.5972,2.6337,2.5972,2.6246,133879,0
1989-04-04,2.6246,2.6975,2.6061,2.6975,262495,0
1989-04-05,2.6789,2.7429,2.67,2.6789,330532,0
1989-04-06,2.6789,2.6975,2.6609,2.6975,61014,0
1989-04-07,2.67,2.6789,2.6424,2.67,157144,0
1989-04-10,2.6609,2.67,2.6609,2.67,19315,0
1989-04-11,2.67,2.6789,2.6609,2.6789,42583,0
1989-04-12,2.6975,2.7248,2.6789,2.6975,47408,0
1989-04-13,2.6975,2.7248,2.6975,2.7153,45215,0
1989-04-14,2.7153,2.7248,2.6789,2.6789,374869,0
1989-04-17,2.6975,2.6975,2.6337,2.6337,127296,0
1989-04-18,2.6337,2.6609,2.6337,2.6424,148807,0
1989-04-19,2.6609,2.7065,2.6609,2.6975,428422,0
1989-04-20,2.6789,2.7153,2.67,2.7153,145732,0
1989-04-21,2.6975,2.7153,2.67,2.7065,247572,0
1989-04-24,2.7153,2.7153,2.6609,2.67,96572,0
1989-04-25,2.67,2.6975,2.6609,2.67,54869,0
1989-04-26,2.6789,2.6789,2.6424,2.6424,69794,0
1989-04-27,2.6609,2.6789,2.6609,2.6789,64087,0
1989-04-28,2.6789,2.6789,2.6609,2.67,53112,0
1989-05-01,2.6609,2.67,2.6424,2.6609,39947,0
1989-05-02,2.6609,2.6975,2.6609,2.6975,135200,0
1989-05-03,2.6789,2.6975,2.67,2.67,181290,0
1989-05-04,2.6789,2.6975,2.67,2.67,92620,0
1989-05-05,2.6975,2.7793,2.67,2.7612,876157,0
1989-05-08,2.7429,2.7793,2.7248,2.7612,250204,0
1989-05-09,2.7883,2.8976,2.7883,2.8705,596539,0
1989-05-10,2.8795,2.907,2.8612,2.8705,306832,0
1989-05-11,2.8705,2.8795,2.8612,2.8612,194897,0
1989-05-12,2.8612,2.8795,2.8434,2.8705,145297,0
1989-05-15,2.8612,2.8705,2.8434,2.8705,62329,0
1989-05-16,2.8434,2.8612,2.834,2.8612,85160,0
1989-05-17,2.8434,2.8795,2.8434,2.8795,213328,0
1989-05-18,2.8705,2.925,2.8612,2.925,203673,0
1989-05-19,2.9523,3.0162,2.9342,2.9523,190507,0
1989-05-22,2.9523,2.9523,2.925,2.925,18436,0
1989-05-23,2.8976,2.8976,2.8795,2.8795,43018,0
1989-05-24,2.8795,2.925,2.8795,2.8976,51356,0
1989-05-25,2.9162,2.9523,2.9162,2.9342,118956,0
1989-05-26,2.9342,2.9616,2.9342,2.9342,59699,0
1989-05-30,2.9342,2.9523,2.925,2.9523,207626,0
1989-05-31,2.9523,2.9707,2.9523,2.9707,33801,0
1989-06-01,2.9707,2.9889,2.9616,2.9707,138272,0
1989-06-02,3.0071,3.0798,2.9707,3.0798,217721,0
1989-06-05,3.0711,3.0711,3.0433,3.0433,33361,0
1989-06-06,3.0433,3.1075,3.0346,3.0891,61895,0
1989-06-07,3.1075,3.1439,3.0891,3.0891,128174,0
1989-06-08,3.0891,3.2079,3.0891,3.2079,309902,0
1989-06-09,3.2258,3.2351,3.1892,3.1985,258106,0
1989-06-12,3.1985,3.2079,3.1892,3.1985,43457,0
1989-06-13,3.1892,3.1985,3.1622,3.171,138709,0
1989-06-14,3.171,3.171,3.1075,3.1164,89106,0
1989-06-15,3.1164,3.1439,3.1164,3.1439,36871,0
1989-06-16,3.1529,3.2351,3.1529,3.2258,92620,0
1989-06-19,3.2258,3.2258,3.171,3.1892,123785,0
1989-06-20,3.1892,3.1892,3.1164,3.1256,96572,0
1989-06-21,3.1256,3.244,3.1256,3.2079,100959,0
1989-06-22,3.2351,3.3624,3.2351,3.3624,98325,0
1989-06-23,3.3442,3.3624,3.308,3.308,164170,0
1989-06-26,3.308,3.308,3.244,3.244,65403,0
1989-06-27,3.244,3.2622,3.2079,3.2351,232207,0
1989-06-28,3.2351,3.2351,3.2079,3.2079,79888,0
1989-06-29,3.1985,3.2258,3.1622,3.1622,74625,0
1989-06-30,3.1622,3.1892,3.1439,3.1892,93499,0
1989-07-03,3.1622,3.1892,3.1622,3.1892,11412,0
1989-07-05,3.1985,3.2715,3.1892,3.2715,80331,0
1989-07-06,3.2715,3.308,3.2622,3.2898,230012,0
1989-07-07,3.2806,3.2898,3.2351,3.244,215529,0
1989-07-10,3.2079,3.2898,3.2079,3.2898,107543,0
1989-07-11,3.2806,3.308,3.2622,3.2806,317363,0
1989-07-12,3.2898,3.317,3.2622,3.317,218160,0
1989-07-13,3.3263,3.3442,3.317,3.3263,176897,0
1989-07-14,3.317,3.3263,3.308,3.317,50042,0
1989-07-17,3.317,3.3263,3.2898,3.308,162415,0
1989-07-18,3.317,3.3263,3.2898,3.308,68040,0
1989-07-19,3.3263,3.3263,3.317,3.317,153634,0
1989-07-20,3.3263,3.3263,3.308,3.317,96132,0
1989-07-21,3.308,3.308,3.2622,3.2806,194455,0
1989-07-24,3.2806,3.2806,3.2351,3.2622,81645,0
1989-07-25,3.244,3.2806,3.244,3.244,94814,0
1989-07-26,3.2351,3.2715,3.2351,3.2622,197089,0
1989-07-27,3.2715,3.2715,3.2351,3.2715,221676,0
1989-07-28,3.2806,3.2806,3.2258,3.2351,471876,0
1989-07-31,3.2258,3.244,3.2079,3.244,101399,0
1989-08-01,3.2622,3.2622,3.2351,3.2351,467047,0
1989-08-02,3.2351,3.3442,3.1985,3.3442,218599,0
1989-08-03,3.317,3.4808,3.317,3.4722,299805,0
1989-08-04,3.4808,3.5085,3.4722,3.4808,168116,0
1989-08-07,3.4808,3.4808,3.4722,3.4722,50922,0
1989-08-08,3.4722,3.4808,3.4448,3.4722,77694,0
1989-08-09,3.4722,3.5085,3.4627,3.5085,383206,0
1989-08-10,3.5085,3.5085,3.4627,3.4627,67161,0
1989-08-11,3.4722,3.4992,3.4356,3.4448,57940,0
1989-08-14,3.4264,3.4356,3.3992,3.3992,57504,0
1989-08-15,3.3992,3.4172,3.3536,3.3806,99644,0
1989-08-16,3.3806,3.3806,3.3536,3.3624,124665,0
1989-08-17,3.3536,3.3624,3.3442,3.3536,56626,0
1989-08-18,3.3536,3.3536,3.317,3.3442,81206,0
1989-08-21,3.3536,3.3536,3.317,3.3263,25461,0
1989-08-22,3.3263,3.3263,3.2622,3.2806,75501,0
1989-08-23,3.2806,3.3263,3.2622,3.317,161536,0
1989-08-24,3.3263,3.3352,3.2987,3.3352,92180,0
1989-08-25,3.3719,3.4356,3.3719,3.4172,84280,0
1989-08-28,3.4081,3.4172,3.3992,3.4172,32042,0
1989-08-29,3.4172,3.4448,3.3898,3.4356,150126,0
1989-08-30,3.4081,3.4081,3.3536,3.3719,132127,0
1989-08-31,3.3898,3.4172,3.3898,3.4081,46092,0
1989-09-01,3.4172,3.4356,3.3992,3.4081,109740,0
1989-09-05,3.4172,3.4356,3.4081,3.4356,19315,0
1989-09-06,3.4172,3.4356,3.4081,3.4172,123785,0
1989-09-07,3.4172,3.4448,3.4172,3.4356,21070,0
1989-09-08,3.4533,3.4533,3.3898,3.4081,53552,0
1989-09-11,3.3992,3.4172,3.3719,3.4172,59254,0
1989-09-12,3.4356,3.545,3.4356,3.545,141339,0
1989-09-13,3.545,3.6813,3.545,3.5994,280932,0
1989-09-14,3.5903,3.6085,3.5629,3.5629,305952,0
1989-09-15,3.5629,3.5812,3.4808,3.4808,110615,0
1989-09-18,3.4901,3.5264,3.4808,3.5264,93057,0
1989-09-19,3.5264,3.5264,3.4901,3.5085,31606,0
1989-09-20,3.4901,3.5085,3.4808,3.4808,219038,0
1989-09-21,3.4808,3.545,3.4808,3.5264,91741,0
1989-09-22,3.545,3.5629,3.5175,3.545,27654,0
1989-09-25,3.5175,3.545,3.5175,3.5175,72427,0
1989-09-26,3.5175,3.5629,3.4901,3.5629,164170,0
1989-09-27,3.5629,3.5629,3.5175,3.545,28973,0
1989-09-28,3.545,3.545,3.5175,3.545,163288,0
1989-09-29,3.545,3.6723,3.545,3.6723,182606,0
1989-10-02,3.6723,3.6723,3.6359,3.6359,582055,0
1989-10-03,3.6359,3.6723,3.6267,3.6359,115006,0
1989-10-04,3.6085,3.6723,3.6085,3.6723,233083,0
1989-10-05,3.6723,3.6813,3.6359,3.6452,32922,0
1989-10-06,3.6723,3.709,3.6723,3.6813,76378,0
1989-10-09,3.6813,3.6994,3.6813,3.6994,24144,0
1989-10-10,3.6813,3.8273,3.6813,3.7908,153634,0
1989-10-11,3.7725,3.7725,3.7361,3.7545,143979,0
1989-10-12,3.7454,3.7545,3.6813,3.6813,71552,0
1989-10-13,3.6813,3.6994,3.4901,3.5175,114129,0
1989-10-16,3.4356,3.4533,3.3263,3.4081,406911,0
1989-10-17,3.4356,3.545,3.4172,3.5264,196653,0
1989-10-18,3.5085,3.5812,3.4901,3.5264,45648,0
1989-10-19,3.5538,3.5903,3.5264,3.5903,283125,0
1989-10-20,3.5903,3.5903,3.5175,3.5264,287073,0
1989-10-23,3.5538,3.5812,3.545,3.5538,74182,0
1989-10-24,3.545,3.5538,3.4901,3.4901,103592,0
1989-10-25,3.4901,3.5264,3.4722,3.5175,113688,0
1989-10-26,3.5175,3.5264,3.4808,3.5085,141339,0
1989-10-27,3.5175,3.5175,3.3992,3.4448,99202,0
1989-10-30,3.4448,3.4533,3.3992,3.4356,98325,0
1989-10-31,3.4172,3.4808,3.4172,3.4808,114129,0
1989-11-01,3.4808,3.4901,3.4533,3.4808,50477,0
1989-11-02,3.4901,3.5538,3.4808,3.5264,82964,0
1989-11-03,3.5085,3.5085,3.4533,3.4901,115884,0
1989-11-06,3.4901,3.4901,3.4172,3.4172,86476,0
1989-11-07,3.3992,3.4172,3.3536,3.3719,72868,0
1989-11-08,3.3719,3.3898,3.3352,3.3352,100959,0
1989-11-09,3.3352,3.3536,3.2987,3.317,262495,0
1989-11-10,3.3263,3.3352,3.2533,3.3352,238352,0
1989-11-13,3.3263,3.3263,3.2806,3.2806,99644,0
1989-11-14,3.2898,3.3263,3.2898,3.3263,92620,0
1989-11-15,3.3263,3.3719,3.3263,3.3719,144418,0
1989-11-16,3.3992,3.4172,3.3992,3.4081,87793,0
1989-11-17,3.4356,3.4356,3.4081,3.4356,120272,0
1989-11-20,3.4356,3.4356,3.3719,3.3719,50042,0
1989-11-21,3.3719,3.3719,3.308,3.3263,54869,0
1989-11-22,3.308,3.308,3.2166,3.2258,406911,0
1989-11-24,3.2351,3.2533,3.2258,3.2533,86476,0
1989-11-27,3.2258,3.2715,3.2258,3.2715,130809,0
1989-11-28,3.2715,3.3263,3.2715,3.3263,204554,0
1989-11-29,3.3263,3.3442,3.3263,3.3352,49604,0
1989-11-30,3.3442,3.3992,3.3352,3.3806,79015,0
1989-12-01,3.3719,3.3992,3.3442,3.3624,36871,0
1989-12-04,3.3442,3.3624,3.3263,3.3624,50477,0
1989-12-05,3.3442,3.3719,3.3442,3.3442,25900,0
1989-12-06,3.3352,3.3624,3.308,3.308,40384,0
1989-12-07,3.3352,3.3352,3.308,3.3352,22386,0
1989-12-08,3.3624,3.3624,3.2987,3.308,69355,0
1989-12-11,3.308,3.308,3.2622,3.2622,296733,0
1989-12-12,3.2622,3.3352,3.2258,3.308,214208,0
1989-12-13,3.2987,3.3442,3.2987,3.3352,117198,0
1989-12-14,3.3263,3.3263,3.2987,3.2987,68477,0
1989-12-15,3.308,3.308,3.2622,3.2715,33801,0
1989-12-18,3.2715,3.2715,3.1529,3.171,121588,0
1989-12-19,3.1985,3.1985,2.9889,3.0346,151661,0
1989-12-20,3.0617,3.1075,2.9889,2.9889,230234,0
1989-12-21,3.0071,3.0617,2.9342,2.9889,152972,0
1989-12-22,2.9616,3.0071,2.9162,3.0071,140903,0
1989-12-26,2.9889,3.0071,2.9616,3.0071,96790,0
1989-12-27,3.0071,3.0346,2.9889,3.0346,182388,0
1989-12-28,3.0346,3.1347,3.0346,3.0798,76378,0
1989-12-29,3.0798,3.1075,3.0617,3.0798,86695,0
1990-01-02,3.0798,3.1075,3.0071,3.0617,183702,0
1990-01-03,3.1347,3.1804,3.0798,3.0798,1837906,0
1990-01-04,3.0617,3.1075,3.0346,3.1075,390670,0
1990-01-05,3.0798,3.1529,3.0798,3.0798,882303,0
1990-01-08,3.0798,3.0798,3.0071,3.0346,349849,0
1990-01-09,3.0346,3.1347,3.0346,3.1075,464854,0
1990-01-10,3.0798,3.1804,3.0798,3.1804,534647,0
1990-01-11,3.2258,3.3442,3.1985,3.3263,329875,0
1990-01-12,3.3263,3.3263,3.1804,3.2533,226279,0
1990-01-15,3.2258,3.2258,3.1529,3.1529,42139,0
1990-01-16,3.1529,3.1529,3.0346,3.1347,270834,0
1990-01-17,3.1347,3.1985,3.0798,3.1804,158243,0
1990-01-18,3.1804,3.1804,3.0798,3.0798,211796,0
1990-01-19,3.1347,3.1529,3.0798,3.1075,71552,0
1990-01-22,3.1075,3.1075,2.9889,2.9889,66939,0
1990-01-23,3.0071,3.0071,2.9342,2.9342,269080,0
1990-01-24,2.9342,2.9342,2.816,2.8612,297610,0
1990-01-25,2.8612,2.8612,2.816,2.816,125760,0
1990-01-26,2.8434,2.8612,2.7973,2.8434,240988,0
1990-01-29,2.8612,2.8612,2.7973,2.7973,84717,0
1990-01-30,2.7973,2.8434,2.6975,2.7248,172285,0
1990-01-31,2.7248,2.7702,2.6518,2.7702,335141,0
1990-02-01,2.816,2.8612,2.816,2.8434,151438,0
1990-02-02,2.8612,2.9342,2.8434,2.8888,310122,0
1990-02-05,2.9342,2.9616,2.8612,2.8612,566694,0
1990-02-06,2.8888,2.8888,2.7973,2.8612,173826,0
1990-02-07,2.8612,2.9889,2.8612,2.9889,305952,0
1990-02-08,3.0071,3.1529,3.0071,3.0798,337993,0
1990-02-09,3.0798,3.0798,3.0346,3.0617,195992,0
1990-02-12,3.0798,3.0798,3.0346,3.0617,43457,0
1990-02-13,3.0617,3.0617,3.0071,3.0617,80767,0
1990-02-14,3.0346,3.0346,3.0071,3.0346,122688,0
1990-02-15,3.0346,3.0617,3.0071,3.0346,456293,0
1990-02-16,3.0071,3.0617,3.0071,3.0617,133879,0
1990-02-20,3.0798,3.1075,3.0346,3.0798,711325,0
1990-02-21,3.0617,3.1529,3.0617,3.1347,363674,0
1990-02-22,3.1347,3.2079,3.1347,3.1347,41043,0
1990-02-23,3.1075,3.1804,3.1075,3.1804,89988,0
1990-02-26,3.1529,3.1804,3.0346,3.1075,172730,0
1990-02-27,3.1075,3.1075,3.0798,3.1075,28973,0
1990-02-28,3.1075,3.1075,3.0346,3.0798,52676,0
1990-03-01,3.0071,3.0617,3.0071,3.0071,192482,0
1990-03-02,2.9889,3.0617,2.9889,3.0071,41482,0
1990-03-05,3.0071,3.0798,2.9889,3.0346,84059,0
1990-03-06,3.0346,3.0798,3.0346,3.0617,64529,0
1990-03-07,3.0617,3.0617,3.0071,3.0071,15806,0
1990-03-08,3.0071,3.1075,3.0071,3.0617,240107,0
1990-03-09,3.0617,3.1075,3.0617,3.1075,161754,0
1990-03-12,3.1075,3.1529,3.1075,3.1347,71986,0
1990-03-13,3.1347,3.1347,3.0798,3.1075,136515,0
1990-03-14,3.1347,3.1804,3.1347,3.1529,77915,0
1990-03-15,3.1347,3.2079,3.1347,3.2079,124442,0
1990-03-16,3.2533,3.2987,3.2079,3.2715,233526,0
1990-03-19,3.2533,3.3263,3.2533,3.2987,104911,0
1990-03-20,3.2715,3.2987,3.2079,3.2533,170536,0
1990-03-21,3.2715,3.2715,3.2533,3.2533,17779,0
1990-03-22,3.2715,3.2715,3.1529,3.1529,145954,0
1990-03-23,3.1804,3.1804,3.1347,3.1804,69794,0
1990-03-26,3.1804,3.2258,3.1804,3.2079,61673,0
1990-03-27,3.2079,3.2533,3.2079,3.2079,250859,0
1990-03-28,3.2533,3.2533,3.2079,3.2258,29631,0
1990-03-29,3.2079,3.2258,3.1804,3.2258,146611,0
1990-03-30,3.2533,3.2715,3.2079,3.2533,71330,0
1990-04-02,3.2258,3.2715,3.2258,3.2715,59478,0
1990-04-03,3.2533,3.2987,3.2533,3.2715,109301,0
1990-04-04,3.2533,3.2987,3.2533,3.2987,140903,0
1990-04-05,3.2987,3.3719,3.2715,3.2987,301781,0
1990-04-06,3.3442,3.3442,3.2715,3.3263,140464,0
1990-04-09,3.3263,3.3263,3.2258,3.2258,233963,0
1990-04-10,3.2258,3.2715,3.2079,3.2258,79888,0
1990-04-11,3.2715,3.3263,3.2715,3.3263,283781,0
1990-04-12,3.3719,3.4901,3.3719,3.4901,439830,0
1990-04-16,3.545,3.5629,3.4448,3.5175,214649,0
1990-04-17,3.545,3.6631,3.5175,3.6359,71552,0
1990-04-18,3.5903,3.6909,3.5629,3.6631,208943,0
1990-04-19,3.6359,3.6359,3.5629,3.5629,271491,0
1990-04-20,3.5175,3.5903,3.5175,3.5629,73745,0
1990-04-23,3.545,3.545,3.4901,3.4901,177995,0
1990-04-24,3.4901,3.5629,3.4722,3.5175,325705,0
1990-04-25,3.5175,3.6359,3.5175,3.5903,255029,0
1990-04-26,3.5903,3.6359,3.545,3.5903,291467,0
1990-04-27,3.5903,3.5903,3.4901,3.5175,129271,0
1990-04-30,3.5175,3.5175,3.4722,3.4901,188090,0
1990-05-01,3.4901,3.5629,3.4448,3.5175,168340,0
1990-05-02,3.4901,3.5175,3.4448,3.4448,249547,0
1990-05-03,3.4722,3.545,3.4448,3.5175,80547,0
1990-05-04,3.5175,3.5629,3.4901,3.5629,69574,0
1990-05-07,3.5903,3.6178,3.5175,3.5175,86476,0
1990-05-08,3.4901,3.545,3.4722,3.4901,63429,0
1990-05-09,3.4901,3.4901,3.3992,3.4172,95471,0
1990-05-10,3.4172,3.4172,3.3442,3.3992,98325,0
1990-05-11,3.4448,3.545,3.4172,3.5175,141125,0
1990-05-14,3.5175,3.6359,3.5175,3.5903,345898,0
1990-05-15,3.545,3.7361,3.545,3.7361,209603,0
1990-05-16,3.6359,3.6909,3.5629,3.6359,174482,0
1990-05-17,3.6631,3.709,3.6631,3.709,160658,0
1990-05-18,3.709,3.7361,3.6631,3.7361,118518,0
1990-05-21,3.7818,3.8818,3.7635,3.8818,87353,0
1990-05-22,3.9095,3.9276,3.8367,3.8818,249985,0
1990-05-23,3.9276,4.0278,3.8818,4.0278,234619,0
1990-05-24,3.9821,4.1553,3.9821,4.0549,237037,0
1990-05-25,3.9821,4.1553,3.9821,4.128,171630,0
1990-05-29,4.1735,4.1735,3.9821,4.0005,146611,0
1990-05-30,4.0549,4.0549,3.9821,4.0278,305730,0
1990-05-31,3.9547,3.9821,3.8818,3.9276,184801,0
1990-06-01,3.9821,3.9821,3.9095,3.9547,158025,0
1990-06-04,3.9547,4.0005,3.9547,3.9821,122688,0
1990-06-05,3.9821,4.0005,3.9547,4.0005,183920,0
1990-06-06,3.9547,3.9821,3.8367,3.9095,121588,0
1990-06-07,3.8818,3.8818,3.7818,3.8092,55087,0
1990-06-08,3.7818,3.8092,3.7635,3.8092,52455,0
1990-06-11,3.7635,3.9095,3.709,3.9095,190066,0
1990-06-12,3.9095,3.9547,3.8367,3.9547,71770,0
1990-06-13,3.9821,4.0549,3.9547,4.0005,145954,0
1990-06-14,3.9547,4.0278,3.9547,4.0278,77257,0
1990-06-15,4.0005,4.1007,3.9547,4.0825,109740,0
1990-06-18,4.1007,4.1553,4.0278,4.1007,159340,0
1990-06-19,4.1007,4.3011,4.1007,4.2738,343704,0
1990-06-20,4.3011,4.3741,4.2466,4.3193,148807,0
1990-06-21,3.9276,3.9547,3.7635,3.8092,1451403,0
1990-06-22,3.8367,3.9276,3.8367,3.8818,1471814,0
1990-06-25,3.8818,3.8818,3.8546,3.8546,265788,0
1990-06-26,3.8546,3.8818,3.8367,3.8818,650969,0
1990-06-27,3.8818,3.8818,3.8367,3.8546,413716,0
1990-06-28,3.8546,3.8546,3.7818,3.8092,261396,0
1990-06-29,3.8092,3.8092,3.7818,3.8092,197089,0
1990-07-02,3.8092,3.8367,3.7635,3.7635,307269,0
1990-07-03,3.8092,3.8367,3.7818,3.8367,340850,0
1990-07-05,3.8367,3.8367,3.7635,3.7818,232865,0
1990-07-06,3.7818,3.7818,3.7361,3.7635,386279,0
1990-07-09,3.7635,3.7635,3.709,3.709,424469,0
1990-07-10,3.7361,3.7361,3.6909,3.709,388257,0
1990-07-11,3.709,3.7361,3.6909,3.709,202578,0
1990-07-12,3.709,3.7635,3.6631,3.7361,1097825,0
1990-07-13,3.7635,3.8092,3.7361,3.7818,310561,0
1990-07-16,3.7818,3.9547,3.7361,3.9547,646361,0
1990-07-17,3.9547,3.9547,3.8818,3.9276,139807,0
1990-07-18,3.9095,3.9095,3.7818,3.8367,113911,0
1990-07-19,3.8367,3.8546,3.8092,3.8546,82523,0
1990-07-20,3.8546,3.8546,3.8367,3.8367,66939,0
1990-07-23,3.8367,3.8367,3.6909,3.709,259860,0
1990-07-24,3.709,3.7361,3.6631,3.6631,269958,0
1990-07-25,3.6909,3.6909,3.6359,3.6909,298270,0
1990-07-26,3.6359,3.6909,3.6178,3.6631,1733652,0
1990-07-27,3.6631,3.6631,3.6178,3.6631,88450,0
1990-07-30,3.6359,3.6359,3.5903,3.5903,72206,0
1990-07-31,3.6178,3.6359,3.5903,3.6359,88228,0
1990-08-01,3.6359,3.6359,3.5903,3.5903,45874,0
1990-08-02,3.5903,3.5903,3.4722,3.4722,215307,0
1990-08-03,3.4722,3.4722,3.3442,3.4172,364769,0
1990-08-06,3.3719,3.3719,3.2987,3.317,131031,0
1990-08-07,3.317,3.4172,3.317,3.3898,452124,0
1990-08-08,3.4172,3.4448,3.3719,3.3898,645483,0
1990-08-09,3.3898,3.4448,3.3719,3.3719,65624,0
1990-08-10,3.3898,3.4448,3.317,3.317,311875,0
1990-08-13,3.3442,3.3442,3.244,3.317,231985,0
1990-08-14,3.3719,3.4448,3.3442,3.4172,181068,0
1990-08-15,3.4172,3.5629,3.3898,3.4901,216184,0
1990-08-16,3.4901,3.4901,3.4172,3.4172,308150,0
1990-08-17,3.3719,3.3719,3.2258,3.317,199067,0
1990-08-20,3.2987,3.317,3.2987,3.2987,28751,0
1990-08-21,3.2715,3.2715,3.1439,3.244,218379,0
1990-08-22,3.2258,3.2715,3.1439,3.1985,200382,0
1990-08-23,3.1439,3.1439,2.9523,2.9523,327243,0
1990-08-24,2.9981,3.1439,2.9981,3.1256,320877,0
1990-08-27,3.2258,3.317,3.2258,3.317,79231,0
1990-08-28,3.317,3.317,3.2715,3.2987,231769,0
1990-08-29,3.2987,3.2987,3.2715,3.2715,27873,0
1990-08-30,3.2987,3.2987,3.244,3.244,105129,0
1990-08-31,3.2258,3.2715,3.2258,3.244,51578,0
1990-09-04,3.244,3.244,3.2258,3.244,75279,0
1990-09-05,3.244,3.244,3.2258,3.244,197089,0
1990-09-06,3.2715,3.2715,3.2258,3.2715,115447,0
1990-09-07,3.244,3.2715,3.2258,3.244,180411,0
1990-09-10,3.2715,3.2987,3.2258,3.2258,172730,0
1990-09-11,3.244,3.244,3.1985,3.2258,138930,0
1990-09-12,3.244,3.2715,3.2258,3.244,55968,0
1990-09-13,3.2715,3.2715,3.2258,3.244,96790,0
1990-09-14,3.1985,3.244,3.1985,3.244,67818,0
1990-09-17,3.2715,3.2715,3.2258,3.2715,63867,0
1990-09-18,3.2258,3.2987,3.2258,3.2715,61014,0
1990-09-19,3.2715,3.2987,3.244,3.2715,120493,0
1990-09-20,3.2715,3.2715,3.171,3.171,69794,0
1990-09-21,3.1985,3.244,3.171,3.244,169875,0
1990-09-24,3.1985,3.244,3.171,3.2258,111497,0
1990-09-25,3.2258,3.244,3.1985,3.244,112372,0
1990-09-26,3.2258,3.244,3.1985,3.2258,260517,0
1990-09-27,3.2258,3.2715,3.171,3.244,226939,0
1990-09-28,3.1985,3.3898,3.1985,3.3442,185020,0
1990-10-01,3.3719,3.4172,3.3442,3.4172,395497,0
1990-10-02,3.4448,3.4722,3.4172,3.4722,317585,0
1990-10-03,3.4722,3.5175,3.4448,3.4722,274568,0
1990-10-04,3.4722,3.4901,3.4448,3.4901,181944,0
1990-10-05,3.4722,3.5175,3.4448,3.4901,366527,0
1990-10-08,3.4901,3.5175,3.4901,3.4901,124884,0
1990-10-09,3.4448,3.4448,3.3898,3.4172,81645,0
1990-10-10,3.3898,3.3898,3.3719,3.3898,94814,0
1990-10-11,3.3898,3.3898,3.2258,3.2715,280491,0
1990-10-12,3.2715,3.4448,3.2715,3.4448,231985,0
1990-10-15,3.4448,3.5629,3.4448,3.4901,504140,0
1990-10-16,3.4722,3.4901,3.4448,3.4722,179751,0
1990-10-17,3.4448,3.4448,3.3442,3.3442,271491,0
1990-10-18,3.3442,3.3719,3.3442,3.3719,429079,0
1990-10-19,3.3719,3.3898,3.3442,3.3898,317585,0
1990-10-22,3.3719,3.3898,3.3442,3.3719,263370,0
1990-10-23,3.3719,3.4722,3.3719,3.3898,272151,0
1990-10-24,3.3719,3.3898,3.3719,3.3719,73745,0
1990-10-25,3.3719,3.3719,3.2987,3.3719,202358,0
1990-10-26,3.3442,3.3442,3.2987,3.317,95471,0
1990-10-29,3.317,3.317,3.2258,3.2715,206088,0
1990-10-30,3.244,3.244,3.1256,3.1985,630558,0
1990-10-31,3.171,3.171,3.1256,3.1439,258106,0
1990-11-01,3.0711,3.1256,3.0711,3.0983,489435,0
1990-11-02,3.0983,3.171,3.0711,3.1256,166364,0
1990-11-05,3.171,3.171,3.1439,3.171,352482,0
1990-11-06,3.1439,3.171,3.1256,3.1439,164829,0
1990-11-07,3.1439,3.1985,3.0711,3.0983,247789,0
1990-11-08,3.0983,3.1439,3.0983,3.1256,97448,0
1990-11-09,3.0983,3.1256,3.0711,3.1256,200824,0
1990-11-12,3.0983,3.171,3.0983,3.1439,94154,0
1990-11-13,3.171,3.2166,3.1439,3.2166,79888,0
1990-11-14,2.925,2.925,2.7517,2.8522,4152513,0
1990-11-15,2.7973,2.8522,2.7973,2.8245,624194,0
1990-11-16,2.7973,2.8522,2.7973,2.8245,1854145,0
1990-11-19,2.8245,2.8522,2.7973,2.8245,208285,0
1990-11-20,2.8245,2.8245,2.7973,2.8245,398133,0
1990-11-21,2.8245,2.8245,2.7517,2.7517,175578,0
1990-11-23,2.7517,2.7517,2.6789,2.6789,186337,0
1990-11-26,2.6789,2.6975,2.6789,2.6975,535085,0
1990-11-27,2.7248,2.7517,2.6975,2.7248,813602,0
1990-11-28,2.7248,2.7973,2.6975,2.7793,496019,0
1990-11-29,2.7793,2.7973,2.7793,2.7973,431274,0
1990-11-30,2.7973,2.8522,2.7793,2.8522,1900455,0
1990-12-03,2.8522,2.8705,2.8245,2.8705,1563554,0
1990-12-04,2.8705,2.925,2.8522,2.925,1969372,0
1990-12-05,2.925,2.9707,2.925,2.9523,1339470,0
1990-12-06,2.9707,2.9981,2.9523,2.9707,1038787,0
1990-12-07,2.9707,2.9707,2.9523,2.9707,830944,0
1990-12-10,2.9707,3.0983,2.9707,3.0983,1388193,0
1990-12-11,3.0983,3.0983,3.0433,3.0711,597418,0
1990-12-12,3.0711,3.1256,3.0433,3.0433,1165425,0
1990-12-13,3.0711,3.0983,3.0433,3.0983,1609426,0
1990-12-14,3.0433,3.0983,3.0433,3.0983,407572,0
1990-12-17,3.0983,3.0983,3.0711,3.0983,424250,0
1990-12-18,3.0983,3.0983,3.0711,3.0983,546279,0
1990-12-19,3.0983,3.171,3.0711,3.171,941777,0
1990-12-20,3.171,3.1985,3.1439,3.171,524113,0
1990-12-21,3.1985,3.1985,3.1439,3.1439,560110,0
1990-12-24,3.1256,3.1439,3.0983,3.1439,132784,0
1990-12-26,3.1439,3.171,3.1256,3.1439,293660,0
1990-12-27,3.171,3.171,3.1439,3.171,167022,0
1990-12-28,3.1985,3.2166,3.1439,3.171,347652,0
1990-12-31,3.1439,3.2715,3.1439,3.2166,690917,0
1991-01-02,3.0983,3.171,2.9707,2.9981,845868,0
1991-01-03,3.0433,3.1256,2.9981,3.1256,945509,0
1991-01-04,3.1256,3.171,3.0983,3.171,1354176,0
1991-01-07,3.1256,3.1439,3.0983,3.1256,1097604,0
1991-01-08,3.0983,3.1256,3.0433,3.0433,318682,0
1991-01-09,3.0711,3.0983,2.9523,2.9523,580518,0
1991-01-10,3.0433,3.0433,2.9981,3.0254,606634,0
1991-01-11,3.0254,3.0711,3.0254,3.0433,581614,0
1991-01-14,2.9981,3.0433,2.9707,3.0254,451687,0
1991-01-15,3.0254,3.0711,3.0254,3.0433,380573,0
1991-01-16,3.0254,3.1439,3.0254,3.1439,540793,0
1991-01-17,3.244,3.2987,3.0983,3.171,1901332,0
1991-01-18,3.1256,3.1985,3.0983,3.1985,471217,0
1991-01-21,3.171,3.244,3.1439,3.244,408448,0
1991-01-22,3.244,3.3719,3.1985,3.2715,647457,0
1991-01-23,3.2715,3.2987,3.244,3.2715,424250,0
1991-01-24,3.317,3.5722,3.317,3.545,1069951,0
1991-01-25,3.5722,3.6178,3.5175,3.5722,629460,0
1991-01-28,3.545,3.6178,3.4901,3.4901,260740,0
1991-01-29,3.4901,3.4901,3.3898,3.4172,684988,0
1991-01-30,3.4448,3.6178,3.4172,3.6178,1154014,0
1991-01-31,3.6178,3.6178,3.545,3.5722,251301,0
1991-02-01,3.6178,3.6452,3.5722,3.6178,606634,0
1991-02-04,3.5903,3.6631,3.5722,3.6631,625510,0
1991-02-05,3.6909,3.9638,3.6631,3.8637,937389,0
1991-02-06,3.7635,4.0369,3.7635,4.0369,1246632,0
1991-02-07,3.9366,4.0641,3.8909,3.8909,1491131,0
1991-02-08,3.9182,3.9366,3.8637,3.8909,582712,0
1991-02-11,3.9366,4.1828,3.9182,4.1643,958238,0
1991-02-12,4.0369,4.1098,3.9638,4.0914,903150,0
1991-02-13,4.0641,4.137,4.0641,4.137,559666,0
1991-02-14,4.1098,4.137,4.0369,4.0641,560110,0
1991-02-15,4.0914,4.21,4.0641,4.21,405376,0
1991-02-19,4.1919,4.21,4.137,4.1643,569545,0
1991-02-20,4.137,4.137,3.9638,4.0185,461343,0
1991-02-21,4.0185,4.137,4.0185,4.0914,180630,0
1991-02-22,4.0641,4.0641,4.0185,4.0369,311218,0
1991-02-25,4.0914,4.137,3.9366,3.9366,463319,0
1991-02-26,3.8909,3.9366,3.8637,3.8909,352263,0
1991-02-27,3.9182,3.9638,3.8367,3.8909,431274,0
1991-02-28,3.9366,3.9912,3.8909,3.9366,576128,0
1991-03-01,3.8637,3.8637,3.7361,3.8179,910173,0
1991-03-04,3.8179,3.8909,3.8179,3.8909,617388,0
1991-03-05,3.8909,3.9638,3.8909,3.9366,586881,0
1991-03-06,3.9366,3.9366,3.7361,3.7908,821502,0
1991-03-07,3.8179,3.8367,3.7908,3.7908,318242,0
1991-03-08,3.8367,3.9182,3.7908,3.8179,480436,0
1991-03-11,3.7908,3.8367,3.7635,3.8179,469243,0
1991-03-12,3.7908,3.8179,3.6909,3.7361,568228,0
1991-03-13,3.6909,3.7635,3.6909,3.7361,335363,0
1991-03-14,3.7361,3.8179,3.7179,3.7908,519503,0
1991-03-15,3.7635,3.7908,3.7361,3.7361,218160,0
1991-03-18,3.7635,3.7635,3.6178,3.7361,702984,0
1991-03-19,3.7361,3.7635,3.6909,3.7635,527844,0
1991-03-20,3.6909,3.7361,3.6909,3.7179,624634,0
1991-03-21,3.7179,3.7635,3.6359,3.6909,471437,0
1991-03-22,3.6359,3.6631,3.545,3.5629,1112093,0
1991-03-25,3.5629,3.5629,3.4448,3.545,601369,0
1991-03-26,3.5175,3.5903,3.4901,3.5903,740075,0
1991-03-27,3.5629,3.6178,3.545,3.5629,934097,0
1991-03-28,3.5903,3.6359,3.5629,3.6359,428199,0
1991-04-01,3.6359,3.6631,3.5629,3.5629,497333,0
1991-04-02,3.5629,3.8367,3.5629,3.8179,675333,0
1991-04-03,3.8909,3.9366,3.8637,3.8637,795826,0
1991-04-04,3.8637,3.8909,3.8179,3.8637,389573,0
1991-04-05,3.8179,3.8367,3.6909,3.7179,249764,0
1991-04-08,3.7361,3.7361,3.6359,3.6359,189192,0
1991-04-09,3.6631,3.6631,3.5903,3.6178,310779,0
1991-04-10,3.6359,3.6359,3.4627,3.5903,790781,0
1991-04-11,3.5903,3.7179,3.5629,3.6909,213328,0
1991-04-12,3.7361,3.7361,3.6178,3.6359,1335739,0
1991-04-15,3.6909,3.7179,3.5629,3.5903,231330,0
1991-04-16,3.5903,3.6359,3.545,3.5903,1771620,0
1991-04-17,3.6631,3.8367,3.6631,3.7908,298709,0
1991-04-18,3.7635,3.7635,3.6178,3.6631,838624,0
1991-04-19,3.6359,3.7635,3.6359,3.7635,300902,0
1991-04-22,3.7179,3.7635,3.7179,3.7635,929925,0
1991-04-23,3.7635,3.9912,3.7361,3.9912,2070771,0
1991-04-24,3.9912,4.0185,3.8909,3.9366,2495020,0
1991-04-25,3.9182,3.9182,3.8367,3.8909,496239,0
1991-04-26,3.8909,3.8909,3.8367,3.8367,553304,0
1991-04-29,3.8909,3.9182,3.8637,3.8909,345678,0
1991-04-30,3.8909,3.9182,3.8179,3.8637,385402,0
1991-05-01,3.8367,3.8637,3.7908,3.8367,396378,0
1991-05-02,3.7908,3.8179,3.7179,3.7361,303318,0
1991-05-03,3.7361,3.7908,3.7179,3.7635,296074,0
1991-05-06,3.7361,3.7635,3.7179,3.7361,398571,0
1991-05-07,3.7361,3.7635,3.7179,3.7361,147930,0
1991-05-08,3.7361,3.7361,3.7179,3.7361,184580,0
1991-05-09,3.7361,3.7635,3.7179,3.7361,285321,0
1991-05-10,3.7179,3.7635,3.7179,3.7361,293004,0
1991-05-13,3.7635,3.7635,3.7179,3.7635,176023,0
1991-05-14,3.7361,3.7635,3.7179,3.7361,528501,0
1991-05-15,3.7179,3.7361,3.6359,3.6359,703645,0
1991-05-16,3.6631,3.6909,3.6359,3.6359,181944,0
1991-05-17,3.6359,3.6359,3.5903,3.6178,809871,0
1991-05-20,3.6178,3.6452,3.5903,3.6178,289929,0
1991-05-21,3.6631,3.7179,3.6178,3.6631,347652,0
1991-05-22,3.7179,3.7179,3.6178,3.6631,150560,0
1991-05-23,3.6631,3.6909,3.6178,3.6178,226062,0
1991-05-24,3.6178,3.6631,3.6178,3.6631,195335,0
1991-05-28,3.6631,3.6631,3.6178,3.6631,129492,0
1991-05-29,3.6909,3.7179,3.6178,3.6909,532449,0
1991-05-30,3.7179,3.7635,3.6909,3.7635,1063148,0
1991-05-31,3.7635,3.8179,3.7179,3.8179,685869,0
1991-06-03,3.8179,3.8179,3.7454,3.7454,245593,0
1991-06-04,3.7454,3.8453,3.7454,3.8179,1271213,0
1991-06-05,3.8179,3.9912,3.8179,3.9912,703862,0
1991-06-06,3.9912,4.0461,3.9182,3.9182,1306549,0
1991-06-07,3.9912,3.9912,3.8909,3.9182,578323,0
1991-06-10,3.8909,3.9182,3.8179,3.8179,204990,0
1991-06-11,3.7635,3.8909,3.7635,3.8637,217943,0
1991-06-12,3.8179,3.8637,3.7908,3.8637,162415,0
1991-06-13,3.8179,3.8637,3.8179,3.8637,553741,0
1991-06-14,3.8453,3.8909,3.7635,3.8909,264470,0
1991-06-17,3.8909,3.8909,3.7908,3.8179,198845,0
1991-06-18,3.8637,3.8909,3.8179,3.8637,148585,0
1991-06-19,3.8179,3.8453,3.7454,3.8179,166364,0
1991-06-20,3.7454,3.7908,3.7454,3.7635,281368,0
1991-06-21,3.7908,3.8179,3.7179,3.7908,259202,0
1991-06-24,3.7454,3.7635,3.6909,3.7454,82523,0
1991-06-25,3.7179,3.7908,3.7179,3.7635,77257,0
1991-06-26,3.7635,3.7635,3.7179,3.7454,135857,0
1991-06-27,3.7908,3.7908,3.6909,3.6909,163511,0
1991-06-28,3.7454,3.7635,3.7179,3.7454,67161,0
1991-07-01,3.7454,3.8179,3.7179,3.7454,146611,0
1991-07-02,3.7179,3.8179,3.7179,3.7635,185020,0
1991-07-03,3.7454,3.7635,3.7179,3.7179,226500,0
1991-07-05,3.7635,3.7635,3.7179,3.7179,106008,0
1991-07-08,3.7179,3.7908,3.6631,3.7908,340189,0
1991-07-09,3.8179,3.8637,3.7908,3.8453,148367,0
1991-07-10,3.8637,3.9638,3.7635,3.7635,303976,0
1991-07-11,3.7635,3.7635,3.6631,3.6909,199943,0
1991-07-12,3.7454,3.8179,3.7179,3.7908,104911,0
1991-07-15,3.7635,3.7908,3.6909,3.7635,214428,0
1991-07-16,3.7454,3.8179,3.6909,3.7454,161097,0
1991-07-17,3.7635,3.8179,3.7454,3.7635,222546,0
1991-07-18,3.7179,3.7635,3.6178,3.6178,869567,0
1991-07-19,3.6178,3.6178,3.4448,3.4627,1275165,0
1991-07-22,3.4901,3.4901,3.3898,3.4448,528939,0
1991-07-23,3.4172,3.4448,3.3442,3.3442,250204,0
1991-07-24,3.3624,3.3898,3.2898,3.3898,574372,0
1991-07-25,3.3624,3.4448,3.317,3.3624,393084,0
1991-07-26,3.3898,3.545,3.3898,3.4901,728663,0
1991-07-29,3.4627,3.4627,3.2898,3.3624,848497,0
1991-07-30,3.3898,3.4172,3.2898,3.2898,522794,0
1991-07-31,3.317,3.4448,3.317,3.4448,1808273,0
1991-08-01,3.4172,3.545,3.4172,3.545,595662,0
1991-08-02,3.545,3.5903,3.545,3.5629,673577,0
1991-08-05,3.5629,3.5629,3.545,3.5629,288830,0
1991-08-06,3.5629,3.5903,3.545,3.5903,344580,0
1991-08-07,3.5903,3.5903,3.5175,3.5629,616730,0
1991-08-08,3.5629,3.6452,3.5175,3.6178,573933,0
1991-08-09,3.6452,3.6631,3.6178,3.6452,266229,0
1991-08-12,3.6178,3.6178,3.545,3.5903,321754,0
1991-08-13,3.5629,3.6178,3.3898,3.5175,1636423,0
1991-08-14,3.4901,3.5629,3.4901,3.5175,384524,0
1991-08-15,3.5175,3.5903,3.5175,3.5629,395058,0
1991-08-16,3.5629,3.5629,3.545,3.545,202798,0
1991-08-19,3.4901,3.4901,3.4448,3.4627,812066,0
1991-08-20,3.4901,3.545,3.4901,3.5175,247789,0
1991-08-21,3.6178,3.6909,3.545,3.545,595002,0
1991-08-22,3.5629,3.6178,3.545,3.5903,241866,0
1991-08-23,3.5629,3.6178,3.545,3.545,271273,0
1991-08-26,3.545,3.6178,3.5175,3.545,129271,0
1991-08-27,3.545,3.5903,3.545,3.5629,110615,0
1991-08-28,3.5629,3.5903,3.545,3.545,114568,0
1991-08-29,3.5629,3.5903,3.545,3.5629,312534,0
1991-08-30,3.5629,3.6452,3.545,3.5903,190066,0
1991-09-03,3.5629,3.6909,3.5629,3.6178,176023,0
1991-09-04,3.5629,3.6178,3.5175,3.5175,133663,0
1991-09-05,3.4901,3.5175,3.4172,3.4172,521040,0
1991-09-06,3.4448,3.4627,3.4172,3.4172,188971,0
1991-09-09,3.4448,3.4448,3.3898,3.3898,164829,0
1991-09-10,3.3898,3.4901,3.3352,3.4901,425347,0
1991-09-11,3.4448,3.4627,3.4172,3.4172,94154,0
1991-09-12,3.4448,3.545,3.4448,3.545,212234,0
1991-09-13,3.4901,3.5175,3.4627,3.5175,424469,0
1991-09-16,3.4901,3.4901,3.4448,3.4627,123785,0
1991-09-17,3.4627,3.4901,3.4172,3.4448,243621,0
1991-09-18,3.4172,3.4627,3.3624,3.4448,600047,0
1991-09-19,3.4448,3.4901,3.4448,3.4627,297392,0
1991-09-20,3.4901,3.4901,3.4448,3.4627,131465,0
1991-09-23,3.4172,3.4627,3.3898,3.4448,316709,0
1991-09-24,3.4448,3.4448,3.2898,3.2898,492507,0
1991-09-25,3.2622,3.2898,3.0891,3.2898,1056125,0
1991-09-26,3.317,3.3898,3.317,3.3624,379914,0
1991-09-27,3.3624,3.3624,3.2898,3.2898,571738,0
1991-09-30,3.317,3.3352,3.2898,3.3352,311000,0
1991-10-01,3.3352,3.3624,3.2898,3.3624,384085,0
1991-10-02,3.4172,3.4448,3.3624,3.3898,397471,0
1991-10-03,3.4448,3.4627,3.3624,3.4627,304857,0
1991-10-04,3.4627,3.545,3.4448,3.545,334924,0
1991-10-07,3.4901,3.5175,3.3898,3.3898,309464,0
1991-10-08,3.3898,3.5175,3.3898,3.5175,453883,0
1991-10-09,3.545,3.545,3.4172,3.4448,794506,0
1991-10-10,3.4901,3.4901,3.4448,3.4627,94154,0
1991-10-11,3.4627,3.5175,3.4448,3.4448,207189,0
1991-10-14,3.4901,3.5629,3.4172,3.5629,586440,0
1991-10-15,3.5629,3.5629,3.3898,3.4172,349849,0
1991-10-16,3.4172,3.5175,3.4172,3.4448,414156,0
1991-10-17,3.4172,3.4901,3.3624,3.4448,248012,0
1991-10-18,3.4448,3.4901,3.1622,3.2166,894590,0
1991-10-21,3.1892,3.2166,2.907,3.0346,2473070,0
1991-10-22,3.0346,3.0617,2.9616,3.0071,325485,0
1991-10-23,3.0071,3.1075,3.0071,3.0891,396594,0
1991-10-24,3.0891,3.1075,2.9889,3.0346,387599,0
1991-10-25,2.9889,3.0071,2.834,2.834,1659248,0
1991-10-28,2.834,2.8612,2.7793,2.834,586663,0
1991-10-29,2.834,2.834,2.7793,2.8068,357309,0
1991-10-30,2.7793,2.8068,2.7612,2.8068,640220,0
1991-10-31,2.8068,3.0891,2.8068,3.0891,497555,0
1991-11-01,3.1075,3.2351,3.0891,3.1622,511381,0
1991-11-04,3.1075,3.1892,3.0891,3.1892,427983,0
1991-11-05,3.1892,3.2166,3.0071,3.0071,332729,0
1991-11-06,3.0071,3.0617,2.834,2.9616,1033738,0
1991-11-07,2.9889,3.1075,2.9889,3.0891,512262,0
1991-11-08,3.1347,3.1892,3.1075,3.1892,2315705,0
1991-11-11,3.2166,3.2166,3.1622,3.1892,756099,0
1991-11-12,3.1622,3.1622,3.0891,3.0891,206088,0
1991-11-13,3.0346,3.1347,3.0346,3.1347,349849,0
1991-11-14,3.1075,3.1892,3.1075,3.1622,581396,0
1991-11-15,3.1347,3.1622,3.0071,3.0346,945290,0
1991-11-18,3.0346,3.0346,2.9889,3.0071,353798,0
1991-11-19,3.0071,3.0071,2.834,2.9616,638462,0
1991-11-20,2.9889,3.0071,2.9616,2.9616,386500,0
1991-11-21,2.9616,2.9889,2.907,2.9342,422931,0
1991-11-22,2.9889,3.0617,2.9342,2.9616,278517,0
1991-11-25,2.9616,2.9889,2.907,2.9616,390452,0
1991-11-26,2.9889,2.9889,2.8795,2.8795,918949,0
1991-11-27,2.8795,2.9616,2.8795,2.9342,589519,0
1991-11-29,2.9342,2.9342,2.907,2.907,169875,0
1991-12-02,2.907,3.0346,2.8795,3.0346,435445,0
1991-12-03,3.0071,3.1164,3.0071,3.0617,445758,0
1991-12-04,3.0617,3.0891,2.9342,2.9342,1392805,0
1991-12-05,2.9616,2.9889,2.907,2.907,125099,0
1991-12-06,2.907,2.907,2.834,2.8795,559449,0
1991-12-09,2.8795,2.907,2.7517,2.7517,618926,0
1991-12-10,2.8068,2.8795,2.7793,2.8612,1039666,0
1991-12-11,2.834,2.8795,2.7338,2.7338,1086634,0
1991-12-12,2.834,2.8795,2.7793,2.8612,1110992,0
1991-12-13,2.8068,2.8612,2.7793,2.8068,314291,0
1991-12-16,2.834,2.907,2.8068,2.8795,420957,0
1991-12-17,2.907,2.907,2.8612,2.8795,398571,0
1991-12-18,2.8612,2.8612,2.7793,2.8068,506774,0
1991-12-19,2.834,2.834,2.7517,2.7517,403398,0
1991-12-20,2.8068,2.834,2.7793,2.8068,611684,0
1991-12-23,2.7517,2.8795,2.7517,2.8795,542769,0
1991-12-24,2.8068,2.9889,2.7793,2.9616,497776,0
1991-12-26,2.9889,3.1347,2.9889,3.1164,591492,0
1991-12-27,3.0891,3.1622,3.0346,3.1164,384746,0
1991-12-30,3.1622,3.244,3.0891,3.1892,673795,0
1991-12-31,3.1347,3.2622,3.1164,3.244,500409,0
1992-01-02,3.1622,3.2166,3.0617,3.1622,474072,0
1992-01-03,3.1347,3.1622,3.0617,3.0891,262277,0
1992-01-06,3.1164,3.1892,3.0891,3.1347,470558,0
1992-01-07,3.1164,3.2166,3.1164,3.1892,573056,0
1992-01-08,3.1622,3.3719,3.1622,3.2898,615633,0
1992-01-09,3.244,3.3442,3.2166,3.3442,497555,0
1992-01-10,3.2622,3.3442,3.2166,3.317,792972,0
1992-01-13,3.2898,3.3898,3.2898,3.3719,861448,0
1992-01-14,3.3442,3.4992,3.3442,3.4172,359722,0
1992-01-15,3.4448,3.6723,3.4448,3.5994,1041639,0
1992-01-16,3.545,3.5722,3.4992,3.4992,230234,0
1992-01-17,3.4992,3.5175,3.3898,3.4448,166364,0
1992-01-20,3.4448,3.5175,3.4172,3.5175,206308,0
1992-01-21,3.5175,3.5722,3.4722,3.4992,583371,0
1992-01-22,3.4722,3.4722,3.3442,3.4448,766194,0
1992-01-23,3.4722,3.4992,3.4172,3.4448,118739,0
1992-01-24,3.4722,3.4992,3.4172,3.4722,305074,0
1992-01-27,3.4722,3.4722,3.3442,3.3719,159999,0
1992-01-28,3.3719,3.3719,3.2166,3.2622,661723,0
1992-01-29,3.2622,3.3898,3.244,3.317,858378,0
1992-01-30,3.2898,3.3442,3.2622,3.317,417664,0
1992-01-31,3.317,3.3719,3.317,3.3442,341506,0
1992-02-03,3.317,3.3442,3.1892,3.244,839722,0
1992-02-04,3.244,3.3719,3.1892,3.3719,483951,0
1992-02-05,3.4448,3.4448,3.1892,3.2166,470558,0
1992-02-06,3.2898,3.3898,3.2622,3.3442,315388,0
1992-02-07,3.3719,3.3719,3.2622,3.317,305074,0
1992-02-10,3.3442,3.3898,3.2622,3.2898,388473,0
1992-02-11,3.2898,3.2898,3.244,3.244,380352,0
1992-02-12,3.2166,3.3898,3.2166,3.3898,505019,0
1992-02-13,3.3719,3.4172,3.2166,3.2898,659527,0
1992-02-14,3.317,3.317,3.2715,3.317,729544,0
1992-02-18,3.2898,3.3719,3.2715,3.3442,668749,0
1992-02-19,3.317,3.3992,3.317,3.3992,1204493,0
1992-02-20,3.3992,3.5538,3.3442,3.5538,900077,0
1992-02-21,3.5722,3.5722,3.4992,3.5538,395937,0
1992-02-24,3.4992,3.4992,3.3992,3.4722,335141,0
1992-02-25,3.4722,3.4722,3.3992,3.3992,601144,0
1992-02-26,3.3442,3.3992,3.3442,3.3719,368942,0
1992-02-27,3.3442,3.4722,3.3442,3.4448,563837,0
1992-02-28,3.4448,3.5264,3.4448,3.4992,882959,0
1992-03-02,3.4992,3.5264,3.4448,3.4992,503920,0
1992-03-03,3.4992,3.5264,3.4992,3.5264,257449,0
1992-03-04,3.4992,3.5264,3.4722,3.4992,431934,0
1992-03-05,3.4722,3.4992,3.4722,3.4722,372453,0
1992-03-06,3.3992,3.4992,3.3992,3.4722,922025,0
1992-03-09,3.4722,3.4722,3.3992,3.4264,188314,0
1992-03-10,3.4264,3.4264,3.3442,3.3442,359942,0
1992-03-11,3.317,3.4264,3.2715,3.4264,526525,0
1992-03-12,3.3992,3.4448,3.3992,3.4264,373331,0
1992-03-13,3.4448,3.4722,3.4264,3.4448,391327,0
1992-03-16,3.4448,3.4992,3.4264,3.4992,467270,0
1992-03-17,3.4992,3.5538,3.4722,3.5538,334481,0
1992-03-18,3.5538,3.7271,3.5538,3.709,1458426,0
1992-03-19,3.6542,3.7271,3.5994,3.6813,546279,0
1992-03-20,3.6813,3.7271,3.6542,3.6813,358625,0
1992-03-23,3.6813,3.8637,3.6813,3.8637,510068,0
1992-03-24,3.7271,3.8092,3.7271,3.7545,391327,0
1992-03-25,3.7545,3.7545,3.6267,3.709,409545,0
1992-03-26,3.6542,3.7545,3.6542,3.6813,418762,0
1992-03-27,3.6813,3.709,3.6267,3.6542,422498,0
1992-03-30,3.5994,3.709,3.5722,3.6267,270834,0
1992-03-31,3.5994,3.6267,3.5722,3.5994,147930,0
1992-04-01,3.5722,3.6542,3.5538,3.6267,302659,0
1992-04-02,3.6267,3.6813,3.5994,3.6267,337116,0
1992-04-03,3.6267,3.709,3.5994,3.6813,423155,0
1992-04-06,3.6542,3.6813,3.6267,3.6542,516212,0
1992-04-07,3.7818,3.8367,3.7271,3.8092,612561,0
1992-04-08,3.7818,3.7818,3.6267,3.6813,240107,0
1992-04-09,3.6813,3.709,3.6267,3.6542,131905,0
1992-04-10,3.6542,3.7271,3.6267,3.709,365866,0
1992-04-13,3.7271,3.7271,3.6813,3.709,203016,0
1992-04-14,3.709,3.7818,3.6813,3.7545,372893,0
1992-04-15,3.7545,3.9366,3.7271,3.9095,1115386,0
1992-04-16,3.9638,3.9912,3.7545,3.9095,726910,0
1992-04-20,3.8818,3.9095,3.8367,3.9095,243400,0
1992-04-21,3.8637,3.8818,3.8092,3.8092,136732,0
1992-04-22,3.8367,3.8367,3.7818,3.8092,148367,0
1992-04-23,3.7545,3.8637,3.7545,3.8637,333826,0
1992-04-24,3.8637,3.8818,3.7818,3.7818,193579,0
1992-04-27,3.7271,3.7545,3.6813,3.7271,277197,0
1992-04-28,3.709,3.7545,3.6813,3.6813,372674,0
1992-04-29,3.709,3.8367,3.709,3.8367,419862,0
1992-04-30,3.8092,3.8637,3.7818,3.8367,230891,0
1992-05-01,3.8092,3.8367,3.7818,3.8367,140903,0
1992-05-04,3.7818,3.8367,3.7545,3.7818,227380,0
1992-05-05,3.7271,3.7818,3.7271,3.7545,384746,0
1992-05-06,3.7818,3.7818,3.7545,3.7545,328558,0
1992-05-07,3.7271,3.8367,3.7271,3.8367,352041,0
1992-05-08,3.8092,3.8092,3.7818,3.8092,446198,0
1992-05-11,3.8092,3.8818,3.8092,3.8637,906222,0
1992-05-12,3.8092,3.8367,3.7818,3.7818,393959,0
1992-05-13,3.7818,3.7818,3.7545,3.7818,397471,0
1992-05-14,3.7271,3.8092,3.709,3.7545,483508,0
1992-05-15,3.7818,3.8092,3.7545,3.7818,44775,0
1992-05-18,3.7271,3.7545,3.709,3.7545,95471,0
1992-05-19,3.7271,3.8367,3.7271,3.8367,178873,0
1992-05-20,3.8092,3.8092,3.6813,3.6813,203673,0
1992-05-21,3.6813,3.709,3.5994,3.6813,242085,0
1992-05-22,3.6542,3.7818,3.6542,3.7545,194019,0
1992-05-26,3.7545,3.7545,3.6542,3.6813,101399,0
1992-05-27,3.6542,3.6813,3.4992,3.5264,257449,0
1992-05-28,3.5722,3.6542,3.5264,3.6542,481974,0
1992-05-29,3.6542,3.7545,3.6542,3.6813,245155,0
1992-06-01,3.6813,3.6813,3.5722,3.5994,317585,0
1992-06-02,3.5994,3.6813,3.5722,3.6542,182388,0
1992-06-03,3.5994,3.5994,3.4722,3.4992,492728,0
1992-06-04,3.4992,3.5264,3.3719,3.3992,914781,0
1992-06-05,3.317,3.3442,3.1622,3.2351,654261,0
1992-06-08,3.2622,3.4992,3.2622,3.4172,699695,0
1992-06-09,3.3992,3.4172,3.2351,3.3442,375967,0
1992-06-10,3.3719,3.4172,3.3442,3.3442,321097,0
1992-06-11,3.3442,3.3719,3.2898,3.317,181068,0
1992-06-12,3.317,3.317,3.1075,3.2166,531795,0
1992-06-15,3.2166,3.2351,3.1347,3.2166,298931,0
1992-06-16,3.2351,3.2898,3.1892,3.2351,412618,0
1992-06-17,3.2166,3.2351,3.0798,3.1622,504140,0
1992-06-18,3.1347,3.2166,3.0071,3.0071,596979,0
1992-06-19,3.0071,3.0798,3.0071,3.0346,504360,0
1992-06-22,3.0346,3.0798,2.9796,3.0071,425566,0
1992-06-23,3.0346,3.1075,2.9796,3.1075,536842,0
1992-06-24,3.1075,3.2351,3.1075,3.2166,622875,0
1992-06-25,3.1892,3.2898,3.1622,3.2622,539694,0
1992-06-26,3.2166,3.2166,3.1622,3.1892,515115,0
1992-06-29,3.1892,3.2351,3.1892,3.2351,348093,0
1992-06-30,3.2351,3.3992,3.2166,3.3992,322411,0
1992-07-01,3.3442,3.3992,3.2622,3.2898,467707,0
1992-07-02,3.317,3.317,3.2166,3.2622,538599,0
1992-07-06,3.2622,3.2898,3.1892,3.2166,320657,0
1992-07-07,3.2166,3.2166,3.1075,3.1622,450587,0
1992-07-08,3.1622,3.1622,2.9796,3.1075,743370,0
1992-07-09,3.1347,3.2351,3.1347,3.2166,537940,0
1992-07-10,3.1622,3.2166,3.1347,3.1622,519721,0
1992-07-13,3.2166,3.2622,3.1892,3.2166,410206,0
1992-07-14,3.2351,3.2622,3.1892,3.2622,202798,0
1992-07-15,3.2351,3.2622,3.1892,3.2351,178217,0
1992-07-16,3.2351,3.2622,3.1892,3.2166,397915,0
1992-07-17,3.1892,3.2351,3.1892,3.1892,551546,0
1992-07-20,3.2166,3.2351,3.1622,3.1622,308804,0
1992-07-21,3.1622,3.1622,3.0798,3.1347,533109,0
1992-07-22,3.1347,3.2351,3.1075,3.1892,662603,0
1992-07-23,3.1892,3.1892,3.1075,3.1347,246472,0
1992-07-24,3.1075,3.1347,3.0617,3.1075,246911,0
1992-07-27,3.1075,3.1892,3.0798,3.1347,159340,0
1992-07-28,3.1892,3.1892,3.1075,3.1347,409545,0
1992-07-29,3.1075,3.2351,3.1075,3.2166,356647,0
1992-07-30,3.1892,3.2351,3.1622,3.2166,411300,0
1992-07-31,3.2351,3.2351,3.1892,3.2351,274128,0
1992-08-03,3.2898,3.3442,3.2351,3.3442,1030227,0
1992-08-04,3.3442,3.3442,3.2622,3.2898,240548,0
1992-08-05,3.2898,3.2898,3.2622,3.2898,231109,0
1992-08-06,3.2898,3.4172,3.2898,3.4172,920927,0
1992-08-07,3.4172,3.4722,3.317,3.317,753029,0
1992-08-10,3.2898,3.3442,3.2622,3.2622,581396,0
1992-08-11,3.2166,3.2622,3.1892,3.2166,437417,0
1992-08-12,3.1892,3.2622,3.1892,3.2351,282465,0
1992-08-13,3.2622,3.2898,3.2351,3.2898,532890,0
1992-08-14,3.2898,3.3442,3.2898,3.317,960650,0
1992-08-17,3.317,3.3442,3.317,3.3442,166364,0
1992-08-18,3.317,3.3992,3.317,3.317,574372,0
1992-08-19,3.3442,3.3442,3.2898,3.317,289710,0
1992-08-20,3.2622,3.3442,3.2622,3.317,249327,0
1992-08-21,3.3719,3.3719,3.317,3.317,123347,0
1992-08-24,3.2898,3.3442,3.2622,3.2622,133443,0
1992-08-25,3.2898,3.2898,3.2622,3.2622,78354,0
1992-08-26,3.2898,3.3442,3.2898,3.3442,124442,0
1992-08-27,3.3442,3.3442,3.2622,3.2898,267543,0
1992-08-28,3.2898,3.3719,3.2898,3.3442,114345,0
1992-08-31,3.3442,3.3992,3.2898,3.3992,111054,0
1992-09-01,3.3992,3.3992,3.3442,3.3719,138709,0
1992-09-02,3.3442,3.5812,3.3442,3.4448,341727,0
1992-09-03,3.4448,3.4722,3.3442,3.3442,111276,0
1992-09-04,3.317,3.3719,3.2898,3.317,600271,0
1992-09-08,3.3719,3.4448,3.3442,3.3992,235718,0
1992-09-09,3.4264,3.4264,3.3442,3.4264,53334,0
1992-09-10,3.3992,3.4264,3.317,3.3719,107543,0
1992-09-11,3.3442,3.3719,3.317,3.317,204990,0
1992-09-14,3.3719,3.4992,3.3442,3.4722,242085,0
1992-09-15,3.4448,3.5264,3.4448,3.5264,179534,0
1992-09-16,3.4722,3.4722,3.3992,3.4722,386717,0
1992-09-17,3.4722,3.4722,3.3992,3.3992,314731,0
1992-09-18,3.3442,3.3992,3.317,3.3442,317585,0
1992-09-21,3.317,3.4448,3.317,3.4264,196432,0
1992-09-22,3.3992,3.4264,3.317,3.317,273248,0
1992-09-23,3.3719,3.3719,3.317,3.317,597199,0
1992-09-24,3.317,3.3442,3.317,3.3442,64087,0
1992-09-25,3.3442,3.3442,3.2898,3.2898,214208,0
1992-09-28,3.2898,3.3442,3.2898,3.2898,93715,0
1992-09-29,3.2898,3.317,3.2351,3.317,307269,0
1992-09-30,3.2898,3.317,3.2622,3.317,306389,0
1992-10-01,3.317,3.317,3.2166,3.2166,376624,0
1992-10-02,3.2166,3.2351,3.1347,3.1892,242085,0
1992-10-05,3.1622,3.2166,3.1075,3.1347,561642,0
1992-10-06,3.1892,3.1892,3.1075,3.1347,431491,0
1992-10-07,3.1347,3.1347,3.0798,3.1075,116981,0
1992-10-08,3.0798,3.1075,3.0798,3.0798,52455,0
1992-10-09,3.1075,3.1075,3.0528,3.1075,240329,0
1992-10-12,3.0528,3.0798,3.0528,3.0798,145297,0
1992-10-13,3.0798,3.0798,3.0528,3.0528,228696,0
1992-10-14,3.0798,3.1075,3.0528,3.0798,266007,0
1992-10-15,3.1075,3.1347,3.0798,3.0798,292565,0
1992-10-16,3.1075,3.1347,3.0528,3.1347,81863,0
1992-10-19,3.1347,3.3719,3.1347,3.3719,448834,0
1992-10-20,3.3442,3.5264,3.3442,3.5264,439614,0
1992-10-21,3.5264,3.6813,3.4992,3.5812,720765,0
1992-10-22,3.5264,3.5538,3.4992,3.4992,164391,0
1992-10-23,3.4992,3.5264,3.4264,3.4448,124665,0
1992-10-26,3.4722,3.4722,3.3442,3.4448,86034,0
1992-10-27,3.4448,3.4722,3.3719,3.3992,71986,0
1992-10-28,3.4448,3.5538,3.4264,3.5264,230671,0
1992-10-29,3.5264,3.7635,3.5264,3.6813,718789,0
1992-10-30,3.6267,3.6542,3.6085,3.6267,106889,0
1992-11-02,3.6267,3.7361,3.5812,3.6813,223208,0
1992-11-03,3.709,3.7361,3.6542,3.6813,222988,0
1992-11-04,3.709,3.709,3.4992,3.5264,308150,0
1992-11-05,3.5538,3.5812,3.4264,3.5812,522794,0
1992-11-06,3.5812,3.7361,3.5812,3.7361,138930,0
1992-11-09,3.709,3.7361,3.709,3.7361,451246,0
1992-11-10,3.7361,3.7361,3.6542,3.6542,161097,0
1992-11-11,3.6542,3.8179,3.6542,3.7635,395058,0
1992-11-12,3.709,3.7361,3.6813,3.7361,160879,0
1992-11-13,3.7361,3.7361,3.6542,3.709,146168,0
1992-11-16,3.9458,3.9458,3.8367,3.8367,761807,0
1992-11-17,3.8367,3.9182,3.8367,3.8637,644165,0
1992-11-18,3.8909,3.9182,3.8637,3.9182,561424,0
1992-11-19,3.8909,3.9458,3.8909,3.9458,352041,0
1992-11-20,3.9458,3.9734,3.8909,3.9458,821502,0
1992-11-23,3.9182,3.9458,3.8909,3.8909,293440,0
1992-11-24,3.8909,3.9734,3.8909,3.9182,830062,0
1992-11-25,3.9182,3.9734,3.9182,3.9734,323730,0
1992-11-27,3.9458,3.9734,3.9182,3.9458,266881,0
1992-11-30,3.9458,3.9458,3.9182,3.9458,544963,0
1992-12-01,3.9458,3.9734,3.9182,3.9734,781560,0
1992-12-02,3.9734,3.9734,3.9182,3.9458,530476,0
1992-12-03,3.9458,3.9734,3.9458,3.9458,241423,0
1992-12-04,3.9458,4.0005,3.9458,3.9734,200164,0
1992-12-07,4.0005,4.0005,3.9734,4.0005,283346,0
1992-12-08,3.9734,4.0005,3.9734,4.0005,299369,0
1992-12-09,4.0005,4.0278,3.9734,3.9734,574372,0
1992-12-10,4.0005,4.0005,3.9734,3.9734,352699,0
1992-12-11,3.9734,4.0005,3.9458,3.9734,701450,0
1992-12-14,4.0005,4.0278,3.9734,4.0005,885810,0
1992-12-15,4.0005,4.0278,4.0005,4.0278,312976,0
1992-12-16,4.0549,4.1553,4.0549,4.0734,304636,0
1992-12-17,4.1007,4.2371,4.0734,4.1828,390889,0
1992-12-18,4.1828,4.2371,4.128,4.1828,526087,0
1992-12-21,4.1553,4.21,4.0734,4.1828,484606,0
1992-12-22,4.1553,4.1553,4.0549,4.128,246692,0
1992-12-23,4.0734,4.1007,4.0005,4.0549,201483,0
1992-12-24,4.0549,4.1007,4.0549,4.1007,27215,0
1992-12-28,4.1007,4.128,4.0549,4.128,119396,0
1992-12-29,4.128,4.128,4.0734,4.1007,129053,0
1992-12-30,4.128,4.128,4.1007,4.128,231769,0
1992-12-31,4.1553,4.3378,4.1553,4.3378,185680,0
1993-01-04,4.3378,4.4469,4.3102,4.3102,357091,0
1993-01-05,4.292,4.292,4.2646,4.2646,177995,0
1993-01-06,4.2646,4.292,4.1553,4.21,172510,0
1993-01-07,4.2371,4.3649,4.21,4.3378,492728,0
1993-01-08,4.3102,4.3102,4.1828,4.3102,367846,0
1993-01-11,4.3378,4.3649,4.21,4.292,425347,0
1993-01-12,4.2646,4.2646,4.1828,4.2371,156048,0
1993-01-13,4.2371,4.2371,4.128,4.21,343263,0
1993-01-14,4.1828,4.21,4.128,4.1553,268421,0
1993-01-15,4.1828,4.1828,4.1007,4.1007,276763,0
1993-01-18,4.128,4.2646,4.1007,4.2371,284883,0
1993-01-19,4.292,4.292,4.21,4.2371,465289,0
1993-01-20,4.2646,4.3378,4.2371,4.292,346771,0
1993-01-21,4.2646,4.5014,4.2646,4.4469,342821,0
1993-01-22,4.4469,4.6019,4.4469,4.5291,420520,0
1993-01-25,4.5014,4.5014,4.292,4.292,573494,0
1993-01-26,4.292,4.3649,4.21,4.21,586440,0
1993-01-27,4.2371,4.3102,4.0734,4.1828,1300184,0
1993-01-28,4.2371,4.292,4.1828,4.21,529159,0
1993-01-29,4.21,4.3102,4.21,4.292,372893,0
1993-02-01,4.3102,4.5745,4.3102,4.5745,774755,0
1993-02-02,4.5745,4.7111,4.5745,4.6019,1265067,0
1993-02-03,4.4743,4.6292,4.4469,4.5291,548252,0
1993-02-04,4.5291,4.547,4.4743,4.4743,463974,0
1993-02-05,4.5014,4.5745,4.5014,4.547,257449,0
1993-02-08,4.5014,4.547,4.5014,4.5291,452124,0
1993-02-09,4.5291,4.5745,4.5291,4.547,154073,0
1993-02-10,4.5291,4.6019,4.5014,4.6019,386279,0
1993-02-11,4.5745,4.6019,4.5745,4.5745,269518,0
1993-02-12,4.547,4.6292,4.5291,4.5745,440271,0
1993-02-16,4.5563,4.5836,4.4469,4.4469,1441968,0
1993-02-17,4.4469,4.4469,4.1828,4.2371,1178593,0
1993-02-18,4.292,4.292,4.0549,4.1007,773877,0
1993-02-19,4.128,4.2646,4.1007,4.2371,492507,0
1993-02-22,4.2371,4.2646,4.21,4.21,660189,0
1993-02-23,4.1828,4.2371,4.1828,4.2371,99426,0
1993-02-24,4.1553,4.2646,4.128,4.1828,215745,0
1993-02-25,4.2371,4.3193,4.1828,4.2371,425347,0
1993-02-26,4.2371,4.292,4.1828,4.292,747979,0
1993-03-01,4.21,4.2646,4.1553,4.21,257449,0
1993-03-02,4.2371,4.2371,4.1828,4.21,185680,0
1993-03-03,4.2371,4.2371,4.1828,4.1828,92398,0
1993-03-04,4.21,4.3193,4.1553,4.2646,569983,0
1993-03-05,4.2646,4.3649,4.2646,4.2646,84717,0
1993-03-08,4.2646,4.3466,4.2646,4.3466,156271,0
1993-03-09,4.3649,4.4469,4.3193,4.4193,285321,0
1993-03-10,4.4193,4.4193,4.3649,4.4193,84938,0
1993-03-11,4.4193,4.4193,4.3466,4.3466,140025,0
1993-03-12,4.292,4.3649,4.292,4.3466,395058,0
1993-03-15,4.3193,4.3922,4.3193,4.3922,101837,0
1993-03-16,4.4193,4.4193,4.3466,4.3649,68694,0
1993-03-17,4.3649,4.3649,4.3193,4.3466,162632,0
1993-03-18,4.3649,4.4193,4.3466,4.4193,145073,0
1993-03-19,4.4193,4.4193,4.292,4.3466,520381,0
1993-03-22,4.3193,4.3466,4.1828,4.21,1829343,0
1993-03-23,4.21,4.2371,4.1007,4.1007,869351,0
1993-03-24,4.128,4.1553,4.1007,4.128,321097,0
1993-03-25,4.128,4.1828,4.128,4.1828,233742,0
1993-03-26,4.1828,4.1828,4.1007,4.1553,153634,0
1993-03-29,4.1553,4.1828,4.128,4.1553,650749,0
1993-03-30,4.128,4.1553,4.0549,4.0549,245593,0
1993-03-31,4.0734,4.1828,4.0734,4.1828,439830,0
1993-04-01,4.1828,4.21,4.1007,4.21,83621,0
1993-04-02,4.1553,4.1553,4.0278,4.0278,479118,0
1993-04-05,4.0278,4.1828,4.0278,4.1553,223868,0
1993-04-06,4.128,4.1553,4.0549,4.0734,346995,0
1993-04-07,4.0734,4.128,4.0278,4.0549,362576,0
1993-04-08,4.0549,4.0549,3.9182,3.9458,250859,0
1993-04-12,3.9182,3.9734,3.8909,3.8909,569326,0
1993-04-13,3.9458,4.0734,3.9458,4.0005,873518,0
1993-04-14,4.0005,4.1553,4.0005,4.1553,726468,0
1993-04-15,4.128,4.1828,4.1007,4.1828,356431,0
1993-04-16,4.128,4.1553,4.1007,4.128,184360,0
1993-04-19,4.1828,4.2646,4.1828,4.2371,387158,0
1993-04-20,4.21,4.2371,4.1828,4.21,144637,0
1993-04-21,4.21,4.21,3.8367,3.8367,574372,0
1993-04-22,3.8367,3.8637,3.7361,3.7361,782219,0
1993-04-23,3.8092,3.8367,3.6813,3.709,487021,0
1993-04-26,3.7361,3.8092,3.709,3.709,370478,0
1993-04-27,3.7361,3.7908,3.6813,3.7635,384306,0
1993-04-28,3.7908,3.8637,3.7361,3.7635,287956,0
1993-04-29,3.7908,3.8637,3.7635,3.8367,573715,0
1993-04-30,3.7908,3.8909,3.7908,3.8909,292346,0
1993-05-03,3.9182,3.9734,3.8909,3.8909,167680,0
1993-05-04,3.9458,4.0278,3.9458,3.9734,340409,0
1993-05-05,3.9734,4.0278,3.9458,3.9734,156271,0
1993-05-06,4.0005,4.0734,3.9734,4.0734,300902,0
1993-05-07,4.0549,4.0549,4.0005,4.0549,150560,0
1993-05-10,4.0549,4.0734,3.9734,3.9734,167460,0
1993-05-11,3.9734,4.128,3.9734,4.0734,341066,0
1993-05-12,4.0734,4.1828,4.0734,4.1007,279396,0
1993-05-13,4.0734,4.1553,4.0734,4.1007,184801,0
1993-05-14,4.0734,4.21,4.0549,4.1828,497333,0
1993-05-17,4.21,4.292,4.21,4.292,440271,0
1993-05-18,4.2371,4.2371,4.1828,4.21,243181,0
1993-05-19,4.1828,4.292,4.1828,4.2646,156928,0
1993-05-20,4.292,4.292,4.21,4.2371,153194,0
1993-05-21,4.2646,4.2646,4.1828,4.2371,112156,0
1993-05-24,4.1828,4.2371,4.1643,4.2371,540793,0
1993-05-25,4.2371,4.4013,4.1828,4.3193,590390,0
1993-05-26,4.2646,4.3193,4.2371,4.292,115447,0
1993-05-27,4.3193,4.3193,4.2371,4.292,138051,0
1993-05-28,4.2646,4.292,4.1828,4.2371,142880,0
1993-06-01,4.2371,4.3193,4.1828,4.21,181726,0
1993-06-02,4.2371,4.3466,4.21,4.3466,164170,0
1993-06-03,4.3741,4.3741,4.2371,4.2646,167680,0
1993-06-04,4.2371,4.2371,4.21,4.2371,70453,0
1993-06-07,4.21,4.2371,4.1643,4.1643,149903,0
1993-06-08,4.1828,4.2371,4.1643,4.1643,285321,0
1993-06-09,4.1828,4.21,4.0549,4.0825,234841,0
1993-06-10,4.0549,4.1098,4.0549,4.0549,98767,0
1993-06-11,4.0825,4.1643,4.0278,4.1643,124224,0
1993-06-14,4.1643,4.2371,4.1098,4.1098,242742,0
1993-06-15,4.1098,4.1828,4.0825,4.137,137393,0
1993-06-16,4.1643,4.1828,4.1098,4.137,88450,0
1993-06-17,4.1828,4.2371,4.1643,4.21,107982,0
1993-06-18,4.21,4.3466,4.21,4.292,205211,0
1993-06-21,4.2646,4.292,4.21,4.2371,190507,0
1993-06-22,4.2646,4.3466,4.2371,4.2646,424907,0
1993-06-23,4.21,4.292,4.1828,4.2646,364769,0
1993-06-24,4.2646,4.3193,4.2371,4.3193,121152,0
1993-06-25,4.3466,4.3466,4.2646,4.3466,109956,0
1993-06-28,4.3466,4.3466,4.292,4.3466,222333,0
1993-06-29,4.3466,4.3741,4.3193,4.3741,184801,0
1993-06-30,4.4013,4.4835,4.4013,4.4286,395058,0
1993-07-01,4.4835,4.6383,4.4013,4.4835,399232,0
1993-07-02,4.456,4.456,4.3741,4.4013,76817,0
1993-07-06,4.3466,4.3741,4.3193,4.3193,94374,0
1993-07-07,4.3193,4.3466,4.2371,4.2371,210259,0
1993-07-08,4.2646,4.3741,4.21,4.3741,110834,0
1993-07-09,4.3466,4.3466,4.292,4.292,41482,0
1993-07-12,4.3193,4.3466,4.292,4.3193,123565,0
1993-07-13,4.3741,4.456,4.3193,4.456,246692,0
1993-07-14,4.456,4.456,4.4013,4.4286,207847,0
1993-07-15,4.3741,4.5563,4.3466,4.5563,430833,0
1993-07-16,4.5563,4.5563,4.3466,4.4286,153634,0
1993-07-19,4.4286,4.456,4.3741,4.3741,111054,0
1993-07-20,4.3741,4.456,4.3466,4.3466,122908,0
1993-07-21,4.4286,4.4835,4.4013,4.4835,257668,0
1993-07-22,4.4286,4.4286,4.3466,4.3466,384524,0
1993-07-23,4.3741,4.4286,4.292,4.3466,257449,0
1993-07-26,4.3741,4.4013,4.3193,4.3741,99202,0
1993-07-27,4.4013,4.5291,4.4013,4.456,468366,0
1993-07-28,4.456,4.4835,4.4286,4.4286,851793,0
1993-07-29,4.4286,4.5109,4.4286,4.4286,346555,0
1993-07-30,4.4286,4.456,4.3466,4.3741,98325,0
1993-08-02,4.4286,4.4835,4.3741,4.4835,156928,0
1993-08-03,4.4835,4.5563,4.4013,4.5109,282027,0
1993-08-04,4.5109,4.6929,4.5109,4.6383,433468,0
1993-08-05,4.6656,4.6929,4.5836,4.611,299369,0
1993-08-06,4.6383,4.6656,4.5836,4.611,183920,0
1993-08-09,4.611,4.7752,4.5563,4.6929,553083,0
1993-08-10,4.7752,4.7752,4.6656,4.7752,994232,0
1993-08-11,4.7752,4.8295,4.7475,4.8295,512040,0
1993-08-12,4.7752,4.8295,4.7475,4.7752,508091,0
1993-08-13,4.7475,4.8024,4.6929,4.8024,196213,0
1993-08-16,4.8295,4.9025,4.8295,4.9025,814920,0
1993-08-17,4.9572,5.1761,4.9298,5.1761,1390168,0
1993-08-18,5.1485,5.2762,5.0667,5.1485,1068636,0
1993-08-19,5.094,5.2305,4.9118,4.939,710448,0
1993-08-20,4.939,4.9663,4.7752,4.939,553522,0
1993-08-23,4.939,5.1761,4.8845,5.1761,925315,0
1993-08-24,5.1761,5.1761,5.094,5.1485,1062051,0
1993-08-25,5.1214,5.1761,5.0667,5.094,426885,0
1993-08-26,5.094,5.203,5.0667,5.203,382987,0
1993-08-27,5.1485,5.1761,5.1214,5.1214,292346,0
1993-08-30,5.1214,5.1485,5.094,5.1214,40163,0
1993-08-31,5.1485,5.203,5.0393,5.1485,315828,0
1993-09-01,5.1485,5.3947,5.1214,5.3672,607075,0
1993-09-02,5.3947,5.3947,5.1485,5.203,334924,0
1993-09-03,5.258,5.34,5.1761,5.2853,230234,0
1993-09-07,5.258,5.3672,5.2305,5.2853,384085,0
1993-09-08,5.258,5.3128,5.1761,5.258,381234,0
1993-09-09,5.2305,5.3947,5.2305,5.3947,439393,0
1993-09-10,5.3947,5.6043,5.3947,5.4491,715715,0
1993-09-13,5.4219,5.5495,5.4219,5.5221,325922,0
1993-09-14,5.4674,5.577,5.4491,5.577,556151,0
1993-09-15,5.5221,5.6043,5.3672,5.4219,771245,0
1993-09-16,5.4219,5.4219,5.3128,5.3672,435222,0
1993-09-17,5.34,5.4491,5.34,5.3947,420737,0
1993-09-20,5.3672,5.3947,5.34,5.3672,289490,0
1993-09-21,5.3128,5.3947,5.2305,5.258,465949,0
1993-09-22,5.258,5.3672,5.2305,5.3672,537940,0
1993-09-23,5.3672,5.4219,5.34,5.3672,568007,0
1993-09-24,5.3672,5.4219,5.3128,5.34,263370,0
1993-09-27,5.34,5.34,5.2853,5.2853,366747,0
1993-09-28,5.34,5.3672,5.3128,5.34,569545,0
1993-09-29,5.3672,5.3947,5.3128,5.3672,898319,0
1993-09-30,5.3672,5.4219,5.3128,5.3947,304412,0
1993-10-01,5.3947,5.3947,5.2853,5.2853,467489,0
1993-10-04,5.34,5.3672,5.3128,5.3672,697940,0
1993-10-05,5.3672,5.4491,5.34,5.34,545401,0
1993-10-06,5.34,5.3947,5.3128,5.34,607512,0
1993-10-07,5.34,5.3947,5.2853,5.3672,182826,0
1993-10-08,5.3672,5.4491,5.3128,5.34,250425,0
1993-10-11,5.2853,5.3672,5.2853,5.34,130151,0
1993-10-12,5.34,5.3947,5.2853,5.3672,408668,0
1993-10-13,5.34,5.34,5.203,5.3128,597199,0
1993-10-14,5.3128,5.3128,5.258,5.258,195117,0
1993-10-15,5.258,5.2853,5.258,5.2853,226939,0
1993-10-18,5.2305,5.4491,5.2305,5.3672,368281,0
1993-10-19,5.3128,5.34,5.2305,5.258,560323,0
1993-10-20,5.258,5.4491,5.258,5.3947,513573,0
1993-10-21,5.3672,5.3947,5.3128,5.3128,217721,0
1993-10-22,5.2853,5.3947,5.258,5.3672,182168,0
1993-10-25,5.3128,5.4674,5.3128,5.3947,274128,0
1993-10-26,5.3947,5.5221,5.3947,5.5221,363016,0
1993-10-27,5.5221,5.5221,5.4491,5.4674,159999,0
1993-10-28,5.4948,5.5221,5.4491,5.4948,250425,0
1993-10-29,5.4948,5.5221,5.4219,5.4674,205432,0
1993-11-01,5.4948,5.4948,5.3947,5.3947,139587,0
1993-11-02,5.3947,5.4674,5.3128,5.4674,255476,0
1993-11-03,5.4491,5.4674,5.3128,5.3128,205652,0
1993-11-04,5.2853,5.34,5.2305,5.2305,305292,0
1993-11-05,5.2305,5.2305,5.0667,5.094,278297,0
1993-11-08,5.2305,5.258,5.1214,5.1485,352921,0
1993-11-09,5.1485,5.1485,4.9663,5.0118,179534,0
1993-11-10,5.0393,5.1214,4.9118,5.0667,365866,0
1993-11-11,5.094,5.203,5.0667,5.094,318459,0
1993-11-12,5.1214,5.258,5.094,5.2305,262495,0
1993-11-15,5.2305,5.3672,5.2305,5.34,174924,0
1993-11-16,5.34,5.3672,5.1761,5.203,248447,0
1993-11-17,5.203,5.203,5.1485,5.1485,133221,0
1993-11-18,5.1578,5.203,5.1302,5.1578,311000,0
1993-11-19,5.1578,5.203,5.1302,5.203,202798,0
1993-11-22,5.203,5.3128,5.1761,5.1761,287956,0
1993-11-23,5.203,5.3128,5.203,5.3128,446856,0
1993-11-24,5.258,5.3128,5.2305,5.2853,170536,0
1993-11-26,5.2853,5.3947,5.2853,5.3672,71986,0
1993-11-29,5.3947,5.3947,5.2305,5.2305,151000,0
1993-11-30,5.203,5.258,5.1761,5.203,121152,0
1993-12-01,5.203,5.4219,5.203,5.3947,259202,0
1993-12-02,5.4219,5.4219,5.258,5.2853,187656,0
1993-12-03,5.2853,5.5857,5.2853,5.5857,334924,0
1993-12-06,5.5857,5.7773,5.5314,5.75,325705,0
1993-12-07,5.75,5.7773,5.5857,5.6135,324388,0
1993-12-08,5.6679,5.6679,5.3947,5.6135,249764,0
1993-12-09,5.5857,5.6408,5.504,5.5314,190288,0
1993-12-10,5.5587,5.723,5.5314,5.6954,139149,0
1993-12-13,5.6679,5.723,5.6135,5.6679,226500,0
1993-12-14,5.6135,5.6954,5.5587,5.5587,420298,0
1993-12-15,5.5587,5.7773,5.504,5.7773,314731,0
1993-12-16,5.75,5.7773,5.6679,5.723,454539,0
1993-12-17,5.723,5.8046,5.6408,5.723,444441,0
1993-12-20,5.6679,5.8046,5.6679,5.75,409324,0
1993-12-21,5.7773,5.8778,5.6954,5.723,321097,0
1993-12-22,5.6954,5.75,5.6135,5.6408,169216,0
1993-12-23,5.6408,5.6679,5.5587,5.6135,144418,0
1993-12-27,5.6135,5.6954,5.5857,5.6408,95254,0
1993-12-28,5.5857,5.7773,5.5857,5.723,224086,0
1993-12-29,5.6679,5.8046,5.6408,5.75,506117,0
1993-12-30,5.75,5.8778,5.75,5.8778,401422,0
1993-12-31,5.905,5.905,5.8046,5.905,171190,0
1994-01-03,5.8778,5.905,5.6954,5.8778,470998,0
1994-01-04,5.8778,5.8778,5.6954,5.723,282250,0
1994-01-05,5.723,5.723,5.5857,5.6408,215963,0
1994-01-06,5.6954,5.6954,5.504,5.5314,293880,0
1994-01-07,5.5857,5.6135,5.2853,5.3128,437417,0
1994-01-10,5.4219,5.5587,5.3672,5.4767,380794,0
1994-01-11,5.34,5.4491,5.3128,5.3672,285540,0
1994-01-12,5.3128,5.3672,5.2853,5.2853,336458,0
1994-01-13,5.34,5.3947,5.2853,5.34,233963,0
1994-01-14,5.2853,5.3672,5.203,5.203,191164,0
1994-01-17,5.258,5.3672,5.203,5.3128,171413,0
1994-01-18,5.3128,5.504,5.3128,5.34,447732,0
1994-01-19,5.3947,5.504,5.3672,5.3947,315169,0
1994-01-20,5.3947,5.4767,5.3947,5.4491,462000,0
1994-01-21,5.4491,5.6135,5.4219,5.6135,478898,0
1994-01-24,5.5587,5.5857,5.4767,5.5587,297392,0
1994-01-25,5.4767,5.504,5.3947,5.4219,407572,0
1994-01-26,5.3947,5.4219,5.203,5.2853,298047,0
1994-01-27,5.2853,5.3947,5.0757,5.3947,962408,0
1994-01-28,5.3672,5.4767,5.3672,5.4491,601144,0
1994-01-31,5.4219,5.4491,5.3672,5.3672,516650,0
1994-02-01,5.3947,5.4491,5.3672,5.4491,413055,0
1994-02-02,5.4219,5.5857,5.4219,5.504,192044,0
1994-02-03,5.4767,5.4767,5.3672,5.3672,373331,0
1994-02-04,5.34,5.3672,5.203,5.2305,571738,0
1994-02-07,5.1578,5.203,5.103,5.1302,488558,0
1994-02-08,5.1578,5.203,5.1302,5.1578,303758,0
1994-02-09,5.203,5.203,5.1302,5.1578,190724,0
1994-02-10,5.1761,5.1761,5.0212,5.103,340409,0
1994-02-11,5.103,5.103,4.939,4.9939,309681,0
1994-02-14,5.0212,5.1578,4.9939,5.0484,422498,0
1994-02-15,5.0212,5.0212,4.939,4.939,446856,0
1994-02-16,4.9939,5.0757,4.939,5.0212,364769,0
1994-02-17,5.0212,5.0757,4.9118,4.9118,467923,0
1994-02-18,4.9663,4.9663,4.8845,4.9118,407350,0
1994-02-22,4.8845,4.9118,4.8024,4.8024,560110,0
1994-02-23,4.8024,4.8569,4.7475,4.8569,459583,0
1994-02-24,4.8295,4.9118,4.7752,4.8024,390231,0
1994-02-25,4.8024,4.939,4.8024,4.8845,300028,0
1994-02-28,4.8569,5.185,4.8569,5.103,264028,0
1994-03-01,5.1302,5.185,4.9663,4.9939,239449,0
1994-03-02,4.939,5.0757,4.9118,4.9939,379697,0
1994-03-03,4.9663,5.0212,4.939,4.9663,144854,0
1994-03-04,4.9663,5.1578,4.9663,5.1578,259644,0
1994-03-07,5.1578,5.2941,5.1578,5.2398,265567,0
1994-03-08,5.2669,5.2941,5.185,5.2126,179534,0
1994-03-09,5.2126,5.2398,5.0212,5.0212,475389,0
1994-03-10,5.0212,5.103,4.9939,5.0212,236158,0
1994-03-11,5.0484,5.185,5.0212,5.1578,601590,0
1994-03-14,5.185,5.2398,5.1302,5.2126,343920,0
1994-03-15,5.2126,5.3492,5.2126,5.2669,487461,0
1994-03-16,5.2669,5.4036,5.2398,5.3217,406691,0
1994-03-17,5.3217,5.5404,5.3217,5.5404,305952,0
1994-03-18,5.7042,5.7042,5.5404,5.6224,626607,0
1994-03-21,5.6224,5.6224,5.4587,5.5677,261837,0
1994-03-22,5.5404,5.5949,5.4856,5.4856,180847,0
1994-03-23,5.6498,5.9143,5.6224,5.9143,859035,0
1994-03-24,5.8595,5.8595,5.7042,5.7773,500189,0
1994-03-25,5.7773,5.8321,5.5949,5.5949,737884,0
1994-03-28,5.6224,5.6498,5.3762,5.4587,401863,0
1994-03-29,5.4587,5.4587,5.3492,5.4313,438514,0
1994-03-30,5.4036,5.4036,5.2669,5.2941,704084,0
1994-03-31,5.2669,5.2669,5.0757,5.1578,695525,0
1994-04-04,5.0484,5.3217,5.0212,5.2126,629682,0
1994-04-05,5.2126,5.3762,5.2126,5.3492,498653,0
1994-04-06,5.3217,5.3492,5.2669,5.3492,605100,0
1994-04-07,5.3492,5.4856,5.1302,5.4587,622439,0
1994-04-08,5.4856,5.4856,5.3217,5.3492,201699,0
1994-04-11,5.3217,5.3762,5.2941,5.3492,136076,0
1994-04-12,5.3217,5.4313,5.3217,5.4036,372013,0
1994-04-13,5.3492,5.5129,5.3492,5.4587,159120,0
1994-04-14,5.4036,5.5129,5.3762,5.5129,174705,0
1994-04-15,5.5677,5.8595,5.5677,5.8321,935193,0
1994-04-18,5.8321,5.9143,5.5949,5.5949,610366,0
1994-04-19,5.6498,5.8046,5.6498,5.723,544080,0
1994-04-20,5.7773,5.8046,5.7042,5.7042,491190,0
1994-04-21,5.723,5.75,5.6498,5.6498,373111,0
1994-04-22,5.6224,5.723,5.6224,5.7042,329653,0
1994-04-25,5.723,5.7773,5.6774,5.75,126637,0
1994-04-26,5.8046,5.9961,5.75,5.9687,408448,0
1994-04-28,5.9687,6.0507,5.8321,5.9143,414814,0
1994-04-29,5.9417,5.9961,5.8866,5.9417,972944,0
1994-05-02,5.9143,5.9417,5.8866,5.9143,190724,0
1994-05-03,5.9143,5.9417,5.8046,5.9143,122908,0
1994-05-04,5.9143,5.9687,5.8595,5.9417,98981,0
1994-05-05,5.9143,5.9961,5.9143,5.9687,298270,0
1994-05-06,5.9687,5.9961,5.8595,5.9961,270395,0
1994-05-09,5.9687,5.9961,5.8595,5.8866,508749,0
1994-05-10,5.9417,5.9687,5.8046,5.8046,397693,0
1994-05-11,5.8866,5.9143,5.8595,5.8866,309020,0
1994-05-12,5.8595,5.8866,5.75,5.8046,461778,0
1994-05-13,5.8595,5.9143,5.8046,5.9143,880324,0
1994-05-16,5.9143,6.0234,5.9143,5.9687,413275,0
1994-05-17,5.9687,5.9961,5.9143,5.9687,124665,0
1994-05-18,5.9143,5.9961,5.8866,5.9961,168777,0
1994-05-19,5.9779,6.1966,5.9503,6.1416,441590,0
1994-05-20,6.1416,6.251,6.1146,6.1146,456729,0
1994-05-23,6.0601,6.1692,6.0051,6.1692,440271,0
1994-05-24,6.1966,6.3061,6.1416,6.1416,628803,0
1994-05-25,6.1692,6.251,6.1416,6.251,234841,0
1994-05-26,6.2789,6.2789,6.1966,6.251,224524,0
1994-05-27,6.224,6.251,6.1966,6.1966,282689,0
1994-05-31,6.1692,6.1966,6.0874,6.0874,619364,0
1994-06-01,6.1966,6.1966,6.0324,6.0324,286417,0
1994-06-02,6.0874,6.0874,6.0051,6.0324,364332,0
1994-06-03,6.1146,6.1146,6.0051,6.1146,170971,0
1994-06-06,6.0874,6.224,6.0601,6.224,501287,0
1994-06-07,6.1692,6.3332,6.1692,6.251,618267,0
1994-06-08,6.251,6.251,6.1146,6.1692,226500,0
1994-06-09,6.1416,6.224,6.1146,6.224,369160,0
1994-06-10,6.224,6.3604,6.224,6.3332,554397,0
1994-06-13,6.3332,6.3877,6.251,6.3332,396594,0
1994-06-14,6.3332,6.4695,6.3332,6.4695,776294,0
1994-06-15,6.4426,6.4972,6.3604,6.4695,488558,0
1994-06-16,6.4972,6.6341,6.4695,6.5518,930364,0
1994-06-17,6.5518,6.5518,6.3877,6.3877,319997,0
1994-06-20,6.3604,6.3604,6.251,6.3061,759830,0
1994-06-21,6.3061,6.3332,6.1692,6.1966,362137,0
1994-06-22,6.1692,6.3604,6.1692,6.3061,497776,0
1994-06-23,6.3332,6.4972,6.2789,6.2789,501722,0
1994-06-24,6.251,6.3877,6.224,6.251,866276,0
1994-06-27,6.251,6.3877,6.251,6.3332,457391,0
1994-06-28,6.3061,6.3877,6.251,6.3061,498215,0
1994-06-29,6.3061,6.3877,6.2789,6.3061,555497,0
1994-06-30,6.3332,6.3332,6.0601,6.1692,614316,0
1994-07-01,6.1966,6.251,6.0051,6.251,338874,0
1994-07-05,6.224,6.251,6.0324,6.1692,150560,0
1994-07-06,6.1416,6.1966,6.0874,6.1416,113688,0
1994-07-07,6.1416,6.1966,6.1416,6.1966,137832,0
1994-07-08,6.1692,6.251,6.1146,6.1146,180630,0
1994-07-11,6.1146,6.1692,6.0874,6.1146,102494,0
1994-07-12,6.1146,6.1146,6.0601,6.1146,91741,0
1994-07-13,6.0874,6.3332,6.0874,6.2789,183702,0
1994-07-14,6.251,6.5518,6.224,6.3061,683013,0
1994-07-15,6.224,6.3061,6.1692,6.2789,244935,0
1994-07-18,6.251,6.3332,6.1966,6.1966,268857,0
1994-07-19,6.224,6.251,6.1416,6.1416,179092,0
1994-07-20,6.1416,6.251,6.1146,6.1692,361919,0
1994-07-21,6.1416,6.1416,6.0874,6.0874,376403,0
1994-07-22,6.0874,6.1416,6.0601,6.1416,204332,0
1994-07-25,6.1416,6.1966,6.1146,6.1966,55529,0
1994-07-26,6.1692,6.3061,6.1692,6.2789,350286,0
1994-07-27,6.251,6.4153,6.224,6.3877,507871,0
1994-07-28,6.3877,6.4426,6.3604,6.4426,372232,0
1994-07-29,6.4153,6.4695,6.3604,6.3604,340629,0
1994-08-01,6.3332,6.5793,6.3332,6.5793,131031,0
1994-08-02,6.5793,6.6064,6.4153,6.4695,265788,0
1994-08-03,6.4153,6.4426,6.3604,6.4153,56845,0
1994-08-04,6.4153,6.4153,6.3332,6.3604,119834,0
1994-08-05,6.3604,6.3604,6.1966,6.3332,350722,0
1994-08-08,6.3061,6.3332,6.2789,6.3332,87793,0
1994-08-09,6.3332,6.3877,6.3061,6.3332,234181,0
1994-08-10,6.3604,6.4153,6.3061,6.4153,189849,0
1994-08-11,6.3604,6.3877,6.3061,6.3332,154073,0
1994-08-12,6.3332,6.3604,6.3061,6.3061,249327,0
1994-08-15,6.3061,6.3604,6.3061,6.3332,32042,0
1994-08-16,6.3061,6.3061,6.251,6.2789,136295,0
1994-08-17,6.3061,6.3061,6.251,6.2789,143319,0
1994-08-18,6.3061,6.3061,6.251,6.2789,224524,0
1994-08-19,6.3152,6.3424,6.2873,6.3152,156706,0
1994-08-22,6.3152,6.3697,6.3152,6.3424,86695,0
1994-08-23,6.3424,6.3424,6.3152,6.3152,294541,0
1994-08-24,6.2873,6.397,6.2873,6.3697,267763,0
1994-08-25,6.3424,6.3424,6.2601,6.2873,277637,0
1994-08-26,6.3152,6.397,6.2873,6.3152,229134,0
1994-08-29,6.3152,6.3424,6.2873,6.3152,240766,0
1994-08-30,6.3152,6.4245,6.3152,6.4245,491848,0
1994-08-31,6.397,6.479,6.397,6.479,1142598,0
1994-09-01,6.4245,6.4517,6.3697,6.4517,350286,0
1994-09-02,6.4245,6.5062,6.3697,6.4517,139807,0
1994-09-06,6.4517,6.4517,6.3697,6.397,101399,0
1994-09-07,6.4517,6.5612,6.4517,6.5612,426006,0
1994-09-08,6.5337,6.5612,6.5062,6.5337,183920,0
1994-09-09,6.5337,6.5612,6.5337,6.5337,135638,0
1994-09-12,6.5337,6.5612,6.4245,6.4245,145073,0
1994-09-13,6.479,6.5612,6.4517,6.5337,149243,0
1994-09-14,6.5062,6.5337,6.3424,6.3424,159782,0
1994-09-15,6.3697,6.5062,6.3424,6.479,332289,0
1994-09-16,6.479,6.479,6.2873,6.3152,384306,0
1994-09-19,6.3424,6.4245,6.3152,6.397,324388,0
1994-09-20,6.3697,6.3697,6.2058,6.2058,450147,0
1994-09-21,6.2058,6.233,5.8685,5.9598,638899,0
1994-09-22,6.0687,6.1237,6.0144,6.1237,337993,0
1994-09-23,6.2058,6.397,6.1783,6.233,453661,0
1994-09-26,6.233,6.4517,6.2058,6.397,235940,0
1994-09-27,6.397,6.4245,6.2873,6.3152,188749,0
1994-09-28,6.2873,6.5337,6.2873,6.4517,197310,0
1994-09-29,6.397,6.5062,6.3697,6.479,71770,0
1994-09-30,6.479,6.5337,6.4517,6.5062,229793,0
1994-10-03,6.479,6.6158,6.479,6.5612,432810,0
1994-10-04,6.5337,6.5612,6.4517,6.4517,182826,0
1994-10-05,6.4517,6.4517,6.2601,6.3697,279396,0
1994-10-06,6.3424,6.397,6.3424,6.397,306389,0
1994-10-07,6.397,6.5062,6.397,6.479,203016,0
1994-10-10,6.5062,6.6158,6.5062,6.5883,148148,0
1994-10-11,6.6706,6.6978,6.5883,6.5883,449048,0
1994-10-12,6.6432,6.6432,6.479,6.5612,289053,0
1994-10-13,6.5612,6.5883,6.5337,6.5612,294100,0
1994-10-14,6.5883,6.6158,6.5062,6.6158,311000,0
1994-10-17,6.6158,6.6978,6.5883,6.5883,558571,0
1994-10-18,6.6432,6.6432,6.5612,6.5883,753029,0
1994-10-19,6.5612,6.6432,6.5337,6.6432,936728,0
1994-10-20,6.5883,6.6158,6.5337,6.5612,202798,0
1994-10-21,6.5612,6.5883,6.5612,6.5612,185680,0
1994-10-24,6.5883,6.5883,6.2873,6.2873,192044,0
1994-10-25,6.3152,6.3424,6.2058,6.3424,406691,0
1994-10-26,6.3152,6.3697,6.3152,6.3424,104251,0
1994-10-27,6.3697,6.4245,6.2873,6.3152,90207,0
1994-10-28,6.3424,6.479,6.3424,6.479,110400,0
1994-10-31,6.479,6.479,6.397,6.397,84500,0
1994-11-01,6.397,6.397,6.233,6.3424,159120,0
1994-11-02,6.3424,6.3424,6.2058,6.2058,131905,0
1994-11-03,6.233,6.3424,6.233,6.3152,68915,0
1994-11-04,6.3152,6.3424,6.2601,6.2873,152316,0
1994-11-07,6.2873,6.2873,6.233,6.233,191821,0
1994-11-08,6.2058,6.233,6.2058,6.233,21070,0
1994-11-09,6.2601,6.3424,6.2058,6.2601,125323,0
1994-11-10,6.2873,6.397,6.2873,6.3152,138709,0
1994-11-11,6.2873,6.3152,6.1783,6.2601,123347,0
1994-11-14,6.2601,6.3697,6.2601,6.3152,213114,0
1994-11-15,6.2873,6.3424,6.1783,6.233,107543,0
1994-11-16,6.2601,6.2601,6.0964,6.1509,165706,0
1994-11-17,6.1237,6.1509,6.0964,6.0964,96350,0
1994-11-18,6.0964,6.1237,6.0417,6.0687,177119,0
1994-11-21,6.0687,6.1237,6.0417,6.0417,97669,0
1994-11-22,6.0417,6.0687,5.9869,6.0687,149681,0
1994-11-23,6.0417,6.0964,5.9598,5.9598,576347,0
1994-11-25,6.0144,6.0144,5.9598,6.0144,244497,0
1994-11-28,6.0144,6.0417,5.7958,5.7958,531135,0
1994-11-29,5.823,5.823,5.2941,5.3855,575032,0
1994-11-30,5.4674,5.8502,5.4674,5.6862,915223,0
1994-12-01,5.7137,5.7137,5.6588,5.6588,423592,0
1994-12-02,5.6862,5.8502,5.6862,5.7137,834014,0
1994-12-05,5.7137,5.823,5.7137,5.7411,309020,0
1994-12-06,5.7137,5.7683,5.6311,5.7683,922464,0
1994-12-07,5.7411,5.7683,5.6862,5.6862,50260,0
1994-12-08,5.7137,5.7683,5.6043,5.6043,248671,0
1994-12-09,5.6043,5.6311,5.5495,5.577,325922,0
1994-12-12,5.6311,5.6311,5.577,5.6043,103814,0
1994-12-13,5.577,5.6043,5.577,5.6043,180190,0
1994-12-14,5.577,5.7683,5.5495,5.7683,363454,0
1994-12-15,5.7411,5.7411,5.6588,5.7411,272151,0
1994-12-16,5.6862,5.7411,5.6311,5.6862,452998,0
1994-12-19,5.6311,5.7137,5.6311,5.6862,349406,0
1994-12-20,5.7137,5.7137,5.6588,5.7137,298709,0
1994-12-21,5.6588,5.7683,5.6588,5.7411,285756,0
1994-12-22,5.7683,5.905,5.7137,5.7958,271273,0
1994-12-23,5.7958,5.9598,5.7958,5.9598,80112,0
1994-12-27,5.9323,6.0417,5.9323,5.9869,212894,0
1994-12-28,5.9598,5.9869,5.8502,5.905,421836,0
1994-12-29,5.8502,5.8502,5.7411,5.7683,282689,0
1994-12-30,5.823,5.9323,5.7958,5.823,146829,0
1995-01-03,5.823,5.8778,5.7411,5.7411,118739,0
1995-01-04,5.7411,5.7411,5.6311,5.6588,328558,0
1995-01-05,5.6588,5.7411,5.6588,5.7411,226500,0
1995-01-06,5.7958,5.8778,5.7683,5.7958,452563,0
1995-01-09,5.7958,5.7958,5.577,5.6043,292346,0
1995-01-10,5.6588,5.7958,5.6588,5.7411,309020,0
1995-01-11,5.7683,5.905,5.7411,5.823,440711,0
1995-01-12,5.8502,5.9323,5.823,5.8502,814041,0
1995-01-13,5.823,5.8778,5.7683,5.823,749954,0
1995-01-16,5.823,5.823,5.6862,5.6862,340189,0
1995-01-17,5.7411,5.9869,5.7137,5.9869,609710,0
1995-01-18,5.9598,6.406,5.9598,6.324,998842,0
1995-01-19,6.2601,6.2873,6.1783,6.2058,509627,0
1995-01-20,6.2058,6.2601,6.1237,6.2601,663922,0
1995-01-23,6.2601,6.406,6.233,6.233,511381,0
1995-01-24,6.2601,6.2873,6.2058,6.233,450587,0
1995-01-25,6.233,6.3514,6.1509,6.324,484606,0
1995-01-26,6.2873,6.324,6.2601,6.324,215745,0
1995-01-27,6.324,6.3514,6.2873,6.324,234181,0
1995-01-30,6.2873,6.3514,6.1783,6.2058,443127,0
1995-01-31,6.2058,6.3514,6.2058,6.2601,456514,0
1995-02-01,6.2601,6.406,6.2601,6.379,746220,0
1995-02-02,6.379,6.461,6.2601,6.324,393084,0
1995-02-03,6.324,6.5156,6.324,6.461,422710,0
1995-02-06,6.4333,6.5156,6.379,6.5156,239232,0
1995-02-07,6.5156,6.5156,6.4333,6.461,124442,0
1995-02-08,6.5156,6.5978,6.5156,6.57,272594,0
1995-02-09,6.5428,6.7067,6.5428,6.6794,499090,0
1995-02-10,6.7067,6.7615,6.6794,6.734,311875,0
1995-02-13,6.734,7.0351,6.734,6.9801,620243,0
1995-02-14,6.9801,6.9801,6.7888,6.8162,467489,0
1995-02-15,6.7433,6.8253,6.716,6.7705,561863,0
1995-02-16,6.7705,6.7979,6.6247,6.716,388695,0
1995-02-17,6.716,6.7433,6.6519,6.6885,355773,0
1995-02-21,6.6885,6.716,6.57,6.5978,1398726,0
1995-02-22,6.6247,6.7705,6.6247,6.7705,222769,0
1995-02-23,6.7705,6.8801,6.7433,6.7705,472753,0
1995-02-24,6.7705,6.7979,6.6885,6.7705,129927,0
1995-02-27,6.7979,6.7979,6.716,6.716,248012,0
1995-02-28,6.716,6.8525,6.6885,6.8525,254373,0
1995-03-01,6.7979,6.8253,6.7705,6.7979,271273,0
1995-03-02,6.7705,6.7979,6.6885,6.6885,271491,0
1995-03-03,6.6885,6.7705,6.6885,6.7705,67595,0
1995-03-06,6.716,6.716,6.6247,6.6519,126418,0
1995-03-07,6.716,6.7433,6.4883,6.5156,150782,0
1995-03-08,6.57,6.5978,6.5428,6.57,220133,0
1995-03-09,6.57,6.7433,6.57,6.7433,298493,0
1995-03-10,6.716,6.7979,6.716,6.7705,408887,0
1995-03-13,6.7979,6.8801,6.7705,6.7705,334046,0
1995-03-14,6.8801,7.1262,6.8525,7.0987,600047,0
1995-03-15,7.0712,7.0712,6.9622,7.0166,434785,0
1995-03-16,7.0712,7.3535,7.0712,7.2629,949677,0
1995-03-17,7.2629,7.3633,7.2353,7.3535,708475,0
1995-03-20,7.29,7.381,7.1811,7.1811,590176,0
1995-03-21,7.2629,7.381,7.2353,7.3535,613000,0
1995-03-22,7.3535,7.4086,7.3266,7.381,582931,0
1995-03-23,7.4358,7.4358,7.2353,7.2629,595662,0
1995-03-24,7.29,7.29,7.1535,7.2082,803287,0
1995-03-27,7.2629,7.2629,7.1535,7.1535,557255,0
1995-03-28,7.2353,7.29,7.1811,7.2629,450805,0
1995-03-29,7.29,7.4904,7.2629,7.4086,410422,0
1995-03-30,7.4358,7.4904,7.4086,7.4358,331630,0
1995-03-31,7.4631,7.5451,7.4086,7.4904,384746,0
1995-04-03,7.4631,7.4904,7.381,7.381,297834,0
1995-04-04,7.4358,7.6271,7.4358,7.6,585785,0
1995-04-05,7.5725,7.7639,7.5725,7.6,640654,0
1995-04-06,7.6271,7.682,7.5725,7.682,433686,0
1995-04-07,7.6,7.6544,7.4086,7.4631,876372,0
1995-04-10,7.4904,7.4904,7.2629,7.29,1446795,0
1995-04-11,7.3535,7.4086,7.29,7.4086,569983,0
1995-04-12,7.4358,7.4631,7.2629,7.2629,389131,0
1995-04-13,7.3266,7.3535,7.2082,7.3266,408668,0
1995-04-17,7.4631,7.4904,7.381,7.4086,397693,0
1995-04-18,7.4086,7.4631,7.2082,7.2082,336678,0
1995-04-19,7.29,7.29,7.0987,7.1262,469903,0
1995-04-20,7.1811,7.2353,7.0987,7.0987,365866,0
1995-04-21,7.1535,7.2082,7.0712,7.0712,643727,0
1995-04-24,7.0987,7.0987,6.9348,7.044,466170,0
1995-04-25,7.0712,7.1262,6.8801,6.8801,710010,0
1995-04-26,6.9348,6.9348,6.8253,6.8801,880984,0
1995-04-27,6.9622,7.0166,6.9074,6.9893,1092994,0
1995-04-28,7.0166,7.1811,7.0166,7.1811,684988,0
1995-05-01,7.1535,7.2353,7.1535,7.2082,449270,0
1995-05-02,7.2082,7.2629,7.0712,7.1262,302220,0
1995-05-03,7.1811,7.1811,7.1262,7.1535,215529,0
1995-05-04,7.1262,7.2353,7.0987,7.1262,390452,0
1995-05-05,7.1535,7.2082,7.1262,7.1262,259202,0
1995-05-08,7.0987,7.1811,7.0987,7.1262,187868,0
1995-05-09,7.0987,7.1811,7.0712,7.0712,603561,0
1995-05-10,7.0987,7.1262,7.0712,7.0987,680600,0
1995-05-11,7.0987,7.1535,7.0987,7.1262,317804,0
1995-05-12,7.0987,7.1535,7.0712,7.1262,232428,0
1995-05-15,7.1262,7.1811,7.0987,7.1262,395937,0
1995-05-16,7.1262,7.1535,7.044,7.0987,394620,0
1995-05-17,7.0987,7.1535,7.044,7.1262,514015,0
1995-05-18,7.1535,7.1811,6.9893,7.0166,275443,0
1995-05-19,7.0259,7.0259,6.944,6.9713,236376,0
1995-05-22,6.9713,7.0532,6.8525,6.9161,403839,0
1995-05-23,6.8801,6.9161,6.8253,6.8525,1002134,0
1995-05-24,6.8525,7.0259,6.8525,6.9161,1254533,0
1995-05-25,6.9713,6.9984,6.8801,6.9713,581396,0
1995-05-26,6.944,7.0259,6.944,6.9984,143096,0
1995-05-30,6.9161,6.9713,6.8525,6.8801,510940,0
1995-05-31,6.8801,7.0259,6.8525,6.9984,377283,0
1995-06-01,6.944,7.0806,6.944,7.0259,474729,0
1995-06-02,6.9713,6.9984,6.9161,6.9161,249764,0
1995-06-05,6.9161,7.0259,6.9161,6.9984,227380,0
1995-06-06,7.0259,7.0806,6.9161,6.9984,317363,0
1995-06-07,7.0259,7.135,6.944,7.135,767077,0
1995-06-08,7.135,7.2171,7.1077,7.1896,514674,0
1995-06-09,7.1896,7.2447,7.1896,7.1896,380794,0
1995-06-12,7.1896,7.2447,7.1622,7.1896,460025,0
1995-06-13,7.1896,7.5818,7.1896,7.5268,1132067,0
1995-06-14,7.5268,7.6365,7.4995,7.6093,473852,0
1995-06-15,7.6093,7.6638,7.5818,7.6365,448174,0
1995-06-16,7.5818,7.6365,7.5818,7.6093,216184,0
1995-06-19,7.6365,7.6911,7.6365,7.6638,269958,0
1995-06-20,7.6365,7.6638,7.5818,7.6365,298270,0
1995-06-21,7.6911,7.6911,7.6093,7.6365,202798,0
1995-06-22,7.6093,7.7458,7.6093,7.6911,632311,0
1995-06-23,7.6911,7.6911,7.6093,7.6365,291467,0
1995-06-26,7.6093,7.6365,7.5818,7.5818,367407,0
1995-06-27,7.5818,7.6093,7.4995,7.5542,269958,0
1995-06-28,7.5542,7.6365,7.5268,7.5542,289710,0
1995-06-29,7.5268,7.5542,7.3535,7.3535,362357,0
1995-06-30,7.4174,7.4995,7.2995,7.4174,535964,0
1995-07-03,7.4725,7.5542,7.4451,7.5268,138492,0
1995-07-05,7.5268,7.6093,7.5268,7.5542,338215,0
1995-07-06,7.5818,7.6093,7.5268,7.5818,337556,0
1995-07-07,7.5818,7.6638,7.5818,7.6093,260301,0
1995-07-10,7.6365,7.8006,7.6365,7.7731,265128,0
1995-07-11,7.8006,7.8913,7.6365,7.6638,426665,0
1995-07-12,7.6365,7.6911,7.6093,7.6638,388257,0
1995-07-13,7.6365,7.6365,7.5542,7.5542,287956,0
1995-07-14,7.4995,7.5268,7.2718,7.4725,980623,0
1995-07-17,7.6911,8.0009,7.6638,7.9735,814920,0
1995-07-18,8.0009,8.0553,7.9461,7.9735,662823,0
1995-07-19,7.9461,8.0828,7.7458,7.8006,1053052,0
1995-07-20,7.8006,7.9461,7.7458,7.9187,418103,0
1995-07-21,7.9735,8.1375,7.9735,8.1375,481753,0
1995-07-24,8.0828,8.3015,8.0828,8.3015,534647,0
1995-07-25,8.2742,8.4747,8.2742,8.4474,713081,0
1995-07-26,8.4474,8.6116,8.4474,8.4474,782435,0
1995-07-27,8.4747,8.6386,8.4198,8.6386,553741,0
1995-07-28,8.5293,8.6116,8.5293,8.5565,622219,0
1995-07-31,8.5293,8.5565,8.4747,8.5565,228477,0
1995-08-01,8.5565,8.6116,8.4474,8.5293,314731,0
1995-08-02,8.5565,8.6934,8.5293,8.5843,309464,0
1995-08-03,8.5293,8.7208,8.5293,8.6116,367407,0
1995-08-04,8.6386,8.7208,8.6116,8.6661,301781,0
1995-08-07,8.6934,8.8938,8.6661,8.812,300244,0
1995-08-08,8.7755,8.7755,8.5565,8.5843,451246,0
1995-08-09,8.6386,8.6934,8.5843,8.6661,200599,0
1995-08-10,8.6934,8.6934,8.5843,8.6386,695525,0
1995-08-11,8.5843,8.6116,8.5565,8.6116,495798,0
1995-08-14,8.5843,8.5843,8.4198,8.5293,685427,0
1995-08-15,8.6116,8.6116,8.4747,8.5565,493163,0
1995-08-16,8.6116,8.6116,8.4747,8.5565,291028,0
1995-08-17,8.5293,8.5565,8.4747,8.5565,278297,0
1995-08-18,8.5565,8.5565,8.4474,8.4747,248012,0
1995-08-21,8.5022,8.5565,8.4747,8.4747,390012,0
1995-08-22,8.5293,8.5293,8.4198,8.5022,742053,0
1995-08-23,8.5112,8.5658,8.4839,8.5112,438737,0
1995-08-24,8.5112,8.5384,8.4839,8.5112,764879,0
1995-08-25,8.5112,8.5658,8.4839,8.5112,539256,0
1995-08-28,8.5112,8.6751,8.4839,8.6479,341290,0
1995-08-29,8.757,8.757,8.5658,8.5931,332947,0
1995-08-30,8.5658,8.7299,8.5384,8.7299,435661,0
1995-08-31,8.7299,8.8392,8.6751,8.7025,307703,0
1995-09-01,8.7025,8.7846,8.6203,8.757,174266,0
1995-09-05,8.7299,8.8392,8.7299,8.812,398351,0
1995-09-06,8.8392,9.067,8.812,8.985,462876,0
1995-09-07,8.9575,9.1216,8.9575,9.067,206748,0
1995-09-08,9.0943,9.1494,9.0397,9.0943,173170,0
1995-09-11,9.0397,9.1769,9.0125,9.0397,229793,0
1995-09-12,9.0397,9.0397,8.985,9.0125,237914,0
1995-09-13,9.0125,9.067,8.985,9.0397,316709,0
1995-09-14,9.0397,9.1769,8.985,9.1494,444662,0
1995-09-15,9.1494,9.3219,9.0943,9.1769,388695,0
1995-09-18,9.1216,9.1769,9.0943,9.1216,195335,0
1995-09-19,9.067,9.0943,8.9029,8.9575,422931,0
1995-09-20,8.9575,9.1769,8.9029,9.0943,415251,0
1995-09-21,9.1216,9.1216,8.9029,8.985,254154,0
1995-09-22,8.985,9.1494,8.9302,9.0125,261837,0
1995-09-25,8.985,9.0397,8.9302,8.9302,409106,0
1995-09-26,8.985,9.1216,8.9575,8.9575,261837,0
1995-09-27,8.9302,9.2023,8.9302,9.067,330971,0
1995-09-28,9.067,9.0943,8.9302,8.985,310342,0
1995-09-29,9.0125,9.4329,9.0125,9.3765,406911,0
1995-10-02,9.3765,9.3765,9.1216,9.1769,308150,0
1995-10-03,9.2659,9.3494,9.2023,9.2659,256568,0
1995-10-04,9.2307,9.2659,9.1494,9.1769,477144,0
1995-10-05,9.2307,9.3219,9.1769,9.2935,312976,0
1995-10-06,9.2935,9.4042,9.2659,9.3219,323509,0
1995-10-09,9.3219,9.4042,9.1769,9.1769,267543,0
1995-10-10,9.1216,9.1216,8.9575,8.9575,376403,0
1995-10-11,9.0125,9.2659,8.985,9.1769,211576,0
1995-10-12,9.1769,9.3765,9.1769,9.3494,279612,0
1995-10-13,9.4042,9.54,9.4042,9.4329,168558,0
1995-10-16,9.461,9.4889,9.3494,9.3765,155829,0
1995-10-17,9.3494,9.3494,9.0397,9.0397,813602,0
1995-10-18,9.1216,9.1769,8.5931,8.7025,1121748,0
1995-10-19,8.7299,8.7299,8.5931,8.6479,606196,0
1995-10-20,8.6479,8.6479,8.4198,8.5112,1076756,0
1995-10-23,8.5112,8.5112,8.4198,8.5112,488993,0
1995-10-24,8.5658,8.5931,8.4839,8.5112,352482,0
1995-10-25,8.5112,8.5384,8.0553,8.3927,1159500,0
1995-10-26,8.4474,8.4839,8.2284,8.2833,608832,0
1995-10-27,8.2557,8.3656,8.2557,8.338,258545,0
1995-10-30,8.4198,8.5658,8.3927,8.5384,561863,0
1995-10-31,8.5112,8.757,8.5112,8.7299,623976,0
1995-11-01,8.7025,8.8392,8.5384,8.6203,446420,0
1995-11-02,8.6203,8.6751,8.5931,8.5931,334703,0
1995-11-03,8.6479,8.8392,8.5931,8.7846,368066,0
1995-11-06,8.757,8.8758,8.757,8.7846,201699,0
1995-11-07,8.7299,9.0125,8.7299,8.8392,432591,0
1995-11-08,8.812,9.0943,8.812,9.0397,297173,0
1995-11-09,9.0125,9.1769,8.9575,9.1216,484386,0
1995-11-10,9.1494,9.2023,9.0397,9.067,392423,0
1995-11-13,9.0125,9.1216,8.985,9.0397,243400,0
1995-11-14,8.985,9.0125,8.8392,8.9302,245816,0
1995-11-15,8.9302,9.067,8.6751,8.6751,751493,0
1995-11-16,8.7299,8.7846,8.6479,8.7299,752585,0
1995-11-17,8.757,8.812,8.7025,8.757,296950,0
1995-11-20,8.7846,8.7846,8.757,8.7846,227160,0
1995-11-21,8.7934,8.8571,8.7663,8.7934,162852,0
1995-11-22,8.739,8.912,8.739,8.912,141125,0
1995-11-24,8.9394,8.9669,8.8846,8.9669,209821,0
1995-11-27,8.9669,8.9669,8.8846,8.9669,167902,0
1995-11-28,8.9394,9.1033,8.912,9.049,305952,0
1995-11-29,9.049,9.1583,9.0214,9.0759,213114,0
1995-11-30,9.1033,9.4142,9.0759,9.3592,467923,0
1995-12-01,9.4142,9.558,9.4142,9.4142,562298,0
1995-12-04,9.4142,9.558,9.3592,9.3853,374869,0
1995-12-05,9.4142,9.4142,9.2747,9.3032,448394,0
1995-12-06,9.3032,9.3032,9.0759,9.1312,289270,0
1995-12-07,9.1944,9.2481,9.1583,9.2211,247353,0
1995-12-08,9.2481,9.3592,9.2481,9.3316,124884,0
1995-12-11,9.3032,9.3592,9.3032,9.3592,134322,0
1995-12-12,9.2747,9.3316,9.1944,9.1944,260740,0
1995-12-13,9.1944,9.2211,9.049,9.0759,543204,0
1995-12-14,9.0759,9.1033,8.9941,8.9941,316924,0
1995-12-15,8.9941,9.1033,8.9941,9.049,303758,0
1995-12-18,9.1033,9.1583,8.9394,8.9941,343920,0
1995-12-19,8.9394,8.9941,8.821,8.9394,327898,0
1995-12-20,8.9941,9.2211,8.9394,9.1583,262495,0
1995-12-21,9.2211,9.4969,9.1583,9.4417,281262,0
1995-12-22,9.4417,9.558,9.3853,9.3853,299477,0
1995-12-26,9.3853,9.614,9.3316,9.614,231220,0
1995-12-27,9.4969,9.558,9.049,9.049,351823,0
1995-12-28,9.1033,9.558,9.1033,9.4417,338432,0
1995-12-29,9.3853,9.778,9.3316,9.614,224416,0
1996-01-02,9.668,10.115,9.614,10.061,426885,0
1996-01-03,9.951,9.951,9.3316,9.3853,580956,0
1996-01-04,9.558,9.614,9.1583,9.2211,445758,0
1996-01-05,9.2211,9.2211,8.7663,8.7663,590614,0
1996-01-08,8.821,8.9394,8.7663,8.821,184251,0
1996-01-09,8.9394,8.9941,8.5479,8.657,493055,0
1996-01-10,8.7116,8.7116,8.4292,8.4292,372782,0
1996-01-11,8.6021,8.657,8.3744,8.4292,490315,0
1996-01-12,8.3744,8.7116,8.3744,8.657,338874,0
1996-01-15,8.7116,8.7663,8.4839,8.6021,194897,0
1996-01-16,8.6021,8.7663,8.4839,8.5479,304412,0
1996-01-17,8.6021,8.8846,8.5479,8.7663,264470,0
1996-01-18,8.7663,8.8846,8.657,8.821,319558,0
1996-01-19,8.8846,9.1583,8.8846,8.9941,223208,0
1996-01-22,8.9394,8.9394,8.4839,8.5479,364112,0
1996-01-23,8.5479,8.5479,8.1468,8.2651,1093874,0
1996-01-24,8.2651,8.3196,7.9825,8.2106,1103969,0
1996-01-25,8.2651,8.3744,8.2106,8.2651,773110,0
1996-01-26,8.2106,8.2651,8.1468,8.2651,699145,0
1996-01-29,8.2651,8.3196,8.1468,8.2106,225184,0
1996-01-30,8.3196,8.3744,8.2106,8.3196,443341,0
1996-01-31,8.2651,8.4292,8.1468,8.3744,849817,0
1996-02-01,8.4292,8.5479,8.3196,8.4292,496349,0
1996-02-02,8.5479,8.5479,8.3744,8.4839,419422,0
1996-02-05,8.3744,8.6021,8.3196,8.6021,355008,0
1996-02-06,8.5479,8.8846,8.5479,8.7116,1007729,0
1996-02-07,8.7663,8.8846,8.7116,8.7663,892834,0
1996-02-08,8.8846,8.9394,8.7116,8.8846,390670,0
1996-02-09,8.8846,9.2211,8.8846,9.1583,485924,0
1996-02-12,9.1033,9.3316,9.1033,9.2211,413716,0
1996-02-13,9.2747,9.3853,9.2211,9.3316,553411,0
1996-02-14,9.3316,9.4969,9.2747,9.3853,433798,0
1996-02-15,9.3853,9.668,9.3316,9.614,516867,0
1996-02-16,9.614,9.724,9.2211,9.2747,550231,0
1996-02-20,9.1033,9.2211,8.9394,9.1033,335692,0
1996-02-21,9.1399,9.3679,9.0853,9.2023,199067,0
1996-02-22,9.1399,9.4229,9.0853,9.4229,686085,0
1996-02-23,9.4229,9.595,9.1399,9.2576,556266,0
1996-02-26,9.3131,9.3131,9.2023,9.2576,96790,0
1996-02-27,9.2576,9.54,9.2576,9.4229,221562,0
1996-02-28,9.4229,9.54,9.3131,9.3679,389462,0
1996-02-29,9.3131,9.54,9.3131,9.3679,127404,0
1996-03-01,9.3679,9.4789,9.2576,9.2576,196760,0
1996-03-04,9.2576,9.54,9.2576,9.4789,270504,0
1996-03-05,9.4789,9.4789,9.3131,9.3679,275663,0
1996-03-06,9.3131,9.4229,9.2846,9.3131,151661,0
1996-03-07,9.3131,9.4229,9.2576,9.3679,413055,0
1996-03-08,9.3679,9.3679,9.0853,9.0853,239778,0
1996-03-11,9.0306,9.0306,8.7481,8.7481,379035,0
1996-03-12,8.8028,8.9757,8.575,8.9757,396594,0
1996-03-13,9.0306,9.0306,8.8571,8.9757,228582,0
1996-03-14,8.9757,9.0306,8.9213,9.0306,188532,0
1996-03-15,9.0306,9.1399,8.9757,8.9757,213663,0
1996-03-18,9.0306,9.2576,8.9213,9.2023,182493,0
1996-03-19,9.2023,9.2576,8.9757,9.0853,133002,0
1996-03-20,9.0306,9.2023,9.0306,9.1399,73634,0
1996-03-21,9.1399,9.2023,9.0853,9.1399,123677,0
1996-03-22,9.0853,9.2576,9.0853,9.1399,213663,0
1996-03-25,9.2023,9.3131,8.8028,9.2023,78354,0
1996-03-26,9.1399,9.2576,9.0306,9.1399,182493,0
1996-03-27,9.1399,9.2023,9.0306,9.0853,171082,0
1996-03-28,9.0306,9.2023,8.9757,9.1399,231550,0
1996-03-29,9.2023,9.2576,9.0306,9.0853,335692,0
1996-04-01,9.0853,9.2576,8.9757,9.0853,350945,0
1996-04-02,9.1399,9.2576,8.9757,9.0853,409434,0
1996-04-03,9.1399,9.2023,9.0306,9.0853,278956,0
1996-04-04,9.2023,9.3131,9.0306,9.2576,284003,0
1996-04-08,9.0853,9.1399,8.8571,9.0306,437749,0
1996-04-09,9.0853,9.1399,8.8571,9.0306,447845,0
1996-04-10,9.0306,9.3679,9.0306,9.2576,551874,0
1996-04-11,9.3131,9.3679,9.2023,9.2576,185785,0
1996-04-12,9.2576,9.4229,9.2576,9.4229,181726,0
1996-04-15,9.4229,9.4789,9.3679,9.4789,151109,0
1996-04-16,9.988,10.889,9.988,10.497,1530198,0
1996-04-17,10.497,10.889,10.441,10.673,992037,0
1996-04-18,10.608,11.17,10.552,11.064,1254752,0
1996-04-19,11.064,11.115,11.009,11.115,946277,0
1996-04-22,11.17,11.398,10.955,11.17,1085425,0
1996-04-23,11.226,11.226,10.955,11.064,688501,0
1996-04-24,11.064,11.17,10.779,10.779,668856,0
1996-04-25,10.889,11.292,10.832,11.292,529159,0
1996-04-26,11.292,11.398,11.064,11.17,302441,0
1996-04-29,11.17,11.17,10.779,10.889,378929,0
1996-04-30,10.889,11.115,10.779,11.064,439944,0
1996-05-01,11.115,11.398,11.009,11.064,503043,0
1996-05-02,11.064,11.115,10.779,10.779,269080,0
1996-05-03,10.832,10.832,10.608,10.608,263594,0
1996-05-06,10.673,10.832,10.552,10.832,468366,0
1996-05-07,10.832,11.17,10.779,11.115,588199,0
1996-05-08,11.115,11.226,10.889,11.064,300686,0
1996-05-09,11.226,11.908,11.226,11.508,699915,0
1996-05-10,11.627,11.737,11.292,11.508,720765,0
1996-05-13,11.573,11.683,11.508,11.627,379914,0
1996-05-14,11.573,11.683,11.508,11.508,989183,0
1996-05-15,11.573,11.793,11.508,11.627,534100,0
1996-05-16,11.627,11.855,11.627,11.793,1308525,0
1996-05-17,11.855,11.963,11.793,11.963,684988,0
1996-05-20,12.018,12.194,11.963,11.963,427654,0
1996-05-21,12.018,12.139,11.908,11.963,203344,0
1996-05-22,11.892,12,11.774,11.892,329982,0
1996-05-23,11.892,11.892,11.437,11.545,416791,0
1996-05-24,11.664,11.664,11.491,11.545,225621,0
1996-05-28,11.545,11.664,11.437,11.437,266881,0
1996-05-29,11.437,11.491,11.263,11.263,412946,0
1996-05-30,11.263,11.381,11.207,11.329,259972,0
1996-05-31,11.381,11.381,11.207,11.207,245265,0
1996-06-03,11.263,11.263,11.037,11.098,184473,0
1996-06-04,11.152,11.329,10.926,11.037,2222318,0
1996-06-05,11.037,11.491,11.037,11.329,345348,0
1996-06-06,11.329,11.491,11.329,11.329,216735,0
1996-06-07,11.329,11.329,11.037,11.098,217721,0
1996-06-10,11.037,11.381,11.037,11.381,242193,0
1996-06-11,11.329,11.437,11.329,11.329,424800,0
1996-06-12,11.437,11.892,11.381,11.719,385732,0
1996-06-13,11.664,11.83,11.437,11.664,410532,0
1996-06-14,11.774,12.565,11.664,12.112,743042,0
1996-06-17,12,12.056,11.329,11.381,822930,0
1996-06-18,11.491,11.774,11.437,11.608,314621,0
1996-06-19,11.608,11.664,11.437,11.491,360603,0
1996-06-20,11.491,11.719,11.437,11.719,328888,0
1996-06-21,11.545,11.608,11.207,11.207,683784,0
1996-06-24,11.381,11.774,11.329,11.719,400879,0
1996-06-25,11.719,11.774,11.381,11.608,468804,0
1996-06-26,11.545,11.664,11.545,11.545,195117,0
1996-06-27,11.608,11.664,11.437,11.491,308255,0
1996-06-28,11.608,11.892,11.545,11.892,221013,0
1996-07-01,11.892,11.892,11.664,11.774,144088,0
1996-07-02,11.774,11.892,11.719,11.774,134431,0
1996-07-03,11.774,11.83,11.664,11.774,229353,0
1996-07-05,11.719,11.892,11.664,11.83,61343,0
1996-07-08,11.719,11.719,11.491,11.491,207076,0
1996-07-09,11.491,11.719,11.491,11.545,258215,0
1996-07-10,11.437,11.437,11.152,11.263,201699,0
1996-07-11,11.263,11.329,11.098,11.152,264470,0
1996-07-12,11.098,11.329,11.098,11.329,392423,0
1996-07-15,11.381,11.437,11.098,11.152,206199,0
1996-07-16,11.037,11.329,10.926,11.098,572285,0
1996-07-17,11.037,11.491,11.037,11.207,992479,0
1996-07-18,11.263,11.329,11.152,11.329,704415,0
1996-07-19,11.329,11.719,11.329,11.491,442684,0
1996-07-22,11.491,11.608,11.437,11.545,170312,0
1996-07-23,11.545,11.719,11.381,11.381,425458,0
1996-07-24,11.329,11.437,11.152,11.381,368173,0
1996-07-25,11.381,11.608,11.263,11.491,439944,0
1996-07-26,11.491,11.491,11.263,11.437,193143,0
1996-07-29,11.437,11.545,11.263,11.545,160111,0
1996-07-30,11.545,11.664,11.437,11.608,161754,0
1996-07-31,11.664,11.664,11.263,11.381,253168,0
1996-08-01,11.437,11.437,11.263,11.381,837414,0
1996-08-02,11.545,11.545,11.152,11.207,604552,0
1996-08-05,11.437,11.491,11.263,11.329,435553,0
1996-08-06,11.329,11.329,11.207,11.329,313084,0
1996-08-07,11.329,11.381,11.207,11.329,296844,0
1996-08-08,11.329,11.329,11.207,11.263,389899,0
1996-08-09,11.263,11.263,11.037,11.263,267435,0
1996-08-12,11.207,11.329,11.152,11.263,239778,0
1996-08-13,11.329,11.381,11.263,11.381,312205,0
1996-08-14,11.381,11.491,11.263,11.491,322851,0
1996-08-15,11.491,11.491,11.329,11.437,418212,0
1996-08-16,11.381,11.491,11.381,11.437,204444,0
1996-08-19,11.491,11.491,11.329,11.437,278406,0
1996-08-20,11.381,11.545,11.329,11.545,709134,0
1996-08-21,11.473,11.646,11.473,11.646,192811,0
1996-08-22,11.701,11.982,11.646,11.812,360273,0
1996-08-23,11.812,11.812,11.583,11.583,278848,0
1996-08-26,11.583,11.701,11.583,11.701,193796,0
1996-08-27,11.701,11.873,11.646,11.755,147816,0
1996-08-28,11.812,11.927,11.755,11.755,110178,0
1996-08-29,11.812,11.873,11.701,11.755,203124,0
1996-08-30,11.701,11.755,11.527,11.583,101618,0
1996-09-03,11.418,11.646,11.418,11.583,123126,0
1996-09-04,11.583,11.701,11.473,11.583,231109,0
1996-09-05,11.583,11.646,11.554,11.646,137942,0
1996-09-06,11.646,11.701,11.527,11.646,123237,0
1996-09-09,11.701,11.755,11.583,11.646,257887,0
1996-09-10,11.583,11.812,11.527,11.755,399776,0
1996-09-11,11.755,11.873,11.701,11.755,160984,0
1996-09-12,11.755,11.812,11.701,11.812,90423,0
1996-09-13,11.755,11.812,11.701,11.755,205652,0
1996-09-16,11.755,11.982,11.701,11.873,295747,0
1996-09-17,11.873,11.927,11.701,11.755,391767,0
1996-09-18,11.755,11.755,11.701,11.701,200824,0
1996-09-19,11.701,11.873,11.583,11.812,364001,0
1996-09-20,11.755,11.982,11.701,11.873,252511,0
1996-09-23,11.812,11.927,11.755,11.873,179861,0
1996-09-24,11.812,11.982,11.812,11.982,182388,0
1996-09-25,11.982,11.982,11.583,11.812,768940,0
1996-09-26,11.873,12.037,11.755,11.812,207405,0
1996-09-27,11.873,12.037,11.812,11.927,112589,0
1996-09-30,11.927,12.439,11.927,11.982,475716,0
1996-10-01,12.103,12.611,12.037,12.495,300902,0
1996-10-02,12.549,12.721,12.384,12.721,337116,0
1996-10-03,12.611,12.611,12.439,12.549,373443,0
1996-10-04,12.611,13.284,12.549,13.067,871105,0
1996-10-07,13.067,13.46,12.947,13.35,772558,0
1996-10-08,13.35,13.46,13.177,13.284,292346,0
1996-10-09,13.177,13.233,12.896,13.123,360054,0
1996-10-10,13.123,13.284,12.947,13.284,256568,0
1996-10-11,13.233,13.687,13.233,13.632,580078,0
1996-10-14,13.632,13.632,13.35,13.46,429957,0
1996-10-15,13.513,13.578,13.233,13.35,408008,0
1996-10-16,13.233,13.46,13.233,13.46,533332,0
1996-10-17,13.741,14.37,13.687,14.198,566694,0
1996-10-18,14.088,14.252,14.088,14.198,380573,0
1996-10-21,13.687,14.198,13.687,14.144,618816,0
1996-10-22,14.088,14.425,14.088,14.198,316488,0
1996-10-23,14.088,14.144,13.971,13.971,272262,0
1996-10-24,13.915,13.915,13.513,13.578,365432,0
1996-10-25,13.578,13.632,13.513,13.513,227267,0
1996-10-28,13.405,13.513,13.177,13.284,258323,0
1996-10-29,13.284,13.35,13.002,13.002,408119,0
1996-10-30,13.123,13.632,13.002,13.46,550231,0
1996-10-31,13.46,13.687,13.46,13.513,229353,0
1996-11-01,13.513,13.971,13.513,13.915,260633,0
1996-11-04,13.86,13.971,13.687,13.741,209931,0
1996-11-05,13.741,13.915,13.741,13.741,156048,0
1996-11-06,13.806,14.144,13.806,14.022,316376,0
1996-11-07,13.971,14.022,13.741,13.86,220133,0
1996-11-08,14.022,14.599,14.022,14.481,622439,0
1996-11-11,14.425,15.674,14.425,15.447,840489,0
1996-11-12,15.392,15.447,14.935,14.99,795494,0
1996-11-13,14.99,14.99,14.88,14.935,157255,0
1996-11-14,14.935,15.218,14.88,15.055,303537,0
1996-11-15,14.99,15.109,14.88,14.99,543204,0
1996-11-18,14.935,14.99,14.826,14.935,212999,0
1996-11-19,14.88,14.935,14.599,14.653,238682,0
1996-11-20,14.689,15.318,14.634,15.318,651406,0
1996-11-21,15.2,15.2,14.463,14.58,343920,0
1996-11-22,14.58,14.689,14.516,14.634,368942,0
1996-11-25,14.58,15.2,14.353,15.092,527952,0
1996-11-26,15.037,15.2,14.973,15.092,212894,0
1996-11-27,15.092,15.428,14.808,14.808,430944,0
1996-11-29,14.861,15.037,14.861,14.918,139807,0
1996-12-02,14.918,14.918,14.689,14.861,238352,0
1996-12-03,14.861,14.861,14.58,14.689,169656,0
1996-12-04,14.516,14.634,14.463,14.516,162521,0
1996-12-05,14.58,14.58,14.353,14.463,329767,0
1996-12-06,14.288,14.406,13.952,14.406,211684,0
1996-12-09,14.689,15.599,14.689,15.374,713191,0
1996-12-10,15.263,15.263,15.037,15.2,671929,0
1996-12-11,15.092,15.092,14.516,14.808,963067,0
1996-12-12,14.808,15.092,14.233,14.288,404607,0
1996-12-13,14.288,14.516,14.288,14.406,116761,0
1996-12-16,14.406,14.634,14.288,14.353,342164,0
1996-12-17,14.124,14.406,14.124,14.179,178984,0
1996-12-18,14.124,14.406,14.06,14.288,346995,0
1996-12-19,14.516,14.689,14.406,14.58,416020,0
1996-12-20,14.58,14.634,14.463,14.463,236488,0
1996-12-23,14.353,14.463,14.179,14.233,473964,0
1996-12-24,14.288,14.353,14.233,14.233,204332,0
1996-12-26,14.233,14.288,14.005,14.179,182493,0
1996-12-27,14.288,14.406,14.179,14.233,344910,0
1996-12-30,14.288,14.353,14.179,14.233,264140,0
1996-12-31,14.233,14.233,13.551,13.952,391111,0
1997-01-02,13.952,14.005,13.606,13.896,405155,0
1997-01-03,13.896,14.233,13.778,14.233,599283,0
1997-01-06,14.233,14.463,14.06,14.288,281481,0
1997-01-07,14.233,14.406,13.896,14.406,488993,0
1997-01-08,14.406,14.516,14.288,14.406,163731,0
1997-01-09,14.353,14.463,14.353,14.463,144196,0
1997-01-10,14.288,14.744,14.179,14.744,497884,0
1997-01-13,14.744,14.808,14.58,14.689,460575,0
1997-01-14,14.689,14.861,14.463,14.689,530039,0
1997-01-15,14.634,14.689,14.406,14.516,414814,0
1997-01-16,14.406,14.634,14.406,14.58,317363,0
1997-01-17,14.406,14.689,14.406,14.634,137063,0
1997-01-20,14.58,14.918,14.58,14.744,777391,0
1997-01-21,14.58,14.689,14.463,14.634,278406,0
1997-01-22,14.516,14.634,14.463,14.463,417224,0
1997-01-23,14.516,14.516,14.06,14.233,498105,0
1997-01-24,14.179,14.233,14.005,14.179,381342,0
1997-01-27,14.179,14.179,13.377,13.377,445542,0
1997-01-28,13.551,13.668,13.377,13.606,408775,0
1997-01-29,13.551,13.551,13.04,13.441,394729,0
1997-01-30,13.441,14.58,13.441,14.58,1088717,0
1997-01-31,14.463,14.516,14.179,14.353,1331347,0
1997-02-03,14.353,15.263,14.353,15.144,610039,0
1997-02-04,15.037,15.144,14.861,14.918,443453,0
1997-02-05,14.918,15.263,14.918,15.144,409764,0
1997-02-06,15.144,15.318,14.634,14.861,552533,0
1997-02-07,14.861,14.918,14.58,14.634,255360,0
1997-02-10,14.634,14.918,14.634,14.634,348309,0
1997-02-11,14.744,14.744,14.353,14.463,175035,0
1997-02-12,14.516,14.634,14.353,14.516,232428,0
1997-02-13,14.516,14.58,14.233,14.288,535306,0
1997-02-14,14.233,14.406,14.179,14.179,262822,0
1997-02-18,14.179,14.233,13.952,14.005,239890,0
1997-02-19,14.041,14.041,13.25,13.64,638899,0
1997-02-20,13.706,13.706,13.477,13.587,440381,0
1997-02-21,13.64,14.041,13.587,13.988,287294,0
1997-02-24,13.76,13.76,13.187,13.64,744139,0
1997-02-25,13.76,13.76,13.414,13.477,146500,0
1997-02-26,13.532,13.587,13.359,13.477,209161,0
1997-02-27,13.477,13.816,13.414,13.587,360603,0
1997-02-28,13.64,13.706,13.587,13.587,521585,0
1997-03-03,13.532,13.64,13.302,13.359,158791,0
1997-03-04,13.302,13.414,13.187,13.187,176353,0
1997-03-05,13.132,13.587,13.132,13.477,225950,0
1997-03-06,13.477,13.76,13.477,13.706,339970,0
1997-03-07,13.76,14.041,13.706,13.934,306282,0
1997-03-10,13.869,14.334,13.76,14.271,485155,0
1997-03-11,14.271,14.444,14.106,14.271,325047,0
1997-03-12,14.334,14.387,13.988,14.106,210368,0
1997-03-13,13.988,14.041,13.64,13.706,165045,0
1997-03-14,13.816,13.934,13.816,13.816,169327,0
1997-03-17,13.869,13.869,13.64,13.706,122908,0
1997-03-18,13.706,13.706,13.25,13.477,273690,0
1997-03-19,13.532,13.706,13.477,13.587,239669,0
1997-03-20,13.532,13.64,13.477,13.587,179420,0
1997-03-21,13.64,13.706,13.532,13.64,196981,0
1997-03-24,13.64,13.64,13.25,13.414,292121,0
1997-03-25,13.532,13.532,12.558,12.85,755333,0
1997-03-26,12.85,13.302,12.786,13.077,359505,0
1997-03-27,13.132,13.25,12.955,13.011,392316,0
1997-03-31,13.011,13.011,12.219,12.393,623317,0
1997-04-01,12.503,12.558,12.103,12.327,569875,0
1997-04-02,12.327,12.327,12.219,12.272,351823,0
1997-04-03,12.219,12.448,12.103,12.219,257009,0
1997-04-04,12.272,12.955,12.158,12.73,408998,0
1997-04-07,12.621,13.132,12.621,12.73,243949,0
1997-04-08,12.673,12.786,12.558,12.73,159670,0
1997-04-09,12.786,13.302,12.673,12.905,741612,0
1997-04-10,12.85,13.077,12.786,12.955,205761,0
1997-04-11,12.955,13.011,12.73,12.73,266996,0
1997-04-14,12.73,12.85,12.621,12.73,275443,0
1997-04-15,12.85,12.955,12.673,12.786,348748,0
1997-04-16,12.85,14.106,12.673,13.934,600710,0
1997-04-17,14.106,14.106,13.187,13.25,299805,0
1997-04-18,13.359,13.359,13.011,13.25,167351,0
1997-04-21,13.302,13.532,13.011,13.011,191821,0
1997-04-22,13.011,13.302,13.011,13.187,282027,0
1997-04-23,13.187,13.25,13.077,13.187,195883,0
1997-04-24,13.077,13.414,13.011,13.011,341943,0
1997-04-25,13.011,13.011,12.621,12.73,242521,0
1997-04-28,12.85,12.85,12.673,12.786,377388,0
1997-04-29,12.905,12.905,12.73,12.73,576785,0
1997-04-30,12.786,13.25,12.673,13.132,534534,0
1997-05-01,13.011,13.477,13.011,13.187,225405,0
1997-05-02,13.132,13.532,13.132,13.532,285871,0
1997-05-05,13.414,14.106,13.414,14.106,276212,0
1997-05-06,13.988,13.988,13.359,13.532,398679,0
1997-05-07,13.64,13.706,13.477,13.587,224745,0
1997-05-08,13.532,13.706,13.414,13.64,142993,0
1997-05-09,13.64,13.706,13.532,13.587,293554,0
1997-05-12,13.64,13.816,13.64,13.816,207955,0
1997-05-13,13.76,13.934,13.76,13.869,336242,0
1997-05-14,13.934,14.106,13.869,14.041,538270,0
1997-05-15,14.041,14.163,13.988,14.163,178105,0
1997-05-16,14.106,14.271,14.041,14.106,312098,0
1997-05-19,14.106,14.499,14.041,14.163,391767,0
1997-05-20,14.163,14.499,14.106,14.499,323730,0
1997-05-21,14.37,14.599,14.198,14.49,245265,0
1997-05-22,14.49,14.49,14.022,14.198,238352,0
1997-05-23,14.252,14.37,14.198,14.37,268201,0
1997-05-27,14.37,14.599,14.317,14.599,244935,0
1997-05-28,14.49,14.599,14.317,14.37,300794,0
1997-05-29,14.252,14.37,14.144,14.198,243181,0
1997-05-30,14.144,14.317,13.971,14.317,304083,0
1997-06-02,14.542,14.718,14.425,14.542,372013,0
1997-06-03,14.49,14.653,14.425,14.49,111276,0
1997-06-04,14.425,14.49,14.022,14.088,172730,0
1997-06-05,13.851,14.252,13.851,14.144,313634,0
1997-06-06,14.144,14.37,14.088,14.252,119287,0
1997-06-09,14.37,14.599,14.252,14.317,289270,0
1997-06-10,14.252,14.425,14.198,14.37,181726,0
1997-06-11,14.425,14.542,14.317,14.425,115884,0
1997-06-12,14.252,14.718,14.252,14.718,202578,0
1997-06-13,14.653,14.772,14.542,14.718,197201,0
1997-06-16,14.718,14.88,14.49,14.718,270945,0
1997-06-17,15.854,16.549,15.802,16.549,3829658,0
1997-06-18,16.376,16.549,16.148,16.256,8012680,0
1997-06-19,16.201,16.32,16.148,16.148,1172009,0
1997-06-20,16.085,16.376,15.802,16.148,1234453,0
1997-06-23,16.085,16.148,15.748,15.854,790886,0
1997-06-24,16.148,16.721,15.946,16.658,762135,0
1997-06-25,16.721,16.721,16.32,16.43,444990,0
1997-06-26,16.549,16.658,16.085,16.457,343043,0
1997-06-27,16.457,16.684,16.284,16.684,335470,0
1997-06-30,16.684,17.029,16.256,17.029,498762,0
1997-07-01,16.831,16.888,16.32,16.348,963833,0
1997-07-02,16.486,16.684,15.854,16.122,619474,0
1997-07-03,16.32,16.486,16.03,16.085,477472,0
1997-07-07,16.148,16.148,15.456,15.481,868250,0
1997-07-08,15.573,15.919,15.518,15.854,488118,0
1997-07-09,15.919,15.919,15.374,15.518,257225,0
1997-07-10,15.626,15.655,15.346,15.428,292565,0
1997-07-11,15.428,15.546,15.346,15.518,229682,0
1997-07-14,15.346,15.546,14.999,15.144,318792,0
1997-07-15,15.117,15.318,14.817,15.171,829074,0
1997-07-16,15.2,15.655,15.2,15.428,785948,0
1997-07-17,15.573,15.774,15.144,15.254,469680,0
1997-07-18,15.346,15.518,14.571,14.625,879995,0
1997-07-21,14.88,14.945,14.571,14.718,1263098,0
1997-07-22,14.718,14.945,14.198,14.425,1533269,0
1997-07-23,14.49,15.171,14.49,14.88,2071317,0
1997-07-24,15.055,15.919,15.028,15.774,762904,0
1997-07-25,15.518,15.683,15.171,15.374,630341,0
1997-07-28,15.401,15.748,15.401,15.546,404497,0
1997-07-29,15.518,15.546,15.254,15.456,457063,0
1997-07-30,15.546,15.546,15.401,15.546,228147,0
1997-07-31,15.481,15.683,15.374,15.546,322193,0
1997-08-01,15.481,15.573,15.374,15.518,246472,0
1997-08-04,15.456,15.599,15.401,15.573,246253,0
1997-08-05,15.518,15.626,15.481,15.518,305183,0
1997-08-06,15.573,15.854,15.481,15.748,478790,0
1997-08-07,15.802,16.175,15.481,15.546,589845,0
1997-08-08,15.42,15.546,15.163,15.546,432041,0
1997-08-11,15.674,15.739,15.481,15.645,232207,0
1997-08-12,15.674,15.711,15.481,15.582,553741,0
1997-08-13,15.674,15.674,15.355,15.518,292016,0
1997-08-14,15.582,15.645,15.073,15.328,425894,0
1997-08-15,15.263,15.328,15.1,15.135,372013,0
1997-08-18,15.037,15.135,14.88,15.1,198845,0
1997-08-19,15.163,15.355,15.037,15.1,400654,0
1997-08-20,15.1,15.163,14.88,15.008,1200209,0
1997-08-21,15.144,15.244,14.826,14.861,1097387,0
1997-08-22,14.762,15.144,14.727,15.117,348530,0
1997-08-25,15.117,15.401,14.926,15.055,292016,0
1997-08-26,15.055,15.599,15.018,15.273,399889,0
1997-08-27,15.144,15.273,14.889,15.055,275663,0
1997-08-28,14.926,15.309,14.826,15.082,243070,0
1997-08-29,14.955,15.273,14.889,15.117,185785,0
1997-09-02,15.309,15.536,15.208,15.309,351599,0
1997-09-03,15.401,15.693,15.374,15.599,264908,0
1997-09-04,15.464,15.565,15.336,15.374,221013,0
1997-09-05,15.464,15.854,15.374,15.599,207955,0
1997-09-08,15.731,16.075,15.401,15.731,266447,0
1997-09-09,15.464,15.982,15.438,15.757,281481,0
1997-09-10,15.731,15.757,15.401,15.401,289490,0
1997-09-11,15.336,15.401,14.955,15.018,527185,0
1997-09-12,15.018,15.181,14.762,15.144,567678,0
1997-09-15,15.018,15.181,14.955,15.082,287736,0
1997-09-16,15.244,15.499,14.634,15.438,983698,0
1997-09-17,15.664,15.731,15.374,15.499,772887,0
1997-09-18,15.536,16.658,15.536,16.467,951104,0
1997-09-19,16.301,16.622,16.275,16.339,698377,0
1997-09-22,16.366,16.721,16.237,16.495,419422,0
1997-09-23,16.495,16.658,16.275,16.275,351929,0
1997-09-24,16.201,16.748,16.201,16.531,403183,0
1997-09-25,16.531,16.531,15.793,15.946,488007,0
1997-09-26,16.075,16.237,15.854,15.946,350722,0
1997-09-29,15.854,15.982,15.731,15.821,412287,0
1997-09-30,15.919,16.339,15.854,16.139,433580,0
1997-10-01,16.301,16.786,16.237,16.275,283896,0
1997-10-02,16.201,16.721,16.201,16.721,208831,0
1997-10-03,16.812,16.849,16.43,16.594,322633,0
1997-10-06,16.43,16.721,16.237,16.684,261947,0
1997-10-07,16.684,16.786,16.531,16.786,165596,0
1997-10-08,16.721,16.849,16.594,16.748,284003,0
1997-10-09,16.658,16.878,16.495,16.684,243181,0
1997-10-10,16.558,16.558,16.139,16.275,380352,0
1997-10-13,16.339,16.467,16.339,16.43,379807,0
1997-10-14,16.43,16.495,16.339,16.43,335799,0
1997-10-15,16.366,16.43,16.301,16.402,391219,0
1997-10-16,16.43,16.43,15.793,16.049,289599,0
1997-10-17,15.919,16.139,15.757,15.854,653930,0
1997-10-20,15.731,16.175,15.664,16.139,854644,0
1997-10-21,16.301,16.622,16.301,16.622,977882,0
1997-10-22,16.622,17.103,16.366,16.976,608832,0
1997-10-23,16.849,16.849,16.467,16.748,858485,0
1997-10-24,16.786,17.298,16.495,16.558,446090,0
1997-10-27,16.495,16.684,15.664,15.693,428311,0
1997-10-28,15.438,16.301,14.699,16.112,686525,0
1997-10-29,16.049,16.237,15.464,15.464,411519,0
1997-10-30,15.401,16.402,15.273,16.175,570204,0
1997-10-31,16.201,16.495,15.793,15.946,655800,0
1997-11-03,16.049,16.622,16.049,16.43,562298,0
1997-11-04,16.495,17.271,16.366,17.271,356212,0
1997-11-05,17.271,17.422,16.878,17.233,507761,0
1997-11-06,17.205,17.551,17.103,17.551,380573,0
1997-11-07,17.422,17.551,16.878,17.357,436317,0
1997-11-10,17.617,17.842,17.33,17.487,178765,0
1997-11-11,17.487,17.551,17.422,17.551,111712,0
1997-11-12,17.422,17.422,17.103,17.103,334703,0
1997-11-13,17.141,17.523,17.038,17.487,174812,0
1997-11-14,17.523,17.523,17.103,17.395,304742,0
1997-11-17,17.59,17.713,17.422,17.46,202907,0
1997-11-18,17.395,17.487,17.271,17.487,241423,0
1997-11-19,17.395,17.669,17.395,17.551,112042,0
1997-11-20,17.505,17.713,17.468,17.635,210151,0
1997-11-21,17.635,17.696,17.441,17.66,296623,0
1997-11-24,17.57,17.696,17.376,17.402,238571,0
1997-11-25,17.505,17.599,17.468,17.532,96020,0
1997-11-26,17.505,17.824,17.376,17.376,240107,0
1997-11-28,17.441,17.635,17.441,17.57,41262,0
1997-12-01,17.57,17.824,17.441,17.635,495470,0
1997-12-02,17.722,17.861,17.532,17.57,151109,0
1997-12-03,17.599,17.66,17.376,17.599,210036,0
1997-12-04,17.505,17.824,17.468,17.57,255580,0
1997-12-05,17.505,17.824,17.402,17.722,213993,0
1997-12-08,17.796,18.755,17.722,18.371,483508,0
1997-12-09,18.371,18.407,17.402,17.468,412070,0
1997-12-10,17.338,17.441,16.959,17.151,408887,0
1997-12-11,17.047,17.177,16.631,16.831,370696,0
1997-12-12,16.924,17.252,16.924,17.085,286200,0
1997-12-15,17.151,18.079,17.151,17.402,434126,0
1997-12-16,17.505,17.796,17.468,17.796,290041,0
1997-12-17,17.926,18.243,17.824,17.824,172510,0
1997-12-18,17.824,17.824,17.505,17.66,149903,0
1997-12-19,17.468,17.532,17.28,17.376,271604,0
1997-12-22,17.376,17.599,17.376,17.441,151330,0
1997-12-23,17.505,17.599,17.315,17.315,265676,0
1997-12-24,17.315,17.505,17.315,17.338,108422,0
1997-12-26,17.441,17.57,17.441,17.468,43895,0
1997-12-29,17.57,17.599,17.441,17.505,224524,0
1997-12-30,17.599,17.989,17.505,17.952,231985,0
1997-12-31,17.824,18.498,17.824,18.243,248342,0
1998-01-02,18.208,18.436,18.015,18.18,232645,0
1998-01-05,18.115,18.308,17.635,17.861,274568,0
1998-01-06,17.759,18.015,17.599,17.952,241095,0
1998-01-07,17.824,17.926,17.57,17.635,299697,0
1998-01-08,17.635,18.279,17.635,18.18,260410,0
1998-01-09,18.115,18.143,17.252,17.315,420628,0
1998-01-12,16.795,17.57,16.603,17.57,567349,0
1998-01-13,17.635,17.759,17.441,17.505,168890,0
1998-01-14,17.57,17.599,17.214,17.505,116323,0
1998-01-15,17.505,17.57,17.338,17.402,152646,0
1998-01-16,17.57,17.635,17.151,17.505,301231,0
1998-01-20,17.505,18.18,17.468,18.18,212671,0
1998-01-21,18.143,18.18,17.468,17.468,142333,0
1998-01-22,17.505,17.635,17.112,17.252,194236,0
1998-01-23,16.795,16.795,16.348,16.541,899968,0
1998-01-26,16.666,17.085,16.666,16.984,456729,0
1998-01-27,17.085,17.085,16.567,16.603,310231,0
1998-01-28,16.729,16.897,16.666,16.831,275443,0
1998-01-29,16.859,17.759,16.666,17.468,601807,0
1998-01-30,17.338,17.338,16.729,16.924,539805,0
1998-02-02,17.252,17.759,17.252,17.66,469243,0
1998-02-03,17.532,17.66,16.984,17.021,448502,0
1998-02-04,17.085,17.085,16.411,16.567,1015631,0
1998-02-05,16.666,16.701,16.411,16.567,461123,0
1998-02-06,16.476,16.729,16.411,16.439,404607,0
1998-02-09,16.439,16.729,16.439,16.666,569107,0
1998-02-10,16.701,16.959,16.701,16.795,479778,0
1998-02-11,16.795,17.505,16.795,17.402,438626,0
1998-02-12,17.28,17.635,17.252,17.635,376403,0
1998-02-13,17.599,17.861,17.177,17.177,454212,0
1998-02-17,17.214,17.722,17.214,17.532,424800,0
1998-02-18,17.58,17.678,17.514,17.642,370808,0
1998-02-19,17.642,17.805,17.58,17.777,504798,0
1998-02-20,17.908,17.908,17.422,17.642,349406,0
1998-02-23,17.642,17.908,17.422,17.617,270834,0
1998-02-24,17.58,17.999,17.487,17.935,515553,0
1998-02-25,17.971,18.199,17.87,17.87,480765,0
1998-02-26,17.87,18.389,17.74,18.289,452998,0
1998-02-27,18.289,18.542,18.097,18.542,347652,0
1998-03-02,18.482,18.517,18.097,18.199,334481,0
1998-03-03,18.199,18.454,18.125,18.454,214649,0
1998-03-04,18.353,18.578,18.097,18.482,279504,0
1998-03-05,18.454,18.644,18.324,18.517,364991,0
1998-03-06,18.517,19.101,18.517,19.101,163731,0
1998-03-09,19.037,19.066,18.517,18.773,362687,0
1998-03-10,18.898,19.066,18.773,18.898,194677,0
1998-03-11,18.836,19.066,18.615,19.066,176130,0
1998-03-12,18.972,18.972,18.709,18.709,129271,0
1998-03-13,18.836,19.037,18.709,18.773,148367,0
1998-03-16,18.745,19.101,18.745,19.101,131465,0
1998-03-17,19.101,19.101,18.681,18.836,145954,0
1998-03-18,18.836,19.192,18.709,18.972,280383,0
1998-03-19,19.101,19.318,18.836,19.254,245375,0
1998-03-20,19.318,19.421,19.192,19.192,271604,0
1998-03-23,19.165,19.192,18.81,18.898,164606,0
1998-03-24,18.871,19.066,18.836,18.999,162521,0
1998-03-25,19.101,19.128,18.709,18.836,214759,0
1998-03-26,18.773,18.773,18.416,18.681,195992,0
1998-03-27,18.681,19.192,18.644,18.999,244608,0
1998-03-30,18.972,19.066,18.615,18.615,195224,0
1998-03-31,18.615,19.066,18.615,18.836,304525,0
1998-04-01,18.898,18.999,18.517,18.871,351272,0
1998-04-02,18.934,19.392,18.871,19.392,133221,0
1998-04-03,19.456,19.609,19.192,19.192,306389,0
1998-04-06,19.318,19.812,19.227,19.673,305512,0
1998-04-07,19.711,20.03,19.483,19.812,435114,0
1998-04-08,19.673,19.711,19.355,19.483,267435,0
1998-04-09,19.456,20.257,19.421,20.156,196432,0
1998-04-13,20.03,20.192,19.609,20.156,237914,0
1998-04-14,20.229,20.323,20.001,20.03,231109,0
1998-04-15,20.03,21.005,20.03,20.712,277422,0
1998-04-16,20.677,20.677,20.192,20.192,357531,0
1998-04-17,20.192,20.739,20.094,20.677,269518,0
1998-04-20,20.614,20.776,20.421,20.484,199395,0
1998-04-21,20.385,20.65,20.295,20.548,108202,0
1998-04-22,20.448,20.839,20.448,20.739,127189,0
1998-04-23,20.65,20.712,20.295,20.448,225074,0
1998-04-24,20.421,20.614,19.873,19.966,269080,0
1998-04-27,19.901,19.901,19.254,19.29,242961,0
1998-04-28,19.609,19.837,19.128,19.165,567785,0
1998-04-29,19.227,19.739,19.066,19.673,249327,0
1998-04-30,19.673,20.385,19.673,19.966,161210,0
1998-05-01,20.094,20.257,19.673,20.03,136406,0
1998-05-04,20.03,20.614,19.966,19.966,131465,0
1998-05-05,19.939,19.939,19.518,19.739,151549,0
1998-05-06,19.776,19.776,18.836,18.898,271714,0
1998-05-07,18.898,19.29,18.745,19.165,164170,0
1998-05-08,19.128,19.583,19.101,19.392,139807,0
1998-05-11,19.318,19.873,19.318,19.873,221233,0
1998-05-12,19.837,20.295,19.483,19.837,323839,0
1998-05-13,19.837,20.001,19.546,19.646,93385,0
1998-05-14,19.546,19.739,19.355,19.456,92398,0
1998-05-15,19.392,19.456,18.681,18.681,290150,0
1998-05-18,18.773,18.871,18.615,18.745,121918,0
1998-05-19,18.871,19.101,18.773,19.101,153634,0
1998-05-20,19.209,19.209,18.755,18.755,191164,0
1998-05-21,18.755,19.11,18.526,19.009,174705,0
1998-05-22,18.881,18.881,18.561,18.561,200933,0
1998-05-26,18.561,18.625,17.852,17.917,265676,0
1998-05-27,17.651,18.755,17.561,18.69,291794,0
1998-05-28,18.588,18.943,18.498,18.652,529710,0
1998-05-29,18.792,19.209,18.792,18.819,258873,0
1998-06-01,18.819,19.373,18.792,19.273,291246,0
1998-06-02,19.402,19.465,18.854,18.916,363895,0
1998-06-03,18.854,19.009,18.107,18.298,303758,0
1998-06-04,18.298,18.588,18.107,18.561,131905,0
1998-06-05,18.625,18.854,18.526,18.625,115553,0
1998-06-08,18.819,19.11,18.819,19.083,217943,0
1998-06-09,19.146,19.527,19.009,19.373,162303,0
1998-06-10,19.373,19.628,19.146,19.209,188422,0
1998-06-11,19.146,19.146,18.561,18.916,261947,0
1998-06-12,18.981,18.981,18.436,18.792,265240,0
1998-06-15,18.652,18.881,18.498,18.498,207735,0
1998-06-16,18.371,18.397,17.917,18.208,327349,0
1998-06-17,18.107,19.402,18.107,18.981,317477,0
1998-06-18,19.047,19.083,18.526,18.561,335912,0
1998-06-19,18.526,18.625,18.498,18.526,293220,0
1998-06-22,18.397,18.854,18.397,18.588,266229,0
1998-06-23,18.652,19.465,18.561,19.209,299260,0
1998-06-24,19.146,19.172,18.819,19.009,171413,0
1998-06-25,19.146,19.628,19.009,19.083,243070,0
1998-06-26,19.146,19.5,19.146,19.235,226062,0
1998-06-29,19.373,19.5,18.916,18.916,234294,0
1998-06-30,19.11,19.273,18.792,18.792,489873,0
1998-07-01,18.819,19.11,18.819,19.009,154622,0
1998-07-02,19.11,19.11,18.69,18.981,205540,0
1998-07-06,19.11,19.235,19.009,19.146,251739,0
1998-07-07,19.273,19.273,18.792,18.943,357748,0
1998-07-08,19.009,19.656,19.009,19.592,330642,0
1998-07-09,19.527,19.527,19.172,19.336,236047,0
1998-07-10,19.336,19.402,18.916,19.172,321642,0
1998-07-13,19.146,19.373,18.981,19.273,141891,0
1998-07-14,19.465,19.948,19.402,19.948,284111,0
1998-07-15,19.984,19.984,19.692,19.692,175473,0
1998-07-16,19.656,20.146,19.439,20.146,208614,0
1998-07-17,20.146,20.146,19.656,19.984,114129,0
1998-07-20,20.376,21.242,20.211,21.084,773216,0
1998-07-21,21.014,21.732,20.949,21.635,586773,0
1998-07-22,21.635,21.926,21.533,21.825,338215,0
1998-07-23,21.76,21.86,21.406,21.468,314181,0
1998-07-24,21.151,21.441,20.66,21.05,1193078,0
1998-07-27,20.923,21.406,20.694,21.278,252725,0
1998-07-28,21.178,21.533,21.084,21.468,232098,0
1998-07-29,21.406,21.468,20.858,20.923,309464,0
1998-07-30,20.923,22.014,20.886,21.926,259644,0
1998-07-31,21.99,21.99,20.987,21.151,390340,0
1998-08-03,21.151,21.151,20.858,20.987,243621,0
1998-08-04,20.923,21.014,20.694,20.73,218927,0
1998-08-05,20.73,21.084,20.595,20.923,313849,0
1998-08-06,20.794,20.987,20.567,20.987,187763,0
1998-08-07,20.794,21.378,20.567,21.306,324170,0
1998-08-10,21.306,21.953,21.014,21.926,298163,0
1998-08-11,21.468,22.472,21.151,22.28,396156,0
1998-08-12,22.244,22.827,22.18,22.445,267763,0
1998-08-13,22.445,22.8,22.381,22.472,322084,0
1998-08-14,22.445,22.571,21.378,21.57,199284,0
1998-08-17,21.214,21.57,20.987,21.406,581944,0
1998-08-18,21.533,21.99,21.406,21.635,297720,0
1998-08-19,21.732,22.345,21.696,22.28,338983,0
1998-08-20,22.308,22.827,22.28,22.737,254488,0
1998-08-21,22.616,22.746,21.935,22.644,199395,0
1998-08-24,22.49,22.809,22.033,22.644,248778,0
1998-08-25,22.644,22.644,22.033,22.226,263370,0
1998-08-26,22.226,22.262,21.643,22.226,257118,0
1998-08-27,21.971,22.033,21.094,21.25,675993,0
1998-08-28,21.35,21.35,20.219,20.739,374429,0
1998-08-31,20.804,20.804,18.371,18.472,492728,0
1998-09-01,18.472,19.664,18.472,18.952,597746,0
1998-09-02,19.146,19.93,19.146,19.439,269080,0
1998-09-03,19.309,19.637,19.018,19.12,243291,0
1998-09-04,19.12,19.373,18.829,19.373,257449,0
1998-09-08,19.6,19.766,19.12,19.309,395828,0
1998-09-09,19.182,19.209,18.015,18.079,484055,0
1998-09-10,17.626,17.824,15.812,16.43,747870,0
1998-09-11,16.139,16.786,15.42,16.748,610039,0
1998-09-14,17.431,17.889,17.271,17.33,606854,0
1998-09-15,17.33,17.952,17.141,17.952,431934,0
1998-09-16,17.852,18.792,17.852,18.472,403289,0
1998-09-17,18.243,18.472,17.852,18.243,298598,0
1998-09-18,18.535,18.535,18.015,18.079,385296,0
1998-09-21,17.952,18.243,17.687,17.917,222546,0
1998-09-22,18.041,18.597,18.041,18.498,177995,0
1998-09-23,18.498,19.637,18.436,19.411,436762,0
1998-09-24,19.281,19.864,19.281,19.574,462111,0
1998-09-25,19.439,20.413,19.281,19.281,409653,0
1998-09-28,19.281,19.701,19.244,19.475,245265,0
1998-09-29,19.475,19.5,18.662,18.916,157804,0
1998-09-30,18.854,18.916,18.407,18.498,192150,0
1998-10-01,18.371,18.371,17.496,17.496,243949,0
1998-10-02,17.952,18.662,17.889,18.662,594236,0
1998-10-05,18.535,19.018,18.18,19.018,267981,0
1998-10-06,19.018,19.182,18.472,18.7,244497,0
1998-10-07,18.829,19.182,17.824,18.115,343372,0
1998-10-08,18.079,18.079,16.976,17.103,478021,0
1998-10-09,17.076,17.076,16.293,16.786,544412,0
1998-10-12,16.786,17.271,16.786,17.038,261510,0
1998-10-13,17.038,17.395,16.915,17.243,193143,0
1998-10-14,17.168,17.205,16.522,16.849,250314,0
1998-10-15,16.878,17.168,16.394,17.103,390670,0
1998-10-16,17.687,17.687,17.243,17.33,397693,0
1998-10-19,17.46,18.597,17.46,18.597,371904,0
1998-10-20,18.535,19.182,17.306,17.33,565594,0
1998-10-21,17.33,18.597,16.959,18.407,631217,0
1998-10-22,18.371,19.957,18.208,19.637,671711,0
1998-10-23,19.439,19.536,18.888,18.952,208614,0
1998-10-26,19.018,19.701,19.018,19.475,249547,0
1998-10-27,19.6,20.085,19.475,19.6,369600,0
1998-10-28,19.5,19.864,19.439,19.475,186226,0
1998-10-29,19.411,20.183,19.345,19.93,184908,0
1998-10-30,20.02,20.219,19.93,20.057,317804,0
1998-11-02,20.183,20.739,20.183,20.604,212671,0
1998-11-03,20.739,20.959,20.156,20.286,276538,0
1998-11-04,20.347,20.867,20.183,20.413,507651,0
1998-11-05,20.54,21.35,20.475,21.35,284111,0
1998-11-06,21.25,21.705,21.16,21.705,216621,0
1998-11-09,21.579,21.643,20.867,21.123,200495,0
1998-11-10,21.094,21.094,20.703,20.832,167351,0
1998-11-11,20.739,21.515,20.739,21.414,270616,0
1998-11-12,21.515,22.033,21.515,21.833,293440,0
1998-11-13,21.833,21.971,21.324,21.616,212999,0
1998-11-16,21.77,21.907,21.579,21.742,213223,0
1998-11-17,21.833,22.198,21.678,21.935,380682,0
1998-11-18,21.833,22.06,21.742,21.907,201263,0
1998-11-19,21.907,21.935,21.643,21.87,164606,0
1998-11-20,22.079,22.499,22.014,22.436,217612,0
1998-11-23,22.764,22.991,22.535,22.991,214099,0
1998-11-24,22.728,22.953,22.207,22.371,154182,0
1998-11-25,22.308,22.371,21.724,21.788,173935,0
1998-11-27,21.788,22.18,21.788,22.116,46312,0
1998-11-30,21.981,21.981,21.497,21.56,214099,0
1998-12-01,21.432,21.432,20.65,21.041,314402,0
1998-12-02,21.041,21.369,20.814,21.297,186008,0
1998-12-03,21.334,21.334,20.814,20.877,143210,0
1998-12-04,20.776,22.041,20.687,21.981,303866,0
1998-12-07,21.981,22.598,21.752,22.598,339311,0
1998-12-08,22.499,22.499,21.981,22.271,356543,0
1998-12-09,22.308,22.308,21.815,22.308,244935,0
1998-12-10,22.18,22.271,22.116,22.207,141667,0
1998-12-11,22.079,22.079,21.56,21.788,287408,0
1998-12-14,21.589,21.953,21.524,21.916,268857,0
1998-12-15,21.916,22.764,21.916,22.764,309795,0
1998-12-16,22.728,22.728,21.981,22.244,128174,0
1998-12-17,22.371,22.827,22.371,22.791,221233,0
1998-12-18,22.472,23.373,22.472,23.346,359063,0
1998-12-21,23.083,23.247,23.019,23.156,401753,0
1998-12-22,23.156,23.218,22.535,22.853,180959,0
1998-12-23,18.18,18.379,17.177,17.926,3093861,0
1998-12-24,17.926,18.152,17.011,17.243,1513847,0
1998-12-28,17.338,17.468,16.658,16.915,1957410,0
1998-12-29,16.984,17.076,16.622,16.95,1293271,0
1998-12-30,16.95,17.205,16.888,17.011,897661,0
1998-12-31,17.076,17.952,16.757,17.759,983806,0
1999-01-04,17.824,18.18,17.28,17.431,635606,0
1999-01-05,17.402,17.926,16.888,17.599,1161692,0
1999-01-06,17.599,18.152,17.599,18.088,563944,0
1999-01-07,17.759,18.607,17.468,18.542,819196,0
1999-01-08,18.862,19.447,18.379,18.472,694646,0
1999-01-11,18.472,18.7,17.952,18.18,558131,0
1999-01-12,18.152,18.152,17.468,17.532,728663,0
1999-01-13,16.366,16.95,16.301,16.658,1304248,0
1999-01-14,16.721,17.28,16.43,16.43,625401,0
1999-01-15,16.684,17.243,16.684,17.205,905676,0
1999-01-19,18.115,18.7,17.796,18.243,2117408,0
1999-01-20,18.379,19.447,18.18,19.254,1126137,0
1999-01-21,19.318,20.65,18.962,20.331,1557632,0
1999-01-22,20.001,20.257,19.483,19.509,994672,0
1999-01-25,19.483,20.165,19.192,20.001,543646,0
1999-01-26,19.966,20.13,19.383,19.447,496239,0
1999-01-27,19.447,19.483,18.99,19.156,485924,0
1999-01-28,19.29,20.712,19.29,20.585,851572,0
1999-01-29,20.623,20.712,19.901,20.548,492728,0
1999-02-01,20.421,20.421,19.509,19.646,398019,0
1999-02-02,19.318,20.001,19.318,19.711,284225,0
1999-02-03,19.583,20.357,19.583,20.13,604879,0
1999-02-04,20.066,20.103,19.711,19.873,410863,0
1999-02-05,20.13,20.357,19.673,20.165,496019,0
1999-02-08,20.257,20.257,19.646,19.776,265459,0
1999-02-09,19.776,19.901,19.483,19.509,380682,0
1999-02-10,19.383,19.546,18.925,19.156,550338,0
1999-02-11,19.156,19.583,19.027,19.383,560110,0
1999-02-12,19.646,19.711,18.607,19.156,326691,0
1999-02-16,19.29,19.421,18.671,19.092,235062,0
1999-02-17,19.092,19.447,18.607,18.671,498762,0
1999-02-18,18.755,19.439,18.526,19.273,462111,0
1999-02-19,19.273,19.402,18.819,19.336,321974,0
1999-02-22,19.336,20.048,19.235,19.984,431711,0
1999-02-23,19.984,20.02,19.273,19.73,543097,0
1999-02-24,19.73,19.957,19.628,19.793,689267,0
1999-02-25,19.664,19.692,19.439,19.592,503043,0
1999-02-26,19.664,19.793,19.402,19.664,340850,0
1999-03-01,19.592,19.757,19.336,19.664,323509,0
1999-03-02,19.565,19.628,19.235,19.364,330862,0
1999-03-03,19.439,19.439,19.074,19.138,215197,0
1999-03-04,19.209,19.299,18.652,18.845,400654,0
1999-03-05,19.009,19.11,18.652,18.819,620572,0
1999-03-08,18.845,18.907,18.389,18.389,470669,0
1999-03-09,18.261,18.389,18.032,18.324,1008827,0
1999-03-10,18.261,18.389,17.767,18.389,862657,0
1999-03-11,18.226,18.652,17.999,18.032,505019,0
1999-03-12,18.032,18.133,17.842,17.908,478351,0
1999-03-15,17.908,18.07,17.767,17.87,414703,0
1999-03-16,17.842,17.935,17.252,17.386,678406,0
1999-03-17,17.386,17.45,17.16,17.224,582712,0
1999-03-18,16.924,17.999,16.897,17.971,907539,0
1999-03-19,17.971,18.199,17.58,17.58,839499,0
1999-03-22,17.617,17.705,17.542,17.705,403947,0
1999-03-23,17.842,17.971,17.057,17.122,439064,0
1999-03-24,17.252,18.097,17.021,18.032,564937,0
1999-03-25,17.999,18.162,17.705,17.87,513245,0
1999-03-26,17.74,17.805,17.16,17.315,573603,0
1999-03-29,17.412,18.261,17.348,18.032,586881,0
1999-03-30,17.767,18.363,17.705,18.133,480330,0
1999-03-31,18.162,18.324,17.87,17.908,326912,0
1999-04-01,17.74,17.805,17.315,17.767,516980,0
1999-04-05,17.842,18.615,17.842,18.615,381014,0
1999-04-06,18.681,18.981,18.426,18.426,676206,0
1999-04-07,18.552,19.009,18.363,19.009,476814,0
1999-04-08,18.981,19.047,18.782,18.907,311548,0
1999-04-09,18.782,18.907,18.491,18.819,243400,0
1999-04-12,18.681,19.692,18.552,19.628,552974,0
1999-04-13,19.527,19.565,19.235,19.402,503920,0
1999-04-14,19.299,20.02,18.907,19.273,633412,0
1999-04-15,19.209,19.235,18.162,18.588,496239,0
1999-04-16,17.971,18.845,17.805,18.755,523234,0
1999-04-19,19.009,19.402,19.009,19.299,739200,0
1999-04-20,19.235,19.235,18.819,18.907,295414,0
1999-04-21,18.819,18.845,18.426,18.719,370258,0
1999-04-22,18.588,18.719,18.199,18.363,869025,0
1999-04-23,18.298,18.552,18.162,18.324,277966,0
1999-04-26,18.454,18.981,18.199,18.981,500189,0
1999-04-27,18.981,19.364,18.981,19.209,420737,0
1999-04-28,19.235,19.402,18.981,19.009,220133,0
1999-04-29,19.074,19.402,19.074,19.138,365866,0
1999-04-30,19.138,19.273,18.552,18.719,272262,0
1999-05-03,18.588,19.5,18.491,19.439,447184,0
1999-05-04,19.402,19.527,18.907,19.009,324498,0
1999-05-05,18.819,19.209,18.782,19.172,243839,0
1999-05-06,19.138,19.138,18.226,18.943,325813,0
1999-05-07,18.881,19.592,18.881,19.336,189079,0
1999-05-10,19.273,19.527,19.138,19.273,245485,0
1999-05-11,19.273,19.5,19.009,19.439,234294,0
1999-05-12,19.273,19.299,18.755,19.074,324498,0
1999-05-13,19.209,19.565,19.138,19.565,267543,0
1999-05-14,19.527,19.527,18.943,19.047,240107,0
1999-05-17,19.074,19.074,18.755,18.943,196213,0
1999-05-18,18.907,19.074,18.907,19.047,194897,0
1999-05-19,19.074,19.402,19.009,19.402,160548,0
1999-05-20,19.299,19.5,19.299,19.465,169656,0
1999-05-21,19.421,19.546,19.12,19.12,221676,0
1999-05-24,19.218,19.447,19.12,19.156,152646,0
1999-05-25,19.254,19.546,19.12,19.156,216516,0
1999-05-26,19.218,19.421,18.535,18.792,320657,0
1999-05-27,18.662,18.662,18.27,18.371,303318,0
1999-05-28,18.371,19.027,18.371,18.792,327130,0
1999-06-01,18.792,18.952,18.308,18.952,324937,0
1999-06-02,18.952,19.156,18.888,19.027,341397,0
1999-06-03,18.862,19.056,18.862,18.925,200713,0
1999-06-04,18.99,19.027,18.436,18.561,246802,0
1999-06-07,18.436,18.561,18.015,18.407,363454,0
1999-06-08,18.472,18.634,18.308,18.561,368722,0
1999-06-09,18.561,18.862,18.208,18.243,489435,0
1999-06-10,18.107,18.308,17.815,18.143,472095,0
1999-06-11,18.041,18.107,17.651,18.015,420737,0
1999-06-14,17.879,18.243,17.523,17.777,213442,0
1999-06-15,17.59,18.041,17.59,17.815,766853,0
1999-06-16,17.879,18.498,17.879,18.27,337773,0
1999-06-17,18.208,18.472,17.98,18.27,450698,0
1999-06-18,18.107,18.436,18.107,18.371,455965,0
1999-06-21,18.079,18.407,18.015,18.243,130371,0
1999-06-22,18.208,18.371,18.107,18.143,422381,0
1999-06-23,18.17,18.308,18.015,18.143,285429,0
1999-06-24,18.143,18.27,17.917,18.143,321423,0
1999-06-25,18.015,18.472,18.015,18.208,363234,0
1999-06-28,18.079,18.99,18.041,18.792,634729,0
1999-06-29,18.888,18.952,18.436,18.7,245375,0
1999-06-30,18.634,18.728,18.17,18.634,288396,0
1999-07-01,18.662,19.281,18.662,19.254,397143,0
1999-07-02,19.12,19.281,18.7,18.829,296515,0
1999-07-06,18.763,18.862,18.472,18.728,440490,0
1999-07-07,18.792,18.862,18.662,18.728,194019,0
1999-07-08,18.728,18.728,18.498,18.597,563178,0
1999-07-09,18.597,18.728,18.334,18.561,341943,0
1999-07-12,18.792,18.792,18.27,18.334,199284,0
1999-07-13,18.407,18.472,18.17,18.17,206966,0
1999-07-14,18.17,18.662,18.17,18.27,528390,0
1999-07-15,18.407,18.7,18.407,18.561,578652,0
1999-07-16,18.535,18.728,18.371,18.662,693001,0
1999-07-19,18.662,18.728,17.815,18.27,472423,0
1999-07-20,17.944,18.143,17.651,17.852,1723336,0
1999-07-21,18.107,18.107,17.852,17.98,787484,0
1999-07-22,17.944,17.944,17.687,17.749,743042,0
1999-07-23,17.713,17.777,17.487,17.749,458381,0
1999-07-26,17.687,17.777,17.46,17.713,284443,0
1999-07-27,17.749,18.243,17.626,18.208,717031,0
1999-07-28,18.208,18.27,17.749,17.852,682135,0
1999-07-29,17.98,17.98,17.298,17.357,404060,0
1999-07-30,17.422,17.46,17.132,17.16,357418,0
1999-08-02,17.095,17.879,17.029,17.59,415035,0
1999-08-03,17.687,17.815,17.487,17.551,265676,0
1999-08-04,17.422,17.46,16.701,16.701,236158,0
1999-08-05,16.449,17.815,16.31,17.777,680710,0
1999-08-06,17.651,17.713,17.003,17.132,571519,0
1999-08-09,17.095,17.233,17.066,17.095,109850,0
1999-08-10,17.029,17.095,16.612,16.804,193469,0
1999-08-11,16.804,17.066,16.639,17.066,160879,0
1999-08-12,17.132,17.713,17.029,17.357,532345,0
1999-08-13,17.298,17.749,17.262,17.687,278297,0
1999-08-16,17.626,17.651,17.395,17.651,355225,0
1999-08-17,17.687,17.687,17.132,17.357,261837,0
1999-08-18,17.298,17.487,17.095,17.422,241207,0
1999-08-19,17.298,17.357,16.868,17.196,247681,0
1999-08-20,14.681,14.88,14.361,14.653,3693035,0
1999-08-23,14.826,15.456,14.8,15.291,3414519,0
1999-08-24,15.291,15.774,15.191,15.711,1123283,0
1999-08-25,15.909,15.909,15.456,15.645,836649,0
1999-08-26,15.683,15.683,15.456,15.618,612233,0
1999-08-27,15.481,15.645,15.384,15.546,593578,0
1999-08-30,15.518,15.618,15.291,15.456,505237,0
1999-08-31,15.355,16.175,15.355,15.973,947484,0
1999-09-01,16.103,16.237,15.711,15.845,733384,0
1999-09-02,15.711,15.748,15.291,15.546,401753,0
1999-09-03,15.711,16.237,15.582,15.872,817443,0
1999-09-07,15.973,16.103,15.774,15.845,549243,0
1999-09-08,15.812,16.175,15.812,16.103,720871,0
1999-09-09,16.139,16.175,15.774,15.973,550009,0
1999-09-10,15.973,15.973,15.191,15.254,1040870,0
1999-09-13,15.291,15.318,14.699,14.826,796922,0
1999-09-14,14.735,14.8,14.005,14.634,1262213,0
1999-09-15,14.663,14.926,14.663,14.889,699366,0
1999-09-16,14.889,14.889,14.406,14.571,827980,0
1999-09-17,14.599,14.8,14.571,14.699,388584,0
1999-09-20,14.663,14.663,14.144,14.307,270067,0
1999-09-21,14.243,14.634,14.106,14.634,541780,0
1999-09-22,14.571,14.571,14.271,14.533,470886,0
1999-09-23,14.499,14.735,14.471,14.499,372453,0
1999-09-24,14.471,14.634,14.271,14.334,266332,0
1999-09-27,14.406,14.663,14.271,14.471,425566,0
1999-09-28,14.471,14.499,14.171,14.307,363895,0
1999-09-29,14.307,14.735,14.271,14.663,613328,0
1999-09-30,14.599,14.735,14.471,14.735,308915,0
1999-10-01,14.699,14.699,14.206,14.499,281919,0
1999-10-04,14.499,14.599,13.75,14.078,617388,0
1999-10-05,14.106,14.144,13.714,13.75,739967,0
1999-10-06,13.75,13.816,13.321,13.75,939585,0
1999-10-07,13.878,14.106,13.878,13.944,468912,0
1999-10-08,13.98,14.37,13.816,14.144,505237,0
1999-10-11,14.078,14.144,13.714,13.816,153745,0
1999-10-12,13.816,13.915,13.359,13.915,291794,0
1999-10-13,13.878,13.878,12.867,12.867,262056,0
1999-10-14,12.965,13.451,12.965,13.451,507761,0
1999-10-15,13.451,13.451,13.03,13.123,297610,0
1999-10-18,13.096,13.359,12.832,13.03,412838,0
1999-10-19,13.224,13.359,12.805,12.931,910392,0
1999-10-20,12.993,13.523,12.965,13.451,405924,0
1999-10-21,13.321,13.816,12.867,13.614,346336,0
1999-10-22,13.851,14.078,13.551,13.915,439614,0
1999-10-25,13.816,13.816,13.451,13.451,266881,0
1999-10-26,13.551,13.851,13.359,13.387,444990,0
1999-10-27,13.451,13.778,13.387,13.714,288396,0
1999-10-28,13.816,14.334,13.816,14.334,335912,0
1999-10-29,14.406,14.434,14.078,14.144,353798,0
1999-11-01,14.334,14.599,14.243,14.434,582383,0
1999-11-02,14.334,14.826,14.334,14.499,729652,0
1999-11-03,14.471,14.699,14.37,14.471,377830,0
1999-11-04,14.471,14.599,14.271,14.307,280054,0
1999-11-05,14.434,14.735,14.434,14.434,236925,0
1999-11-08,14.406,14.571,14.271,14.499,365209,0
1999-11-09,14.599,14.599,13.778,13.98,568775,0
1999-11-10,14.041,14.334,13.944,14.144,316593,0
1999-11-11,14.041,14.144,13.75,13.915,513796,0
1999-11-12,13.687,13.687,12.867,13.451,1816946,0
1999-11-15,13.451,13.878,13.321,13.75,704743,0
1999-11-17,14.106,14.144,13.614,13.65,266662,0
1999-11-18,13.714,13.98,13.424,13.451,268310,0
1999-11-19,13.224,13.486,12.993,13.486,439393,0
1999-11-22,13.368,13.368,12.974,13.011,265128,0
1999-11-23,13.114,13.114,12.486,12.584,791873,0
1999-11-24,12.522,12.611,12.093,12.522,796481,0
1999-11-26,12.611,12.749,12.486,12.682,326036,0
1999-11-29,12.421,13.011,12.421,12.813,820407,0
1999-11-30,12.682,13.177,12.611,13.011,509409,0
1999-12-01,12.778,13.077,12.647,12.85,458706,0
1999-12-02,12.778,12.914,12.611,12.647,307927,0
1999-12-03,12.682,12.914,12.682,12.711,279283,0
1999-12-06,12.647,12.85,12.611,12.611,345348,0
1999-12-07,12.611,12.647,12.219,12.257,731847,0
1999-12-08,12.257,12.448,12.093,12.194,635386,0
1999-12-09,12.158,12.421,12.158,12.356,496124,0
1999-12-10,12.219,12.356,11.927,12.093,410863,0
1999-12-13,12.093,12.158,12.028,12.056,362687,0
1999-12-14,12.056,12.158,11.664,11.764,632096,0
1999-12-15,11.691,11.927,11.6,11.664,862327,0
1999-12-16,11.627,11.627,11.198,11.398,506664,0
1999-12-17,11.273,11.337,10.58,10.804,1118566,0
1999-12-20,10.804,11.793,10.645,11.728,956150,0
1999-12-21,11.527,11.691,10.973,11.398,764109,0
1999-12-22,11.398,11.764,11.17,11.728,648553,0
1999-12-23,11.793,12.549,11.764,12.158,744032,0
1999-12-27,12.028,12.121,11.691,11.892,500739,0
1999-12-28,11.992,12.257,11.892,12.121,554510,0
1999-12-29,12.219,12.319,12.093,12.121,410422,0
1999-12-30,12.121,12.356,12.121,12.257,388143,0
1999-12-31,12.194,12.522,12.158,12.384,303646,0
2000-01-03,12.121,12.219,11.072,11.764,482958,0
2000-01-04,11.499,11.691,11.337,11.365,580629,0
2000-01-05,11.464,11.664,11.198,11.236,397693,0
2000-01-06,11.365,11.365,10.945,11.107,538926,0
2000-01-07,11.273,11.764,11.072,11.627,391767,0
2000-01-10,11.499,11.664,11.464,11.527,296515,0
2000-01-11,11.499,11.892,11.499,11.865,525318,0
2000-01-12,11.728,11.83,11.072,11.337,365536,0
2000-01-13,11.301,11.337,10.515,10.682,902710,0
2000-01-14,10.908,11.17,10.617,11.17,833134,0
2000-01-18,11.134,11.337,10.973,11.072,475389,0
2000-01-19,11.037,11.398,11.009,11.134,401863,0
2000-01-20,11.198,11.301,10.842,10.87,294758,0
2000-01-21,11.072,11.107,10.645,10.744,446198,0
2000-01-24,10.709,10.779,10.441,10.441,780022,0
2000-01-25,10.645,12.282,10.58,11.17,1618536,0
2000-01-26,11.107,11.236,10.617,11.17,963397,0
2000-01-27,11.273,11.764,11.072,11.273,1152037,0
2000-01-28,11.301,11.437,11.17,11.337,836539,0
2000-01-31,11.337,11.365,10.973,11.301,393852,0
2000-02-01,11.198,11.198,10.842,11.037,865510,0
2000-02-02,10.908,11.365,10.908,11.301,653930,0
2000-02-03,11.691,11.691,11.17,11.437,582274,0
2000-02-04,11.527,11.564,11.198,11.365,489103,0
2000-02-07,11.236,11.273,11.072,11.198,232537,0
2000-02-08,11.301,11.6,11.198,11.6,383754,0
2000-02-09,11.365,11.398,11.107,11.301,542657,0
2000-02-10,11.365,11.664,11.273,11.527,638347,0
2000-02-11,11.83,12.028,11.499,11.664,947592,0
2000-02-14,11.992,11.992,11.499,11.564,401753,0
2000-02-15,11.527,11.728,11.365,11.527,500189,0
2000-02-16,11.527,11.6,11.301,11.437,465289,0
2000-02-17,11.398,11.499,11.301,11.437,468039,0
2000-02-18,11.608,11.683,11.255,11.255,647894,0
2000-02-22,11.055,11.217,10.851,11.179,464962,0
2000-02-23,11.055,11.608,11.055,11.482,415142,0
2000-02-24,11.517,11.608,10.789,11.583,557805,0
2000-02-25,11.583,11.583,11.09,11.282,467155,0
2000-02-28,11.09,11.179,10.889,11.179,505785,0
2000-02-29,11.179,11.418,11.055,11.179,342602,0
2000-03-01,11.217,11.217,11.019,11.115,300028,0
2000-03-02,11.217,11.282,10.889,11.152,1779961,0
2000-03-03,10.955,11.517,10.917,11.09,458706,0
2000-03-06,10.955,11.217,10.789,11.115,410752,0
2000-03-07,10.992,11.282,10.889,10.992,557255,0
2000-03-08,10.851,11.09,10.752,11.055,360161,0
2000-03-09,11.09,11.583,10.992,11.319,606965,0
2000-03-10,11.152,11.683,11.115,11.646,397034,0
2000-03-13,11.381,11.646,11.282,11.608,602024,0
2000-03-14,11.482,11.608,11.355,11.381,340082,0
2000-03-15,11.255,11.746,11.152,11.709,554618,0
2000-03-16,12.075,12.867,11.945,12.832,707596,0
2000-03-17,11.608,12.768,11.608,12.664,958678,0
2000-03-20,12.541,12.602,11.709,12.01,490090,0
2000-03-21,12.139,12.176,11.746,12.075,367296,0
2000-03-22,12.309,12.309,11.746,12.21,434126,0
2000-03-23,12.075,12.701,11.908,12.664,491190,0
2000-03-24,12.664,12.867,12.503,12.805,532345,0
2000-03-27,12.805,13.168,12.805,13.067,425015,0
2000-03-28,13.196,13.46,13.168,13.168,462989,0
2000-03-29,13.03,13.196,12.664,12.805,623207,0
2000-03-30,12.805,13.132,12.768,13.03,387158,0
2000-03-31,13.196,13.433,12.965,13.331,444662,0
2000-04-03,13.359,13.724,13.196,13.724,500079,0
2000-04-04,13.658,13.988,13.46,13.597,515993,0
2000-04-05,13.658,13.86,13.294,13.696,370150,0
2000-04-06,13.56,14.353,13.56,14.288,394289,0
2000-04-07,14.387,15.674,13.86,14.945,650969,0
2000-04-10,14.842,14.842,14.49,14.617,241207,0
2000-04-11,14.552,15.144,14.317,14.817,346884,0
2000-04-12,14.817,15.447,14.353,15.109,449048,0
2000-04-13,15.046,15.046,14.153,14.288,521700,0
2000-04-14,14.317,14.317,13.46,13.962,824907,0
2000-04-17,13.825,13.925,13.597,13.696,1009706,0
2000-04-18,13.696,13.76,13.359,13.46,1240816,0
2000-04-19,13.46,13.532,13.03,13.03,882303,0
2000-04-20,13.096,13.597,13.067,13.495,525647,0
2000-04-24,13.359,13.696,13.268,13.359,363564,0
2000-04-25,13.433,14.188,13.294,13.962,576676,0
2000-04-26,13.825,13.86,13.233,13.268,601259,0
2000-04-27,13.168,13.196,12.664,13.067,514457,0
2000-04-28,13.067,13.067,12.867,12.867,299144,0
2000-05-01,12.905,13.396,12.905,13.196,475278,0
2000-05-02,13.168,13.268,13.03,13.067,595551,0
2000-05-03,13.067,13.096,12.701,13.002,753356,0
2000-05-04,12.965,13.532,12.965,13.132,706714,0
2000-05-05,13.168,13.495,13.168,13.233,294980,0
2000-05-08,13.196,13.495,12.965,13.168,364882,0
2000-05-09,13.168,13.331,12.867,12.931,603674,0
2000-05-10,12.965,12.965,12.337,12.574,521149,0
2000-05-11,12.602,12.832,12.402,12.739,567242,0
2000-05-12,12.768,13.067,12.541,12.867,300354,0
2000-05-15,13.002,13.233,13.002,13.096,211245,0
2000-05-16,13.132,13.433,13.096,13.096,438186,0
2000-05-17,13.067,13.168,12.965,13.002,433686,0
2000-05-18,13.002,13.56,13.002,13.196,449707,0
2000-05-19,12.965,13.196,12.965,13.132,329653,0
2000-05-22,13.132,13.233,12.965,13.002,288502,0
2000-05-23,12.984,13.714,12.914,13.614,530915,0
2000-05-24,13.614,14.179,13.513,13.677,853327,0
2000-05-25,13.816,14.041,13.778,13.841,309243,0
2000-05-26,14.179,14.444,14.041,14.271,578102,0
2000-05-30,14.179,14.507,14.144,14.471,350614,0
2000-05-31,14.471,14.772,14.37,14.672,346336,0
2000-06-01,14.634,14.871,14.571,14.634,501946,0
2000-06-02,14.672,15.037,14.608,14.871,436209,0
2000-06-05,14.735,15.073,14.672,14.871,302770,0
2000-06-06,14.735,14.772,14.507,14.708,185785,0
2000-06-07,14.634,14.908,14.608,14.833,422054,0
2000-06-08,14.871,14.973,14.708,14.772,225074,0
2000-06-09,14.708,14.871,14.471,14.772,190507,0
2000-06-12,14.908,14.908,14.243,14.307,176023,0
2000-06-13,14.271,14.507,14.179,14.343,138272,0
2000-06-14,14.271,14.444,14.041,14.243,521918,0
2000-06-15,14.106,14.271,13.778,14.106,453332,0
2000-06-16,13.64,13.896,13.64,13.878,486913,0
2000-06-19,13.816,13.878,13.513,13.714,339094,0
2000-06-20,13.714,14.106,13.677,13.878,217172,0
2000-06-21,13.741,13.98,13.677,13.816,210151,0
2000-06-22,13.714,13.944,13.614,13.677,274455,0
2000-06-23,13.714,13.98,13.714,13.906,174924,0
2000-06-26,13.906,13.98,13.513,13.714,150455,0
2000-06-27,13.614,14.041,13.578,13.906,321974,0
2000-06-28,14.041,14.444,13.98,14.224,311109,0
2000-06-29,14.078,14.37,14.041,14.307,252511,0
2000-06-30,14.179,14.307,13.878,13.906,408227,0
2000-07-03,13.98,14.243,13.816,14.243,137942,0
2000-07-05,14.179,14.179,13.906,13.906,152316,0
2000-07-06,13.98,13.98,13.741,13.778,161536,0
2000-07-07,13.906,14.144,13.816,13.98,157473,0
2000-07-10,13.841,13.98,13.513,13.614,348641,0
2000-07-11,13.513,13.714,13.35,13.677,345018,0
2000-07-12,13.677,13.878,13.513,13.878,228367,0
2000-07-13,13.778,13.878,13.542,13.714,227267,0
2000-07-14,13.64,14.106,13.64,14.041,242085,0
2000-07-17,13.714,13.98,13.578,13.724,198956,0
2000-07-18,13.35,13.64,13.35,13.35,265676,0
2000-07-19,13.377,13.677,13.35,13.477,201699,0
2000-07-20,13.377,13.64,13.377,13.414,250973,0
2000-07-21,13.451,13.778,13.451,13.614,323730,0
2000-07-24,13.542,13.542,13.35,13.451,204114,0
2000-07-25,13.35,13.578,13.35,13.451,390998,0
2000-07-26,13.451,13.451,12.682,12.682,702326,0
2000-07-27,12.682,12.886,12.486,12.584,359287,0
2000-07-28,12.549,12.749,12.319,12.356,137832,0
2000-07-31,12.621,12.621,12.384,12.522,362357,0
2000-08-01,12.549,13.048,12.522,12.984,246802,0
2000-08-02,13.114,13.114,12.647,12.786,236925,0
2000-08-03,12.886,13.048,12.749,12.85,310231,0
2000-08-04,13.048,13.377,13.011,13.311,217172,0
2000-08-07,13.187,13.35,12.886,13.114,211906,0
2000-08-08,13.114,13.25,12.914,13.114,103814,0
2000-08-09,12.984,13.114,12.823,13.114,126857,0
2000-08-10,13.25,13.778,13.214,13.35,393413,0
2000-08-11,13.311,13.35,13.214,13.311,110071,0
2000-08-14,13.275,13.614,13.25,13.614,425566,0
2000-08-15,13.542,13.677,13.414,13.542,255910,0
2000-08-16,13.542,13.741,13.414,13.477,106889,0
2000-08-17,13.614,13.614,13.214,13.311,99530,0
2000-08-18,13.25,13.477,13.114,13.451,353360,0
2000-08-21,13.451,13.477,13.25,13.35,187868,0
2000-08-22,13.275,13.35,13.25,13.25,125654,0
2000-08-23,13.294,13.368,13.132,13.331,323509,0
2000-08-24,13.233,13.56,13.132,13.294,484055,0
2000-08-25,13.196,13.268,13.168,13.196,124224,0
2000-08-28,13.168,13.495,13.168,13.331,174154,0
2000-08-29,13.268,13.46,13.196,13.368,225184,0
2000-08-30,13.294,13.696,13.268,13.396,321312,0
2000-08-31,13.294,13.76,13.294,13.532,318352,0
2000-09-01,13.294,13.495,13.268,13.331,308476,0
2000-09-05,13.331,13.532,13.294,13.396,212565,0
2000-09-06,13.368,13.658,13.268,13.56,415142,0
2000-09-07,13.433,13.433,13.096,13.168,361588,0
2000-09-08,13.132,14.06,13.096,13.896,468252,0
2000-09-11,13.832,14.097,13.832,13.896,297280,0
2000-09-12,13.832,14.163,13.832,14.097,385296,0
2000-09-13,13.962,14.298,13.934,14.097,473964,0
2000-09-14,14.06,14.262,13.998,13.998,332398,0
2000-09-15,13.832,13.832,13.632,13.658,314513,0
2000-09-18,13.532,13.532,13.132,13.331,333494,0
2000-09-19,13.331,13.597,13.096,13.396,369926,0
2000-09-20,13.294,13.294,12.993,13.132,437855,0
2000-09-21,13.132,13.294,12.965,13.233,370808,0
2000-09-22,13.268,13.76,13.096,13.56,374429,0
2000-09-25,13.46,13.696,13.396,13.495,247353,0
2000-09-26,13.56,13.733,13.03,13.433,397143,0
2000-09-27,13.56,13.962,13.433,13.934,470011,0
2000-09-28,13.934,14.499,13.934,14.463,446747,0
2000-09-29,14.425,14.463,13.998,14.326,280820,0
2000-10-02,14.762,14.762,13.832,14.198,566913,0
2000-10-03,14.625,15.919,14.525,15.919,1745615,0
2000-10-04,15.793,17.224,15.731,15.992,1816724,0
2000-10-05,15.854,16.721,15.854,16.385,681476,0
2000-10-06,16.32,16.32,15.355,15.527,962189,0
2000-10-09,15.655,15.655,14.889,15.328,198629,0
2000-10-10,15.355,15.355,14.926,15.126,249107,0
2000-10-11,15.064,15.527,14.625,15.328,389131,0
2000-10-12,15.328,15.328,14.963,15.291,521918,0
2000-10-13,15.355,15.555,14.99,15.555,317254,0
2000-10-16,15.555,16.057,15.491,15.626,320984,0
2000-10-17,15.491,15.626,15.254,15.328,215090,0
2000-10-18,15.226,15.291,14.926,15.191,264908,0
2000-10-19,15.163,16.457,15.163,16.385,562082,0
2000-10-20,16.256,16.486,16.256,16.421,334703,0
2000-10-23,16.457,16.486,16.256,16.457,202688,0
2000-10-24,16.486,16.721,16.457,16.558,511381,0
2000-10-25,16.486,16.721,16.486,16.622,319670,0
2000-10-26,16.721,16.95,16.622,16.924,342931,0
2000-10-27,16.859,17.122,16.622,17.122,381342,0
2000-10-30,17.252,17.952,17.252,17.815,381673,0
2000-10-31,17.749,18.416,17.749,18.353,629788,0
2000-11-01,18.316,18.652,18.279,18.615,848170,0
2000-11-02,18.615,19.411,18.482,18.819,1109348,0
2000-11-03,18.881,18.943,18.379,18.454,489324,0
2000-11-06,18.517,18.517,17.989,18.18,552318,0
2000-11-07,18.18,18.517,17.989,18.18,240988,0
2000-11-08,18.152,18.755,18.051,18.615,368173,0
2000-11-09,18.615,18.819,18.088,18.517,298378,0
2000-11-10,18.416,18.454,17.917,18.051,230779,0
2000-11-13,17.917,17.952,17.651,17.952,230779,0
2000-11-14,18.051,18.217,17.59,18.115,458381,0
2000-11-15,18.088,18.482,18.088,18.454,559666,0
2000-11-16,18.454,18.819,18.279,18.578,293554,0
2000-11-17,18.517,18.819,18.316,18.578,246911,0
2000-11-20,18.578,18.578,18.015,18.279,166364,0
2000-11-21,18.397,18.397,17.935,18.334,185566,0
2000-11-22,18.27,18.298,17.532,17.898,288396,0
2000-11-24,17.999,18.133,17.898,18.032,103704,0
2000-11-27,18.133,18.133,17.898,17.999,371797,0
2000-11-28,17.971,18.097,17.696,17.833,402959,0
2000-11-29,17.767,17.87,17.599,17.833,504578,0
2000-11-30,17.87,17.87,17.599,17.731,469352,0
2000-12-01,17.731,17.87,17.635,17.731,459583,0
2000-12-04,17.731,17.87,17.532,17.696,376296,0
2000-12-05,17.731,17.999,17.669,17.87,1003888,0
2000-12-06,17.767,17.833,16.666,16.868,967347,0
2000-12-07,16.868,17.87,16.729,17.635,822491,0
2000-12-08,17.395,17.599,17.271,17.468,297720,0
2000-12-11,17.395,17.395,17.132,17.233,326691,0
2000-12-12,16.831,17.066,16.166,16.868,780463,0
2000-12-13,16.934,17.003,15.365,15.536,1111106,0
2000-12-14,15.636,15.9,14.434,15.299,971627,0
2000-12-15,15.064,15.464,14.8,15.336,750724,0
2000-12-18,15.2,15.2,14.735,14.935,867922,0
2000-12-19,14.935,14.963,14.599,14.599,596652,0
2000-12-20,14.663,14.663,14.233,14.37,527074,0
2000-12-21,14.434,14.833,14.37,14.434,415251,0
2000-12-22,14.434,14.762,14.396,14.599,320437,0
2000-12-26,14.634,15.037,14.571,14.999,429845,0
2000-12-27,14.999,15.464,14.899,15.365,620352,0
2000-12-28,15.299,15.599,15.2,15.464,289929,0
2000-12-29,15.336,15.864,14.999,15.299,425677,0
2001-01-02,15.336,15.336,14.762,14.935,440490,0
2001-01-03,15.2,15.464,14.935,15.438,324388,0
2001-01-04,15.299,15.464,15.1,15.263,466609,0
2001-01-05,15.1,15.163,14.963,15.135,247681,0
2001-01-08,15.064,15.064,14.634,14.899,371245,0
2001-01-09,14.762,15.2,14.762,15.2,516212,0
2001-01-10,15.163,15.365,14.963,15.299,403070,0
2001-01-11,15.536,15.536,14.963,15.135,416460,0
2001-01-12,15.263,15.401,15.064,15.336,350614,0
2001-01-16,15.664,15.702,15.235,15.499,268310,0
2001-01-17,15.536,15.739,15.365,15.702,228582,0
2001-01-18,15.636,15.636,15.336,15.336,371136,0
2001-01-19,15.235,15.536,15.2,15.365,336129,0
2001-01-22,15.235,15.299,15.163,15.299,735357,0
2001-01-23,15.365,16.402,15.235,16.201,496239,0
2001-01-24,16.067,16.366,16.03,16.366,204881,0
2001-01-25,15.9,16.001,15.235,15.864,648224,0
2001-01-26,15.599,15.739,15.438,15.499,353577,0
2001-01-29,15.365,15.812,15.299,15.499,640103,0
2001-01-30,15.636,15.821,15.144,15.693,439726,0
2001-01-31,15.655,16.011,15.464,15.812,429957,0
2001-02-01,15.946,16.531,15.812,16.512,486693,0
2001-02-02,16.512,16.666,16.218,16.411,389462,0
2001-02-05,16.275,16.721,16.266,16.666,342275,0
2001-02-06,16.585,16.934,16.531,16.558,385949,0
2001-02-07,16.684,17.348,16.684,17.141,528501,0
2001-02-08,17.151,17.468,16.812,17.141,539586,0
2001-02-09,17.151,17.642,16.924,17.59,439393,0
2001-02-12,17.338,17.395,17.066,17.233,428311,0
2001-02-13,17.338,17.338,17.233,17.252,284660,0
2001-02-14,17.233,17.468,17.095,17.289,277527,0
2001-02-15,17.224,17.323,16.959,17.177,234510,0
2001-02-16,17.168,17.233,17.047,17.177,237037,0
2001-02-20,17.112,17.141,16.721,16.888,560875,0
2001-02-21,16.888,17.103,16.711,16.812,312098,0
2001-02-22,16.684,16.684,16.228,16.366,512262,0
2001-02-23,16.21,16.21,15.731,16.201,644936,0
2001-02-26,16.201,16.31,16.158,16.284,454212,0
2001-02-27,16.394,16.739,16.266,16.476,417881,0
2001-02-28,16.585,16.585,16.183,16.21,346446,0
2001-03-01,16.21,16.585,15.919,16.457,344470,0
2001-03-02,16.585,17.112,16.32,16.984,442029,0
2001-03-05,16.859,17.177,16.666,16.711,381562,0
2001-03-06,16.449,17.112,16.449,17.076,307378,0
2001-03-07,17.112,17.112,16.558,16.822,921036,0
2001-03-08,16.959,17.386,16.906,17.348,502934,0
2001-03-09,17.214,17.441,16.984,17.357,519721,0
2001-03-12,17.357,17.357,16.558,16.558,231878,0
2001-03-13,16.348,16.43,16.175,16.32,511270,0
2001-03-14,16.256,16.256,15.872,16.039,266229,0
2001-03-15,16.075,16.284,16.049,16.175,531464,0
2001-03-16,16.049,16.275,16.039,16.122,639337,0
2001-03-19,16.112,16.21,16.075,16.13,244713,0
2001-03-20,16.13,16.449,16.049,16.085,266996,0
2001-03-21,16.075,16.103,15.711,15.784,554618,0
2001-03-22,15.784,15.784,15.181,15.491,405593,0
2001-03-23,15.509,16.158,15.428,16.148,332729,0
2001-03-26,16.284,16.467,16.21,16.293,307821,0
2001-03-27,16.266,16.495,16.166,16.476,207735,0
2001-03-28,16.366,16.612,16.301,16.43,272151,0
2001-03-29,16.339,17.011,16.339,16.897,467155,0
2001-03-30,16.934,17.057,16.594,16.711,771903,0
2001-04-02,16.658,17.047,16.476,16.576,363346,0
2001-04-03,16.339,16.531,15.829,16.049,388143,0
2001-04-04,16.049,16.13,15.882,15.992,699695,0
2001-04-05,16.049,16.228,15.929,16.049,707813,0
2001-04-06,16.049,16.256,15.919,16.02,501287,0
2001-04-09,16.039,16.366,15.919,16.049,289929,0
2001-04-10,16.049,16.449,15.963,16.31,906989,0
2001-04-11,16.103,16.576,16.075,16.201,376624,0
2001-04-12,16.183,16.421,16.001,16.057,431162,0
2001-04-16,16.158,16.275,15.992,16.103,453437,0
2001-04-17,16.103,16.301,16.049,16.293,643617,0
2001-04-18,16.531,17.306,16.457,16.95,759943,0
2001-04-19,17.057,17.28,16.934,16.984,464085,0
2001-04-20,17.057,17.441,17.003,17.412,1430334,0
2001-04-23,17.33,17.441,16.878,17.112,426553,0
2001-04-24,17.112,17.243,17.029,17.085,471986,0
2001-04-25,17.168,17.412,17.112,17.338,384963,0
2001-04-26,17.224,17.678,17.196,17.57,624416,0
2001-04-27,17.57,17.767,17.523,17.651,345348,0
2001-04-30,17.651,17.786,17.514,17.687,645265,0
2001-05-01,17.687,17.687,17.551,17.642,382879,0
2001-05-02,17.599,17.705,17.386,17.514,445430,0
2001-05-03,17.514,17.57,17.28,17.542,190395,0
2001-05-04,17.412,17.642,17.271,17.608,432371,0
2001-05-07,17.651,17.731,17.523,17.651,454760,0
2001-05-08,17.46,17.626,17.168,17.271,678623,0
2001-05-09,17.33,17.357,17.168,17.357,483727,0
2001-05-10,17.33,17.749,17.28,17.651,428311,0
2001-05-11,17.626,17.786,17.523,17.786,332180,0
2001-05-14,17.66,18.024,17.66,18.006,288065,0
2001-05-15,18.051,18.06,17.542,17.642,1065231,0
2001-05-16,17.767,18.426,17.642,18.416,598076,0
2001-05-17,18.289,18.69,18.261,18.69,414814,0
2001-05-18,18.69,18.709,18.426,18.535,393084,0
2001-05-21,18.615,18.719,18.397,18.535,480658,0
2001-05-22,18.671,18.854,18.671,18.736,468477,0
2001-05-23,18.934,18.934,17.962,17.971,732066,0
2001-05-24,18.316,18.607,18.162,18.27,707813,0
2001-05-25,18.397,18.542,18.18,18.407,283233,0
2001-05-29,18.308,18.634,18.261,18.454,320546,0
2001-05-30,18.454,18.634,18.279,18.363,341290,0
2001-05-31,18.491,18.907,18.472,18.819,520489,0
2001-06-01,18.719,18.854,18.634,18.773,254154,0
2001-06-04,18.773,19.074,18.69,19.009,306611,0
2001-06-05,19.009,19.364,19.009,19.336,379367,0
2001-06-06,19.2,19.383,19.047,19.12,261180,0
2001-06-07,19.066,19.281,19.037,19.254,212343,0
2001-06-08,19.364,19.364,19.172,19.281,219917,0
2001-06-11,19.227,19.402,18.999,19.156,237697,0
2001-06-12,19.146,19.156,18.69,18.981,287514,0
2001-06-13,18.981,19.336,18.881,19.128,229024,0
2001-06-14,19.128,19.254,18.881,18.934,379257,0
2001-06-15,18.792,19.309,18.792,19.263,488007,0
2001-06-18,19.273,19.701,19.254,19.656,559010,0
2001-06-19,19.766,20.276,19.766,20.276,878677,0
2001-06-20,20.165,20.395,19.828,20.305,608721,0
2001-06-21,20.276,20.73,20.085,20.484,518188,0
2001-06-22,20.484,20.623,20.331,20.493,350614,0
2001-06-25,20.54,20.785,19.892,20.03,419639,0
2001-06-26,20.03,20.03,19.421,19.6,692233,0
2001-06-27,19.6,19.837,19.465,19.73,620352,0
2001-06-28,19.82,20.137,19.812,19.864,566470,0
2001-06-29,19.873,19.892,19.609,19.673,515115,0
2001-07-02,19.664,19.975,19.637,19.846,371904,0
2001-07-03,19.846,19.975,19.673,19.892,231330,0
2001-07-05,19.892,20.276,19.673,19.993,996426,0
2001-07-06,19.793,19.846,19.439,19.711,549022,0
2001-07-09,19.93,19.93,19.345,19.475,471437,0
2001-07-10,19.475,19.701,19.128,19.254,802847,0
2001-07-11,19.209,19.574,18.662,19.392,1424627,0
2001-07-12,19.465,20.248,19.355,20.165,967456,0
2001-07-13,20.165,20.687,19.701,20.295,1441968,0
2001-07-16,20.385,20.521,20.219,20.385,541780,0
2001-07-17,20.323,20.677,20.137,20.53,435445,0
2001-07-18,20.475,20.794,20.201,20.73,483291,0
2001-07-19,20.048,20.748,20.03,20.295,624634,0
2001-07-20,20.066,21.113,20.057,20.832,675550,0
2001-07-23,20.832,21.196,20.66,21.024,605649,0
2001-07-24,21.196,21.196,20.475,20.804,328667,0
2001-07-25,20.703,20.757,20.502,20.687,358403,0
2001-07-26,20.839,21.066,20.567,21.024,370696,0
2001-07-27,21.024,21.024,20.475,20.849,269409,0
2001-07-30,22.426,22.426,20.933,21.113,738322,0
2001-07-31,21.113,21.652,21.113,21.432,413387,0
2001-08-01,21.334,21.696,21.113,21.468,376513,0
2001-08-02,21.652,21.661,21.132,21.487,236047,0
2001-08-03,21.487,21.742,21.123,21.589,228255,0
2001-08-06,21.598,21.715,20.748,21.678,345129,0
2001-08-07,21.533,21.963,21.478,21.907,400435,0
2001-08-08,21.579,22.381,21.579,22.014,600047,0
2001-08-09,21.926,22.634,21.67,22.607,705181,0
2001-08-10,22.472,22.782,22.39,22.644,426772,0
2001-08-13,22.653,22.653,22.198,22.308,452669,0
2001-08-14,22.317,22.335,21.971,22.235,404607,0
2001-08-15,22.463,22.782,21.971,22.644,486031,0
2001-08-16,22.827,23.237,22.244,23.237,503043,0
2001-08-17,22.918,23.547,22.607,23.309,464417,0
2001-08-20,23.738,23.966,23.556,23.966,713410,0
2001-08-21,23.92,23.992,23.147,23.2,805262,0
2001-08-22,23.573,23.892,23.291,23.556,587541,0
2001-08-23,23.328,23.757,23.12,23.7,519282,0
2001-08-24,23.475,24.02,23.439,23.822,669183,0
2001-08-27,24.011,24.66,23.391,24.476,776180,0
2001-08-28,24.257,24.394,23.12,23.984,750724,0
2001-08-29,23.892,24.221,23.729,24.212,534100,0
2001-08-30,24.122,24.85,24.122,24.458,923343,0
2001-08-31,24.029,24.304,23.528,23.601,790448,0
2001-09-04,23.804,23.892,22.827,23.101,767512,0
2001-09-05,23.12,23.21,22.399,22.962,544523,0
2001-09-06,22.672,22.756,21.898,22.089,418983,0
2001-09-07,22.033,22.126,21.406,21.56,430944,0
2001-09-10,21.214,21.76,21.214,21.424,587762,0
2001-09-17,21.99,22.005,20.219,20.314,818101,0
2001-09-18,20.314,20.466,19.993,20.448,856074,0
2001-09-19,20.585,20.766,19.766,19.873,694865,0
2001-09-20,19.855,19.855,19.056,19.138,568558,0
2001-09-21,16.868,19.047,16.868,18.561,842466,0
2001-09-24,18.773,19.901,18.578,19.766,1000925,0
2001-09-25,20.403,20.604,19.73,19.975,872972,0
2001-09-26,20.201,20.357,19.592,19.673,911710,0
2001-09-27,19.812,19.855,19.263,19.766,544635,0
2001-09-28,19.812,19.948,19.628,19.855,606416,0
2001-10-01,19.948,19.948,19.447,19.766,438186,0
2001-10-02,19.628,19.901,19.536,19.901,745893,0
2001-10-03,20.066,20.403,19.766,20.347,408668,0
2001-10-04,20.314,20.839,20.295,20.633,1045919,0
2001-10-05,20.54,20.987,20.257,20.804,441037,0
2001-10-08,20.804,20.941,20.493,20.832,442684,0
2001-10-09,20.448,20.839,20.448,20.757,328779,0
2001-10-10,20.677,21.414,20.54,21.123,504688,0
2001-10-11,21.033,21.77,21.033,21.742,532563,0
2001-10-12,21.715,21.898,21.066,21.779,569107,0
2001-10-15,21.715,21.806,21.306,21.341,322411,0
2001-10-16,21.123,21.579,21.123,21.378,255805,0
2001-10-17,21.607,21.806,20.886,20.987,335470,0
2001-10-18,20.712,20.896,20.448,20.858,415798,0
2001-10-19,20.858,21.169,20.858,21.169,389353,0
2001-10-22,21.033,21.497,21.033,21.441,221779,0
2001-10-23,21.441,21.825,21.26,21.742,272373,0
2001-10-24,21.715,21.715,21.123,21.378,265459,0
2001-10-25,21.35,21.35,20.867,21.214,309464,0
2001-10-26,20.987,21.094,20.867,20.987,529710,0
2001-10-29,20.766,20.867,20.633,20.766,749625,0
2001-10-30,20.403,20.493,19.948,20.156,306170,0
2001-10-31,19.948,20.448,19.948,20.276,708252,0
2001-11-01,20.219,20.687,19.993,20.687,268093,0
2001-11-02,20.54,20.849,20.493,20.677,220246,0
2001-11-05,20.858,21.187,20.511,21.132,1405862,0
2001-11-06,20.987,21.687,20.877,21.487,695743,0
2001-11-07,21.26,21.76,21.26,21.432,218491,0
2001-11-08,21.478,21.715,21.123,21.214,257557,0
2001-11-09,21.123,21.26,20.941,21.214,328558,0
2001-11-12,21.123,21.396,20.739,21.25,215416,0
2001-11-13,21.25,21.806,21.25,21.715,268752,0
2001-11-14,21.944,22.371,21.852,22.298,319780,0
2001-11-15,22.298,22.634,22.217,22.262,353907,0
2001-11-16,22.445,22.472,22.033,22.207,333494,0
2001-11-19,22.207,22.472,22.079,22.271,360491,0
2001-11-20,22.145,22.581,22.051,22.317,264581,0
2001-11-21,22.317,22.553,22.162,22.445,213442,0
2001-11-23,22.326,22.69,22.253,22.69,84280,0
2001-11-26,22.49,22.981,22.445,22.882,203673,0
2001-11-27,22.953,22.953,22.417,22.634,402849,0
2001-11-28,22.634,22.634,22.363,22.371,312648,0
2001-11-29,22.371,22.644,22.145,22.598,439944,0
2001-11-30,22.553,22.682,22.463,22.589,377060,0
2001-12-03,22.581,22.581,22.145,22.317,354129,0
2001-12-04,22.317,22.463,22.145,22.445,285210,0
2001-12-05,22.463,22.598,22.154,22.18,678512,0
2001-12-06,22.235,22.235,22.005,22.226,699474,0
2001-12-07,22.226,22.235,22.051,22.188,466609,0
2001-12-10,22.098,22.235,21.643,21.779,590285,0
2001-12-11,21.732,21.779,21.324,21.324,483837,0
2001-12-12,21.551,21.598,21.094,21.306,462000,0
2001-12-13,21.232,21.334,21.05,21.25,975794,0
2001-12-14,21.324,21.324,20.949,21.05,756869,0
2001-12-17,21.141,21.205,20.914,20.959,700464,0
2001-12-18,21.187,21.414,21.024,21.141,823479,0
2001-12-19,21.141,21.341,20.914,20.987,701122,0
2001-12-20,21.224,21.278,19.785,20.238,1468524,0
2001-12-21,20.959,20.959,20.085,20.331,1667260,0
2001-12-24,20.376,20.933,20.331,20.905,531135,0
2001-12-26,20.914,21.005,20.595,20.968,957139,0
2001-12-27,21.187,21.926,21.033,21.852,704415,0
2001-12-28,21.852,22.371,21.724,22.18,537940,0
2001-12-31,22.18,22.417,21.87,21.916,548032,0
2002-01-02,21.687,22.154,21.324,22.06,1264739,0
2002-01-03,21.87,21.963,21.598,21.779,680710,0
2002-01-04,22.005,22.188,21.77,22.005,345018,0
2002-01-07,22.005,22.051,21.779,21.797,467270,0
2002-01-08,21.779,22.154,21.77,22.154,367951,0
2002-01-09,22.098,22.217,21.687,21.815,725482,0
2002-01-10,21.687,22.005,21.589,21.916,197089,0
2002-01-11,21.916,21.963,21.579,21.616,292892,0
2002-01-14,21.779,21.87,21.132,21.178,766307,0
2002-01-15,21.406,21.441,21.041,21.224,483622,0
2002-01-16,21.359,21.515,20.877,20.886,341506,0
2002-01-17,20.914,21.187,20.814,20.905,501505,0
2002-01-18,20.867,20.996,20.585,20.739,346771,0
2002-01-22,20.839,21.041,20.669,20.923,412070,0
2002-01-23,20.914,21.151,20.823,21.066,339638,0
2002-01-24,21.094,21.306,20.941,21.232,1317194,0
2002-01-25,21.551,21.687,21.324,21.57,653824,0
2002-01-28,21.598,22.863,21.369,21.99,1172996,0
2002-01-29,22.005,22.345,21.705,21.963,788692,0
2002-01-30,21.99,22.317,21.779,22.116,703095,0
2002-01-31,22.417,22.882,22.371,22.845,502273,0
2002-02-01,22.908,23.138,22.818,23.101,541668,0
2002-02-04,23.138,23.637,22.709,23.129,1034395,0
2002-02-05,23.129,23.501,23.047,23.138,551765,0
2002-02-06,23.047,23.682,23.047,23.42,747757,0
2002-02-07,23.363,23.547,23.047,23.228,416566,0
2002-02-08,23.228,23.766,23.129,23.691,470558,0
2002-02-11,23.682,24.375,23.592,24.193,1086086,0
2002-02-12,24.057,24.185,23.92,24.113,597746,0
2002-02-13,24.048,24.503,24.002,24.23,729763,0
2002-02-14,24.23,24.603,24.23,24.486,774755,0
2002-02-15,24.577,24.832,24.276,24.66,485595,0
2002-02-19,24.365,24.522,23.966,24.412,487788,0
2002-02-20,24.421,24.622,23.901,24.522,312098,0
2002-02-21,24.43,24.795,24.412,24.577,630666,0
2002-02-22,24.577,24.868,24.559,24.668,467707,0
2002-02-25,24.065,25.379,24.065,25.361,959337,0
2002-02-26,25.151,26.745,25.151,26.61,1402237,0
2002-02-27,26.425,28.422,26.198,27.376,2033350,0
2002-02-28,27.385,27.61,27.2,27.248,1190008,0
2002-03-01,27.257,27.519,26.863,27.118,797363,0
2002-03-04,26.975,27.556,26.947,27.219,1376233,0
2002-03-05,27.02,27.648,26.928,27.191,721200,0
2002-03-06,27.385,28.124,27.154,28.049,704521,0
2002-03-07,28.04,28.238,27.154,27.366,869239,0
2002-03-08,27.366,27.366,26.38,26.527,1108143,0
2002-03-11,26.7,26.789,26.035,26.425,799886,0
2002-03-12,26.245,26.336,25.88,26.236,395058,0
2002-03-13,26.153,26.207,25.425,26.007,534534,0
2002-03-14,25.788,26.472,25.788,26.328,468477,0
2002-03-15,26.745,26.835,26.425,26.498,552643,0
2002-03-18,26.29,26.854,26.245,26.665,497333,0
2002-03-19,26.975,27.127,26.7,26.92,618926,0
2002-03-20,26.882,26.965,26.657,26.745,303428,0
2002-03-21,26.425,27.09,26.355,27.001,372232,0
2002-03-22,26.835,26.928,26.38,26.789,461890,0
2002-03-25,26.745,26.835,26.134,26.18,368281,0
2002-03-26,25.973,26.554,25.935,26.554,459805,0
2002-03-27,26.49,27.248,26.434,27.163,758402,0
2002-03-28,26.975,27.61,26.854,27.154,656017,0
2002-04-01,27.066,27.072,26.163,26.29,465401,0
2002-04-02,26.318,26.7,26.188,26.527,271933,0
2002-04-03,26.425,27.09,26.38,26.797,758185,0
2002-04-04,27.02,27.02,25.751,25.88,1227317,0
2002-04-05,26.198,26.245,25.833,26.078,389683,0
2002-04-08,26.078,26.106,25.88,26.106,203344,0
2002-04-09,26.198,26.245,25.671,25.973,472865,0
2002-04-10,26.017,26.372,25.889,26.318,483291,0
2002-04-11,26.336,26.388,25.588,25.652,321312,0
2002-04-12,25.652,25.973,25.514,25.56,392208,0
2002-04-15,25.56,26.017,25.56,25.907,312098,0
2002-04-16,25.925,26.535,25.925,26.217,525318,0
2002-04-17,26.217,26.236,25.333,25.778,349190,0
2002-04-18,25.469,26.017,25.469,25.68,406253,0
2002-04-19,25.469,26.198,25.469,25.699,509845,0
2002-04-22,25.699,25.742,25.195,25.342,368066,0
2002-04-23,25.342,25.469,25.323,25.388,542769,0
2002-04-24,25.425,25.77,25.333,25.397,242193,0
2002-04-25,25.533,25.652,25.195,25.505,510726,0
2002-04-26,25.716,25.716,25.278,25.333,306170,0
2002-04-29,25.242,25.342,24.949,25.033,475496,0
2002-04-30,25.151,25.371,24.704,24.813,431934,0
2002-05-01,24.887,25.425,24.384,25.397,443237,0
2002-05-02,25.607,25.953,25.469,25.652,379367,0
2002-05-03,25.469,25.56,24.84,25.041,263923,0
2002-05-06,25.213,25.607,24.759,24.986,322851,0
2002-05-07,25.014,26.115,25.014,26.043,873849,0
2002-05-08,26.336,27.163,26.226,27.127,654041,0
2002-05-09,26.7,27.02,26.328,26.665,415909,0
2002-05-10,26.61,26.789,25.833,25.944,268857,0
2002-05-13,25.925,26.789,25.699,26.517,515883,0
2002-05-14,26.619,27.172,26.572,27.172,363785,0
2002-05-15,27.02,27.191,26.789,27.099,357639,0
2002-05-16,27.066,27.144,26.657,26.965,339970,0
2002-05-17,26.7,26.975,26.407,26.675,317035,0
2002-05-20,26.61,26.92,26.106,26.171,351599,0
2002-05-21,26.398,26.407,25.76,25.915,195992,0
2002-05-22,25.898,26.125,25.807,26.001,210259,0
2002-05-23,26.388,26.407,25.57,26.398,353907,0
2002-05-24,26.398,26.398,25.807,26.035,253168,0
2002-05-28,25.944,25.991,25.406,25.889,260189,0
2002-05-29,25.898,26.125,25.57,26.043,210036,0
2002-05-30,25.898,26.043,25.261,25.352,538599,0
2002-05-31,25.397,25.425,25.051,25.105,593027,0
2002-06-03,25.079,25.167,24.358,25.087,707046,0
2002-06-04,24.914,24.949,23.901,24.093,883945,0
2002-06-05,24.402,25.56,24.394,25.56,655686,0
2002-06-06,25.533,25.778,25.397,25.56,629682,0
2002-06-07,25.352,26.061,25.287,26.001,561969,0
2002-06-10,25.898,26.38,25.751,26.217,331959,0
2002-06-11,26.217,26.545,25.898,26.007,630558,0
2002-06-12,26.007,26.171,25.361,25.56,488007,0
2002-06-13,25.56,25.725,24.723,25.079,530915,0
2002-06-14,25.079,25.079,24.476,24.695,620682,0
2002-06-17,24.941,25.079,24.503,24.622,888333,0
2002-06-18,24.449,24.541,24.323,24.449,561863,0
2002-06-19,24.541,24.585,24.221,24.221,327898,0
2002-06-20,24.221,24.503,24.029,24.029,275117,0
2002-06-21,23.401,24.011,23.401,23.528,631106,0
2002-06-24,23.628,24.449,23.493,23.857,485704,0
2002-06-25,24.176,24.358,23.493,23.511,350945,0
2002-06-26,23.173,24.122,23.12,23.892,380573,0
2002-06-27,23.719,24.221,22.891,24.221,801970,0
2002-06-28,23.992,24.85,23.992,24.541,542657,0
2002-07-01,24.449,24.585,23.857,23.975,654372,0
2002-07-02,23.975,24.075,22.809,23.309,649983,0
2002-07-03,23.264,23.592,22.818,23.401,245265,0
2002-07-05,23.564,24.402,23.237,24.221,178765,0
2002-07-08,24.358,24.512,24.084,24.221,376840,0
2002-07-09,23.992,24.304,23.628,23.628,250204,0
2002-07-10,23.493,24.029,22.962,22.991,349736,0
2002-07-11,22.581,23.083,22.289,23.083,428199,0
2002-07-12,22.943,23.309,22.737,22.991,426772,0
2002-07-15,22.764,22.764,21.898,22.728,562082,0
2002-07-16,22.535,22.626,21.76,21.852,770695,0
2002-07-17,22.079,22.644,21.842,22.544,389131,0
2002-07-18,22.544,22.544,20.13,20.403,845973,0
2002-07-19,20.174,20.54,19.72,19.975,754785,0
2002-07-22,19.855,19.948,18.334,18.334,1291626,0
2002-07-23,18.334,18.472,17.815,17.999,888444,0
2002-07-24,17.542,18.445,17.224,18.261,931023,0
2002-07-25,18.445,18.943,17.999,18.916,627266,0
2002-07-26,18.719,18.888,18.445,18.745,422054,0
2002-07-29,19.263,20.511,19.209,20.201,581396,0
2002-07-30,19.993,20.314,19.327,19.682,525758,0
2002-07-31,19.855,20.085,19.128,19.263,750064,0
2002-08-01,19.402,19.948,18.898,19.101,748201,0
2002-08-02,19.101,19.192,18.371,18.517,512700,0
2002-08-05,18.625,18.671,17.687,17.824,550009,0
2002-08-06,17.815,18.625,17.815,18.436,459037,0
2002-08-07,18.454,18.854,18.353,18.671,589736,0
2002-08-08,18.854,19.447,18.625,19.281,427760,0
2002-08-09,19.29,19.402,18.943,19.037,453111,0
2002-08-12,18.535,19.172,18.535,18.888,496019,0
2002-08-13,18.81,19.037,18.625,18.652,638462,0
2002-08-14,18.644,18.943,18.454,18.845,777280,0
2002-08-15,18.943,19.546,18.81,19.439,1002570,0
2002-08-16,19.355,19.583,18.934,19.355,472423,0
2002-08-19,19.263,19.82,19.244,19.82,416566,0
2002-08-20,19.73,19.873,19.402,19.82,834122,0
2002-08-21,20.165,20.949,19.739,20.949,968445,0
2002-08-22,20.877,21.515,20.839,21.487,501287,0
2002-08-23,21.46,21.46,20.923,21.059,479667,0
2002-08-26,21.059,21.334,20.849,21.306,442136,0
2002-08-27,21.084,21.515,20.923,21.014,606854,0
2002-08-28,21.014,21.151,20.511,20.66,474509,0
2002-08-29,20.633,20.923,20.156,20.703,691576,0
2002-08-30,20.604,21.378,20.511,21.178,456842,0
2002-09-03,21.014,21.014,20.456,20.623,1212392,0
2002-09-04,20.493,20.604,20.04,20.466,555387,0
2002-09-05,20.286,20.376,19.785,19.873,518955,0
2002-09-06,20.192,20.347,20.001,20.183,443453,0
2002-09-09,20.011,20.858,19.864,20.493,441148,0
2002-09-10,20.604,21.378,20.502,21.35,738322,0
2002-09-11,21.652,21.661,21.287,21.378,206418,0
2002-09-12,21.635,21.635,20.839,21.084,767289,0
2002-09-13,20.996,21.424,20.923,21.387,332729,0
2002-09-16,21.287,21.742,21.287,21.696,661835,0
2002-09-17,21.926,22.154,21.287,21.378,373878,0
2002-09-18,21.151,21.468,20.987,21.341,493931,0
2002-09-19,21.084,21.103,20.146,20.229,381450,0
2002-09-20,20.094,20.703,20.066,20.65,691355,0
2002-09-23,20.65,21.014,20.238,20.694,462439,0
2002-09-24,20.511,20.558,19.785,19.873,632643,0
2002-09-25,20.103,20.832,19.364,20.146,891736,0
2002-09-26,20.238,20.604,20.011,20.54,525098,0
2002-09-27,20.558,20.933,20.229,20.385,481424,0
2002-09-30,20.011,20.04,19.402,19.776,464523,0
2002-10-01,19.776,20.832,19.518,20.823,416892,0
2002-10-02,20.604,20.677,19.873,19.993,594126,0
2002-10-03,20.286,20.295,19.739,19.828,696293,0
2002-10-04,19.855,20.137,19.218,19.421,420190,0
2002-10-07,19.083,19.281,18.426,18.662,497884,0
2002-10-08,18.652,19.456,18.508,19.273,452234,0
2002-10-09,18.916,19.009,18.217,18.736,695633,0
2002-10-10,18.472,19.966,18.407,19.864,481644,0
2002-10-11,19.966,20.877,19.911,20.65,592919,0
2002-10-14,20.623,20.978,20.331,20.978,388143,0
2002-10-15,21.103,22.198,20.923,22.162,503810,0
2002-10-16,21.88,22.154,21.05,21.396,482410,0
2002-10-17,23.101,23.465,22.9,23.129,1133710,0
2002-10-18,22.463,22.69,21.551,21.616,1209650,0
2002-10-21,21.616,21.815,21.424,21.652,923449,0
2002-10-22,21.852,22.262,21.46,22.226,617059,0
2002-10-23,21.788,22.49,21.579,22.17,617501,0
2002-10-24,22.07,22.198,21.468,21.598,593027,0
2002-10-25,21.151,22.108,21.024,21.99,407023,0
2002-10-28,22,22.198,21.497,21.652,258545,0
2002-10-29,21.424,21.56,20.558,21.369,472095,0
2002-10-30,21.242,21.732,21.196,21.57,230234,0
2002-10-31,21.57,21.898,21.287,21.432,378379,0
2002-11-01,21.103,21.742,21.05,21.724,365432,0
2002-11-04,21.724,22.005,21.378,21.515,403947,0
2002-11-05,21.742,21.926,21.297,21.788,417556,0
2002-11-06,22.417,22.872,22.154,22.845,711105,0
2002-11-07,22.417,22.417,21.696,21.815,592699,0
2002-11-08,21.926,22.154,21.151,21.306,441808,0
2002-11-11,21.287,21.378,20.978,21.05,197529,0
2002-11-12,20.987,21.56,20.978,21.297,266229,0
2002-11-13,21.297,21.742,20.614,21.214,353470,0
2002-11-14,21.441,22.217,21.396,22.108,214649,0
2002-11-15,21.88,22.553,21.88,22.407,449707,0
2002-11-18,22.737,22.756,22.033,22.116,476159,0
2002-11-19,22.116,22.271,21.907,22,452893,0
2002-11-20,21.963,22.8,21.852,22.126,687294,0
2002-11-21,21.99,22.672,21.99,22.145,612341,0
2002-11-22,22.135,23.21,22.033,22.835,594345,0
2002-11-25,22.663,22.756,22.098,22.436,535741,0
2002-11-26,22.207,22.262,21.687,21.806,478021,0
2002-11-27,21.76,22.17,21.715,21.907,672149,0
2002-11-29,22,22.217,21.815,22.126,177666,0
2002-12-02,22.126,22.535,21.487,21.724,473635,0
2002-12-03,21.46,21.67,21.075,21.396,494043,0
2002-12-04,21.033,22.154,21.033,21.963,560217,0
2002-12-05,21.898,21.898,21.224,21.387,329547,0
2002-12-06,21.094,21.898,21.033,21.626,290371,0
2002-12-09,21.396,21.424,20.914,20.941,366966,0
2002-12-10,20.941,21.396,20.941,21.297,301231,0
2002-12-11,21.094,21.324,20.849,20.968,500845,0
2002-12-12,20.968,21.487,20.804,21.214,610694,0
2002-12-13,21.075,21.075,20.395,20.502,574041,0
2002-12-16,20.395,20.896,20.305,20.877,426553,0
2002-12-17,20.867,20.987,20.53,20.642,322411,0
2002-12-18,20.257,20.323,19.527,19.939,685540,0
2002-12-19,20.137,20.694,20.075,20.558,807019,0
2002-12-20,20.521,21.169,20.403,21.103,769924,0
2002-12-23,20.757,21.396,20.722,21.169,557255,0
2002-12-24,20.987,21.26,20.877,20.933,130916,0
2002-12-26,21.123,21.387,20.832,20.959,228914,0
2002-12-27,21.033,21.075,20.493,20.567,210151,0
2002-12-30,20.466,20.814,20.357,20.722,227926,0
2002-12-31,20.54,21.16,20.34,21.066,548803,0
2003-01-02,21.084,21.797,21.005,21.797,544963,0
2003-01-03,21.635,21.696,21.214,21.57,453332,0
2003-01-06,21.57,22.244,21.497,22.162,419090,0
2003-01-07,21.852,22.033,21.678,21.76,498215,0
2003-01-08,21.626,21.67,21.103,21.113,353688,0
2003-01-09,21.269,21.56,21.178,21.424,287073,0
2003-01-10,21.26,21.788,21.141,21.616,359287,0
2003-01-13,21.635,21.963,21.487,21.806,471437,0
2003-01-14,21.468,21.87,21.414,21.524,464631,0
2003-01-15,21.341,21.406,20.712,20.823,603231,0
2003-01-16,20.949,21.178,20.757,20.968,397693,0
2003-01-17,20.941,20.941,20.211,20.43,438295,0
2003-01-21,20.43,20.484,19.776,20.02,595002,0
2003-01-22,19.739,19.939,19.364,19.509,404060,0
2003-01-23,19.518,19.93,19.2,19.646,534866,0
2003-01-24,19.574,19.574,19.056,19.254,743809,0
2003-01-27,19.12,19.263,18.671,19.218,795826,0
2003-01-28,19.345,19.711,19.254,19.465,727237,0
2003-01-29,19.254,19.281,18.662,19.218,679718,0
2003-01-30,19.218,19.318,19.027,19.128,534317,0
2003-01-31,18.952,19.565,18.943,19.492,607294,0
2003-02-03,19.518,19.846,19.465,19.619,456293,0
2003-02-04,19.483,19.492,18.981,19.227,473635,0
2003-02-05,19.392,19.739,19.182,19.254,443672,0
2003-02-06,19.172,19.439,18.845,18.925,505345,0
2003-02-07,18.981,19.156,18.773,18.773,428422,0
2003-02-10,18.907,18.925,18.491,18.597,433029,0
2003-02-11,18.782,18.845,18.115,18.199,514237,0
2003-02-12,18.097,18.208,17.879,17.944,523451,0
2003-02-13,17.908,17.962,17.28,17.66,1147868,0
2003-02-14,17.57,18.024,17.523,18.024,608832,0
2003-02-18,18.06,18.389,17.749,18.088,559779,0
2003-02-19,18.133,18.133,17.608,17.87,1211187,0
2003-02-20,18.024,18.06,17.57,17.58,447953,0
2003-02-21,17.402,17.57,17.132,17.487,728443,0
2003-02-24,17.298,17.315,16.924,16.941,527621,0
2003-02-25,16.859,17.45,16.394,17.422,919610,0
2003-02-26,17.542,17.542,17.168,17.252,772780,0
2003-02-27,17.59,17.908,17.386,17.642,576565,0
2003-02-28,17.642,17.824,17.33,17.478,526746,0
2003-03-03,17.478,18.226,17.132,17.944,1524159,0
2003-03-04,18.088,18.344,17.505,17.542,1455902,0
2003-03-05,17.59,17.731,17.289,17.441,739747,0
2003-03-06,17.357,17.468,17.132,17.306,574703,0
2003-03-07,17.103,17.478,16.941,17.422,535085,0
2003-03-10,17.315,17.338,16.684,16.739,391219,0
2003-03-11,16.711,17.066,16.495,16.622,365759,0
2003-03-12,16.411,16.594,16.31,16.594,439614,0
2003-03-13,16.804,16.941,16.256,16.721,592040,0
2003-03-14,16.906,17.224,16.84,17.085,800874,0
2003-03-17,17.085,17.626,16.795,17.599,787154,0
2003-03-18,17.635,17.898,17.542,17.805,467816,0
2003-03-19,17.805,18.015,17.669,17.952,404060,0
2003-03-20,17.879,18.27,17.59,18.18,539256,0
2003-03-21,18.836,19.263,18.517,19.235,1096508,0
2003-03-24,18.952,18.962,18.051,18.261,446747,0
2003-03-25,18.407,18.898,18.07,18.736,644936,0
2003-03-26,19.101,19.101,18.436,18.709,454760,0
2003-03-27,18.615,18.972,18.316,18.755,489873,0
2003-03-28,18.498,18.644,18.316,18.482,437308,0
2003-03-31,18.416,18.535,17.786,18.217,424139,0
2003-04-01,18.289,18.662,18.06,18.597,482083,0
2003-04-02,18.681,19.047,18.498,18.736,475496,0
2003-04-03,18.681,18.773,18.253,18.407,315388,0
2003-04-04,18.454,18.845,18.389,18.745,556703,0
2003-04-07,18.962,19.273,18.728,18.763,480986,0
2003-04-08,18.907,18.907,18.316,18.379,472095,0
2003-04-09,18.344,18.491,17.777,17.824,636048,0
2003-04-10,17.935,18.189,17.786,18.079,405707,0
2003-04-11,18.162,18.454,17.944,17.98,273357,0
2003-04-14,18.208,18.426,17.999,18.416,280163,0
2003-04-15,18.561,19.047,18.289,19.047,612012,0
2003-04-16,19.12,19.383,18.934,19.018,579971,0
2003-04-17,19.018,19.309,18.972,19.146,568995,0
2003-04-21,19.146,19.146,18.719,18.81,467816,0
2003-04-22,18.773,19.43,18.681,19.411,674673,0
2003-04-23,19.235,19.402,19.12,19.364,599720,0
2003-04-24,19.138,19.43,18.881,19.235,452124,0
2003-04-25,20.823,20.823,20.165,20.421,1691953,0
2003-04-28,20.823,21.46,20.165,21.324,1030338,0
2003-04-29,21.278,21.487,20.923,21.151,749295,0
2003-04-30,20.959,21.406,20.776,21.132,570969,0
2003-05-01,20.923,21.041,20.511,20.978,589075,0
2003-05-02,20.933,21.232,20.739,21.232,685316,0
2003-05-05,21.315,21.369,20.776,21.066,404825,0
2003-05-06,21.041,21.524,20.978,21.468,527405,0
2003-05-07,20.959,21.103,20.849,20.923,1007949,0
2003-05-08,20.849,21.066,20.739,21.024,860788,0
2003-05-09,20.968,21.533,20.968,21.46,537392,0
2003-05-12,21.551,21.86,21.35,21.806,670394,0
2003-05-13,21.732,21.825,21.497,21.607,668967,0
2003-05-14,21.589,21.598,21.16,21.359,448940,0
2003-05-15,21.359,21.788,21.359,21.788,528613,0
2003-05-16,21.77,21.815,21.406,21.806,605864,0
2003-05-19,21.678,21.678,21.187,21.387,552533,0
2003-05-20,21.396,21.705,21.396,21.478,773001,0
2003-05-21,21.46,21.626,21.26,21.515,387158,0
2003-05-22,21.524,21.825,21.378,21.598,612452,0
2003-05-23,21.551,21.724,21.497,21.626,316814,0
2003-05-27,21.505,22.298,20.712,22.262,472207,0
2003-05-28,22.262,22.417,22.051,22.28,449379,0
2003-05-29,22.253,22.481,22.033,22.162,919061,0
2003-05-30,22.162,23.092,22.07,23.073,891078,0
2003-06-02,23.11,23.592,23.073,23.301,520600,0
2003-06-03,23.42,23.601,23.2,23.475,587211,0
2003-06-04,23.373,24.113,23.356,24.113,647571,0
2003-06-05,23.93,24.132,23.84,24.048,483727,0
2003-06-06,24.065,24.439,23.857,24.02,693221,0
2003-06-09,24.02,24.02,23.382,23.547,512040,0
2003-06-10,23.547,23.957,23.465,23.92,448394,0
2003-06-11,23.966,24.713,23.785,24.713,595441,0
2003-06-12,24.74,24.887,24.594,24.74,537719,0
2003-06-13,24.577,24.686,24.103,24.294,354564,0
2003-06-16,24.304,25.142,24.276,25.014,445647,0
2003-06-17,24.786,25.005,24.622,24.813,395608,0
2003-06-18,24.822,24.949,24.458,24.768,355555,0
2003-06-19,24.713,24.813,23.875,23.975,608832,0
2003-06-20,24.15,24.276,23.966,24.15,565815,0
2003-06-23,24.176,24.212,23.282,23.42,439830,0
2003-06-24,23.42,23.646,23.147,23.448,443237,0
2003-06-25,23.448,23.601,23.047,23.047,434456,0
2003-06-26,23.12,23.664,23.047,23.62,337008,0
2003-06-27,23.511,23.84,23.346,23.691,411738,0
2003-06-30,23.601,23.975,23.564,23.691,412727,0
2003-07-01,23.691,23.966,23.12,23.966,550777,0
2003-07-02,23.966,24.23,23.92,24.048,522246,0
2003-07-03,23.822,24.132,23.493,23.691,273138,0
2003-07-07,23.691,24.065,23.601,23.966,547159,0
2003-07-08,23.691,24.167,23.646,24.15,475607,0
2003-07-09,23.911,24.002,23.628,23.92,350834,0
2003-07-10,23.691,23.831,23.601,23.691,560323,0
2003-07-11,23.691,24.02,23.691,23.882,390118,0
2003-07-14,23.984,24.239,23.875,23.957,579311,0
2003-07-15,24.002,24.313,24.002,24.304,487678,0
2003-07-16,24.248,24.358,23.255,23.785,590390,0
2003-07-17,23.646,23.691,22.455,22.644,1059634,0
2003-07-18,22.737,22.882,22.417,22.728,605100,0
2003-07-21,22.098,22.145,21.752,21.888,879774,0
2003-07-22,21.916,21.916,21.57,21.842,784412,0
2003-07-23,21.842,22.098,21.497,21.87,861010,0
2003-07-24,21.935,22.079,21.396,21.487,572067,0
2003-07-25,21.297,21.88,21.075,21.742,566032,0
2003-07-28,21.779,21.87,21.378,21.478,693552,0
2003-07-29,21.359,21.963,21.214,21.635,826550,0
2003-07-30,21.46,21.579,21.278,21.524,459583,0
2003-07-31,21.57,21.687,21.141,21.224,862437,0
2003-08-01,21.005,21.05,20.54,20.785,974372,0
2003-08-04,20.687,20.867,20.466,20.642,1119115,0
2003-08-05,20.366,20.484,19.93,19.975,936071,0
2003-08-06,20.057,20.585,20.057,20.466,922242,0
2003-08-07,20.395,20.785,20.34,20.73,760490,0
2003-08-08,20.867,20.968,20.585,20.896,479229,0
2003-08-11,20.794,20.849,20.192,20.484,723504,0
2003-08-12,20.385,20.623,20.248,20.585,476814,0
2003-08-13,20.794,20.867,20.521,20.521,590507,0
2003-08-14,20.521,20.687,20.385,20.585,455965,0
2003-08-15,20.585,20.642,20.229,20.376,301122,0
2003-08-18,20.248,20.794,20.248,20.748,832148,0
2003-08-19,20.623,20.832,20.413,20.776,378709,0
2003-08-20,20.511,21.005,20.413,20.896,546939,0
2003-08-21,20.877,21.369,20.642,21.132,599170,0
2003-08-22,21.075,21.297,20.722,20.858,362687,0
2003-08-25,20.567,20.776,20.421,20.669,346555,0
2003-08-26,20.413,20.757,20.257,20.633,350834,0
2003-08-27,20.633,20.785,20.502,20.712,266115,0
2003-08-28,20.814,20.914,20.595,20.794,482523,0
2003-08-29,20.739,20.959,20.694,20.905,300902,0
2003-09-02,20.849,21.341,20.703,21.187,479998,0
2003-09-03,20.959,21.533,20.959,21.424,507871,0
2003-09-04,21.214,21.441,21.214,21.297,455853,0
2003-09-05,21.334,21.334,20.914,21.005,473193,0
2003-09-08,20.959,21.113,20.905,20.905,393193,0
2003-09-09,20.914,20.914,20.53,20.623,531244,0
2003-09-10,20.687,20.739,19.785,19.957,1009595,0
2003-09-11,20.238,20.43,20.103,20.257,587431,0
2003-09-12,20.201,20.385,19.864,20.305,381783,0
2003-09-15,20.366,20.366,20.057,20.137,365980,0
2003-09-16,20.04,20.595,20.04,20.521,642409,0
2003-09-17,20.914,21.16,20.687,20.968,910503,0
2003-09-18,20.968,21.306,20.949,21.059,923562,0
2003-09-19,20.996,21.113,20.968,21.094,496570,0
2003-09-22,20.959,21.187,20.687,21.033,1110337,0
2003-09-23,20.978,21.598,20.949,21.487,1389623,0
2003-09-24,21.497,21.86,21.113,21.232,892614,0
2003-09-25,21.103,21.141,20.677,20.677,1153685,0
2003-09-26,20.677,20.677,20.137,20.219,1022654,0
2003-09-29,20.229,20.776,20.156,20.73,778045,0
2003-09-30,20.73,20.73,20.146,20.295,544963,0
2003-10-01,20.295,20.65,20.286,20.604,785179,0
2003-10-02,20.604,20.642,20.43,20.511,591821,0
2003-10-03,20.694,21.024,20.502,20.567,751598,0
2003-10-06,20.448,20.703,20.366,20.548,597199,0
2003-10-07,20.511,20.959,20.376,20.923,661503,0
2003-10-08,21.113,21.113,20.502,20.548,1026605,0
2003-10-09,20.823,21.059,20.502,20.502,878568,0
2003-10-10,20.502,20.66,20.403,20.502,624634,0
2003-10-13,20.677,20.823,20.577,20.703,268421,0
2003-10-14,20.703,21.014,20.703,20.804,598954,0
2003-10-15,20.794,20.941,20.65,20.712,552974,0
2003-10-16,20.712,22.371,20.413,21.797,1670440,0
2003-10-17,21.87,21.87,21.533,21.589,1066111,0
2003-10-20,21.797,21.825,21.334,21.643,788801,0
2003-10-21,21.643,21.732,21.414,21.505,509188,0
2003-10-22,21.278,21.287,21.059,21.187,574041,0
2003-10-23,21.187,21.87,21.123,21.224,761586,0
2003-10-24,21.224,21.224,20.757,21.084,502491,0
2003-10-27,21.278,21.579,21.187,21.579,635386,0
2003-10-28,21.67,22.005,21.468,21.779,862437,0
2003-10-29,21.643,21.963,21.598,21.944,523565,0
2003-10-30,21.87,22.089,21.652,21.888,627485,0
2003-10-31,21.944,22.345,21.944,22.271,886578,0
2003-11-03,22.463,22.518,22.06,22.098,913688,0
2003-11-04,22.033,22.033,21.732,21.888,328881,0
2003-11-05,21.87,22.089,21.643,22.051,515553,0
2003-11-06,22.135,22.289,21.888,22.217,512809,0
2003-11-07,22.207,22.353,22.116,22.308,396050,0
2003-11-10,22.162,22.271,21.88,22.098,301999,0
2003-11-11,22.051,22.207,21.907,22.07,358733,0
2003-11-12,22.06,22.644,22,22.553,407679,0
2003-11-13,22.381,22.436,22.06,22.262,305183,0
2003-11-14,22.116,22.298,21.926,22,374539,0
2003-11-17,21.732,21.779,21.46,21.643,510282,0
2003-11-18,21.643,21.87,21.497,21.505,400764,0
2003-11-19,21.635,21.788,21.505,21.715,380024,0
2003-11-20,21.378,21.551,21.232,21.287,261068,0
2003-11-21,21.46,21.46,21.16,21.424,341727,0
2003-11-24,21.505,21.825,21.478,21.589,510172,0
2003-11-25,21.589,21.752,21.424,21.678,508749,0
2003-11-26,21.643,21.797,21.424,21.626,251192,0
2003-11-28,21.551,21.652,21.441,21.533,169767,0
2003-12-01,21.524,22.116,21.524,22.079,579858,0
2003-12-02,22.098,22.417,21.87,22.145,653274,0
2003-12-03,22.28,22.28,21.86,21.907,307159,0
2003-12-04,21.907,21.99,21.715,21.935,216076,0
2003-12-05,21.678,21.88,21.551,21.87,411193,0
2003-12-08,21.87,22.07,21.833,22.033,355225,0
2003-12-09,22.198,22.198,21.815,21.916,286528,0
2003-12-10,21.87,21.963,21.76,21.898,1047126,0
2003-12-11,21.944,22.023,21.86,21.935,648994,0
2003-12-12,21.935,22.005,21.732,21.888,513030,0
2003-12-15,22.098,22.188,21.907,21.916,443453,0
2003-12-16,21.916,21.963,21.76,21.88,491848,0
2003-12-17,21.888,21.99,21.825,21.963,458051,0
2003-12-18,22.079,22.399,21.87,22.371,418326,0
2003-12-19,22.17,22.17,21.468,21.752,1128224,0
2003-12-22,21.732,22.089,21.696,22.06,460905,0
2003-12-23,21.971,22.235,21.907,22.051,465949,0
2003-12-24,22.051,22.051,21.715,21.907,153855,0
2003-12-26,21.926,22.18,21.898,22.145,127404,0
2003-12-29,22.145,22.326,21.963,22.126,298598,0
2003-12-30,22.217,22.253,21.87,22.041,332507,0
2003-12-31,22.041,22.371,21.907,22.326,391111,0
2004-01-02,22.262,22.472,21.788,21.842,561863,0
2004-01-05,21.87,22.217,21.86,22.051,951543,0
2004-01-06,22.07,22.326,21.981,22.317,321864,0
2004-01-07,22.135,22.28,21.87,21.907,415909,0
2004-01-08,22.089,22.089,21.88,21.953,360491,0
2004-01-09,21.888,21.963,21.852,21.87,568663,0
2004-01-12,21.87,22.079,21.825,21.888,338325,0
2004-01-13,21.916,21.99,21.833,21.907,345018,0
2004-01-14,21.87,22.235,21.779,22.098,555279,0
2004-01-15,22.188,22.399,22.005,22.079,457720,0
2004-01-16,22.098,22.145,21.797,21.86,915004,0
2004-01-20,21.825,22.033,21.779,22.014,589297,0
2004-01-21,22.014,22.326,21.88,22.098,681806,0
2004-01-22,22.098,23.875,22.098,23.228,1383696,0
2004-01-23,23.401,23.966,23.328,23.93,1143697,0
2004-01-26,23.601,24.467,23.465,24.467,1338481,0
2004-01-27,24.467,24.695,24.257,24.476,1360867,0
2004-01-28,24.476,24.476,23.448,23.573,1652777,0
2004-01-29,23.738,23.738,23.147,23.401,1098154,0
2004-01-30,23.401,23.738,23.2,23.7,601369,0
2004-02-02,23.583,23.738,23.373,23.738,652175,0
2004-02-03,23.583,23.61,23.101,23.21,648553,0
2004-02-04,23.073,23.291,22.882,23.237,751270,0
2004-02-05,23.247,23.992,23.138,23.785,1383585,0
2004-02-06,23.857,23.92,23.682,23.785,510282,0
2004-02-09,23.664,23.84,23.373,23.84,469134,0
2004-02-10,23.84,24.285,23.785,24.15,894921,0
2004-02-11,24.057,24.257,23.656,24.203,592919,0
2004-02-12,24.103,24.467,24.029,24.35,446420,0
2004-02-13,24.35,24.522,24.193,24.365,557582,0
2004-02-17,24.412,24.768,24.412,24.594,705070,0
2004-02-18,24.43,24.603,24.331,24.603,557474,0
2004-02-19,24.476,24.585,24.113,24.122,382219,0
2004-02-20,24.323,24.486,23.691,24.075,432262,0
2004-02-23,24.075,24.212,23.537,23.646,392866,0
2004-02-24,23.646,24.122,23.475,24.048,592369,0
2004-02-25,23.966,23.975,23.537,23.757,645593,0
2004-02-26,23.646,23.911,23.493,23.757,561203,0
2004-02-27,23.848,24.084,23.719,23.882,681806,0
2004-03-01,23.992,24.15,23.664,24.011,413169,0
2004-03-02,23.882,24.15,23.875,23.949,421288,0
2004-03-03,23.992,24.15,23.857,24.132,326912,0
2004-03-04,24.193,24.421,24.176,24.331,276322,0
2004-03-05,24.193,24.603,24.057,24.531,721095,0
2004-03-08,24.704,24.704,24.375,24.402,290041,0
2004-03-09,24.384,24.668,24.358,24.486,435882,0
2004-03-10,24.439,24.603,24.039,24.093,256349,0
2004-03-11,24.093,24.221,23.583,23.601,430394,0
2004-03-12,23.501,23.664,23.391,23.528,415142,0
2004-03-15,23.547,23.556,23.019,23.101,306936,0
2004-03-16,23.138,23.42,22.791,23.073,400326,0
2004-03-17,23.21,23.61,23.156,23.556,289161,0
2004-03-18,23.61,23.901,23.191,23.822,454868,0
2004-03-19,23.738,24.039,23.71,23.766,634289,0
2004-03-22,23.766,23.766,23.255,23.282,467376,0
2004-03-23,23.282,23.439,23.138,23.21,504688,0
2004-03-24,23.21,23.439,23.191,23.328,507541,0
2004-03-25,23.465,23.493,23.237,23.328,664360,0
2004-03-26,23.255,23.42,23.01,23.037,726910,0
2004-03-29,23.147,23.637,23.028,23.583,459365,0
2004-03-30,23.465,23.691,23.282,23.346,307050,0
2004-03-31,23.42,23.628,23.165,23.528,692233,0
2004-04-01,23.691,23.719,23.52,23.656,640324,0
2004-04-02,23.875,24.294,23.822,23.911,402082,0
2004-04-05,24.002,24.394,23.892,24.384,814262,0
2004-04-06,24.185,24.749,24.185,24.695,873302,0
2004-04-07,24.651,24.877,24.421,24.786,467376,0
2004-04-08,24.786,24.941,24.613,24.686,415693,0
2004-04-12,24.668,24.933,24.559,24.73,299477,0
2004-04-13,24.668,24.786,24.467,24.567,415142,0
2004-04-14,24.34,24.34,23.957,24.15,433580,0
2004-04-15,24.15,24.375,23.911,24.132,327461,0
2004-04-16,24.331,24.331,23.848,24.122,376513,0
2004-04-19,24.203,24.203,23.71,23.831,408557,0
2004-04-20,23.831,23.875,23.2,23.2,844329,0
2004-04-21,23.264,23.7,23.01,23.573,487461,0
2004-04-22,23.237,23.831,23.237,23.674,473739,0
2004-04-23,23.691,23.738,23.41,23.475,403398,0
2004-04-26,23.382,23.646,23.065,23.218,591711,0
2004-04-27,23.309,23.448,22.935,22.943,550449,0
2004-04-28,22.782,22.853,22.326,22.49,685427,0
2004-04-29,22.445,22.7,22.135,22.198,709134,0
2004-04-30,22.198,22.535,22.079,22.335,751493,0
2004-05-03,22.335,22.943,22.326,22.918,874177,0
2004-05-04,22.835,22.918,22.472,22.509,723948,0
2004-05-05,22.509,22.69,22.289,22.455,1071600,0
2004-05-06,22.445,22.616,22.135,22.518,734044,0
2004-05-07,22.417,22.709,22.098,22.098,378709,0
2004-05-10,21.87,22.226,21.825,22.108,601807,0
2004-05-11,22.098,22.253,22.051,22.217,590176,0
2004-05-12,22.089,22.262,21.842,22.262,561969,0
2004-05-13,22.28,23.065,22.198,22.953,883834,0
2004-05-14,22.827,23.01,22.561,22.773,460575,0
2004-05-17,22.598,22.598,22.162,22.39,492947,0
2004-05-18,22.39,22.682,22.298,22.616,432150,0
2004-05-19,22.653,22.845,22.298,22.298,719888,0
2004-05-20,22.363,22.436,22.154,22.298,319780,0
2004-05-21,22.463,22.553,21.99,22.051,594345,0
2004-05-24,22.098,22.217,21.898,21.926,820844,0
2004-05-25,21.505,22.089,21.432,22.005,1319939,0
2004-05-26,22.014,22.527,21.888,22.426,515330,0
2004-05-27,22.363,22.527,22.145,22.289,440490,0
2004-05-28,22.317,22.544,22.207,22.335,610477,0
2004-06-01,22.345,22.345,21.788,22.06,768719,0
2004-06-02,22.207,22.463,22.07,22.317,486143,0
2004-06-03,22.326,22.672,22.116,22.581,597856,0
2004-06-04,22.581,22.626,22.335,22.463,545951,0
2004-06-07,22.472,22.773,22.326,22.746,478790,0
2004-06-08,22.746,23.092,22.69,23.047,525977,0
2004-06-09,22.863,23.165,22.553,22.571,550996,0
2004-06-10,22.644,22.845,22.571,22.728,303758,0
2004-06-14,22.553,22.853,22.553,22.737,560110,0
2004-06-15,22.764,23.129,22.764,23.11,720211,0
2004-06-16,23.056,23.218,23,23.156,471111,0
2004-06-17,23.019,23.165,22.756,23.083,400985,0
2004-06-18,22.927,23.073,22.571,22.764,776951,0
2004-06-21,22.782,22.927,22.607,22.728,402849,0
2004-06-22,22.719,22.791,22.518,22.634,368833,0
2004-06-23,22.571,22.9,22.289,22.882,394951,0
2004-06-24,22.835,22.853,22.682,22.764,466060,0
2004-06-25,22.682,23.037,22.455,23.037,618816,0
2004-06-28,23.037,23.101,22.445,22.499,391658,0
2004-06-29,22.499,22.69,22.426,22.544,426772,0
2004-06-30,22.544,22.644,22.154,22.553,524770,0
2004-07-01,22.553,22.553,22.079,22.154,453332,0
2004-07-02,22.051,22.098,21.898,21.935,399232,0
2004-07-06,21.981,22,21.815,21.815,698924,0
2004-07-07,21.732,21.944,21.732,21.797,403289,0
2004-07-08,21.643,21.76,21.478,21.487,533549,0
2004-07-09,21.414,21.524,21.113,21.187,947813,0
2004-07-12,21.25,21.359,21.141,21.242,546279,0
2004-07-13,20.959,21.497,20.595,21.497,846632,0
2004-07-14,21.224,21.715,21.169,21.396,657773,0
2004-07-15,21.396,21.779,21.369,21.643,493277,0
2004-07-16,21.833,21.833,21.315,21.334,341178,0
2004-07-19,21.232,21.505,21.066,21.196,336018,0
2004-07-20,21.242,21.87,21.113,21.87,434567,0
2004-07-21,21.87,22,21.678,21.779,446747,0
2004-07-22,21.687,21.963,21.551,21.87,467155,0
2004-07-23,21.825,21.981,21.45,21.806,472753,0
2004-07-26,21.76,22.014,21.705,21.99,489103,0
2004-07-27,21.99,22.126,21.907,22.005,326691,0
2004-07-28,22.06,22.244,21.815,22.145,472095,0
2004-07-29,22.145,22.317,21.99,22.145,335470,0
2004-07-30,21.99,22.023,21.643,21.981,613440,0
2004-08-02,21.779,22.033,21.652,22.005,640103,0
2004-08-03,21.916,21.963,21.67,21.696,745565,0
2004-08-04,21.715,22.308,21.626,22.244,652614,0
2004-08-05,22.235,22.298,21.852,21.88,427541,0
2004-08-06,21.825,21.944,21.57,21.607,438626,0
2004-08-09,21.652,21.907,21.643,21.67,1259691,0
2004-08-10,21.779,21.815,21.643,21.815,579311,0
2004-08-11,21.797,22.014,21.46,21.953,398351,0
2004-08-12,21.825,21.907,21.661,21.687,279283,0
2004-08-13,21.687,21.715,21.369,21.478,489657,0
2004-08-16,21.57,22.162,21.57,22.162,395716,0
2004-08-17,22.051,22.417,21.944,22.271,426338,0
2004-08-18,22.271,22.544,22.145,22.518,318133,0
2004-08-19,22.426,22.672,22.353,22.616,316267,0
2004-08-20,22.626,22.943,22.607,22.872,540134,0
2004-08-23,22.845,22.962,22.644,22.728,383976,0
2004-08-24,22.891,23,22.756,22.927,321642,0
2004-08-25,22.198,22.445,21.99,22.353,785840,0
2004-08-26,22.098,22.28,22.014,22.089,687951,0
2004-08-27,21.643,22.17,21.643,22.116,474946,0
2004-08-30,21.963,22.18,21.797,21.953,248998,0
2004-08-31,21.935,22.235,21.916,22.235,481861,0
2004-09-01,22.116,22.244,21.916,22.162,640324,0
2004-09-02,22.162,22.527,22.116,22.455,338215,0
2004-09-03,22.553,22.69,22.472,22.571,234949,0
2004-09-07,22.644,22.728,22.463,22.535,381673,0
2004-09-08,22.407,22.653,22.39,22.417,342602,0
2004-09-09,22.39,22.728,22.326,22.607,337225,0
2004-09-10,22.518,22.818,22.455,22.756,333826,0
2004-09-13,22.69,22.962,22.544,22.943,383099,0
2004-09-14,23,23.41,23,23.309,472753,0
2004-09-15,23.318,23.391,23.01,23.165,339094,0
2004-09-16,23.173,23.448,23.056,23.309,246692,0
2004-09-17,23.382,23.439,23.173,23.309,423042,0
2004-09-20,23.309,23.41,23.147,23.328,416350,0
2004-09-21,23.228,23.794,23.228,23.785,754454,0
2004-09-22,23.556,23.628,23.255,23.501,528939,0
2004-09-23,23.511,23.901,23.448,23.822,822271,0
2004-09-24,23.738,24.331,23.738,24.276,786715,0
2004-09-27,24.122,24.323,23.92,24.176,677526,0
2004-09-28,24.122,24.257,23.775,23.822,512262,0
2004-09-29,23.911,23.911,23.646,23.738,750173,0
2004-09-30,23.831,24.103,23.738,24.02,1131738,0
2004-10-01,24.029,24.495,24.029,24.365,735357,0
2004-10-04,24.375,24.768,24.331,24.503,391988,0
2004-10-05,24.412,24.713,24.14,24.239,808443,0
2004-10-06,24.331,24.458,24.176,24.458,448611,0
2004-10-07,24.458,24.512,24.212,24.212,392423,0
2004-10-08,24.221,24.285,23.719,23.719,387158,0
2004-10-11,23.766,24.084,23.637,24.048,344688,0
2004-10-12,23.831,24.039,23.785,23.848,348973,0
2004-10-13,24.02,24.23,23.691,23.7,263043,0
2004-10-14,23.785,23.901,23.547,23.691,296403,0
2004-10-15,23.831,24.093,23.592,23.601,523565,0
2004-10-18,23.628,24.14,23.547,24.057,537173,0
2004-10-19,23.966,24.266,23.92,23.93,345348,0
2004-10-20,23.992,24.065,23.757,23.901,438407,0
2004-10-21,23.966,24.011,23.439,23.691,438407,0
2004-10-22,23.785,23.785,23.255,23.42,894371,0
2004-10-25,23.191,23.537,22.918,23.41,512369,0
2004-10-26,23.42,23.738,23.273,23.493,542769,0
2004-10-27,23.556,24.239,23.401,24.212,395058,0
2004-10-28,24.212,24.486,23.757,24.313,492728,0
2004-10-29,23.601,24.14,23.556,23.831,613328,0
2004-11-01,23.875,24.15,23.729,24.084,556813,0
2004-11-02,24.011,24.375,24.011,24.103,550231,0
2004-11-03,24.285,24.531,24.113,24.467,569545,0
2004-11-04,24.559,24.704,24.365,24.695,629788,0
2004-11-05,24.603,24.73,24.239,24.421,602684,0
2004-11-08,24.449,24.603,24.15,24.577,380242,0
2004-11-09,24.495,24.603,24.313,24.402,621343,0
2004-11-10,24.313,24.85,24.313,24.832,625510,0
2004-11-11,24.832,24.832,24.585,24.768,600491,0
2004-11-12,24.795,24.914,24.512,24.868,432262,0
2004-11-15,24.887,25.014,24.668,24.896,377283,0
2004-11-16,24.977,25.151,24.822,24.877,438841,0
2004-11-17,25.014,25.079,24.641,24.713,377830,0
2004-11-18,24.84,24.941,24.651,24.832,394838,0
2004-11-19,24.813,24.832,24.549,24.594,406801,0
2004-11-22,24.394,24.877,24.365,24.859,319228,0
2004-11-23,24.777,25.223,24.777,25.142,669513,0
2004-11-24,25.232,25.652,25.232,25.588,476042,0
2004-11-26,25.597,25.935,25.597,25.733,332507,0
2004-11-29,25.733,25.778,25.443,25.551,521040,0
2004-11-30,25.56,25.652,25.167,25.167,444551,0
2004-12-01,25.261,25.287,24.832,25.232,767184,0
2004-12-02,25.176,25.497,25.014,25.242,407789,0
2004-12-03,25.07,25.523,24.84,25.469,431274,0
2004-12-06,25.287,25.788,25.287,25.56,624416,0
2004-12-07,25.56,25.716,25.305,25.342,675879,0
2004-12-08,25.425,25.533,25.333,25.514,299038,0
2004-12-09,25.371,25.371,24.868,25.223,282138,0
2004-12-10,25.68,25.68,24.968,25.27,417009,0
2004-12-13,25.497,25.788,25.305,25.76,459037,0
2004-12-14,25.626,25.898,25.443,25.861,586773,0
2004-12-15,25.861,25.88,25.671,25.716,557255,0
2004-12-16,25.716,25.807,25.452,25.523,435991,0
2004-12-17,25.533,25.662,25.333,25.56,797363,0
2004-12-20,25.514,25.644,25.342,25.533,435445,0
2004-12-21,25.607,25.607,25.297,25.415,337667,0
2004-12-22,25.497,25.652,25.242,25.551,343920,0
2004-12-23,25.607,25.607,25.195,25.333,393852,0
2004-12-27,25.425,25.452,25.051,25.151,261616,0
2004-12-28,25.195,25.305,25.005,25.287,439830,0
2004-12-29,25.151,25.607,25.132,25.514,508530,0
2004-12-30,25.388,25.68,25.388,25.56,275888,0
2004-12-31,25.478,25.607,25.425,25.607,328337,0
2005-01-03,25.56,26.781,25.425,26.115,1732007,0
2005-01-04,26.727,26.844,25.151,25.204,757636,0
2005-01-05,25.297,25.662,25.16,25.361,468252,0
2005-01-06,25.56,25.56,25.115,25.151,378817,0
2005-01-07,25.151,25.16,24.914,25.041,527621,0
2005-01-10,25.041,25.195,24.868,24.941,554397,0
2005-01-11,24.85,24.887,24.594,24.887,455526,0
2005-01-12,24.958,25.051,24.577,24.924,479998,0
2005-01-13,24.84,24.941,24.686,24.813,476373,0
2005-01-14,24.859,25.124,24.859,25.087,439285,0
2005-01-18,25.087,25.652,25.014,25.56,1180240,0
2005-01-19,25.469,25.514,25.314,25.361,468252,0
2005-01-20,25.388,25.833,25.167,25.626,603674,0
2005-01-21,25.57,25.733,25.452,25.514,508638,0
2005-01-24,25.533,26.017,25.514,25.861,722189,0
2005-01-25,25.861,26.372,25.56,25.607,665786,0
2005-01-26,25.597,25.778,25.305,25.434,551546,0
2005-01-27,25.523,25.626,25.27,25.323,507104,0
2005-01-28,25.469,25.514,25.06,25.452,467816,0
2005-01-31,25.461,25.788,25.461,25.788,486578,0
2005-02-01,25.725,26.372,25.725,26.255,720211,0
2005-02-02,26.106,26.591,26.106,26.517,887014,0
2005-02-03,26.355,27.847,26.061,27.61,1788519,0
2005-02-04,27.62,28.275,27.338,28.255,1396425,0
2005-02-07,28.255,28.442,27.985,28.003,822381,0
2005-02-08,27.956,28.184,27.583,27.758,982710,0
2005-02-09,27.985,28.275,27.768,28.105,1009706,0
2005-02-10,28.115,28.238,27.975,28.159,352482,0
2005-02-11,28.086,28.432,28.086,28.387,462989,0
2005-02-14,28.294,28.378,28.133,28.202,414703,0
2005-02-15,28.238,28.658,28.168,28.54,444879,0
2005-02-16,28.479,28.548,28.059,28.284,419639,0
2005-02-17,28.193,28.432,27.947,27.975,549243,0
2005-02-18,28.003,28.202,27.874,27.874,476814,0
2005-02-22,27.684,27.882,27.528,27.566,574041,0
2005-02-23,27.749,27.777,27.357,27.357,339753,0
2005-02-24,27.338,27.693,27.267,27.61,418103,0
2005-02-25,27.665,27.831,27.429,27.721,465185,0
2005-02-28,27.61,27.882,27.61,27.693,743149,0
2005-03-01,27.684,27.985,27.675,27.777,715498,0
2005-03-02,27.839,28.246,27.839,28.086,610366,0
2005-03-03,28.067,28.321,27.891,27.919,596539,0
2005-03-04,28.151,28.413,28.021,28.115,675772,0
2005-03-07,28.229,28.769,28.151,28.496,637693,0
2005-03-08,28.404,28.442,27.929,28.021,670723,0
2005-03-09,27.882,28.067,27.656,27.839,633740,0
2005-03-10,27.839,28.049,27.62,27.9,667649,0
2005-03-11,27.882,28.021,27.739,27.804,357309,0
2005-03-14,27.794,28.34,27.749,28.265,1030338,0
2005-03-15,28.461,28.612,28.04,28.096,356871,0
2005-03-16,28.021,28.151,27.768,27.891,289161,0
2005-03-17,28.04,28.321,27.839,28.059,607404,0
2005-03-18,28.012,28.184,27.822,27.891,501287,0
2005-03-21,27.919,28.067,27.794,27.947,211137,0
2005-03-22,28.059,28.321,27.847,27.857,403070,0
2005-03-23,27.874,28.021,27.628,27.693,654811,0
2005-03-24,27.693,27.9,27.665,27.813,481424,0
2005-03-28,27.9,28.246,27.9,28.096,421724,0
2005-03-29,28.184,28.211,27.628,27.749,497555,0
2005-03-30,27.857,28.184,27.813,28.159,464085,0
2005-03-31,28.077,28.141,27.831,27.966,635495,0
2005-04-01,28.059,28.294,27.712,27.785,456842,0
2005-04-04,27.785,28.077,27.566,27.956,476485,0
2005-04-05,28.049,28.193,27.956,28.133,320546,0
2005-04-06,28.133,28.238,27.882,27.882,300244,0
2005-04-07,27.975,28.141,27.638,28.133,454977,0
2005-04-08,28.229,28.238,27.994,28.067,355992,0
2005-04-11,28.168,28.238,27.929,28.04,338762,0
2005-04-12,28.067,28.566,27.975,28.522,669843,0
2005-04-13,28.594,29.061,28.021,28.133,950773,0
2005-04-14,28.141,28.141,27.656,27.73,531356,0
2005-04-15,27.528,27.813,27.001,27.338,753685,0
2005-04-18,27.338,27.665,27.181,27.566,813054,0
2005-04-19,27.509,28.294,27.31,28.202,903365,0
2005-04-20,28.115,28.404,27.9,27.994,818101,0
2005-04-21,28.387,29.982,28.387,29.698,2164156,0
2005-04-22,29.698,30.799,29.698,29.889,1895518,0
2005-04-25,30.045,31.037,30.045,30.864,1184191,0
2005-04-26,30.528,30.799,30.016,30.025,1018376,0
2005-04-27,30.108,30.983,29.771,30.608,1256949,0
2005-04-28,30.373,30.509,30,30.245,650749,0
2005-04-29,30.29,30.72,30.135,30.664,790009,0
2005-05-02,30.664,31.701,30.664,31.475,1942376,0
2005-05-03,31.438,31.667,30.983,31.566,983806,0
2005-05-04,31.566,31.986,31.438,31.93,1005756,0
2005-05-05,31.576,31.986,31.509,31.676,755663,0
2005-05-06,31.676,31.994,31.557,31.711,548803,0
2005-05-09,31.711,31.711,31.21,31.538,892176,0
2005-05-10,31.314,31.466,31.155,31.364,584469,0
2005-05-11,31.257,31.711,31.182,31.585,302659,0
2005-05-12,31.658,31.766,31.337,31.509,1257498,0
2005-05-13,31.73,32.55,31.667,32.36,2234718,0
2005-05-16,32.249,33.279,32.095,32.559,1597574,0
2005-05-17,32.37,32.37,31.775,32.176,690476,0
2005-05-18,32.304,32.76,32.223,32.65,790781,0
2005-05-19,32.786,32.786,32.257,32.387,810202,0
2005-05-20,32.496,32.496,32.077,32.266,533003,0
2005-05-23,32.322,32.43,32.113,32.285,495910,0
2005-05-24,32.295,32.295,31.509,31.921,792092,0
2005-05-25,31.83,31.948,31.305,31.373,771245,0
2005-05-26,31.603,31.957,31.528,31.821,654261,0
2005-05-27,31.775,32.131,31.748,32.067,670503,0
2005-05-31,31.939,31.939,31.595,31.613,1002684,0
2005-06-01,31.757,32.313,31.595,32.077,745674,0
2005-06-02,32.022,32.496,31.849,32.404,559779,0
2005-06-03,32.44,32.614,31.948,32.204,390231,0
2005-06-06,32.113,32.36,31.821,32.341,598844,0
2005-06-07,32.487,32.724,31.883,31.912,834122,0
2005-06-08,31.903,31.977,31.448,31.448,687184,0
2005-06-09,31.538,31.711,31.257,31.305,883725,0
2005-06-10,31.286,31.509,30.901,31.164,994784,0
2005-06-13,31.192,31.337,31.047,31.238,1850853,0
2005-06-14,31.267,31.849,31.2,31.658,1688659,0
2005-06-15,31.849,31.866,31.658,31.794,1323669,0
2005-06-16,31.785,31.967,31.701,31.893,1185508,0
2005-06-17,32.176,32.304,31.893,32.204,1104959,0
2005-06-20,32.122,32.266,31.948,32.223,368173,0
2005-06-21,32.276,32.468,32.158,32.313,491416,0
2005-06-22,32.313,32.532,32.213,32.313,814370,0
2005-06-23,32.396,32.396,31.775,31.849,535741,0
2005-06-24,31.711,31.893,31.547,31.803,558352,0
2005-06-27,31.893,32.139,31.757,32.04,608610,0
2005-06-28,32.223,32.605,32.048,32.605,369600,0
2005-06-29,32.705,32.75,32.421,32.55,488449,0
2005-06-30,32.64,32.796,32.459,32.541,342821,0
2005-07-01,32.577,32.888,32.44,32.815,356647,0
2005-07-05,32.65,32.987,32.404,32.786,509299,0
2005-07-06,32.851,32.888,32.37,32.541,529381,0
2005-07-07,32.131,32.65,31.711,32.622,464631,0
2005-07-08,32.614,33.071,32.523,33.042,390781,0
2005-07-11,33.042,33.598,32.96,33.37,538599,0
2005-07-12,33.306,33.744,33.125,33.626,708252,0
2005-07-13,33.533,33.616,33.234,33.57,701341,0
2005-07-14,33.718,33.815,33.389,33.57,460684,0
2005-07-15,33.498,33.736,33.252,33.608,262935,0
2005-07-18,33.542,33.744,32.796,33.161,552756,0
2005-07-19,33.151,33.315,32.86,33.161,447075,0
2005-07-20,32.987,34.693,32.786,34.226,1737826,0
2005-07-21,33.807,33.944,32.067,33.398,1203832,0
2005-07-22,33.215,33.489,32.805,33.234,689815,0
2005-07-25,33.215,33.261,32.941,33.071,1030666,0
2005-07-26,33.197,33.479,33.071,33.289,980955,0
2005-07-27,33.37,33.37,33.088,33.224,1043944,0
2005-07-28,33.333,33.479,33.097,33.252,1383038,0
2005-07-29,33.333,33.333,33.08,33.169,1010803,0
2005-08-01,33.088,33.333,33.004,33.169,591821,0
2005-08-02,33.224,33.352,33.097,33.279,799886,0
2005-08-03,33.205,33.242,32.897,33.052,408557,0
2005-08-04,33.052,33.427,33.052,33.08,684659,0
2005-08-05,33.115,33.306,32.577,32.577,721971,0
2005-08-08,32.541,32.833,31.893,32.257,952201,0
2005-08-09,32.257,32.76,31.986,32.413,978756,0
2005-08-10,32.487,32.76,29.707,30.327,3693802,0
2005-08-11,30.346,31.164,30.163,30.965,1379962,0
2005-08-12,30.91,31.229,30.827,31.065,946605,0
2005-08-15,31.192,31.346,31.1,31.238,860683,0
2005-08-16,31.119,31.21,30.728,30.808,910063,0
2005-08-17,30.772,31.173,30.443,30.664,799992,0
2005-08-18,30.693,30.808,30.528,30.737,544741,0
2005-08-19,30.92,30.939,30.591,30.693,486364,0
2005-08-22,30.683,30.836,30.383,30.472,387488,0
2005-08-23,30.481,30.836,30.425,30.711,616401,0
2005-08-24,30.737,31.219,30.737,30.799,553522,0
2005-08-25,30.754,30.836,30.565,30.763,377388,0
2005-08-26,30.618,30.618,30.272,30.425,652286,0
2005-08-29,30.245,30.636,30.035,30.491,950119,0
2005-08-30,30.528,30.608,29.798,30.163,852232,0
2005-08-31,30.236,30.39,29.815,30.108,794950,0
2005-09-01,30.144,30.373,29.963,30.236,593578,0
2005-09-02,30.298,30.901,30.144,30.481,681258,0
2005-09-06,30.655,30.655,30.144,30.254,595002,0
2005-09-07,30.29,30.746,30.108,30.573,987428,0
2005-09-08,30.443,30.91,30.434,30.746,1312695,0
2005-09-09,30.818,31.083,30.528,31.083,416020,0
2005-09-12,30.93,31.028,30.808,30.92,630447,0
2005-09-13,30.701,31.037,30.528,30.827,482523,0
2005-09-14,30.845,31.01,30.79,30.939,961752,0
2005-09-15,30.983,31.109,30.618,30.92,493495,0
2005-09-16,31.091,31.547,30.92,31.528,744361,0
2005-09-19,31.438,31.438,30.618,30.655,421067,0
2005-09-20,30.674,30.983,30.528,30.874,455965,0
2005-09-21,30.565,30.808,30.209,30.29,299369,0
2005-09-22,30.254,30.317,29.86,30.281,333936,0
2005-09-23,30.209,31.128,30.045,31.128,796372,0
2005-09-26,31.192,31.528,30.949,31.485,1208445,0
2005-09-27,31.547,31.821,31.314,31.803,1078624,0
2005-09-28,31.893,32.167,31.63,31.986,850696,0
2005-09-29,31.93,31.977,31.494,31.893,930692,0
2005-09-30,31.667,31.839,31.192,31.839,476594,0
2005-10-03,31.775,32.031,31.267,31.72,399668,0
2005-10-04,31.667,31.711,31.329,31.42,666445,0
2005-10-05,31.248,31.257,30.808,30.883,515115,0
2005-10-06,30.892,31.21,30.701,31.145,652946,0
2005-10-07,31.229,31.337,30.949,31.192,796044,0
2005-10-10,31.192,31.485,30.901,31.164,398571,0
2005-10-11,31.065,31.219,30.683,30.72,604552,0
2005-10-12,30.536,30.949,30.528,30.855,397471,0
2005-10-13,30.693,31.145,30.693,31.001,358848,0
2005-10-14,31.019,31.519,30.845,31.257,569983,0
2005-10-17,30.892,31.119,30.6,31.047,700464,0
2005-10-18,31.037,31.658,30.836,31.547,578542,0
2005-10-19,31.658,31.72,30.983,31.72,570533,0
2005-10-20,32.077,32.122,31.109,31.314,731518,0
2005-10-21,32.668,33.626,32.322,33.417,1316756,0
2005-10-24,33.398,33.514,32.768,32.815,1338595,0
2005-10-25,32.841,33.252,32.577,32.741,998185,0
2005-10-26,32.841,32.86,31.875,31.948,1582873,0
2005-10-27,31.903,32.505,31.622,32.351,873518,0
2005-10-28,32.332,32.43,31.903,32.387,907758,0
2005-10-31,32.122,32.149,31.119,31.411,1601635,0
2005-11-01,31.502,31.748,31.337,31.622,1425395,0
2005-11-02,31.585,31.883,31.457,31.711,1083122,0
2005-11-03,31.875,31.875,31.622,31.775,1113517,0
2005-11-04,31.858,32.122,31.711,31.986,973164,0
2005-11-07,32.44,32.532,31.429,31.785,1132721,0
2005-11-08,31.576,31.83,31.401,31.748,935414,0
2005-11-09,31.766,31.883,31.622,31.803,538707,0
2005-11-10,31.83,33.061,31.775,32.968,1089268,0
2005-11-11,32.96,33.579,32.714,33.408,1791922,0
2005-11-14,33.352,33.56,33.134,33.524,591602,0
2005-11-15,33.071,33.489,32.987,33.362,1048881,0
2005-11-16,33.352,33.408,33.125,33.261,493163,0
2005-11-17,33.261,33.727,33.261,33.663,654041,0
2005-11-18,33.807,33.898,33.579,33.736,510837,0
2005-11-21,33.608,33.663,33.315,33.498,539256,0
2005-11-22,33.408,34.328,33.161,34.171,1504077,0
2005-11-23,34.171,35.539,34.064,34.845,2068354,0
2005-11-25,34.776,34.937,34.646,34.845,319780,0
2005-11-28,34.836,34.956,34.571,34.784,489985,0
2005-11-29,34.784,34.854,34.49,34.793,520272,0
2005-11-30,34.6,34.992,34.365,34.899,1311050,0
2005-12-01,34.992,35.521,34.965,35.283,967568,0
2005-12-02,35.067,35.375,35.067,35.321,485924,0
2005-12-05,35.219,35.449,35.085,35.156,1143697,0
2005-12-06,35.112,35.33,35.03,35.138,748086,0
2005-12-07,35.129,35.466,34.88,35.321,739967,0
2005-12-08,35.283,35.283,34.646,34.776,555387,0
2005-12-09,34.854,35.246,34.845,35.119,649214,0
2005-12-12,35.03,35.273,34.49,34.637,378817,0
2005-12-13,32.351,34.262,32.295,34.162,1648604,0
2005-12-14,34.208,34.819,34.162,34.739,680929,0
2005-12-15,34.571,34.627,33.925,34.447,675550,0
2005-12-16,34.562,34.702,34.465,34.581,523781,0
2005-12-19,34.571,34.664,34.235,34.465,396264,0
2005-12-20,34.533,34.646,34.347,34.411,689379,0
2005-12-21,34.59,34.947,34.365,34.836,815797,0
2005-12-22,34.836,35.011,34.42,34.845,341290,0
2005-12-23,34.937,35.02,34.552,34.819,364769,0
2005-12-27,34.928,35.085,34.497,34.655,496239,0
2005-12-28,34.627,35.094,34.411,34.871,533220,0
2005-12-29,34.861,35.085,34.836,34.947,427983,0
2005-12-30,34.757,34.757,34.474,34.646,451464,0
2006-01-03,35.085,35.085,34.374,35.085,1104299,0
2006-01-04,35.085,35.119,34.533,34.739,1054040,0
2006-01-05,34.637,34.918,34.309,34.402,915769,0
2006-01-06,34.609,34.776,34.356,34.721,936071,0
2006-01-09,34.739,35.085,34.618,35.085,972395,0
2006-01-10,34.871,35.375,34.845,35.366,462989,0
2006-01-11,35.449,35.92,35.403,35.721,1105398,0
2006-01-12,35.602,35.602,35.255,35.439,719997,0
2006-01-13,35.521,35.539,35.192,35.339,329324,0
2006-01-17,35.192,35.92,35.192,35.813,1365150,0
2006-01-18,35.676,35.795,35.494,35.594,810531,0
2006-01-19,35.676,35.804,35.375,35.494,459696,0
2006-01-20,35.539,35.748,35.237,35.292,1323776,0
2006-01-23,35.183,35.403,34.956,35.067,434235,0
2006-01-24,34.992,35.129,34.739,34.965,906554,0
2006-01-25,34.909,35.049,34.328,34.581,616292,0
2006-01-26,34.721,35.103,34.721,34.828,747651,0
2006-01-27,34.974,35.085,34.81,34.918,579311,0
2006-01-30,34.871,34.937,34.655,34.767,870667,0
2006-01-31,34.655,35.085,34.627,34.918,737663,0
2006-02-01,34.757,35.512,34.674,35.439,700133,0
2006-02-02,34.81,34.947,34.046,34.328,1413103,0
2006-02-03,35.449,35.494,34.581,34.81,1386549,0
2006-02-06,34.767,34.81,34.365,34.429,806472,0
2006-02-07,34.42,34.552,33.772,33.907,1074343,0
2006-02-08,33.907,33.982,33.179,33.435,1252008,0
2006-02-09,33.626,33.635,33.398,33.442,1062930,0
2006-02-10,33.442,33.579,33.306,33.37,656129,0
2006-02-13,33.37,33.552,33.188,33.38,717801,0
2006-02-14,33.389,33.616,33.205,33.306,861339,0
2006-02-15,33.169,33.505,33.143,33.398,903808,0
2006-02-16,33.352,33.862,33.042,33.825,1054259,0
2006-02-17,33.718,33.879,33.442,33.672,882303,0
2006-02-21,33.589,33.772,32.987,33.261,747979,0
2006-02-22,33.398,33.533,33.125,33.408,631877,0
2006-02-23,33.289,34.11,33.115,33.598,761147,0
2006-02-24,33.672,33.736,33.179,33.289,867815,0
2006-02-27,33.435,34.226,33.315,34.11,1148416,0
2006-02-28,34.037,34.153,33.333,33.389,986663,0
2006-03-01,33.442,33.916,33.417,33.87,396816,0
2006-03-02,33.635,33.807,33.479,33.598,388257,0
2006-03-03,33.461,33.879,33.37,33.542,357531,0
2006-03-06,33.417,33.708,33.261,33.38,517966,0
2006-03-07,33.289,33.489,33.205,33.489,807126,0
2006-03-08,33.442,33.744,33.234,33.626,360710,0
2006-03-09,33.772,34.046,33.682,33.789,522028,0
2006-03-10,33.807,34.447,33.807,34.429,629241,0
2006-03-13,34.429,34.757,34.402,34.674,612671,0
2006-03-14,34.581,35.138,34.49,35.112,715604,0
2006-03-15,35.011,35.039,34.515,34.757,803287,0
2006-03-16,34.828,34.909,34.571,34.767,644165,0
2006-03-17,34.937,35.183,34.712,34.757,613440,0
2006-03-20,34.757,34.871,34.447,34.683,528501,0
2006-03-21,34.674,35.076,34.49,34.73,1011463,0
2006-03-22,34.618,34.748,34.328,34.748,662823,0
2006-03-23,34.693,34.693,34.28,34.465,512479,0
2006-03-24,34.402,34.655,34.383,34.552,537830,0
2006-03-27,34.447,34.515,34.235,34.374,439502,0
2006-03-28,34.29,34.609,33.982,34.188,769048,0
2006-03-29,34.262,34.262,33.598,33.944,778266,0
2006-03-30,33.862,34.171,33.552,33.825,489435,0
2006-03-31,33.797,34.235,33.762,33.935,560981,0
2006-04-03,34.028,34.365,33.807,34.126,511493,0
2006-04-04,34.091,34.356,33.78,33.935,410863,0
2006-04-05,33.944,34.073,33.542,33.708,638347,0
2006-04-06,33.461,33.489,33.161,33.442,514674,0
2006-04-07,33.427,33.682,32.987,33.106,411631,0
2006-04-10,33.097,33.097,32.541,32.878,1075987,0
2006-04-11,32.878,32.924,32.44,32.833,831049,0
2006-04-12,32.796,32.86,32.605,32.687,285101,0
2006-04-13,32.586,32.696,32.185,32.487,680053,0
2006-04-17,32.577,32.76,32.449,32.596,557582,0
2006-04-18,32.631,32.796,32.614,32.786,1102434,0
2006-04-19,32.778,33.224,32.668,32.897,933327,0
2006-04-20,33.898,34.819,33.505,34.543,1836036,0
2006-04-21,34.73,35.219,34.674,34.845,1260347,0
2006-04-24,34.854,35.174,34.637,35.138,852122,0
2006-04-25,35.183,35.413,34.646,34.871,1038460,0
2006-04-26,34.871,35.273,34.81,35.02,1098266,0
2006-04-27,34.947,35.138,34.664,34.793,824246,0
2006-04-28,34.81,35.119,34.646,35.119,727677,0
2006-05-01,35.076,35.138,34.465,34.683,713303,0
2006-05-02,34.712,34.81,34.262,34.347,633851,0
2006-05-03,34.309,34.664,34.126,34.392,712096,0
2006-05-04,34.571,34.757,34.497,34.562,407679,0
2006-05-05,34.581,34.836,34.465,34.793,529710,0
2006-05-08,34.819,34.928,34.497,34.845,406360,0
2006-05-09,34.845,34.861,34.383,34.383,498105,0
2006-05-10,34.299,34.776,34.262,34.646,596210,0
2006-05-11,34.507,34.59,33.699,33.718,666116,0
2006-05-12,33.616,33.653,33.215,33.298,852891,0
2006-05-15,33.298,33.533,33.179,33.47,885148,0
2006-05-16,33.552,33.736,33.489,33.635,464303,0
2006-05-17,33.408,33.489,32.87,32.924,638899,0
2006-05-18,32.824,33.033,32.577,32.586,574263,0
2006-05-19,32.677,32.978,32.487,32.75,605760,0
2006-05-22,32.532,32.987,32.396,32.76,510172,0
2006-05-23,32.786,33.271,32.76,32.878,823373,0
2006-05-24,32.75,33.071,32.43,32.888,636484,0
2006-05-25,33.004,33.004,32.596,32.914,445320,0
2006-05-26,32.96,33.088,32.878,33.061,284660,0
2006-05-30,32.914,32.978,32.266,32.341,773216,0
2006-05-31,32.36,32.897,32.36,32.878,843451,0
2006-06-01,32.805,32.924,32.586,32.86,587323,0
2006-06-02,32.878,32.95,32.55,32.897,450037,0
2006-06-05,32.724,32.987,32.577,32.768,674673,0
2006-06-06,32.76,32.815,32.44,32.478,889212,0
2006-06-07,32.421,33.004,32.332,32.786,1058867,0
2006-06-08,32.705,32.815,32.013,32.257,753356,0
2006-06-09,32.185,32.36,31.939,32.004,498980,0
2006-06-12,32.022,32.185,31.622,31.622,460684,0
2006-06-13,31.622,31.766,30.93,30.983,1007403,0
2006-06-14,30.883,31.267,30.799,31.267,911270,0
2006-06-15,31.267,31.921,31.028,31.757,850696,0
2006-06-16,31.622,31.893,31.585,31.785,529269,0
2006-06-19,31.757,31.883,31.528,31.748,708252,0
2006-06-20,31.701,31.803,31.42,31.509,648775,0
2006-06-21,31.438,32.158,31.346,32.086,1267812,0
2006-06-22,32.031,32.158,31.701,31.839,791655,0
2006-06-23,31.903,31.957,31.502,31.519,852338,0
2006-06-26,31.448,31.595,31.267,31.321,714508,0
2006-06-27,31.276,31.547,30.746,30.808,701341,0
2006-06-28,30.957,31.091,30.608,30.864,937828,0
2006-06-29,31.047,31.164,30.683,30.939,933327,0
2006-06-30,31.028,31.373,30.992,31.295,1372832,0
2006-07-03,31.373,31.382,30.892,31.119,293440,0
2006-07-05,30.983,31.083,30.693,30.754,857170,0
2006-07-06,30.711,30.836,30.355,30.528,794839,0
2006-07-07,30.434,30.491,29.889,29.926,794289,0
2006-07-10,30.035,30.263,29.78,29.898,559994,0
2006-07-11,29.935,30.089,29.707,30.072,768283,0
2006-07-12,30.117,30.365,29.626,29.681,1236095,0
2006-07-13,29.162,29.707,29.152,29.324,1063585,0
2006-07-14,29.214,29.579,29.07,29.444,908087,0
2006-07-17,29.343,29.743,29.343,29.435,773110,0
2006-07-18,29.452,29.551,29.014,29.134,838624,0
2006-07-19,29.389,30.453,29.296,30.254,1065784,0
2006-07-20,29.435,29.57,27.474,28.612,1949616,0
2006-07-21,29.514,30.125,29.415,29.698,1580895,0
2006-07-24,29.717,29.992,29.579,29.982,1373488,0
2006-07-25,29.851,30.079,29.435,29.735,1299633,0
2006-07-26,29.626,29.78,29.223,29.47,576020,0
2006-07-27,29.514,29.807,29.17,29.251,751931,0
2006-07-28,29.277,30.117,29.277,29.973,759500,0
2006-07-31,29.851,29.982,29.415,29.415,592040,0
2006-08-01,29.315,29.389,28.86,28.86,670723,0
2006-08-02,28.904,29.488,28.658,29.343,830720,0
2006-08-03,29.197,29.324,28.751,29.124,983040,0
2006-08-04,29.361,29.643,29.079,29.352,643945,0
2006-08-07,29.241,29.352,28.94,29.205,530915,0
2006-08-08,29.324,29.444,28.63,28.714,810640,0
2006-08-09,28.895,29.134,28.505,28.54,353470,0
2006-08-10,28.479,28.797,28.369,28.612,433909,0
2006-08-11,28.531,28.658,28.432,28.515,452014,0
2006-08-14,28.585,28.967,28.54,28.639,349849,0
2006-08-15,28.94,29.088,28.816,29.061,444111,0
2006-08-16,29.116,29.462,29.033,29.415,443894,0
2006-08-17,29.444,29.807,29.07,29.616,780790,0
2006-08-18,29.771,30.163,29.681,29.935,547159,0
2006-08-21,29.926,30.125,29.488,29.689,544741,0
2006-08-22,29.662,29.78,29.56,29.652,446526,0
2006-08-23,29.635,29.689,28.996,29.188,438514,0
2006-08-24,29.287,29.523,28.649,28.667,542549,0
2006-08-25,28.576,28.833,28.432,28.705,362137,0
2006-08-28,28.639,28.922,28.585,28.851,299477,0
2006-08-29,28.797,28.958,28.585,28.751,461671,0
2006-08-30,28.86,29.014,28.686,28.887,463319,0
2006-08-31,28.887,29.061,28.667,28.967,540572,0
2006-09-01,29.134,29.652,28.841,29.56,612892,0
2006-09-05,29.798,30.365,29.681,30.308,1091790,0
2006-09-06,30.254,30.39,30.072,30.135,1125148,0
2006-09-07,30,30.072,29.48,29.542,621777,0
2006-09-08,31.164,34.483,30.645,33.115,4335995,0
2006-09-11,33.825,33.825,32.131,32.732,1785008,0
2006-09-12,32.914,33.653,32.75,33.542,1092336,0
2006-09-13,33.215,33.417,32.897,33.343,920816,0
2006-09-14,33.169,33.579,33.08,33.498,659643,0
2006-09-15,33.589,33.807,33.261,33.343,880874,0
2006-09-18,33.197,33.616,32.95,33.205,640654,0
2006-09-19,33.289,33.352,32.805,32.968,605760,0
2006-09-20,33.004,33.815,32.968,33.644,820735,0
2006-09-21,33.644,33.789,33.224,33.261,731409,0
2006-09-22,33.261,33.315,32.631,32.924,612341,0
2006-09-25,33.151,33.435,32.878,33.325,623096,0
2006-09-26,33.37,33.479,32.978,33.197,460684,0
2006-09-27,33.197,33.298,32.987,33.134,894921,0
2006-09-28,33.215,33.663,33.052,33.579,493383,0
2006-09-29,33.442,33.579,33.151,33.452,701450,0
2006-10-02,33.524,33.524,32.888,33.033,495358,0
2006-10-03,33.179,33.533,32.724,32.833,1089927,0
2006-10-04,32.851,33.608,32.796,33.57,971186,0
2006-10-05,33.417,33.56,32.95,33.224,817225,0
2006-10-06,33.134,33.289,32.924,33.052,748858,0
2006-10-09,32.987,33.161,32.167,32.596,1276152,0
2006-10-10,32.687,32.996,32.659,32.724,984574,0
2006-10-11,32.541,32.914,32.43,32.76,541121,0
2006-10-12,33.125,33.362,33.033,33.306,844439,0
2006-10-13,33.115,33.37,32.978,33.242,770253,0
2006-10-16,33.134,33.498,32.778,33.004,694423,0
2006-10-17,32.805,33.333,32.778,33.215,827208,0
2006-10-18,33.306,33.718,33.188,33.653,1062598,0
2006-10-19,33.718,34.338,33.533,33.644,724714,0
2006-10-20,33.626,33.626,33.033,33.352,788142,0
2006-10-23,33.362,33.925,33.261,33.708,1116368,0
2006-10-24,33.479,33.699,33.427,33.598,698924,0
2006-10-25,33.644,33.815,33.298,33.427,515224,0
2006-10-26,33.461,33.982,33.417,33.935,469462,0
2006-10-27,33.744,34.299,33.635,34.082,939471,0
2006-10-30,34.037,34.693,33.992,34.533,862437,0
2006-10-31,34.784,35.039,34.618,34.655,1084876,0
2006-11-01,34.748,34.819,34.082,34.208,963397,0
2006-11-02,34.11,34.356,34.082,34.216,707924,0
2006-11-03,34.299,34.438,33.944,34.117,742162,0
2006-11-06,34.216,34.776,34.208,34.674,533770,0
2006-11-07,34.655,35.085,34.655,34.73,583813,0
2006-11-08,34.465,35.049,34.429,34.793,538270,0
2006-11-09,34.974,34.974,34.664,34.702,496019,0
2006-11-10,34.581,34.88,34.581,34.828,206308,0
2006-11-13,34.702,34.928,34.646,34.73,215745,0
2006-11-14,34.693,34.937,34.465,34.909,370478,0
2006-11-15,34.828,35.059,34.819,34.983,542001,0
2006-11-16,35.067,35.439,34.956,35.357,458487,0
2006-11-17,35.183,35.33,34.928,35.067,344252,0
2006-11-20,35.156,35.156,34.429,34.456,593796,0
2006-11-21,34.402,34.992,34.383,34.693,400548,0
2006-11-22,34.693,34.88,34.562,34.721,200382,0
2006-11-24,34.515,34.974,34.49,34.793,296074,0
2006-11-27,34.646,34.845,34.356,34.767,909624,0
2006-11-28,34.571,34.784,34.253,34.776,899968,0
2006-11-29,34.748,34.793,34.392,34.609,393193,0
2006-11-30,34.59,34.776,34.347,34.618,705619,0
2006-12-01,34.465,34.655,34.383,34.59,633192,0
2006-12-04,34.6,35.094,34.507,34.918,506226,0
2006-12-05,34.828,35.156,34.739,35.011,443564,0
2006-12-06,34.974,35.475,34.828,35.403,577225,0
2006-12-07,35.394,35.503,35.129,35.264,554839,0
2006-12-08,35.219,35.575,35.129,35.503,556703,0
2006-12-11,35.539,36.314,35.485,36.277,1607674,0
2006-12-12,36.267,37.809,36.213,37.643,2174583,0
2006-12-13,37.498,37.772,37.107,37.552,2020619,0
2006-12-14,37.544,37.945,37.445,37.706,919719,0
2006-12-15,37.791,37.881,37.436,37.526,1268904,0
2006-12-18,37.498,37.818,37.398,37.49,642522,0
2006-12-19,37.426,37.589,37.252,37.471,663592,0
2006-12-20,37.361,37.762,37.361,37.643,608391,0
2006-12-21,37.725,37.725,37.351,37.49,550120,0
2006-12-22,37.379,37.498,37.061,37.163,556266,0
2006-12-26,37.198,37.398,37.042,37.306,250753,0
2006-12-27,37.454,37.471,37.189,37.37,378267,0
2006-12-28,37.297,37.351,37.144,37.252,205652,0
2006-12-29,37.153,37.552,36.995,36.995,493931,0
2007-01-03,36.908,36.932,36.322,36.46,1170473,0
2007-01-04,36.523,36.908,35.876,36.779,526198,0
2007-01-05,36.714,36.714,36.104,36.213,744361,0
2007-01-08,36.267,36.405,35.876,36.341,581507,0
2007-01-09,36.423,36.57,36.085,36.204,479340,0
2007-01-10,36.167,36.368,35.94,36.286,562847,0
2007-01-11,36.213,36.387,36.022,36.314,617388,0
2007-01-12,36.432,36.504,36.123,36.496,770149,0
2007-01-16,36.533,36.814,36.46,36.677,524441,0
2007-01-17,36.779,37.135,36.677,37.023,524770,0
2007-01-18,37.68,37.68,36.742,36.788,514342,0
2007-01-19,36.87,36.96,36.641,36.96,678076,0
2007-01-22,36.908,37.135,36.742,37.071,558789,0
2007-01-23,37.042,37.18,36.889,37.014,463537,0
2007-01-24,37.071,37.216,36.941,37.163,528722,0
2007-01-25,37.242,37.261,36.805,36.879,482852,0
2007-01-26,36.879,36.899,36.332,36.496,611350,0
2007-01-29,36.45,37.163,36.351,36.889,633083,0
2007-01-30,36.977,37.042,36.696,36.941,391546,0
2007-01-31,36.908,37.945,36.631,37.844,838734,0
2007-02-01,37.89,38.228,36.798,36.861,1027043,0
2007-02-02,36.861,37.517,36.861,37.407,804163,0
2007-02-05,37.361,37.454,36.995,37.135,456951,0
2007-02-06,37.144,37.325,36.96,37.279,394510,0
2007-02-07,37.288,37.617,37.288,37.562,450259,0
2007-02-08,37.562,38.016,37.552,37.909,654811,0
2007-02-09,37.881,38.109,37.781,37.909,627048,0
2007-02-12,37.973,38.09,37.853,37.926,424277,0
2007-02-13,37.955,38.128,37.926,37.99,362253,0
2007-02-14,37.99,38.273,37.99,38.191,299634,0
2007-02-15,37.116,37.599,35.439,36.114,4994867,0
2007-02-16,36.049,36.332,35.831,36.204,1402133,0
2007-02-20,36.204,36.889,36.049,36.742,1279660,0
2007-02-21,36.677,36.677,36.223,36.496,693221,0
2007-02-22,36.477,36.724,36.359,36.496,608391,0
2007-02-23,36.45,36.45,35.777,36.022,985895,0
2007-02-26,35.949,35.986,35.394,35.403,1065376,0
2007-02-27,35.264,35.264,34.134,34.318,2097984,0
2007-02-28,34.515,35.466,34.338,35.246,2241629,0
2007-03-01,35.067,35.246,34.627,35.192,1647299,0
2007-03-02,35.02,35.21,34.338,34.383,1007840,0
2007-03-05,34.198,34.309,32.724,33.279,1310064,0
2007-03-06,33.644,34.064,33.533,33.963,1640705,0
2007-03-07,33.825,34.037,33.626,33.87,560981,0
2007-03-08,34.082,34.253,33.907,34.162,703862,0
2007-03-09,34.262,34.365,33.753,33.954,642958,0
2007-03-12,33.888,34.126,33.78,33.963,946053,0
2007-03-13,33.879,33.935,33.452,33.608,1065784,0
2007-03-14,33.718,33.789,33.042,33.608,1367457,0
2007-03-15,33.653,33.935,33.616,33.672,599391,0
2007-03-16,33.78,33.935,33.514,33.69,1039323,0
2007-03-19,33.807,33.944,33.608,33.736,761985,0
2007-03-20,33.797,33.916,33.663,33.736,632876,0
2007-03-21,33.825,34.064,33.616,33.925,997855,0
2007-03-22,33.833,34.465,33.797,34.402,1086086,0
2007-03-23,34.28,34.571,34.216,34.411,919610,0
2007-03-26,34.356,34.533,34.117,34.309,898483,0
2007-03-27,34.101,34.126,33.916,34.082,800652,0
2007-03-28,34.037,34.037,33.315,33.417,1016401,0
2007-03-29,33.598,33.626,33.115,33.306,678406,0
2007-03-30,33.325,33.57,32.932,33.215,982059,0
2007-04-02,33.261,33.944,33.261,33.825,853657,0
2007-04-03,33.833,34.171,33.762,34.134,760051,0
2007-04-04,34.091,34.188,33.699,33.762,581041,0
2007-04-05,33.69,33.87,33.682,33.843,366197,0
2007-04-09,33.916,33.992,33.825,33.973,374316,0
2007-04-10,33.992,34.179,33.992,34.037,640103,0
2007-04-11,33.992,34.018,33.879,33.935,1007127,0
2007-04-12,34.018,34.402,33.944,34.271,1290967,0
2007-04-13,34.271,34.402,34.126,34.28,1127565,0
2007-04-16,34.338,34.721,34.338,34.637,768827,0
2007-04-17,34.525,34.965,34.347,34.836,1005019,0
2007-04-18,34.871,35.085,34.627,34.983,956411,0
2007-04-19,34.871,35.611,34.784,35.246,1293971,0
2007-04-20,35.676,35.995,35.558,35.93,1559955,0
2007-04-23,36.45,36.641,35.575,35.94,992914,0
2007-04-24,35.986,37.333,35.986,36.968,2105433,0
2007-04-25,37.004,37.252,36.631,37.135,1448148,0
2007-04-26,37.198,37.216,36.587,36.732,988526,0
2007-04-27,36.677,36.677,36.387,36.56,650863,0
2007-04-30,36.533,36.705,36.204,36.267,813821,0
2007-05-01,36.468,36.686,36.267,36.55,1050344,0
2007-05-02,36.542,36.805,36.45,36.724,608838,0
2007-05-03,36.724,37.171,36.724,37.171,904686,0
2007-05-04,37.189,37.426,36.941,37.315,783755,0
2007-05-07,37.271,37.526,37.163,37.288,639558,0
2007-05-08,37.135,37.325,36.761,37.288,1129760,0
2007-05-09,37.361,37.535,37.242,37.445,915769,0
2007-05-10,37.407,37.445,37.126,37.361,2170742,0
2007-05-11,37.454,37.552,37.242,37.498,842353,0
2007-05-14,37.351,37.643,37.351,37.589,1597728,0
2007-05-15,37.662,37.818,37.37,37.652,3257852,0
2007-05-16,37.743,37.9,37.544,37.835,2319667,0
2007-05-17,37.844,37.909,37.671,37.743,1335585,0
2007-05-18,37.8,38.373,37.753,37.881,1849284,0
2007-05-21,37.909,38.4,37.725,37.853,2228243,0
2007-05-22,37.945,37.945,37.617,37.697,1565424,0
2007-05-23,37.706,37.863,37.599,37.688,1909236,0
2007-05-24,37.743,37.853,37.417,37.445,2528815,0
2007-05-25,37.436,37.58,37.37,37.571,1622597,0
2007-05-29,37.552,37.725,37.436,37.617,1515634,0
2007-05-30,37.571,38.1,37.552,38.1,808605,0
2007-05-31,38.2,38.309,37.99,38.3,1229249,0
2007-06-01,38.382,38.6,38.246,38.583,1559278,0
2007-06-04,39.376,39.376,38.364,38.573,1279647,0
2007-06-05,39.639,40.406,38.957,39.866,3174851,0
2007-06-06,39.866,39.957,39.385,39.857,2141763,0
2007-06-07,39.639,39.903,39.458,39.458,1883775,0
2007-06-08,39.458,40.132,39.285,40.105,1484654,0
2007-06-11,40.113,40.296,39.602,39.649,1531842,0
2007-06-12,39.612,39.749,39.247,39.458,1555106,0
2007-06-13,39.621,40.424,39.44,40.258,1842162,0
2007-06-14,40.352,40.587,40.267,40.54,1119995,0
2007-06-15,40.771,40.897,40.258,40.305,2073402,0
2007-06-18,40.193,40.442,40.024,40.277,1022873,0
2007-06-19,40.267,40.549,40.015,40.54,949347,0
2007-06-20,40.549,40.587,39.957,39.995,1205152,0
2007-06-21,39.857,40.37,39.621,40.37,1075878,0
2007-06-22,40.14,40.286,39.857,40.052,1287454,0
2007-06-25,40.248,40.54,39.976,40.097,1027043,0
2007-06-26,40.258,40.469,40.08,40.406,903919,0
2007-06-27,40.08,40.558,39.995,40.487,1821659,0
2007-06-28,40.487,40.624,40.305,40.46,895693,0
2007-06-29,40.46,40.715,40.296,40.478,1198894,0
2007-07-02,40.549,41.006,40.406,41.006,961201,0
2007-07-03,41.006,41.279,40.826,41.233,557034,0
2007-07-05,41.334,41.334,40.679,41.233,714835,0
2007-07-06,41.08,41.144,40.761,41.108,523125,0
2007-07-09,41.08,41.554,40.715,41.554,1140516,0
2007-07-10,41.437,41.516,40.868,40.868,944079,0
2007-07-11,41.189,41.98,40.897,41.98,1666381,0
2007-07-12,41.99,42.157,41.571,42.157,807896,0
2007-07-13,41.943,42.192,41.882,41.918,767951,0
2007-07-16,41.782,41.918,41.418,41.753,551218,0
2007-07-17,41.845,42.192,41.753,42.045,451793,0
2007-07-18,42.007,42.063,41.18,41.545,777950,0
2007-07-19,41.772,41.819,41.297,41.473,674566,0
2007-07-20,41.516,41.535,40.906,40.987,843343,0
2007-07-23,40.212,41.507,40.212,41.17,894921,0
2007-07-24,40.097,40.46,38.319,38.809,3031575,0
2007-07-25,39.004,39.256,38.546,38.619,2805063,0
2007-07-26,38.364,38.409,35.968,36.587,3985729,0
2007-07-27,36.45,37.198,36.304,36.486,3346966,0
2007-07-30,36.405,37.052,36.314,36.95,2222644,0
2007-07-31,37.061,37.279,36.87,36.87,3243262,0
2007-08-01,36.677,37.297,36.194,36.597,2446612,0
2007-08-02,36.621,36.908,36.486,36.579,1858205,0
2007-08-03,36.45,36.788,35.978,35.978,2362346,0
2007-08-06,36.204,36.696,35.721,36.223,2632744,0
2007-08-07,35.995,36.259,35.43,35.767,2878006,0
2007-08-08,35.767,35.902,35.449,35.767,2753562,0
2007-08-09,35.311,35.439,34.757,34.899,2273238,0
2007-08-10,34.674,34.767,33.718,34.318,3187140,0
2007-08-13,34.402,35.339,34.179,35.229,1906488,0
2007-08-14,35.357,35.375,34.702,34.757,1643665,0
2007-08-15,34.767,35.321,34.374,34.392,1384575,0
2007-08-16,33.907,34.188,32.741,34.117,2369477,0
2007-08-17,34.918,35.503,34.533,35.339,1970797,0
2007-08-20,35.339,35.638,35.049,35.503,1304793,0
2007-08-21,35.403,35.449,34.828,35.02,1134587,0
2007-08-22,35.33,35.758,35.156,35.694,1144683,0
2007-08-23,35.758,36.04,35.73,35.867,858485,0
2007-08-24,35.786,35.786,35.512,35.648,791873,0
2007-08-27,35.457,36.213,35.457,36.077,831489,0
2007-08-28,35.795,35.893,34.845,34.845,949131,0
2007-08-29,34.956,35.085,34.581,34.992,1235877,0
2007-08-30,34.767,34.928,34.383,34.571,955277,0
2007-08-31,34.918,35.311,34.767,35.103,666661,0
2007-09-04,35.339,35.62,35.02,35.494,705514,0
2007-09-05,35.264,35.273,34.748,34.836,755551,0
2007-09-06,34.974,34.974,34.533,34.776,689379,0
2007-09-07,34.383,34.637,34.046,34.064,918622,0
2007-09-10,34.226,34.262,33.427,33.608,1058976,0
2007-09-11,33.682,34.338,33.542,34.29,736898,0
2007-09-12,34.171,34.618,33.954,34.046,1576177,0
2007-09-13,34.208,34.208,33.524,33.579,1197245,0
2007-09-14,33.315,33.762,33.306,33.616,731957,0
2007-09-17,33.56,33.663,33.298,33.333,691024,0
2007-09-18,33.56,34.226,33.427,34.126,1311157,0
2007-09-19,34.347,34.702,34.216,34.456,1155001,0
2007-09-20,34.581,35.311,34.447,35.174,1281529,0
2007-09-21,35.558,35.558,35.085,35.311,1121201,0
2007-09-24,35.138,35.648,35.039,35.039,1269349,0
2007-09-25,34.937,35.076,34.674,34.748,1117250,0
2007-09-26,34.918,35.03,34.637,34.899,761696,0
2007-09-27,35.067,35.384,34.992,35.183,527294,0
2007-09-28,35.255,35.339,34.6,34.739,736677,0
2007-10-01,34.845,34.965,34.533,34.819,920379,0
2007-10-02,34.88,34.965,34.6,34.861,691132,0
2007-10-03,34.674,35.02,34.562,34.793,473304,0
2007-10-04,34.928,34.965,34.447,34.515,243729,0
2007-10-05,34.702,35.512,34.683,35.512,822602,0
2007-10-08,35.475,35.676,35.375,35.485,515553,0
2007-10-09,35.512,35.902,35.503,35.902,413055,0
2007-10-10,35.539,35.594,33.442,33.589,2654797,0
2007-10-11,33.626,34.515,33.552,33.69,2741708,0
2007-10-12,33.898,34.171,33.598,34.055,911288,0
2007-10-15,34.28,34.309,33.052,33.234,990174,0
2007-10-16,33.215,33.644,33.179,33.514,935193,0
2007-10-17,33.626,33.744,32.968,33.097,1188074,0
2007-10-18,33.023,33.143,32.668,32.796,742821,0
2007-10-19,32.76,32.878,32.185,32.194,1387644,0
2007-10-22,32.095,33.014,32.095,32.714,1320595,0
2007-10-23,34.082,34.992,33.442,34.188,2991147,0
2007-10-24,33.935,34.618,33.635,34.562,1798508,0
2007-10-25,34.533,34.627,33.699,34.126,1179359,0
2007-10-26,34.447,34.674,34.171,34.309,1228856,0
2007-10-29,34.627,34.819,34.171,34.609,1386766,0
2007-10-30,34.533,35.03,34.533,34.683,1533161,0
2007-10-31,34.767,35.148,34.618,35.085,1172339,0
2007-11-01,34.928,35.311,34.627,34.674,1125480,0
2007-11-02,35.21,35.21,34.49,34.802,1547757,0
2007-11-05,34.757,34.81,34.253,34.552,913174,0
2007-11-06,34.6,35.03,34.543,35.03,805154,0
2007-11-07,34.525,34.992,34.525,34.637,2549550,0
2007-11-08,34.637,34.767,34.064,34.646,1288992,0
2007-11-09,34.543,35.521,34.497,35.059,1659797,0
2007-11-12,35.011,35.584,34.836,35.103,1000817,0
2007-11-13,35.264,36.159,35.264,36.159,969213,0
2007-11-14,36.223,36.641,35.822,36.232,1384792,0
2007-11-15,35.995,35.995,34.262,34.49,2088108,0
2007-11-16,34.655,35.21,34.533,34.947,1255524,0
2007-11-19,34.845,34.909,34.365,34.365,723914,0
2007-11-20,34.309,34.562,33.608,34.046,1167182,0
2007-11-21,33.489,33.982,33.389,33.389,930577,0
2007-11-23,33.762,33.992,33.37,33.87,323289,0
2007-11-26,33.815,34.046,33.333,33.408,1121116,0
2007-11-27,33.479,34.064,33.343,34.037,1009019,0
2007-11-28,34.037,34.515,34.037,34.171,1292838,0
2007-11-29,34.001,34.171,33.815,33.944,579217,0
2007-11-30,34.245,34.465,33.815,33.925,934097,0
2007-12-03,33.69,33.916,33.298,33.524,861010,0
2007-12-04,33.169,33.452,32.941,33.205,686744,0
2007-12-05,33.205,33.37,32.978,33.362,1055249,0
2007-12-06,33.352,34.73,33.197,34.712,971101,0
2007-12-07,34.702,34.928,34.271,34.674,2278578,0
2007-12-10,34.702,34.793,34.383,34.609,619143,0
2007-12-11,34.525,34.693,33.442,33.442,949849,0
2007-12-12,33.944,34.037,33.589,33.879,1508997,0
2007-12-13,33.699,33.925,33.626,33.762,892834,0
2007-12-14,33.708,34.89,33.589,34.338,1579448,0
2007-12-17,34.117,34.299,33.718,33.762,1178511,0
2007-12-18,33.935,34.581,33.907,34.383,1139963,0
2007-12-19,34.456,34.483,33.744,33.772,995590,0
2007-12-20,33.852,33.944,33.188,33.271,1092336,0
2007-12-21,33.598,33.852,33.552,33.672,992701,0
2007-12-24,33.727,33.935,33.315,33.862,372563,0
2007-12-26,33.727,33.789,33.234,33.47,416132,0
2007-12-27,33.343,33.343,32.932,32.968,434235,0
2007-12-28,33.188,33.306,32.833,33.033,522246,0
2007-12-31,32.833,33.298,32.76,33.134,479136,0
2008-01-02,32.95,33.106,31.839,31.957,1081364,0
2008-01-03,32.122,32.122,31.613,31.794,654702,0
2008-01-04,31.72,31.785,31.182,31.267,1012997,0
2008-01-07,31.392,31.538,30.518,30.664,1511322,0
2008-01-08,30.627,31.137,30.373,30.472,1765969,0
2008-01-09,30.472,30.528,30.079,30.416,1541858,0
2008-01-10,30.209,30.4,29.851,30.079,1713240,0
2008-01-11,29.898,30.079,29.497,29.551,1616124,0
2008-01-14,29.88,31.091,29.398,31.056,1801086,0
2008-01-15,30.608,31.073,29.87,29.992,1496508,0
2008-01-16,29.889,30.728,29.698,30.365,1711626,0
2008-01-17,30.4,30.618,29.833,29.898,1563010,0
2008-01-18,30.045,30.209,29.607,29.78,1020791,0
2008-01-22,28.714,30.072,28.714,29.807,1189733,0
2008-01-23,28.695,31.622,28.695,31.457,2352731,0
2008-01-24,31.557,32.44,31.401,31.812,2525375,0
2008-01-25,32.185,32.185,31.267,31.429,1152916,0
2008-01-28,31.528,32.404,31.257,32.086,1236437,0
2008-01-29,32.351,32.87,32.103,32.778,1772482,0
2008-01-30,32.622,33.427,32.541,33.08,2156806,0
2008-01-31,32.631,33.833,32.559,33.797,1880593,0
2008-02-01,33.797,33.973,33.224,33.718,1001256,0
2008-02-04,33.589,33.944,33.071,33.325,1179580,0
2008-02-05,32.907,33.052,31.355,31.355,1693590,0
2008-02-06,31.485,31.73,30.949,30.965,1229184,0
2008-02-07,30.728,31.411,30.591,31.2,1137502,0
2008-02-08,31.109,31.164,30.565,30.874,971134,0
2008-02-11,31.119,32.058,31.028,31.676,929156,0
2008-02-12,31.986,32.322,31.858,32.122,614111,0
2008-02-13,32.332,32.596,32.204,32.523,616811,0
2008-02-14,32.459,32.577,31.939,32.013,612389,0
2008-02-15,32.004,32.122,31.683,31.866,635824,0
2008-02-19,32.158,32.43,31.622,31.72,699642,0
2008-02-20,31.528,32.158,31.519,32.095,602246,0
2008-02-21,32.139,32.64,32.095,32.113,867048,0
2008-02-22,32.185,32.44,31.785,32.387,577472,0
2008-02-25,32.505,32.596,32.122,32.559,767488,0
2008-02-26,32.332,33.205,32.257,32.907,746048,0
2008-02-27,32.824,33.315,32.815,33.071,818980,0
2008-02-28,32.796,32.851,32.223,32.478,606758,0
2008-02-29,32.185,32.185,31.164,31.182,1312333,0
2008-03-03,31.073,31.566,31.065,31.364,779144,0
2008-03-04,31.173,31.346,30.939,31.119,782107,0
2008-03-05,31.21,31.585,31.073,31.382,585966,0
2008-03-06,31.305,31.305,30.883,30.883,702146,0
2008-03-07,30.763,31.164,30.737,30.92,845323,0
2008-03-10,30.883,31.037,30.153,30.153,1040255,0
2008-03-11,30.845,31.305,30.528,31.305,1045961,0
2008-03-12,31.528,32.341,31.373,31.519,953089,0
2008-03-13,31.028,31.667,30.6,31.448,832820,0
2008-03-14,31.576,31.849,30.434,30.683,767089,0
2008-03-17,30.153,30.746,29.815,30.272,1037117,0
2008-03-18,30.6,31.42,30.6,31.019,1542079,0
2008-03-19,30.992,31.557,30.664,30.664,821421,0
2008-03-20,30.892,31.701,30.664,31.622,1862631,0
2008-03-24,31.648,32.413,31.538,32.213,606214,0
2008-03-25,32.213,32.341,31.676,32.086,929625,0
2008-03-26,31.986,32.194,31.74,31.921,721314,0
2008-03-27,32.058,32.131,31.519,31.519,535038,0
2008-03-28,31.858,31.866,31.164,31.238,369270,0
2008-03-31,31.028,31.676,30.93,31.42,780537,0
2008-04-01,31.839,32.75,31.502,32.75,954771,0
2008-04-02,32.778,33.205,32.532,32.914,631546,0
2008-04-03,32.741,32.786,32.213,32.586,650749,0
2008-04-04,32.586,32.932,32.541,32.568,810090,0
2008-04-07,32.75,33.042,32.65,32.805,590653,0
2008-04-08,32.505,32.805,32.276,32.378,411408,0
2008-04-09,32.378,32.622,31.903,31.957,488334,0
2008-04-10,31.957,32.113,31.748,31.893,630568,0
2008-04-11,31.603,31.692,30.983,31.047,603561,0
2008-04-14,30.983,31.457,30.983,31.083,432347,0
2008-04-15,31.2,31.2,30.618,30.874,533117,0
2008-04-16,31.2,32.568,31.065,32.541,944701,0
2008-04-17,32.559,32.586,32.022,32.351,533874,0
2008-04-18,32.805,32.968,32.413,32.924,972140,0
2008-04-21,32.76,33.461,32.659,33.179,1453202,0
2008-04-22,32.996,34.402,32.996,33.772,1603453,0
2008-04-23,33.106,34.465,33.106,34.29,1660867,0
2008-04-24,34.402,35.119,34.198,34.937,1208303,0
2008-04-25,35.067,35.503,34.483,35.394,928023,0
2008-04-28,35.375,35.466,34.899,35.311,738973,0
2008-04-29,35.148,35.148,34.674,35.02,624167,0
2008-04-30,35.001,35.475,34.861,34.871,931041,0
2008-05-01,35.049,36.396,34.861,35.986,992714,0
2008-05-02,36.396,36.405,35.174,35.648,1367500,0
2008-05-05,35.439,35.685,35.192,35.357,600231,0
2008-05-06,35.174,35.548,34.784,35.548,902984,0
2008-05-07,35.339,35.503,35.001,35.03,305386,0
2008-05-08,35.059,35.059,34.28,34.627,709524,0
2008-05-09,34.216,34.683,34.198,34.429,806231,0
2008-05-12,34.447,35.049,34.383,35.049,879778,0
2008-05-13,35.085,35.085,34.655,34.992,581518,0
2008-05-14,35.085,35.292,34.88,35.059,507403,0
2008-05-15,34.965,35.311,34.89,35.201,445820,0
2008-05-16,35.164,35.164,34.618,34.836,569391,0
2008-05-19,34.992,35.594,34.89,35.059,476559,0
2008-05-20,34.947,34.947,34.42,34.562,426262,0
2008-05-21,34.525,34.655,33.736,33.825,839235,0
2008-05-22,33.736,34.299,33.736,33.963,572772,0
2008-05-23,33.772,33.992,33.718,33.852,459898,0
2008-05-27,34.028,34.609,33.954,34.507,515748,0
2008-05-28,34.49,34.618,34.009,34.28,709122,0
2008-05-29,34.126,34.618,34.126,34.447,477902,0
2008-05-30,34.365,34.854,34.179,34.776,691639,0
2008-06-02,34.757,34.757,33.762,34.028,599390,0
2008-06-03,34.082,34.374,33.815,33.935,765002,0
2008-06-04,33.772,34.318,33.727,34.117,472609,0
2008-06-05,34.42,34.429,33.69,34.226,737309,0
2008-06-06,33.807,33.963,32.941,32.941,750128,0
2008-06-09,32.87,33.151,32.732,32.907,678155,0
2008-06-10,32.76,33.261,32.677,32.924,683732,0
2008-06-11,32.932,33.143,32.131,32.131,742827,0
2008-06-12,32.194,32.888,32.194,32.586,412054,0
2008-06-13,32.805,33.197,32.76,33.179,428520,0
2008-06-16,32.897,32.968,32.55,32.86,694877,0
2008-06-17,32.996,33.014,32.449,32.449,339969,0
2008-06-18,32.322,32.378,31.346,31.948,1115428,0
2008-06-19,31.866,32.55,31.748,32.505,892053,0
2008-06-20,32.232,32.332,31.547,31.547,768162,0
2008-06-23,31.803,31.977,31.438,31.494,1156615,0
2008-06-24,31.321,31.438,30.992,31.128,721538,0
2008-06-25,31.248,32.031,31.173,31.528,968504,0
2008-06-26,31.401,31.401,30.72,30.754,820942,0
2008-06-27,30.836,31.001,30.462,30.693,1246289,0
2008-06-30,30.664,31.083,30.472,30.636,1118461,0
2008-07-01,30.373,30.874,30.125,30.72,877809,0
2008-07-02,30.855,31.01,30.153,30.153,770076,0
2008-07-03,30.462,30.591,30.117,30.491,374072,0
2008-07-07,30.499,30.693,29.616,29.735,1447572,0
2008-07-08,29.551,30.6,29.551,30.6,1179450,0
2008-07-09,30.72,30.818,29.944,30.072,949082,0
2008-07-10,30.199,31.939,30.079,31.392,1534118,0
2008-07-11,30.957,31.373,30.481,30.901,728879,0
2008-07-14,31.155,31.411,30.491,30.536,700244,0
2008-07-15,30.171,30.92,29.88,30.308,951776,0
2008-07-16,30.472,31.373,30.053,31.321,958447,0
2008-07-17,31.314,31.893,31.119,31.875,1566988,0
2008-07-18,31.875,31.912,31.429,31.912,874665,0
2008-07-21,32.249,32.696,31.603,32.167,1160262,0
2008-07-22,31.893,31.893,30.763,31.613,2323420,0
2008-07-23,31.485,31.883,31.229,31.821,1498113,0
2008-07-24,31.595,31.667,30.818,30.892,1732130,0
2008-07-25,31.019,31.557,30.754,30.949,1142442,0
2008-07-28,30.737,31.547,30.636,30.93,1177204,0
2008-07-29,30.965,31.757,30.965,31.667,1328420,0
2008-07-30,31.883,32.131,31.314,32.113,1155088,0
2008-07-31,31.858,32.313,31.849,31.977,794401,0
2008-08-01,31.883,32.459,31.63,32.223,762052,0
2008-08-04,32.149,32.37,31.803,31.883,828481,0
2008-08-05,32.204,32.631,31.948,32.559,1387166,0
2008-08-06,32.378,32.64,32.257,32.523,514273,0
2008-08-07,32.285,32.941,32.022,32.541,969015,0
2008-08-08,32.487,33.505,32.37,33.417,747527,0
2008-08-11,33.052,33.753,33.052,33.753,886875,0
2008-08-12,33.672,33.718,33.161,33.261,1040736,0
2008-08-13,33.224,33.279,32.714,33.134,747162,0
2008-08-14,32.941,33.362,32.924,33.306,780143,0
2008-08-15,33.271,33.833,33.042,33.833,786303,0
2008-08-18,33.87,33.982,33.106,33.242,877186,0
2008-08-19,33.014,33.033,32.103,32.213,1011091,0
2008-08-20,32.24,32.332,31.893,32.158,890998,0
2008-08-21,31.775,32.113,31.676,31.893,800787,0
2008-08-22,32.122,32.257,31.528,31.893,1337072,0
2008-08-25,31.775,31.775,31.267,31.295,810457,0
2008-08-26,31.238,31.711,31.047,31.667,789245,0
2008-08-27,31.658,32.449,31.658,32.158,904211,0
2008-08-28,32.158,32.768,32.086,32.65,764663,0
2008-08-29,32.487,32.586,32.149,32.194,574800,0
2008-09-02,32.586,33.252,32.413,32.568,612161,0
2008-09-03,32.596,32.677,32.103,32.459,482938,0
2008-09-04,32.295,32.351,31.429,31.509,719047,0
2008-09-05,31.305,31.821,31.028,31.785,720369,0
2008-09-08,32.285,33.888,32.285,33.452,1735813,0
2008-09-09,33.37,33.653,33.088,33.224,1879870,0
2008-09-10,33.552,33.552,32.786,33.071,863090,0
2008-09-11,32.605,33.744,32.605,33.672,1057052,0
2008-09-12,33.298,33.797,33.279,33.542,757190,0
2008-09-15,32.577,33.38,32.396,32.514,1363211,0
2008-09-16,31.93,32.614,31.2,32.351,1932079,0
2008-09-17,31.839,32.24,30.29,30.317,1705137,0
2008-09-18,30.711,31.037,29.652,30.836,2182391,0
2008-09-19,30.245,33.115,30.245,32.396,1823840,0
2008-09-22,32.095,32.204,30.892,30.91,897206,0
2008-09-23,31.137,31.622,30.6,31.1,1128600,0
2008-09-24,31.037,32.176,30.636,31.475,1169184,0
2008-09-25,31.622,32.204,31.42,31.912,963013,0
2008-09-26,31.438,32.194,31.382,32.095,720760,0
2008-09-29,31.603,31.692,29.597,29.851,1338718,0
2008-09-30,30.491,31.392,30.226,31.392,1487742,0
2008-10-01,31.037,31.164,30.117,30.281,1116900,0
2008-10-02,30.209,30.272,29.005,29.005,1328732,0
2008-10-03,29.505,29.743,28.54,28.576,948591,0
2008-10-06,28.246,28.461,26.727,27.528,1364556,0
2008-10-07,27.937,28.265,26.92,27.056,2011854,0
2008-10-08,26.453,27.191,25.16,25.16,3339241,0
2008-10-09,25.204,25.597,24.257,24.257,2440880,0
2008-10-10,23.691,24.74,22.782,24.14,3287193,0
2008-10-13,24.933,26.545,24.375,26.434,1166032,0
2008-10-14,27.402,27.547,24.786,25.406,1923236,0
2008-10-15,24.795,25.024,22.782,23.173,1103208,0
2008-10-16,23.2,23.84,21.916,23.775,2329379,0
2008-10-17,22.607,24.122,22.607,23.101,1126233,0
2008-10-20,23.456,23.984,22.962,23.875,1171753,0
2008-10-21,24.122,24.122,22.335,22.499,1706455,0
2008-10-22,21.705,22.289,21.369,21.752,1638621,0
2008-10-23,21.898,22.244,20.757,21.724,1459776,0
2008-10-24,20.567,21.842,20.295,21.297,1201685,0
2008-10-27,20.933,21.551,20.43,20.456,1063271,0
2008-10-28,20.987,22.682,20.094,22.682,1601260,0
2008-10-29,22.345,23.165,22.041,22.289,1371179,0
2008-10-30,22.918,23.309,22.756,23.156,842881,0
2008-10-31,23.165,23.866,22.863,23.766,942355,0
2008-11-03,23.583,24.221,23.456,23.957,570585,0
2008-11-04,24.476,25.105,24.365,24.986,847726,0
2008-11-05,24.677,25.333,23.901,23.966,1056546,0
2008-11-06,23.729,24.14,22.326,22.445,1499526,0
2008-11-07,22.581,23.456,22.518,23.073,932958,0
2008-11-10,23.456,23.547,22.235,22.535,1059446,0
2008-11-11,22.244,22.7,21.797,22.135,877635,0
2008-11-12,21.687,22.06,21.341,21.396,891160,0
2008-11-13,21.779,22.682,20.257,22.682,1648684,0
2008-11-14,22.28,22.728,21.424,21.441,921349,0
2008-11-17,21.196,21.396,20.585,20.776,937133,0
2008-11-18,20.65,21.414,20.53,21.242,1097902,0
2008-11-19,21.214,21.687,19.901,19.948,1538859,0
2008-11-20,19.509,20.085,18.06,18.217,1905680,0
2008-11-21,18.597,19.411,17.66,19.327,2025902,0
2008-11-24,19.739,20.978,19.244,20.687,1625286,0
2008-11-25,21.25,21.369,20.286,21.084,1239434,0
2008-11-26,20.703,22.06,20.466,22.005,960188,0
2008-11-28,22.135,23.191,22.033,23.191,801023,0
2008-12-01,22.326,22.509,20.156,20.183,2119858,0
2008-12-02,20.633,21.524,20.174,21.169,1626660,0
2008-12-03,20.739,21.341,20.456,21.306,1682527,0
2008-12-04,21.123,21.643,20.238,20.585,827283,0
2008-12-05,20.475,21.324,19.766,21.306,1210947,0
2008-12-08,21.842,22.445,21.635,22.17,1718370,0
2008-12-09,22.363,22.737,21.842,22.07,1361271,0
2008-12-10,22.335,22.553,21.935,22.271,1174014,0
2008-12-11,21.971,22.371,21.441,21.542,1230336,0
2008-12-12,21.066,21.643,20.766,21.396,1588895,0
2008-12-15,21.359,21.715,20.849,21.196,1033217,0
2008-12-16,21.369,22.417,21.25,22.407,1849410,0
2008-12-17,22.481,23.264,21.87,22.943,1389658,0
2008-12-18,23.237,23.547,22.644,22.972,1522073,0
2008-12-19,23.156,23.564,22.891,23.291,2012335,0
2008-12-22,23.291,23.439,22.244,22.672,1075640,0
2008-12-23,23.237,23.309,22.417,22.835,1043000,0
2008-12-24,22.818,23.083,22.682,23.028,260278,0
2008-12-26,23.129,23.129,22.7,22.943,408651,0
2008-12-29,22.827,23.191,22.544,22.773,715725,0
2008-12-30,22.728,23.748,22.728,23.729,1199178,0
2008-12-31,23.857,24.421,23.691,24.167,968673,0
2009-01-02,24.632,25.361,24.029,25.195,921722,0
2009-01-05,25.033,25.361,24.85,25.261,1236626,0
2009-01-06,25.505,25.907,25.27,25.816,1532269,0
2009-01-07,25.523,25.76,24.958,25.151,1302545,0
2009-01-08,24.203,25.56,24.203,25.514,867718,0
2009-01-09,25.514,25.733,24.622,24.677,1096349,0
2009-01-12,24.668,24.786,24.294,24.43,1014209,0
2009-01-13,24.439,24.651,23.794,24.039,1596381,0
2009-01-14,23.664,23.822,22.891,23.11,1715674,0
2009-01-15,23.2,23.282,22.28,23.11,2652561,0
2009-01-16,23.501,23.775,22.472,23.073,2026434,0
2009-01-20,22.9,23.391,22.581,22.616,3209399,0
2009-01-21,23.291,23.41,22.335,23.01,2047588,0
2009-01-22,22.345,22.908,22.098,22.518,1775231,0
2009-01-23,21.579,22.28,21.57,21.888,1097744,0
2009-01-26,22.051,22.719,21.825,22.317,1647862,0
2009-01-27,22.509,22.872,22.371,22.773,1516527,0
2009-01-28,23.264,24.029,23.092,23.84,1948179,0
2009-01-29,23.748,23.748,23.056,23.083,1417890,0
2009-01-30,23.181,23.336,22.436,22.527,1187318,0
2009-02-02,22.217,22.518,21.88,22.481,1759721,0
2009-02-03,22.509,22.918,22.17,22.791,1517021,0
2009-02-04,22.791,23.255,22.598,22.943,1366867,0
2009-02-05,22.417,24.877,22.253,23.028,3504610,0
2009-02-06,23,23.083,22.005,22.371,3238073,0
2009-02-09,22.326,23.047,22.207,22.407,1825209,0
2009-02-10,22.207,22.561,21.369,21.478,2147546,0
2009-02-11,21.57,21.742,21.306,21.533,1248601,0
2009-02-12,21.187,21.652,20.968,21.598,1825739,0
2009-02-13,21.46,21.67,21.123,21.141,1423742,0
2009-02-17,20.314,21.232,20.174,20.448,1747819,0
2009-02-18,20.577,20.766,20.211,20.276,1427331,0
2009-02-19,20.502,20.839,20.048,20.112,1548949,0
2009-02-20,19.837,19.864,19.146,19.439,2970179,0
2009-02-23,19.682,19.882,19.009,19.056,2062269,0
2009-02-24,19.227,20.03,19.056,19.957,2280532,0
2009-02-25,19.739,20.548,19.492,20.137,2938464,0
2009-02-26,20.439,20.439,19.72,19.855,2555287,0
2009-02-27,19.565,20.066,19.421,19.592,2350644,0
2009-03-02,19.165,19.483,18.755,18.782,2691017,0
2009-03-03,18.925,19.421,18.916,19.345,3860558,0
2009-03-04,19.509,20.357,19.492,20.13,2734408,0
2009-03-05,19.5,19.993,18.69,18.871,2575488,0
2009-03-06,19.027,19.172,18.032,18.416,2674688,0
2009-03-09,18.243,18.482,17.889,18.032,1418587,0
2009-03-10,18.426,18.925,18.041,18.907,2273367,0
2009-03-11,18.898,19.218,18.517,18.862,1943133,0
2009-03-12,18.862,19.336,18.482,19.273,2175736,0
2009-03-13,19.421,19.546,19.027,19.536,1985437,0
2009-03-16,19.812,19.882,19.392,19.439,2173209,0
2009-03-17,19.447,19.975,19.318,19.975,1264047,0
2009-03-18,19.664,20.65,19.646,20.456,2128028,0
2009-03-19,20.65,20.823,20.331,20.567,2818752,0
2009-03-20,20.65,21.084,20.323,20.357,1939254,0
2009-03-23,20.849,22.014,20.604,21.971,2488055,0
2009-03-24,21.46,21.88,21.414,21.487,1587713,0
2009-03-25,21.626,22.28,21.306,21.86,1726863,0
2009-03-26,22.07,22.962,21.99,22.809,2055810,0
2009-03-27,22.518,22.746,22.399,22.49,1561266,0
2009-03-30,22.162,22.271,21.779,21.935,1724252,0
2009-03-31,22.06,22.571,21.907,22.28,2069994,0
2009-04-01,22.098,22.935,21.87,22.791,2226734,0
2009-04-02,23.028,24.158,22.773,23.804,2696905,0
2009-04-03,23.848,24.257,23.664,24.257,1907066,0
2009-04-06,23.966,24.294,23.766,24.084,1568036,0
2009-04-07,23.664,23.939,23.065,23.173,1651529,0
2009-04-08,23.318,23.583,22.927,23.528,1256482,0
2009-04-09,24.686,24.686,23.71,24.512,2517302,0
2009-04-13,24.276,25.07,24.14,24.977,1603469,0
2009-04-14,24.632,24.906,24.35,24.375,1638717,0
2009-04-15,24.239,24.603,23.957,24.594,1246972,0
2009-04-16,24.74,25.261,24.35,25.16,1523658,0
2009-04-17,25.297,25.425,24.66,24.868,2133663,0
2009-04-20,24.402,24.832,23.691,23.848,2848035,0
2009-04-21,23.674,24.203,23.674,24.176,2489725,0
2009-04-22,23.901,24.549,23.804,24.02,3231450,0
2009-04-23,25.551,26.309,24.603,25.953,3410002,0
2009-04-24,26.245,26.453,25.77,26.255,2773495,0
2009-04-27,26.025,26.619,25.925,26.38,2444877,0
2009-04-28,26.134,26.245,25.871,26.035,1599041,0
2009-04-29,26.188,26.591,25.935,26.49,1494821,0
2009-04-30,26.754,26.993,26.49,26.572,2090918,0
2009-05-01,26.601,26.647,26.18,26.336,1469635,0
2009-05-04,26.647,26.647,25.816,26.38,2648521,0
2009-05-05,26.207,26.481,25.963,26.38,1235256,0
2009-05-06,26.336,26.508,25.871,26.372,1936297,0
2009-05-07,26.657,26.682,25.797,26.007,1556481,0
2009-05-08,26.372,26.844,25.982,26.49,2295546,0
2009-05-11,25.898,26.388,25.898,26.061,1638658,0
2009-05-12,26.255,26.309,25.626,25.915,1420999,0
2009-05-13,25.478,25.626,24.906,24.977,1512937,0
2009-05-14,24.977,25.314,24.949,25.186,1417264,0
2009-05-15,25.087,25.514,24.749,25.124,1280667,0
2009-05-18,25.314,25.953,25.07,25.907,1691297,0
2009-05-19,25.833,26.407,25.514,26.188,1586153,0
2009-05-20,26.318,26.754,26.106,26.153,1459324,0
2009-05-21,25.671,25.871,25.124,25.388,869998,0
2009-05-22,25.415,25.452,24.877,25.033,1859174,0
2009-05-26,24.813,25.852,24.632,25.77,1345935,0
2009-05-27,25.671,25.852,25.079,25.079,1504501,0
2009-05-28,25.305,25.397,24.203,24.358,3630553,0
2009-05-29,24.375,24.804,24.185,24.804,1825473,0
2009-06-01,25.204,25.242,24.795,24.877,2947697,0
2009-06-02,24.859,25.142,24.859,24.887,1245558,0
2009-06-03,24.723,24.813,24.458,24.66,1172541,0
2009-06-04,24.795,24.832,24.412,24.567,1296234,0
2009-06-05,24.677,24.768,23.775,23.813,2837297,0
2009-06-08,23.719,24.476,23.564,24.285,1485202,0
2009-06-09,24.323,24.759,24.239,24.585,1118626,0
2009-06-10,24.832,25.024,24.677,24.986,1767804,0
2009-06-11,24.996,25.305,24.641,24.877,2310399,0
2009-06-12,24.668,24.868,24.358,24.868,1284308,0
2009-06-15,24.594,24.641,24.02,24.065,1179018,0
2009-06-16,24.193,24.331,23.813,23.822,1081694,0
2009-06-17,23.766,24.185,23.656,23.939,1289382,0
2009-06-18,23.949,24.002,23.501,23.848,1449953,0
2009-06-19,23.949,24.057,23.664,23.794,1505107,0
2009-06-22,23.465,23.682,23.083,23.11,1802686,0
2009-06-23,23.138,23.328,23,23.273,1477971,0
2009-06-24,23.373,23.813,23.309,23.465,1099936,0
2009-06-25,23.43,23.949,23.218,23.949,1359667,0
2009-06-26,23.822,23.866,23.573,23.757,2238192,0
2009-06-29,23.984,24.075,23.646,23.949,800742,0
2009-06-30,23.857,23.984,23.592,23.785,834858,0
2009-07-01,23.738,24.176,23.691,24.065,786474,0
2009-07-02,23.719,23.748,23.165,23.165,1380787,0
2009-07-06,23.147,23.528,23.037,23.528,1104660,0
2009-07-07,23.448,23.465,22.918,22.935,1307050,0
2009-07-08,22.962,23.291,22.9,23.056,1682764,0
2009-07-09,23.181,23.309,22.991,23.138,1477157,0
2009-07-10,23.01,23.255,22.953,23.11,1285230,0
2009-07-13,23.218,23.318,22.682,23.318,1810917,0
2009-07-14,23.237,23.291,23.028,23.291,1436680,0
2009-07-15,23.391,23.556,23.273,23.511,2169094,0
2009-07-16,23.583,23.729,23.181,23.664,2535952,0
2009-07-17,23.601,23.601,23.191,23.43,1717623,0
2009-07-20,23.537,24.185,23.42,24.113,1411248,0
2009-07-21,24.35,24.531,23.813,24.15,1391336,0
2009-07-22,23.984,24.567,23.984,24.421,1270684,0
2009-07-23,24.011,24.011,22.226,23.794,5445631,0
2009-07-24,23.691,23.691,23.073,23.328,2439673,0
2009-07-27,23.264,23.537,23.12,23.456,1842747,0
2009-07-28,23.273,23.875,23.273,23.822,1582554,0
2009-07-29,23.7,23.957,23.564,23.785,1546467,0
2009-07-30,24.048,24.212,23.882,23.892,1771647,0
2009-07-31,23.822,23.949,23.511,23.738,1518962,0
2009-08-03,23.966,24.011,23.493,24.011,2123815,0
2009-08-04,24.02,24.713,23.848,24.549,1525111,0
2009-08-05,24.567,24.695,24.384,24.577,1909056,0
2009-08-06,24.522,24.786,24.185,24.384,1277824,0
2009-08-07,24.641,25.278,24.421,25.261,1162889,0
2009-08-10,25.195,25.251,24.877,25.041,700334,0
2009-08-11,24.933,24.986,24.66,24.677,704631,0
2009-08-12,24.559,25.287,24.531,25.142,1187893,0
2009-08-13,25.186,25.27,24.914,25.06,871103,0
2009-08-14,25.079,25.142,24.749,24.933,599474,0
2009-08-17,24.749,24.749,24.304,24.323,1090870,0
2009-08-18,24.365,24.668,24.365,24.577,848044,0
2009-08-19,24.35,24.786,24.331,24.74,1256065,0
2009-08-20,24.813,24.914,24.594,24.914,599651,0
2009-08-21,25.151,25.616,24.924,25.487,1207278,0
2009-08-24,25.487,25.689,25.371,25.434,917992,0
2009-08-25,25.597,25.742,25.297,25.323,1021756,0
2009-08-26,25.176,25.505,25.176,25.425,980718,0
2009-08-27,25.342,25.57,25.124,25.305,810160,0
2009-08-28,25.497,25.551,24.986,25.16,881483,0
2009-08-31,25.024,25.251,25.024,25.186,1005062,0
2009-09-01,25.087,25.186,24.34,24.34,1910675,0
2009-09-02,24.176,24.304,24.039,24.048,1830658,0
2009-09-03,24.057,24.832,23.62,24.822,2093670,0
2009-09-04,24.822,24.877,24.412,24.622,879614,0
2009-09-08,24.559,24.723,24.158,24.577,1051182,0
2009-09-09,24.549,24.777,24.294,24.613,957368,0
2009-09-10,24.567,24.749,24.276,24.749,945346,0
2009-09-11,24.759,25.087,24.622,24.968,1476057,0
2009-09-14,24.877,25.105,24.704,25.105,731403,0
2009-09-15,25.105,25.105,24.66,24.958,1451399,0
2009-09-16,25.323,25.323,24.877,25.297,1221196,0
2009-09-17,25.278,25.626,25.176,25.505,1607498,0
2009-09-18,25.742,26.282,25.652,26.245,2224120,0
2009-09-21,25.982,26.318,25.944,26.236,1896259,0
2009-09-22,26.255,26.517,26.255,26.481,1925690,0
2009-09-23,26.453,26.61,26.355,26.38,2036625,0
2009-09-24,26.372,26.535,26.001,26.096,2301956,0
2009-09-25,26.017,26.217,25.953,26.07,1830557,0
2009-09-28,26.226,26.517,26.153,26.434,1435472,0
2009-09-29,26.443,26.665,26.318,26.535,1217237,0
2009-09-30,26.517,26.727,26.198,26.554,1632682,0
2009-10-01,26.407,26.481,25.76,25.807,1489098,0
2009-10-02,25.635,25.788,25.278,25.342,1796461,0
2009-10-05,25.352,25.597,25.242,25.514,1460431,0
2009-10-06,25.635,25.898,25.497,25.788,1300425,0
2009-10-07,25.68,25.742,25.478,25.514,954560,0
2009-10-08,25.578,25.944,25.578,25.708,1335672,0
2009-10-09,25.644,25.889,25.644,25.751,1036178,0
2009-10-12,25.76,25.889,25.57,25.788,1000506,0
2009-10-13,25.699,25.816,25.487,25.551,1098397,0
2009-10-14,25.778,25.871,25.57,25.871,1895232,0
2009-10-15,25.742,26.554,25.742,26.481,1601286,0
2009-10-16,26.217,26.481,25.973,26.273,1686633,0
2009-10-19,26.398,26.508,26.236,26.364,1311884,0
2009-10-20,26.462,26.563,25.915,26.078,1764683,0
2009-10-21,26.001,26.245,25.889,25.925,1799198,0
2009-10-22,26.001,26.264,25.533,26.087,2155027,0
2009-10-23,26.106,26.425,25.852,26.336,2020788,0
2009-10-26,26.336,26.472,25.963,26.025,1742235,0
2009-10-27,26.096,26.096,25.523,25.671,1504156,0
2009-10-28,25.671,25.852,25.186,25.204,2037747,0
2009-10-29,25.333,25.514,25.06,25.497,1320551,0
2009-10-30,25.443,25.461,24.887,24.949,1874026,0
2009-11-02,24.977,25.371,24.795,25.186,1880604,0
2009-11-03,25.16,25.204,24.941,25.105,1475174,0
2009-11-04,25.223,25.725,25.124,25.195,1239313,0
2009-11-05,25.27,26.001,25.167,26.001,1270415,0
2009-11-06,25.889,26.043,25.662,25.973,1192703,0
2009-11-09,26.052,26.563,25.925,26.563,914663,0
2009-11-10,26.425,26.629,26.425,26.527,1339161,0
2009-11-11,26.657,26.657,26.425,26.535,1043265,0
2009-11-12,26.572,26.717,26.346,26.425,1346183,0
2009-11-13,26.462,26.572,26.282,26.527,893677,0
2009-11-16,26.629,26.789,26.498,26.764,765798,0
2009-11-17,26.781,26.781,26.527,26.682,441113,0
2009-11-18,26.665,26.682,26.434,26.508,474306,0
2009-11-19,26.388,26.434,26.017,26.264,1098059,0
2009-11-20,26.273,26.425,26.07,26.226,783320,0
2009-11-23,26.781,26.882,26.581,26.691,694309,0
2009-11-24,26.727,26.92,26.601,26.807,974155,0
2009-11-25,26.911,26.975,26.735,26.928,617201,0
2009-11-27,26.29,26.517,26.163,26.264,441181,0
2009-11-30,26.236,26.236,25.935,26.106,1130404,0
2009-12-01,26.309,26.675,26.255,26.629,1071185,0
2009-12-02,26.657,26.911,26.591,26.835,839183,0
2009-12-03,26.816,27.099,26.601,26.882,1333086,0
2009-12-04,27.108,27.438,26.956,27.32,1345521,0
2009-12-07,27.329,27.794,27.31,27.499,1488833,0
2009-12-08,27.42,27.483,27.154,27.257,577246,0
2009-12-09,27.257,27.509,27.099,27.292,885538,0
2009-12-10,27.376,27.566,27.292,27.429,921440,0
2009-12-11,27.492,27.648,27.474,27.576,731835,0
2009-12-14,27.777,27.966,27.684,27.874,543705,0
2009-12-15,27.831,27.865,27.665,27.702,558766,0
2009-12-16,27.758,27.947,27.665,27.749,649987,0
2009-12-17,27.684,27.702,27.465,27.483,607456,0
2009-12-18,27.583,27.794,27.547,27.749,1102730,0
2009-12-21,27.947,28.221,27.937,28.115,778601,0
2009-12-22,28.184,28.576,28.059,28.576,839024,0
2009-12-23,28.557,28.779,28.413,28.487,549624,0
2009-12-24,28.515,28.639,28.451,28.602,174184,0
2009-12-28,28.612,28.751,28.487,28.557,347615,0
2009-12-29,28.63,28.714,28.576,28.705,346089,0
2009-12-30,28.612,28.833,28.531,28.621,348924,0
2009-12-31,28.639,28.705,28.151,28.151,558942,0
2010-01-04,28.369,28.724,28.284,28.676,823718,0
2010-01-05,28.63,28.695,28.294,28.667,1041157,0
2010-01-06,28.686,29.052,28.576,28.977,891097,0
2010-01-07,28.86,29.107,28.751,29.097,588487,0
2010-01-08,29.005,29.134,28.86,29.107,703024,0
2010-01-11,29.162,29.251,28.76,28.833,637328,0
2010-01-12,28.751,28.86,28.505,28.658,807236,0
2010-01-13,28.658,28.967,28.63,28.949,737272,0
2010-01-14,28.86,29.142,28.724,29.142,476512,0
2010-01-15,29.042,29.097,28.825,28.922,851435,0
2010-01-19,28.851,29.124,28.825,29.097,599926,0
2010-01-20,28.931,29.033,28.63,28.949,702135,0
2010-01-21,28.912,29.389,28.797,28.806,1144930,0
2010-01-22,28.878,28.878,28.548,28.639,1209168,0
2010-01-25,28.895,29.088,28.585,29.023,1221496,0
2010-01-26,28.996,29.079,28.724,28.787,715052,0
2010-01-27,28.676,29.296,28.676,29.296,1115564,0
2010-01-28,29.352,29.352,28.806,28.912,1220934,0
2010-01-29,28.996,29.324,28.779,29.162,1662182,0
2010-02-01,29.241,30.434,29.134,30.434,2734327,0
2010-02-02,30.462,30.608,29.982,30.416,2894962,0
2010-02-03,30.189,30.425,29.982,30.108,1237410,0
2010-02-04,29.389,29.833,28.585,28.904,3280363,0
2010-02-05,28.86,29.333,28.184,28.769,2440656,0
2010-02-08,28.825,28.904,28.321,28.413,1315846,0
2010-02-09,28.649,28.986,28.461,28.676,2075575,0
2010-02-10,28.557,28.797,28.302,28.566,1538863,0
2010-02-11,28.585,28.86,28.312,28.797,1409570,0
2010-02-12,28.612,28.878,28.479,28.649,1571770,0
2010-02-16,28.833,29.142,28.576,29.124,1770464,0
2010-02-17,29.197,29.689,29.179,29.607,1621770,0
2010-02-18,29.56,29.652,29.097,29.17,1958283,0
2010-02-19,29.07,29.333,29.07,29.162,2067869,0
2010-02-22,29.162,29.233,28.949,29.134,909149,0
2010-02-23,29.142,29.268,28.751,28.895,1260933,0
2010-02-24,28.949,29.444,28.94,29.435,1284882,0
2010-02-25,29.162,29.462,28.895,29.435,992922,0
2010-02-26,29.488,29.523,29.26,29.398,1120412,0
2010-03-01,29.371,29.79,29.268,29.761,821892,0
2010-03-02,29.917,30.053,29.771,29.86,898633,0
2010-03-03,30,30.016,29.698,29.761,581010,0
2010-03-04,29.889,29.898,29.652,29.843,750557,0
2010-03-05,29.898,30.383,29.825,30.383,1477369,0
2010-03-08,30.336,30.383,30.053,30.108,705398,0
2010-03-09,30.072,30.346,29.982,30.108,635324,0
2010-03-10,30.063,30.39,30.008,30.263,843457,0
2010-03-11,30.144,30.336,30.045,30.336,668673,0
2010-03-12,30.383,30.536,30.153,30.536,564739,0
2010-03-15,30.565,30.79,30.425,30.754,865320,0
2010-03-16,30.901,31.622,30.728,31.576,1128055,0
2010-03-17,31.603,32.058,31.509,32.031,1196666,0
2010-03-18,31.986,32.87,31.93,32.541,2814535,0
2010-03-19,32.741,32.741,32.122,32.378,1859015,0
2010-03-22,32.176,32.76,32.158,32.724,1060646,0
2010-03-23,32.696,32.75,32.43,32.677,923134,0
2010-03-24,32.622,32.833,32.568,32.668,992918,0
2010-03-25,32.796,32.978,32.696,32.714,1799026,0
2010-03-26,32.878,32.907,32.659,32.888,1199716,0
2010-03-29,33.023,33.38,32.86,33.169,1443930,0
2010-03-30,33.151,33.306,32.914,32.968,1259419,0
2010-03-31,32.841,32.878,32.505,32.622,1466291,0
2010-04-01,32.796,32.95,32.295,32.559,963973,0
2010-04-05,32.449,32.851,32.449,32.76,979922,0
2010-04-06,32.668,32.786,32.614,32.614,1395157,0
2010-04-07,32.514,32.714,32.213,32.295,1116785,0
2010-04-08,32.24,32.459,32.04,32.44,828918,0
2010-04-09,32.43,32.478,32.295,32.413,703540,0
2010-04-12,32.404,32.459,32.194,32.257,747256,0
2010-04-13,32.167,32.523,32.167,32.44,719512,0
2010-04-14,32.43,32.64,32.322,32.64,887276,0
2010-04-15,32.586,32.586,32.276,32.496,917183,0
2010-04-16,32.396,32.459,31.701,31.74,2081383,0
2010-04-19,31.613,31.93,31.466,31.775,1139175,0
2010-04-20,31.939,32.113,31.803,32.077,607576,0
2010-04-21,31.986,32.204,31.986,32.139,634305,0
2010-04-22,31.519,32.75,31.519,32.724,933953,0
2010-04-23,32.724,32.778,32.387,32.75,718172,0
2010-04-26,32.659,33.004,32.605,32.741,0,0
2010-04-27,32.659,32.978,32.249,32.257,1150434,0
2010-04-28,32.478,32.541,31.994,32.131,1344405,0
2010-04-29,30.79,30.892,30.125,30.555,2581545,0
2010-04-30,30.565,30.892,30.443,30.618,1782564,0
2010-05-03,30.836,31.019,30.591,30.883,1450104,0
2010-05-04,30.536,30.536,29.907,30.308,1589606,0
2010-05-05,30.016,30.453,30.016,30.153,1147234,0
2010-05-06,30.098,30.565,28.284,28.912,3294658,0
2010-05-07,28.996,29.223,28.422,28.779,4146356,0
2010-05-10,29.88,30.254,29.462,30.045,2126351,0
2010-05-11,29.771,30.089,29.643,29.907,1832259,0
2010-05-12,29.726,30.298,29.616,30.29,1348459,0
2010-05-13,30.163,30.4,29.889,29.889,1171649,0
2010-05-14,29.771,29.798,29.296,29.488,1827156,0
2010-05-17,29.56,29.643,29.116,29.361,2046769,0
2010-05-18,29.616,29.851,29.097,29.152,1661422,0
2010-05-19,28.958,29.079,28.649,28.833,1345066,0
2010-05-20,28.359,28.404,27.411,27.438,2517314,0
2010-05-21,26.727,27.284,26.581,27.238,3204822,0
2010-05-24,27.072,27.385,26.92,27.099,1539767,0
2010-05-25,26.563,26.993,26.318,26.975,1469648,0
2010-05-26,27.528,27.857,27.191,27.292,1858401,0
2010-05-27,27.721,27.891,27.509,27.891,1284693,0
2010-05-28,27.882,27.9,27.474,27.566,1118530,0
2010-06-01,27.191,27.519,26.735,26.735,997607,0
2010-06-02,26.745,27.181,26.629,27.181,960530,0
2010-06-03,27.127,27.347,26.975,27.118,1283227,0
2010-06-04,26.601,26.891,26.236,26.336,1698017,0
2010-06-07,26.388,26.388,25.953,25.982,1179298,0
2010-06-08,25.963,26.236,25.716,26.226,1964906,0
2010-06-09,26.355,26.591,26.043,26.096,1462264,0
2010-06-10,26.657,26.956,26.472,26.947,1045909,0
2010-06-11,26.7,27.048,26.581,27.048,727688,0
2010-06-14,27.172,27.338,27.001,27.001,813289,0
2010-06-15,27.144,27.721,27.082,27.675,938655,0
2010-06-16,27.492,27.857,27.338,27.702,764544,0
2010-06-17,27.813,27.813,27.376,27.547,1020626,0
2010-06-18,27.665,27.665,27.411,27.62,830410,0
2010-06-21,27.9,28.012,27.099,27.219,894838,0
2010-06-22,27.248,27.447,26.882,26.92,885397,0
2010-06-23,26.882,27.001,26.61,26.835,680112,0
2010-06-24,26.7,26.92,26.498,26.572,853811,0
2010-06-25,26.581,26.7,26.18,26.372,2942101,0
2010-06-28,26.481,26.993,26.388,26.727,1127450,0
2010-06-29,26.372,26.407,25.588,25.725,1378325,0
2010-06-30,25.589,26.055,25.498,25.571,1015043,0
2010-07-01,25.434,25.76,25.242,25.708,1407075,0
2010-07-02,25.915,25.915,25.461,25.588,759305,0
2010-07-06,25.944,25.944,25.186,25.314,885038,0
2010-07-07,25.314,26.07,25.27,25.982,1134820,0
2010-07-08,26.171,26.407,25.973,26.217,812226,0
2010-07-09,26.255,26.388,26.106,26.38,629055,0
2010-07-12,26.236,26.416,26.134,26.198,402948,0
2010-07-13,26.398,27.072,26.372,27.001,1033197,0
2010-07-14,26.92,27.438,26.807,27.338,1338828,0
2010-07-15,27.219,27.275,26.807,27.154,998310,0
2010-07-16,27.048,27.09,26.481,26.591,1118496,0
2010-07-19,26.727,26.754,26.425,26.675,548801,0
2010-07-20,26.29,27.172,26.255,27.127,683090,0
2010-07-21,27.329,27.329,26.647,26.745,861653,0
2010-07-22,26.983,27.499,26.983,27.474,687342,0
2010-07-23,27.385,27.813,27.338,27.768,490011,0
2010-07-26,27.839,28.47,27.73,28.461,643441,0
2010-07-27,28.676,28.714,27.994,28.067,989349,0
2010-07-28,27.857,28.086,27.509,27.566,850759,0
2010-07-29,28.816,28.816,28.012,28.594,2011021,0
2010-07-30,28.265,28.612,28.124,28.557,1244275,0
2010-08-02,28.878,29.088,28.714,29.088,854653,0
2010-08-03,28.949,29.023,28.621,28.676,720398,0
2010-08-04,28.797,28.912,28.576,28.912,768952,0
2010-08-05,28.667,29.116,28.594,29.052,897700,0
2010-08-06,28.816,29.005,28.649,28.912,1058302,0
2010-08-09,29.134,29.425,28.931,29.361,1205870,0
2010-08-10,29.097,29.188,28.612,28.841,1066008,0
2010-08-11,28.359,28.432,27.739,27.758,1122454,0
2010-08-12,27.376,27.628,27.366,27.519,715767,0
2010-08-13,27.519,27.684,27.438,27.519,725206,0
2010-08-16,27.338,27.73,27.108,27.576,765998,0
2010-08-17,27.768,28.238,27.684,28.159,721466,0
2010-08-18,28.193,28.275,28.003,28.105,856856,0
2010-08-19,28.03,28.115,27.693,27.847,1192674,0
2010-08-20,27.62,27.847,27.108,27.457,1172082,0
2010-08-23,27.465,27.547,26.965,26.993,727378,0
2010-08-24,26.639,26.911,26.498,26.647,1012748,0
2010-08-25,26.498,27.001,26.38,26.872,796009,0
2010-08-26,26.947,27.048,26.7,26.709,677438,0
2010-08-27,26.956,27.238,26.572,27.238,676910,0
2010-08-30,27.118,27.284,26.901,26.901,761848,0
2010-08-31,26.761,27.037,26.635,26.851,980107,0
2010-09-01,27.082,27.547,26.975,27.547,706110,0
2010-09-02,27.61,27.794,27.576,27.721,738427,0
2010-09-03,27.929,27.947,27.576,27.638,1381662,0
2010-09-07,27.519,27.601,27.172,27.181,746277,0
2010-09-08,27.32,27.385,27.21,27.329,519749,0
2010-09-09,27.538,27.638,26.993,27.066,839294,0
2010-09-10,27.108,27.366,26.938,27.229,602400,0
2010-09-13,27.438,27.583,27.267,27.576,700301,0
2010-09-14,27.474,27.492,27.267,27.284,1144998,0
2010-09-15,27.248,27.267,27.03,27.118,582748,0
2010-09-16,27.09,27.181,26.901,27.03,443089,0
2010-09-17,27.108,27.465,27.066,27.347,750522,0
2010-09-20,27.447,27.847,27.357,27.839,513264,0
2010-09-21,27.839,27.994,27.702,27.813,698476,0
2010-09-22,27.794,27.91,27.411,27.519,561741,0
2010-09-23,27.366,27.583,27.229,27.32,864623,0
2010-09-24,27.628,28.124,27.628,28.124,660071,0
2010-09-27,28.067,28.168,27.839,27.985,476186,0
2010-09-28,28.086,28.321,27.73,28.275,521140,0
2010-09-29,28.159,28.422,28.096,28.33,449806,0
2010-09-30,28.548,28.878,28.275,28.432,825899,0
2010-10-01,28.649,28.724,28.193,28.35,765423,0
2010-10-04,28.265,28.442,27.822,28.012,491950,0
2010-10-05,28.265,28.667,28.012,28.63,725375,0
2010-10-06,28.649,28.816,28.515,28.621,543905,0
2010-10-07,28.86,28.977,28.531,28.658,509188,0
2010-10-08,28.76,28.797,28.54,28.751,483148,0
2010-10-11,28.779,28.825,28.621,28.649,297974,0
2010-10-12,28.649,28.742,28.255,28.621,486944,0
2010-10-13,28.816,29.197,28.705,29.142,618540,0
2010-10-14,29.162,29.398,28.958,29.061,655135,0
2010-10-15,29.361,29.452,29.097,29.251,664668,0
2010-10-18,29.287,29.505,29.205,29.505,469624,0
2010-10-19,29.088,29.597,29.052,29.233,908276,0
2010-10-20,29.343,29.588,29.223,29.551,580043,0
2010-10-21,29.662,29.798,29.324,29.78,1000394,0
2010-10-22,29.717,29.88,29.56,29.815,341104,0
2010-10-25,30.053,30.189,29.935,30.089,574716,0
2010-10-26,29.982,30.125,29.78,30.117,772138,0
2010-10-27,29.88,29.88,29.361,29.542,955340,0
2010-10-28,29.771,30.298,29.579,29.79,747937,0
2010-10-29,29.706,30.241,29.706,30.194,835378,0
2010-11-01,30.618,30.92,30.462,30.636,1098105,0
2010-11-02,30.883,31.192,30.883,31.01,580921,0
2010-11-03,31.037,31.314,30.901,31.257,738556,0
2010-11-04,31.528,31.858,31.485,31.839,941769,0
2010-11-05,31.803,31.803,31.429,31.658,825076,0
2010-11-08,31.658,31.757,31.411,31.622,479071,0
2010-11-09,31.639,31.775,31.238,31.314,757451,0
2010-11-10,31.286,31.812,31.109,31.74,999797,0
2010-11-11,31.547,31.803,31.355,31.676,459119,0
2010-11-12,31.538,31.711,31.21,31.267,521516,0
2010-11-15,31.42,31.457,31.248,31.321,520553,0
2010-11-16,31.164,31.182,30.818,30.965,816956,0
2010-11-17,31.019,31.475,31.01,31.305,893565,0
2010-11-18,31.585,31.766,31.547,31.683,813192,0
2010-11-19,31.622,31.73,31.305,31.72,773884,0
2010-11-22,31.373,31.528,31.091,31.382,612164,0
2010-11-23,31.091,31.238,30.92,31.073,578312,0
2010-11-24,31.276,31.967,31.267,31.967,648482,0
2010-11-26,31.528,31.948,31.528,31.83,241048,0
2010-11-29,31.639,32.004,31.257,31.948,780038,0
2010-11-30,31.64,31.676,31.294,31.538,1338116,0
2010-12-01,31.994,32.213,31.858,32.113,1018054,0
2010-12-02,32.113,32.796,32.077,32.614,1145165,0
2010-12-03,32.459,32.605,32.095,32.351,922633,0
2010-12-06,32.332,32.396,31.967,32.266,1019326,0
2010-12-07,32.496,32.659,32.257,32.304,908333,0
2010-12-08,32.304,32.514,31.875,32.204,844197,0
2010-12-09,32.351,32.351,32.004,32.149,605110,0
2010-12-10,32.266,32.304,31.883,32.223,494782,0
2010-12-13,32.341,32.396,32.004,32.04,523937,0
2010-12-14,32.04,32.122,31.849,31.967,791066,0
2010-12-15,31.849,32.086,31.711,31.858,755756,0
2010-12-16,31.893,32.514,31.821,32.487,633259,0
2010-12-17,32.577,32.687,32.43,32.668,942246,0
2010-12-20,32.622,32.724,32.449,32.614,406356,0
2010-12-21,32.65,32.705,32.523,32.64,317180,0
2010-12-22,32.487,32.741,32.031,32.404,566432,0
2010-12-23,32.404,32.487,32.313,32.351,259255,0
2010-12-27,32.194,32.778,32.077,32.778,425133,0
2010-12-28,32.76,32.76,32.36,32.396,672797,0
2010-12-29,32.5,32.921,32.5,32.71,422432,0
2010-12-30,32.609,32.801,32.591,32.792,470950,0
2010-12-31,32.701,32.746,32.422,32.44,376136,0
2011-01-03,32.596,33.08,32.496,33.023,908528,0
2011-01-04,33.023,33.023,32.478,32.65,506672,0
2011-01-05,32.532,32.978,32.396,32.978,357141,0
2011-01-06,32.932,33.033,32.841,32.987,303062,0
2011-01-07,32.987,33.151,32.815,32.996,683661,0
2011-01-10,32.796,32.841,32.449,32.778,480342,0
2011-01-11,32.87,32.924,32.541,32.724,380341,0
2011-01-12,32.878,33.033,32.75,32.987,424799,0
2011-01-13,32.941,33.169,32.878,33.169,467623,0
2011-01-14,33.106,33.815,32.95,33.598,694306,0
2011-01-18,33.635,33.833,33.589,33.653,427165,0
2011-01-19,33.579,33.663,33.179,33.298,524263,0
2011-01-20,33.252,33.252,32.786,32.86,905853,0
2011-01-21,33.061,33.08,32.696,32.778,541782,0
2011-01-24,32.76,33.033,32.55,32.907,557277,0
2011-01-25,32.815,33.014,32.605,33.004,391119,0
2011-01-26,33.071,33.398,33.052,33.169,475690,0
2011-01-27,33.161,33.169,32.687,32.978,876283,0
2011-01-28,33.004,33.205,32.313,32.332,679636,0
2011-01-31,32.469,32.736,32.302,32.552,393182,0
2011-02-01,32.705,32.95,32.687,32.907,443379,0
2011-02-02,32.786,33.143,32.677,32.741,329342,0
2011-02-03,32.714,32.978,32.55,32.815,476863,0
2011-02-04,32.888,33.052,32.796,32.996,281390,0
2011-02-07,33.115,33.616,33.042,33.505,431639,0
2011-02-08,33.589,33.718,33.343,33.718,471054,0
2011-02-09,33.533,33.663,32.978,33.014,712300,0
2011-02-10,32.897,32.96,32.249,32.65,1023246,0
2011-02-11,32.514,33.188,32.285,33.179,771027,0
2011-02-14,33.215,33.215,32.924,33.115,512786,0
2011-02-15,33.115,33.134,32.96,33.023,418413,0
2011-02-16,33.179,33.298,32.824,33.004,421838,0
2011-02-17,32.841,32.978,32.724,32.888,403165,0
2011-02-18,32.878,33.097,32.786,33.088,625072,0
2011-02-22,32.851,32.932,32.285,32.413,855915,0
2011-02-23,32.413,32.514,31.42,31.648,978460,0
2011-02-24,31.595,31.875,31.457,31.692,795788,0
2011-02-25,31.785,32.24,31.757,32.077,779779,0
2011-02-28,32.152,32.582,32.051,32.582,701839,0
2011-03-01,32.631,32.786,32.223,32.413,1021106,0
2011-03-02,32.304,32.778,32.304,32.622,725058,0
2011-03-03,32.888,33.333,32.888,33.333,685177,0
2011-03-04,33.333,33.417,32.55,32.75,828524,0
2011-03-07,32.914,32.978,32.031,32.505,644622,0
2011-03-08,32.568,33.279,32.404,33.271,558373,0
2011-03-09,33.161,33.616,32.878,33.435,528629,0
2011-03-10,33.08,33.271,32.851,32.987,932492,0
2011-03-11,33.004,33.626,32.86,33.589,841043,0
2011-03-14,33.333,33.644,32.924,33.08,1766528,0
2011-03-15,32.276,32.805,32.167,32.659,1092974,0
2011-03-16,32.577,32.668,32.013,32.351,1020469,0
2011-03-17,32.683,32.737,32.197,32.326,735609,0
2011-03-18,32.696,32.833,32.496,32.75,956298,0
2011-03-21,33.115,33.825,33.033,33.616,448084,0
2011-03-22,33.489,33.57,33.325,33.442,437545,0
2011-03-23,33.362,33.708,33.134,33.626,512084,0
2011-03-24,33.825,34.046,33.644,34.037,529630,0
2011-03-25,34.073,34.374,33.925,34.29,590314,0
2011-03-28,34.28,34.438,34.134,34.318,577233,0
2011-03-29,34.208,34.664,34.126,34.664,583625,0
2011-03-30,34.739,35.138,34.702,35.02,758716,0
2011-03-31,34.908,35.427,34.879,35.4,836252,0
2011-04-01,35.539,36.167,35.394,36.123,1115771,0
2011-04-04,36.058,36.359,35.93,36.277,1302049,0
2011-04-05,36.232,36.304,35.912,35.995,1018446,0
2011-04-06,36.167,36.167,35.804,35.84,655973,0
2011-04-07,35.804,35.93,35.292,35.302,1266341,0
2011-04-08,35.512,35.512,34.702,34.748,1323471,0
2011-04-11,34.702,35.02,34.609,34.609,864849,0
2011-04-12,34.501,34.726,34.137,34.137,898590,0
2011-04-13,34.253,34.456,33.907,33.963,1148131,0
2011-04-14,33.879,34.055,33.56,34.001,939074,0
2011-04-15,34.162,34.162,33.807,33.973,741092,0
2011-04-18,33.682,33.682,33.315,33.452,988506,0
2011-04-19,33.552,33.907,33.552,33.879,975553,0
2011-04-20,34.271,34.474,34.134,34.429,755757,0
2011-04-21,34.49,34.664,34.328,34.581,603981,0
2011-04-25,34.552,34.59,34.153,34.392,584902,0
2011-04-26,34.533,34.776,34.429,34.646,653493,0
2011-04-27,34.674,34.674,34.216,34.328,999649,0
2011-04-28,34.309,34.438,34.046,34.392,782651,0
2011-04-29,34.485,34.485,34.133,34.196,560851,0
2011-05-02,34.347,34.983,34.328,34.956,1121898,0
2011-05-03,34.814,35.046,34.707,35.036,967471,0
2011-05-04,34.952,35.1,34.772,35.046,1263596,0
2011-05-05,34.914,35.676,34.781,35.29,1755855,0
2011-05-06,35.694,35.867,34.971,35.027,999284,0
2011-05-09,34.974,35.059,34.712,34.854,855770,0
2011-05-10,35.008,35.355,34.989,35.226,698889,0
2011-05-11,35.109,35.226,34.494,34.537,978230,0
2011-05-12,34.483,34.702,34.309,34.6,1176297,0
2011-05-13,34.659,34.688,34.173,34.274,462722,0
2011-05-16,34.2,34.396,34.065,34.084,560125,0
2011-05-17,34.002,34.02,33.644,33.745,712056,0
2011-05-18,33.816,34.228,33.663,34.181,406243,0
2011-05-19,34.302,34.459,33.974,34.293,427591,0
2011-05-20,34.265,34.265,33.635,33.653,677481,0
2011-05-23,33.36,34.002,33.314,33.899,969391,0
2011-05-24,33.871,33.993,33.57,33.644,582510,0
2011-05-25,33.505,33.917,33.416,33.798,650516,0
2011-05-26,33.672,34.065,33.608,33.974,448871,0
2011-05-27,34.084,34.145,33.926,34.01,293255,0
2011-05-31,34.327,34.611,33.93,34.582,837150,0
2011-06-01,34.396,34.595,33.682,33.682,916875,0
2011-06-02,33.772,34.065,33.672,33.807,809918,0
2011-06-03,33.426,33.608,33.141,33.158,957882,0
2011-06-06,33.095,33.369,32.929,32.975,623545,0
2011-06-07,33.103,33.314,33.02,33.049,669459,0
2011-06-08,32.947,33.03,32.482,32.491,1223138,0
2011-06-09,32.6,32.645,32.391,32.554,1290840,0
2011-06-10,32.391,32.582,31.894,31.913,869027,0
2011-06-13,32.051,32.06,31.749,31.885,808566,0
2011-06-14,32.17,32.251,31.941,32.089,1824153,0
2011-06-15,31.795,31.941,31.372,31.538,1258139,0
2011-06-16,31.575,31.612,31.253,31.399,911094,0
2011-06-17,31.576,31.683,31.372,31.428,1311776,0
2011-06-20,31.381,31.381,31.071,31.246,1398566,0
2011-06-21,31.475,31.603,31.246,31.465,1043316,0
2011-06-22,31.345,31.501,31.171,31.218,867441,0
2011-06-23,30.898,30.999,30.605,30.946,1222691,0
2011-06-24,30.981,30.989,30.769,30.796,1297519,0
2011-06-27,30.861,31.081,30.796,31.026,1238452,0
2011-06-28,31.081,31.246,30.962,31.208,1906150,0
2011-06-29,31.354,31.391,31.117,31.372,2362766,0
2011-06-30,31.415,31.895,31.415,31.775,850102,0
2011-07-01,31.767,32.188,31.622,32.161,798578,0
2011-07-05,32.115,32.115,31.721,31.923,934842,0
2011-07-06,31.869,32.43,31.805,32.339,1081055,0
2011-07-07,32.536,32.72,32.536,32.618,818097,0
2011-07-08,32.316,32.354,31.932,31.978,941581,0
2011-07-11,31.595,31.659,31.171,31.227,1929778,0
2011-07-12,31.168,31.464,31.168,31.334,1423654,0
2011-07-13,31.509,31.712,31.391,31.538,861971,0
2011-07-14,31.566,31.667,31.171,31.237,1146914,0
2011-07-15,31.345,31.457,31.008,31.457,1197595,0
2011-07-18,31.303,31.345,30.796,30.946,711661,0
2011-07-19,31.104,31.38,30.96,31.352,782452,0
2011-07-20,31.457,31.484,31.098,31.328,536457,0
2011-07-21,31.475,31.932,31.42,31.84,756254,0
2011-07-22,31.85,31.859,31.428,31.538,554959,0
2011-07-25,31.208,31.465,31.071,31.32,704898,0
2011-07-26,31.244,31.244,30.913,31.031,504068,0
2011-07-27,30.999,31.017,30.193,30.34,1131677,0
2011-07-28,31.206,32.376,31.059,31.712,1747624,0
2011-07-29,31.396,31.775,31.155,31.443,1323000,0
2011-08-01,31.712,31.876,30.981,31.19,1298175,0
2011-08-02,30.903,31.234,30.259,30.259,1491433,0
2011-08-03,30.312,30.733,29.754,30.523,1148084,0
2011-08-04,30.102,30.138,28.997,29.035,1551647,0
2011-08-05,29.376,29.54,28.214,29.173,2517099,0
2011-08-08,28.536,28.608,27.153,27.153,2346610,0
2011-08-09,27.557,28.233,26.645,28.215,2656698,0
2011-08-10,27.602,27.885,26.991,27.037,2473619,0
2011-08-11,27.171,28.364,27.153,28.033,1844786,0
2011-08-12,28.031,28.466,27.72,28.325,1001007,0
2011-08-15,28.519,28.545,28.052,28.545,840945,0
2011-08-16,28.224,28.241,27.617,27.947,1297559,0
2011-08-17,28.069,28.278,27.882,28.17,895464,0
2011-08-18,27.156,27.38,26.331,26.54,1495678,0
2011-08-19,26.199,27.057,26.164,26.349,994575,0
2011-08-22,26.956,26.983,26.437,26.697,1103262,0
2011-08-23,26.715,27.673,26.606,27.673,1359854,0
2011-08-24,27.553,28.399,27.497,28.364,1069048,0
2011-08-25,28.428,28.563,27.803,28.069,1668984,0
2011-08-26,27.856,28.723,27.515,28.723,1323408,0
2011-08-29,28.988,29.32,28.931,29.32,672401,0
2011-08-30,29.118,29.688,28.913,29.485,734381,0
2011-08-31,29.632,30.047,29.5,29.751,763641,0
2011-09-01,29.688,30.129,29.191,29.291,992954,0
2011-09-02,28.828,29.179,28.539,28.548,966353,0
2011-09-06,27.728,28.17,27.505,28.107,1059107,0
2011-09-07,28.537,29.227,28.418,29.208,946731,0
2011-09-08,28.95,29.32,28.656,28.787,765441,0
2011-09-09,28.511,28.628,27.607,27.831,773563,0
2011-09-12,27.443,28.098,27.333,28.078,664601,0
2011-09-13,28.126,28.583,27.929,28.537,633728,0
2011-09-14,28.619,29.281,28.107,28.997,857800,0
2011-09-15,29.273,29.595,28.978,29.595,654020,0
2011-09-16,29.752,30.01,29.264,29.726,775730,0
2011-09-19,29.236,29.395,28.887,29.208,558373,0
2011-09-20,29.44,29.843,29.09,29.1,839583,0
2011-09-21,29.118,29.208,28.143,28.143,919408,0
2011-09-22,27.47,27.72,27.119,27.534,1255065,0
2011-09-23,27.479,27.873,27.26,27.821,774714,0
2011-09-26,28.152,28.703,27.46,28.694,867212,0
2011-09-27,29.328,29.816,29.191,29.412,1090322,0
2011-09-28,29.386,29.761,28.694,28.713,1019096,0
2011-09-29,29.183,29.281,28.224,28.86,810225,0
2011-09-30,28.478,28.91,28.278,28.288,882505,0
2011-10-03,28.051,28.537,27.193,27.203,793663,0
2011-10-04,26.752,28.501,26.752,28.456,1808877,0
2011-10-05,28.546,29.367,28.306,29.227,1127001,0
2011-10-06,29.141,29.593,28.955,29.584,741922,0
2011-10-07,29.641,29.743,29.035,29.264,945282,0
2011-10-10,29.843,30.534,29.661,30.534,957267,0
2011-10-11,30.294,30.746,30.166,30.599,608255,0
2011-10-12,30.781,31.094,30.738,30.903,1004002,0
2011-10-13,30.729,30.894,30.38,30.837,808611,0
2011-10-14,31.225,31.38,31.031,31.334,559200,0
2011-10-17,30.985,31.187,30.441,30.498,773010,0
2011-10-18,30.397,31.537,30.333,31.418,971541,0
2011-10-19,31.399,31.508,30.847,30.913,700222,0
2011-10-20,29.109,30.819,29.109,30.654,1207926,0
2011-10-21,30.967,31.168,30.673,31.168,887499,0
2011-10-24,31.132,31.758,31.059,31.493,827828,0
2011-10-25,31.201,31.471,30.499,30.566,1254978,0
2011-10-26,31.013,31.326,30.526,31.141,1100328,0
2011-10-27,31.942,33.009,31.805,32.762,893657,0
2011-10-28,32.598,33.052,32.516,32.691,848334,0
2011-10-31,32.598,32.922,32.347,32.347,787630,0
2011-11-01,31.288,31.914,31.155,31.24,975261,0
2011-11-02,31.693,32.31,31.676,32.145,827991,0
2011-11-03,32.488,32.967,32.118,32.867,905364,0
2011-11-04,32.525,33.013,32.264,32.895,580409,0
2011-11-07,33.076,33.166,32.688,33.166,859424,0
2011-11-08,33.292,33.682,32.867,33.643,623649,0
2011-11-09,32.885,32.967,32.229,32.283,1216242,0
2011-11-10,32.729,32.857,32.283,32.543,831103,0
2011-11-11,32.967,33.283,32.848,33.274,596589,0
2011-11-14,33.274,33.375,33.042,33.153,807467,0
2011-11-15,33.126,33.958,33.088,33.799,1311646,0
2011-11-16,33.357,33.55,32.867,32.922,1319093,0
2011-11-17,32.922,32.959,32.164,32.33,1027493,0
2011-11-18,32.525,32.57,31.932,32.081,963324,0
2011-11-21,31.396,31.831,31.396,31.656,797328,0
2011-11-22,31.629,32.052,31.515,31.757,674937,0
2011-11-23,31.461,31.553,30.99,30.99,679076,0
2011-11-25,30.889,31.376,30.86,31.026,300491,0
2011-11-28,31.84,32.173,31.666,32.173,828136,0
2011-11-29,32.247,32.792,32.081,32.663,1245093,0
2011-11-30,33.846,34.399,33.633,34.352,1290346,0
2011-12-01,34.214,34.431,33.977,34.224,962728,0
2011-12-02,34.467,34.651,34.347,34.393,1169398,0
2011-12-05,34.826,35.077,34.566,34.852,1087335,0
2011-12-06,34.852,35.002,34.493,34.898,1453120,0
2011-12-07,34.698,34.698,34.033,34.566,1526521,0
2011-12-08,34.403,34.844,34.196,34.252,1263202,0
2011-12-09,34.403,35.278,34.177,35.149,821895,0
2011-12-12,34.817,34.834,34.338,34.537,839855,0
2011-12-13,34.736,34.937,34.262,34.44,968767,0
2011-12-14,34.318,34.679,34.224,34.528,1181977,0
2011-12-15,34.956,35.077,34.679,34.879,1100335,0
2011-12-16,35.149,35.327,34.791,34.879,1411683,0
2011-12-19,35.031,35.214,34.485,34.622,790175,0
2011-12-20,35.233,35.844,35.131,35.686,1041352,0
2011-12-21,35.594,35.678,34.817,35.372,836372,0
2011-12-22,35.353,35.945,35.278,35.863,718013,0
2011-12-23,36.019,36.139,35.686,36.139,358861,0
2011-12-27,36.093,36.297,35.992,36.176,244828,0
2011-12-28,36.112,36.112,35.437,35.474,432898,0
2011-12-29,35.649,35.907,35.63,35.863,461022,0
2011-12-30,35.815,36.14,35.787,35.815,294885,0
2012-01-03,36.416,36.528,35.853,35.898,693889,0
2012-01-04,35.817,35.863,35.464,35.529,877521,0
2012-01-05,35.223,35.584,35.031,35.52,973495,0
2012-01-06,35.668,36.055,35.372,36.001,764123,0
2012-01-09,36.047,36.055,35.696,36.019,444257,0
2012-01-10,36.213,36.611,36.194,36.593,692547,0
2012-01-11,36.435,36.712,36.259,36.38,616242,0
2012-01-12,36.426,36.471,35.954,36.139,730614,0
2012-01-13,35.926,36.112,35.696,36.001,521042,0
2012-01-17,36.46,36.625,36.107,36.171,510416,0
2012-01-18,36.122,36.361,35.974,36.213,569374,0
2012-01-19,36.194,36.917,36.194,36.823,705990,0
2012-01-20,36.603,36.75,36.435,36.555,503219,0
2012-01-23,36.537,36.926,36.315,36.444,408001,0
2012-01-24,36.185,36.565,36.149,36.389,672017,0
2012-01-25,36.407,36.909,36.259,36.769,379611,0
2012-01-26,36.88,37.074,36.287,36.297,525912,0
2012-01-27,36.112,36.499,36.112,36.352,654447,0
2012-01-30,35.982,36.399,35.964,36.259,529105,0
2012-01-31,36.487,36.497,35.874,36.032,802650,0
2012-02-01,36.352,36.731,36.203,36.537,702178,0
2012-02-02,36.657,36.683,36.122,36.149,679828,0
2012-02-03,36.515,36.849,36.422,36.644,1013723,0
2012-02-06,36.435,36.841,36.278,36.722,791261,0
2012-02-07,36.544,36.7,36.395,36.672,432154,0
2012-02-08,36.672,36.691,36.189,36.422,990136,0
2012-02-09,36.7,39.357,36.7,39.205,2211852,0
2012-02-10,39.205,40.238,38.948,39.413,2168272,0
2012-02-13,39.644,39.837,39.512,39.616,1043585,0
2012-02-14,39.283,39.702,39.205,39.616,821176,0
2012-02-15,39.711,39.746,38.772,38.862,659370,0
2012-02-16,38.976,39.403,38.958,39.347,486216,0
2012-02-17,39.644,39.795,39.088,39.413,788112,0
2012-02-21,39.321,39.606,38.9,39.177,597672,0
2012-02-22,38.976,39.512,38.967,39.321,664339,0
2012-02-23,39.357,39.458,39.283,39.367,404069,0
2012-02-24,39.321,39.458,39.088,39.357,401815,0
2012-02-27,39.014,39.683,39.005,39.367,477699,0
2012-02-28,39.422,39.458,39.024,39.413,468028,0
2012-02-29,39.413,39.521,38.823,39.032,657233,0
2012-03-01,39.124,39.644,39.106,39.521,677558,0
2012-03-02,39.458,39.458,38.807,38.844,804627,0
2012-03-05,38.834,39.124,38.66,39.014,468950,0
2012-03-06,38.708,38.986,38.372,38.428,652767,0
2012-03-07,38.53,39.024,38.372,38.844,369430,0
2012-03-08,39.041,39.539,39.041,39.486,933145,0
2012-03-09,39.53,39.802,39.413,39.578,794100,0
2012-03-12,40.136,41.324,39.254,40.934,2081879,0
2012-03-13,41.084,41.176,40.816,41.093,958697,0
2012-03-14,41.084,41.277,40.675,40.759,737762,0
2012-03-15,40.684,41.046,40.434,41.037,891160,0
2012-03-16,41.027,41.176,40.552,40.806,1240330,0
2012-03-19,40.943,40.99,40.581,40.731,1056106,0
2012-03-20,40.507,40.638,40.19,40.515,752417,0
2012-03-21,40.61,40.638,40.247,40.434,743870,0
2012-03-22,40.036,40.571,40.036,40.497,877917,0
2012-03-23,40.543,40.806,40.19,40.778,725337,0
2012-03-26,41.167,41.352,40.99,41.352,686331,0
2012-03-27,41.409,41.409,40.907,40.972,1173026,0
2012-03-28,41.037,41.037,40.247,40.389,1178961,0
2012-03-29,40.238,40.515,40.045,40.406,957638,0
2012-03-30,40.735,41.183,40.689,41.09,920241,0
2012-04-02,41.027,41.658,40.877,41.602,1220083,0
2012-04-03,41.558,41.63,41.269,41.38,795396,0
2012-04-04,40.99,41.009,40.684,40.749,521859,0
2012-04-05,40.489,40.749,40.389,40.684,240331,0
2012-04-09,40.091,40.19,39.802,40.117,424492,0
2012-04-10,39.949,40.127,39.458,39.458,587664,0
2012-04-11,39.903,40.36,39.785,40.341,629082,0
2012-04-12,40.369,41.009,40.351,40.897,592477,0
2012-04-13,40.787,40.98,40.497,40.667,712247,0
2012-04-16,40.859,40.999,40.694,40.721,873891,0
2012-04-17,41.024,41.593,40.949,41.427,810504,0
2012-04-18,41.305,41.36,40.999,41.103,524535,0
2012-04-19,41.176,41.38,40.61,40.768,472217,0
2012-04-20,40.877,41.501,40.84,41.269,668069,0
2012-04-23,40.832,41.018,40.389,40.98,665950,0
2012-04-24,40.963,41.132,40.489,40.571,640604,0
2012-04-25,40.98,41.333,40.694,40.825,964555,0
2012-04-26,41.324,43.857,41.324,43.015,1894096,0
2012-04-27,43.154,43.162,42.67,42.847,1008991,0
2012-04-30,42.768,43.03,42.49,42.542,765809,0
2012-05-01,42.664,42.85,42.347,42.655,802438,0
2012-05-02,42.281,42.643,42.235,42.468,1011616,0
2012-05-03,42.471,43.167,42.356,43.075,1856132,0
2012-05-04,42.945,42.945,42.227,42.441,949743,0
2012-05-07,42.382,43.145,42.325,42.987,1709323,0
2012-05-08,42.679,42.745,41.428,42.363,1624351,0
2012-05-09,41.937,42.591,41.704,42.135,1027528,0
2012-05-10,42.384,42.925,42.384,42.788,854302,0
2012-05-11,42.552,43.141,42.499,42.945,811553,0
2012-05-14,42.562,43.084,42.347,42.825,824494,0
2012-05-15,42.749,43.113,42.517,42.925,833141,0
2012-05-16,42.992,43.167,42.683,42.879,1031253,0
2012-05-17,42.954,43.011,42.115,42.125,777320,0
2012-05-18,42.173,42.49,41.21,41.312,1071982,0
2012-05-21,41.593,42.106,41.465,42.03,1079452,0
2012-05-22,42.173,42.433,41.676,41.78,1115842,0
2012-05-23,41.62,42.135,41.119,42.058,1147274,0
2012-05-24,42.2,42.552,41.892,42.384,584958,0
2012-05-25,42.451,42.637,42.292,42.552,703453,0
2012-05-29,42.888,43.001,42.433,42.973,1130794,0
2012-05-30,42.571,42.768,42.145,42.164,766550,0
2012-05-31,42.096,42.347,41.76,42.106,1210885,0
2012-06-01,41.602,41.799,40.401,40.401,1593471,0
2012-06-04,40.355,40.726,40.094,40.662,1131979,0
2012-06-05,40.576,41.146,40.494,41.138,1083330,0
2012-06-06,41.407,42.31,41.407,42.301,1166233,0
2012-06-07,42.646,43.251,42.526,42.619,1375360,0
2012-06-08,42.664,43.7,42.48,43.672,1243989,0
2012-06-11,43.884,43.95,42.815,42.869,1336697,0
2012-06-12,43.011,43.337,42.825,43.214,1200959,0
2012-06-13,43.038,43.614,42.992,43.205,1138551,0
2012-06-14,43.495,44.772,43.28,44.539,1501277,0
2012-06-15,44.613,44.706,44.008,44.21,1191606,0
2012-06-18,44.037,44.201,43.768,43.989,1124841,0
2012-06-19,44.149,44.21,43.776,43.813,1048105,0
2012-06-20,43.822,43.902,43.394,43.653,798450,0
2012-06-21,43.758,43.839,42.815,42.973,1028446,0
2012-06-22,43.28,43.558,42.879,43.355,2392329,0
2012-06-25,42.888,42.907,42.096,42.154,1263181,0
2012-06-26,42.256,42.499,42.076,42.292,1096414,0
2012-06-27,42.31,42.739,42.265,42.534,564205,0
2012-06-28,42.164,42.48,41.912,42.274,828594,0
2012-06-29,43.167,43.448,42.797,43.439,1197228,0
2012-07-02,43.604,44.735,43.558,44.529,1400561,0
2012-07-03,44.52,44.829,44.401,44.697,614807,0
2012-07-05,44.372,44.566,44.074,44.324,944950,0
2012-07-06,44.008,44.175,43.289,43.804,895389,0
2012-07-09,43.738,43.902,43.476,43.864,523533,0
2012-07-10,44.102,44.548,43.738,44.094,1163658,0
2012-07-11,44.184,44.493,43.922,44.249,1159717,0
2012-07-12,43.912,44.819,43.83,44.352,877317,0
2012-07-13,44.539,45.462,44.362,45.462,925708,0
2012-07-16,45.247,45.405,44.456,45.069,1051321,0
2012-07-17,45.183,45.676,44.948,45.676,641683,0
2012-07-18,45.341,45.967,45.303,45.621,798221,0
2012-07-19,45.676,45.919,45.508,45.722,588096,0
2012-07-20,45.247,45.602,45.135,45.193,488259,0
2012-07-23,44.362,45.285,44.362,45.051,624806,0
2012-07-24,45.116,45.443,44.725,44.977,898391,0
2012-07-25,45.013,45.386,44.687,45.21,888810,0
2012-07-26,45.489,46.133,42.394,43.785,3160896,0
2012-07-27,43.476,43.94,42.619,43.864,1714397,0
2012-07-30,43.624,44.456,43.624,44.094,765736,0
2012-07-31,44.149,44.184,43.485,43.663,1020121,0
2012-08-01,43.989,43.989,42.739,42.832,782207,0
2012-08-02,42.6,42.825,42.086,42.49,970492,0
2012-08-03,43.24,43.503,43.073,43.203,713424,0
2012-08-06,43.318,43.513,42.842,43.242,688465,0
2012-08-07,43.345,43.83,43.345,43.643,695874,0
2012-08-08,43.448,43.633,43.233,43.26,673571,0
2012-08-09,43.317,43.768,42.548,42.615,1604576,0
2012-08-10,42.591,42.935,42.508,42.778,948754,0
2012-08-13,42.692,42.869,42.154,42.433,1031928,0
2012-08-14,42.701,42.954,42.441,42.609,651743,0
2012-08-15,42.6,42.945,42.356,42.815,690028,0
2012-08-16,42.856,43.475,42.689,43.344,735957,0
2012-08-17,43.439,43.804,43.205,43.776,812415,0
2012-08-20,43.614,43.673,43.296,43.614,473692,0
2012-08-21,43.624,43.912,43.476,43.596,716916,0
2012-08-22,43.577,43.749,43.308,43.53,766475,0
2012-08-23,43.438,43.786,43.121,43.673,933114,0
2012-08-24,43.53,44.104,43.448,44.048,734321,0
2012-08-27,44.076,44.177,43.558,43.586,580887,0
2012-08-28,43.53,43.786,43.211,43.363,552344,0
2012-08-29,43.402,43.513,43.006,43.316,567636,0
2012-08-30,43.063,43.239,42.714,42.762,610881,0
2012-08-31,42.911,43.211,42.621,43.006,636936,0
2012-09-04,42.988,43.53,42.809,43.373,640778,0
2012-09-05,43.437,43.437,42.791,43.296,784372,0
2012-09-06,43.586,44.33,43.494,44.311,829247,0
2012-09-07,44.368,44.424,43.895,44.002,486484,0
2012-09-10,43.806,43.962,43.644,43.663,472577,0
2012-09-11,43.605,44.031,43.484,44.021,524965,0
2012-09-12,44.135,44.143,43.363,43.363,669961,0
2012-09-13,43.457,44.049,43.109,43.992,1049745,0
2012-09-14,43.992,44.8,43.867,44.481,692753,0
2012-09-17,44.33,44.848,44.263,44.744,824468,0
2012-09-18,44.744,45.158,44.564,45.158,687205,0
2012-09-19,45.203,45.233,44.676,44.706,526624,0
2012-09-20,44.676,44.696,44.32,44.453,439832,0
2012-09-21,44.648,44.885,44.078,44.143,836360,0
2012-09-24,43.895,44.126,43.759,43.796,459167,0
2012-09-25,43.867,43.914,43.147,43.157,623551,0
2012-09-26,43.211,43.267,42.873,42.93,570309,0
2012-09-27,43.063,43.841,43.026,43.634,680556,0
2012-09-28,43.43,43.876,43.128,43.759,673927,0
2012-10-01,43.905,44.282,43.796,44.244,851531,0
2012-10-02,44.388,44.716,44.254,44.554,719909,0
2012-10-03,44.667,45.336,44.621,45.213,908494,0
2012-10-04,45.327,46.011,45.307,45.805,1049806,0
2012-10-05,45.967,46.462,45.851,46.218,807720,0
2012-10-08,46.002,46.179,45.628,46.047,606237,0
2012-10-09,46.011,46.105,45.56,45.815,776429,0
2012-10-10,45.775,45.974,45.56,45.851,699886,0
2012-10-11,46.095,46.332,45.899,46.038,724954,0
2012-10-12,46.105,46.378,46.011,46.274,491274,0
2012-10-15,46.266,46.8,46.002,46.763,592982,0
2012-10-16,48.061,48.247,47.26,47.468,1063291,0
2012-10-17,47.703,47.703,47.345,47.487,498494,0
2012-10-18,47.422,48.108,47.365,47.964,514405,0
2012-10-19,47.779,47.954,47.298,47.373,827282,0
2012-10-22,47.298,47.597,47.092,47.542,1151976,0
2012-10-23,46.97,46.97,46.387,46.472,1082477,0
2012-10-24,46.602,46.95,45.928,46.086,1312635,0
2012-10-25,46.94,47.58,45.851,46.425,2459113,0
2012-10-26,46.397,46.829,46.189,46.727,1454439,0
2012-10-31,47.008,47.44,46.641,47.008,1111037,0
2012-11-01,46.97,47.468,46.773,47.308,894274,0
2012-11-02,47.655,47.655,47.008,47.047,909297,0
2012-11-05,46.809,47.057,46.472,46.93,794760,0
2012-11-06,46.97,47.674,46.96,47.542,768962,0
2012-11-07,47.232,47.326,46.462,46.94,1110697,0
2012-11-08,46.97,47.45,46.763,46.94,1324875,0
2012-11-09,46.773,47.487,46.621,47.318,762936,0
2012-11-12,47.345,47.422,46.978,47.279,1074250,0
2012-11-13,46.922,48.716,46.922,48.311,1646024,0
2012-11-14,48.283,48.53,46.97,47.073,1381546,0
2012-11-15,47.13,47.149,46.612,46.773,1085813,0
2012-11-16,46.829,47.318,46.378,47.25,1000433,0
2012-11-19,47.597,47.77,47.14,47.204,947325,0
2012-11-20,47.27,47.705,46.987,47.608,655473,0
2012-11-21,47.552,47.865,47.413,47.835,473328,0
2012-11-23,47.967,48.121,47.799,48.111,311396,0
2012-11-26,47.938,48.121,47.637,48.074,599459,0
2012-11-27,47.828,48.121,47.799,48.035,527422,0
2012-11-28,47.884,48.355,47.561,48.345,573917,0
2012-11-29,48.571,48.732,47.995,48.121,993092,0
2012-11-30,48.101,48.402,47.995,48.305,736540,0
2012-12-03,49.646,52.342,49.646,50.327,2752256,0
2012-12-04,50.41,51.164,50.287,51.145,1213185,0
2012-12-05,51.277,51.295,50.42,50.938,1221911,0
2012-12-06,51.052,51.343,50.685,51.097,1234863,0
2012-12-07,51.062,51.439,50.852,51.221,1057074,0
2012-12-10,51.259,51.351,50.966,51.097,825675,0
2012-12-11,51.24,51.381,51.052,51.071,696088,0
2012-12-12,51.259,51.295,50.675,50.91,1209187,0
2012-12-13,50.852,50.975,50.173,50.231,585883,0
2012-12-14,50.07,50.494,49.815,49.968,746642,0
2012-12-17,50.164,51.768,49.978,51.759,1605620,0
2012-12-18,51.653,51.89,51.221,51.788,910884,0
2012-12-19,51.853,51.853,51.09,51.221,566581,0
2012-12-20,51.277,51.439,51.097,51.381,712562,0
2012-12-21,50.713,50.938,50.355,50.588,1106427,0
2012-12-24,50.456,50.759,50.382,50.722,141619,0
2012-12-26,50.769,50.9,49.786,50.08,430743,0
2012-12-27,50.183,50.74,50.005,50.675,569437,0
2012-12-28,50.429,50.788,50.307,50.307,581835,0
2012-12-31,50.212,51.032,49.731,51.024,600902,0
2013-01-02,51.818,52.069,51.259,51.606,965816,0
2013-01-03,51.606,51.808,50.975,51.381,1129314,0
2013-01-04,51.381,52.522,51.287,52.381,1361924,0
2013-01-07,52.039,52.239,51.881,52.209,575161,0
2013-01-08,52.02,52.313,51.788,52.267,777999,0
2013-01-09,52.398,52.796,52.2,52.786,562556,0
2013-01-10,52.926,53.218,52.663,52.899,1405085,0
2013-01-11,53.079,53.172,52.758,52.963,942219,0
2013-01-14,52.963,53.456,52.806,53.342,386686,0
2013-01-15,53.266,53.841,53.001,53.794,460466,0
2013-01-16,53.539,53.711,53.275,53.399,481924,0
2013-01-17,53.597,53.964,53.446,53.682,410249,0
2013-01-18,53.803,55.332,53.568,55.105,1056926,0
2013-01-22,54.946,55.123,54.53,54.917,1189766,0
2013-01-23,54.801,55.077,54.53,54.82,595008,0
2013-01-24,54.663,55.906,54.663,55.67,699541,0
2013-01-25,55.805,55.805,55.276,55.499,514923,0
2013-01-28,55.509,55.566,55.179,55.378,350768,0
2013-01-29,55.266,55.613,54.858,55.586,399108,0
2013-01-30,55.492,55.596,55.17,55.416,441891,0
2013-01-31,55.406,55.69,55.068,55.34,412435,0
2013-02-01,55.85,56.189,55.576,55.887,872220,0
2013-02-04,55.622,56.028,55.436,55.566,614414,0
2013-02-05,55.923,56.264,55.815,56.115,579314,0
2013-02-06,55.877,56.406,55.613,56.3,643434,0
2013-02-07,55.859,56.32,52.229,52.633,3749150,0
2013-02-08,52.643,53.228,51.643,52.381,2364156,0
2013-02-11,52.156,52.371,51.552,51.834,1398636,0
2013-02-12,51.926,51.992,51.052,51.212,1278338,0
2013-02-13,51.259,51.371,50.655,50.918,1465840,0
2013-02-14,50.842,51.399,50.57,51.145,760409,0
2013-02-15,51.277,52.137,51.09,52.01,1097861,0
2013-02-19,52.001,53.04,50.41,52.605,1289400,0
2013-02-20,52.758,53.147,51.149,51.159,1669959,0
2013-02-21,51.12,51.404,50.78,51.093,1533886,0
2013-02-22,51.271,51.706,51.055,51.253,805316,0
2013-02-25,51.461,51.785,50.288,50.288,1173278,0
2013-02-26,50.43,50.715,49.967,50.477,958574,0
2013-02-27,50.667,51.509,50.477,51.499,1183938,0
2013-02-28,51.49,52.183,51.29,52.173,1377602,0
2013-03-01,51.86,53.129,51.84,52.873,1512080,0
2013-03-04,52.965,53.441,52.7,53.268,1239951,0
2013-03-05,53.335,53.97,53.268,53.639,1033184,0
2013-03-06,53.904,54.101,53.724,53.78,769092,0
2013-03-07,53.799,53.828,53.325,53.478,717565,0
2013-03-08,53.724,53.846,52.955,53.78,948628,0
2013-03-11,53.789,53.933,53.449,53.686,932877,0
2013-03-12,53.696,53.808,53.119,53.514,1196363,0
2013-03-13,53.412,53.676,52.426,53.478,1040041,0
2013-03-14,53.686,53.799,53.364,53.468,965629,0
2013-03-15,53.268,53.601,53.101,53.412,1460089,0
2013-03-18,52.984,53.431,52.643,53.165,1032546,0
2013-03-19,53.345,53.741,52.893,53.221,853440,0
2013-03-20,53.345,54.167,53.071,53.818,756875,0
2013-03-21,53.533,53.789,53.402,53.582,482517,0
2013-03-22,53.76,53.76,53.212,53.392,497433,0
2013-03-25,53.468,53.572,53.051,53.231,928829,0
2013-03-26,53.459,53.505,53.268,53.441,557752,0
2013-03-27,53.174,53.666,52.843,53.601,545725,0
2013-03-28,53.562,54.586,53.421,54.508,836916,0
2013-04-01,54.386,54.546,53.325,53.706,440149,0
2013-04-02,53.941,54.338,53.562,54.292,779968,0
2013-04-03,54.206,54.321,53.174,53.202,791767,0
2013-04-04,53.335,53.676,53.003,53.657,631658,0
2013-04-05,53.041,53.296,52.883,53.268,619301,0
2013-04-08,53.212,53.97,53.212,53.924,706603,0
2013-04-09,54.083,55.059,54.073,54.858,588569,0
2013-04-10,54.974,55.917,54.642,55.693,823198,0
2013-04-11,55.663,56.193,55.457,55.955,854480,0
2013-04-12,55.798,56.033,55.559,55.798,749374,0
2013-04-15,55.549,55.703,54.718,54.746,922740,0
2013-04-16,55.209,55.501,54.868,55.352,806157,0
2013-04-17,55.142,55.588,54.783,55.457,900250,0
2013-04-18,55.549,55.749,55.123,55.616,805360,0
2013-04-19,55.74,55.827,54.623,55.486,1312564,0
2013-04-22,55.559,56.422,55.029,56.091,1200878,0
2013-04-23,56.203,56.894,55.029,56.733,1178184,0
2013-04-24,56.848,57.093,56.648,56.714,1457373,0
2013-04-25,57.113,58.683,57.113,58.332,1003619,0
2013-04-26,58.532,58.532,57.964,58.048,583040,0
2013-04-29,58.067,58.115,57.416,57.66,852607,0
2013-04-30,57.68,58.057,57.508,57.927,1346594,0
2013-05-01,57.727,58.409,57.727,58.057,1028313,0
2013-05-02,58.087,58.419,57.755,58.144,962831,0
2013-05-03,58.588,59.452,58.446,58.816,1034264,0
2013-05-06,58.731,59.231,58.693,59.231,609567,0
2013-05-07,59.289,59.856,59.261,59.619,527124,0
2013-05-08,59.543,59.744,59.328,59.46,632774,0
2013-05-09,59.552,60.123,59.412,59.989,688255,0
2013-05-10,59.893,60.492,59.865,60.395,748327,0
2013-05-13,60.216,60.452,59.913,60.103,492249,0
2013-05-14,60.103,60.321,60.008,60.274,877589,0
2013-05-15,60.123,60.349,60.123,60.293,1183112,0
2013-05-16,60.169,60.321,59.705,59.773,597999,0
2013-05-17,59.705,59.782,59.004,59.516,1037888,0
2013-05-20,59.109,59.109,57.946,58.948,770200,0
2013-05-21,59.099,59.592,59.004,59.318,681244,0
2013-05-22,59.25,59.534,58.235,58.511,708030,0
2013-05-23,57.969,58.529,57.59,58.12,625583,0
2013-05-24,57.854,58.159,57.551,58.14,433760,0
2013-05-28,58.538,58.976,58.244,58.566,635362,0
2013-05-29,58.406,58.691,57.749,58.376,1035230,0
2013-05-30,58.416,58.947,58.282,58.566,463081,0
2013-05-31,58.382,58.764,57.83,57.848,503687,0
2013-06-03,57.941,58.254,57.466,58.216,481245,0
2013-06-04,58.092,58.149,57.664,57.864,708866,0
2013-06-05,58.092,58.111,56.734,56.791,801704,0
2013-06-06,56.791,56.979,56.08,56.801,505679,0
2013-06-07,57.105,57.739,56.876,57.321,549188,0
2013-06-10,57.495,57.864,57.085,57.321,655525,0
2013-06-11,56.933,57.171,56.334,56.969,514593,0
2013-06-12,57.331,57.341,56.674,56.674,365303,0
2013-06-13,56.704,57.759,56.411,57.692,636049,0
2013-06-14,57.654,57.893,57.437,57.749,564850,0
2013-06-17,58.207,58.453,57.171,57.284,860747,0
2013-06-18,57.284,58.376,56.961,58.225,572075,0
2013-06-19,58.291,58.416,57.501,57.511,362908,0
2013-06-20,56.961,57.199,56.295,56.421,722583,0
2013-06-21,56.895,57.055,55.413,55.517,907726,0
2013-06-24,55.063,55.443,54.655,55.109,491722,0
2013-06-25,55.497,55.897,55.328,55.65,462974,0
2013-06-26,55.824,56.07,55.497,55.709,625249,0
2013-06-27,56.05,56.334,55.962,56.229,503721,0
2013-06-28,56.06,56.324,55.935,55.972,814765,0
2013-07-01,55.992,56.849,55.992,56.431,444151,0
2013-07-02,56.393,56.59,56.022,56.314,467992,0
2013-07-03,56.05,56.393,55.795,56.07,211487,0
2013-07-05,56.393,56.6,56.109,56.553,401066,0
2013-07-08,56.914,56.924,56.373,56.665,977555,0
2013-07-09,56.969,57.134,56.657,56.83,767622,0
2013-07-10,56.811,57.427,56.811,57.369,532144,0
2013-07-11,57.827,58.13,57.769,57.987,506458,0
2013-07-12,57.932,58.13,57.674,58.024,536080,0
2013-07-15,58.082,58.511,57.997,58.32,530483,0
2013-07-16,58.291,58.596,57.817,57.987,441390,0
2013-07-17,58.14,58.396,57.854,57.987,235550,0
2013-07-18,58.024,58.624,57.873,58.511,297869,0
2013-07-19,58.263,58.52,57.922,58.357,378628,0
2013-07-22,58.367,58.614,58.235,58.596,451905,0
2013-07-23,58.548,58.633,58.159,58.406,529344,0
2013-07-24,58.482,58.729,57.664,57.684,599660,0
2013-07-25,57.313,58.927,56.999,58.767,1000433,0
2013-07-26,58.576,58.976,58.367,58.691,765590,0
2013-07-29,58.729,59.867,58.538,59.774,795459,0
2013-07-30,60.049,60.665,59.934,60.315,907034,0
2013-07-31,60.505,60.683,59.766,60.059,1145773,0
2013-08-01,60.486,61.721,60.333,61.267,865762,0
2013-08-02,61.199,61.949,61.007,61.92,847272,0
2013-08-05,61.608,62.119,61.589,62.092,710124,0
2013-08-06,61.901,62.128,61.501,61.892,1090575,0
2013-08-07,61.737,62.091,61.349,61.501,1191567,0
2013-08-08,61.862,62.358,61.472,62.147,718130,0
2013-08-09,62.157,62.329,61.712,61.892,427947,0
2013-08-12,61.712,62.319,61.712,61.776,540965,0
2013-08-13,61.882,62.092,61.463,61.824,343583,0
2013-08-14,61.73,61.824,61.043,61.053,452202,0
2013-08-15,60.731,60.731,59.517,59.544,648171,0
2013-08-16,59.374,59.678,59.147,59.192,774975,0
2013-08-19,58.729,59.553,58.71,58.994,553376,0
2013-08-20,59.013,59.736,59.003,59.478,279726,0
2013-08-21,59.679,60.002,59.089,59.127,350724,0
2013-08-22,59.127,59.794,59.021,59.621,320245,0
2013-08-23,59.767,59.823,59.23,59.507,431902,0
2013-08-26,59.46,59.887,59.26,59.553,396551,0
2013-08-27,59.079,59.079,58.296,58.315,482724,0
2013-08-28,58.288,58.306,57.496,57.601,486124,0
2013-08-29,57.381,57.897,57.323,57.554,613395,0
2013-08-30,57.352,57.411,56.163,56.323,780396,0
2013-09-03,56.839,57.323,55.999,56.478,742344,0
2013-09-04,56.458,56.811,56.19,56.656,606660,0
2013-09-05,56.581,56.943,56.371,56.791,537971,0
2013-09-06,56.839,57.076,56.143,56.561,499564,0
2013-09-09,56.694,57.191,56.61,56.924,526313,0
2013-09-10,57.23,57.296,56.714,56.839,835676,0
2013-09-11,56.744,56.99,56.684,56.801,967074,0
2013-09-12,56.83,56.953,56.543,56.62,1126784,0
2013-09-13,56.552,57.42,56.524,57.144,804695,0
2013-09-16,57.811,58.096,57.477,57.858,490902,0
2013-09-17,57.906,58.25,57.782,58.173,465491,0
2013-09-18,58.24,58.975,58.087,58.688,740909,0
2013-09-19,58.764,59.488,58.764,59.442,570351,0
2013-09-20,59.526,59.992,58.612,58.648,1084362,0
2013-09-23,58.63,58.784,57.955,58.203,314443,0
2013-09-24,57.61,57.887,57.401,57.477,766003,0
2013-09-25,57.42,57.574,56.801,56.887,606487,0
2013-09-26,57.056,57.305,56.684,56.943,526299,0
2013-09-27,56.849,57.056,56.303,57.009,572311,0
2013-09-30,56.674,57.163,56.41,57.048,521711,0
2013-10-01,56.887,57.42,56.811,57.066,503055,0
2013-10-02,56.782,56.953,56.125,56.59,722047,0
2013-10-03,56.381,56.496,56.106,56.218,1567503,0
2013-10-04,56.153,56.896,56.153,56.801,822378,0
2013-10-07,56.684,56.914,56.458,56.714,838069,0
2013-10-08,56.704,56.791,56.237,56.4,1138355,0
2013-10-09,56.381,56.782,56.381,56.647,737714,0
2013-10-10,57.009,57.982,56.801,57.973,577569,0
2013-10-11,57.945,58.203,57.677,58.048,441957,0
2013-10-14,57.667,58.392,57.352,58.288,777613,0
2013-10-15,58.048,58.087,57.315,57.323,651216,0
2013-10-16,57.574,57.762,57.258,57.752,902318,0
2013-10-17,57.61,58.812,57.574,58.735,639854,0
2013-10-18,59.051,59.327,58.784,59.26,733760,0
2013-10-21,59.403,59.507,58.754,58.945,1169552,0
2013-10-22,58.945,59.163,58.668,58.774,1375093,0
2013-10-23,58.717,58.897,58.315,58.43,1393760,0
2013-10-24,58.935,61.196,58.658,60.744,1226821,0
2013-10-25,61.441,62.594,61.166,62.454,1149372,0
2013-10-28,62.491,63.121,62.454,62.806,923731,0
2013-10-29,62.889,63.111,61.948,62.044,700161,0
2013-10-30,62.014,62.233,61.528,61.691,691669,0
2013-10-31,61.587,62.053,61.243,61.643,577852,0
2013-11-01,61.671,62.193,61.616,62.128,465330,0
2013-11-04,62.175,62.193,61.643,62.1,447453,0
2013-11-05,61.977,62.053,61.311,61.321,412569,0
2013-11-06,61.691,62.024,61.088,61.311,668663,0
2013-11-07,61.547,61.861,60.538,60.595,357883,0
2013-11-08,60.586,61.71,60.49,61.671,549050,0
2013-11-11,61.538,61.9,61.441,61.626,412401,0
2013-11-12,61.577,62.1,61.364,62.024,478446,0
2013-11-13,61.643,62.722,61.635,62.712,620518,0
2013-11-14,62.824,63.194,62.545,63.111,460923,0
2013-11-15,63.084,63.575,62.527,63.31,659051,0
2013-11-18,63.358,63.548,63.084,63.445,374608,0
2013-11-19,63.378,63.854,63.202,63.674,639418,0
2013-11-20,63.864,64.207,63.445,63.808,756799,0
2013-11-21,63.845,64.544,63.663,64.504,525313,0
2013-11-22,64.398,64.918,64.332,64.889,666231,0
2013-11-25,65.048,65.306,64.84,64.962,553164,0
2013-11-26,64.954,65.038,64.582,64.591,520475,0
2013-11-27,64.657,64.859,64.161,64.514,381651,0
2013-11-29,64.475,64.762,64.198,64.389,227634,0
2013-12-02,64.524,64.935,64.113,64.359,448629,0
2013-12-03,64.188,64.692,63.818,64.113,634836,0
2013-12-04,63.855,64.398,63.434,64.036,552467,0
2013-12-05,63.92,64.151,63.575,63.749,332011,0
2013-12-06,64.342,65.356,64.188,65.326,520816,0
2013-12-09,65.392,65.547,64.801,65.116,389971,0
2013-12-10,64.962,65.214,64.379,64.475,376527,0
2013-12-11,64.428,64.524,63.663,63.758,410142,0
2013-12-12,63.614,64.054,63.415,63.883,406507,0
2013-12-13,63.988,64.332,63.653,63.845,363864,0
2013-12-16,64.133,65.195,63.778,65.058,902077,0
2013-12-17,64.944,65.116,63.788,64.169,744551,0
2013-12-18,64.093,64.351,63.138,64.304,1384944,0
2013-12-19,64.246,64.64,64.093,64.141,526580,0
2013-12-20,64.601,65.086,64.208,64.732,1122259,0
2013-12-23,65.146,65.586,65.076,65.336,485121,0
2013-12-24,65.27,66.024,65.251,65.989,177096,0
2013-12-26,65.998,66.225,65.719,66.149,264416,0
2013-12-27,66.159,66.177,65.756,66.082,300255,0
2013-12-30,66.149,66.598,66.082,66.323,466840,0
2013-12-31,66.465,66.521,65.776,66.073,466655,0
2014-01-02,65.94,66.225,65.223,65.461,351707,0
2014-01-03,65.566,66.11,65.557,65.891,329190,0
2014-01-06,65.891,65.95,65.214,65.279,297828,0
2014-01-07,65.871,65.881,65.336,65.729,335511,0
2014-01-08,65.547,65.871,64.944,65.738,466134,0
2014-01-09,65.842,66.033,65.204,65.756,327986,0
2014-01-10,65.95,65.989,65.316,65.795,260805,0
2014-01-13,65.241,65.719,64.398,64.504,487603,0
2014-01-14,64.702,65.214,64.045,65.165,459722,0
2014-01-15,65.306,66.177,65.306,66.092,572568,0
2014-01-16,64.981,66.159,64.926,66.102,821044,0
2014-01-17,66.436,68.214,66.102,67.641,1141150,0
2014-01-21,67.852,68.109,66.465,67.2,879492,0
2014-01-22,67.42,68.492,67.278,68.33,730217,0
2014-01-23,67.547,67.65,66.742,67.209,450457,0
2014-01-24,67.058,67.345,66.512,66.724,877945,0
2014-01-27,66.687,66.894,65.94,65.998,963222,0
2014-01-28,65.98,66.313,65.642,65.861,654041,0
2014-01-29,65.392,65.91,65.126,65.432,454613,0
2014-01-30,65.94,67.737,65.566,67.65,776658,0
2014-01-31,66.521,67.746,66.388,67.002,798443,0
2014-02-03,66.952,67.144,64.84,65.146,829506,0
2014-02-04,65.336,66.667,64.918,66.332,854391,0
2014-02-05,66.092,66.407,65.019,65.146,1064268,0
2014-02-06,65.26,67.249,65.076,67.172,639386,0
2014-02-07,67.42,68.119,67.181,67.852,725476,0
2014-02-10,67.708,68.166,67.507,68.053,648360,0
2014-02-11,68.072,68.472,67.66,68.119,711114,0
2014-02-12,68.253,68.577,67.946,68.263,688767,0
2014-02-13,67.832,68.789,67.497,68.694,682407,0
2014-02-14,66.578,68.282,65.681,66.752,1518898,0
2014-02-18,65.95,66.864,65.605,66.733,1087612,0
2014-02-19,66.456,67.557,66.35,66.904,944601,0
2014-02-20,65.48,67.049,65.48,66.695,873102,0
2014-02-21,66.175,66.677,65.427,66.118,1362903,0
2014-02-24,66.263,67.433,66.137,67.023,562206,0
2014-02-25,67.049,67.261,66.445,66.724,475852,0
2014-02-26,66.944,67.712,66.944,67.033,841760,0
2014-02-27,67.003,67.471,66.944,67.202,551905,0
2014-02-28,67.319,67.471,66.934,67.241,657753,0
2014-03-03,66.865,67.077,66.359,66.762,362895,0
2014-03-04,67.347,67.942,67.156,67.827,670383,0
2014-03-05,67.836,67.846,66.983,67.077,352317,0
2014-03-06,67.367,67.596,66.953,67.56,368971,0
2014-03-07,67.788,68.316,67.319,67.914,820878,0
2014-03-10,67.904,68.385,67.443,68.385,647217,0
2014-03-11,68.431,68.92,67.969,68.385,689104,0
2014-03-12,67.885,69.105,67.875,69.065,628880,0
2014-03-13,69.105,69.73,68.711,68.788,979603,0
2014-03-14,68.594,68.911,68.067,68.172,598418,0
2014-03-17,68.412,69.065,68.269,68.663,582090,0
2014-03-18,68.778,69.918,68.72,69.88,510422,0
2014-03-19,69.783,69.967,68.269,68.681,480247,0
2014-03-20,68.624,69.105,68.316,69.105,395041,0
2014-03-21,69.542,69.67,68.297,68.355,862551,0
2014-03-24,68.441,68.594,67.347,67.731,581712,0
2014-03-25,67.989,68.067,67.023,67.241,675812,0
2014-03-26,67.605,67.759,66.387,66.397,507727,0
2014-03-27,66.501,66.501,65.725,65.908,569990,0
2014-03-28,66.08,66.578,65.321,65.446,830348,0
2014-03-31,65.967,66.06,65.189,65.291,1659077,0
2014-04-01,65.475,67.042,65.475,66.924,1130852,0
2014-04-02,67.067,67.367,66.588,66.608,471245,0
2014-04-03,66.837,66.837,66.04,66.349,584497,0
2014-04-04,66.588,66.647,64.966,64.975,576367,0
2014-04-07,64.872,65.169,63.612,64.036,757109,0
2014-04-08,64.113,64.449,63.948,64.295,684521,0
2014-04-09,64.457,65.189,64.399,65.189,539589,0
2014-04-10,65.16,65.387,63.354,63.354,786843,0
2014-04-11,63.029,63.652,62.192,62.426,770410,0
2014-04-14,63.029,63.078,62.144,62.792,648396,0
2014-04-15,62.891,63.555,62.472,63.48,552676,0
2014-04-16,63.929,64.824,63.662,64.784,618306,0
2014-04-17,65.592,66.302,65.199,65.849,817606,0
2014-04-21,65.762,66.06,65.291,65.543,412357,0
2014-04-22,65.504,66.04,65.208,65.697,340953,0
2014-04-23,67.067,67.576,66.539,67.241,1054596,0
2014-04-24,65.37,66.791,64.496,66.302,1725840,0
2014-04-25,66.292,66.588,65.772,66.118,909548,0
2014-04-28,66.272,66.809,65.811,66.705,816935,0
2014-04-29,67.049,67.28,66.568,67.116,577327,0
2014-04-30,67.096,67.979,66.828,67.96,528043,0
2014-05-01,67.96,67.96,67.299,67.769,444526,0
2014-05-02,67.721,68.584,67.615,68.057,512220,0
2014-05-05,67.654,68.057,67.309,67.979,267909,0
2014-05-06,67.654,68.048,67.481,67.924,527179,0
2014-05-07,68.067,68.259,67.51,68.21,478629,0
2014-05-08,68.124,68.614,67.692,68.019,402221,0
2014-05-09,67.951,68.365,67.759,68.365,397309,0
2014-05-12,68.624,68.824,68.45,68.768,388390,0
2014-05-13,68.852,68.872,67.979,68.23,657961,0
2014-05-14,68.182,68.394,67.471,68.172,724943,0
2014-05-15,68.143,68.143,67.156,67.56,411462,0
2014-05-16,67.5,67.914,67.136,67.885,409389,0
2014-05-19,67.635,68.048,67.569,67.798,851821,0
2014-05-20,67.731,67.798,66.482,66.667,695672,0
2014-05-21,66.906,67.213,66.838,66.838,844830,0
2014-05-22,66.916,67.282,66.618,66.896,923641,0
2014-05-23,66.954,67.118,66.838,66.974,494488,0
2014-05-27,67.148,67.85,67.098,67.773,451959,0
2014-05-28,67.822,68.293,67.706,67.754,418020,0
2014-05-29,67.782,68.082,67.388,67.782,601859,0
2014-05-30,67.609,68.255,67.609,68.187,448670,0
2014-06-02,68.409,68.978,67.735,67.965,349417,0
2014-06-03,67.668,67.87,67.108,67.436,476398,0
2014-06-04,67.36,68.303,67.36,68.159,306241,0
2014-06-05,68.351,68.581,67.87,68.505,197593,0
2014-06-06,68.689,69.266,68.438,69.246,272164,0
2014-06-09,69.216,69.96,69.104,69.759,402412,0
2014-06-10,69.873,69.95,69.305,69.344,426645,0
2014-06-11,69.094,69.374,68.998,69.133,249973,0
2014-06-12,69.008,69.026,68.409,68.631,278614,0
2014-06-13,68.66,69.142,68.265,69.045,239725,0
2014-06-16,68.938,69.226,68.418,68.679,338750,0
2014-06-17,68.476,69.276,68.438,68.948,238867,0
2014-06-18,68.948,68.958,68.236,68.889,419851,0
2014-06-19,68.928,70.084,68.794,70.075,492506,0
2014-06-20,70.152,70.691,69.75,70.557,660647,0
2014-06-23,70.528,70.557,69.863,70.104,496173,0
2014-06-24,70.048,70.625,69.825,69.843,756300,0
2014-06-25,69.553,70.2,69.196,69.354,549109,0
2014-06-26,69.421,69.731,68.841,69.701,186619,0
2014-06-27,69.553,70.028,69.315,69.999,887047,0
2014-06-30,69.979,70.374,69.642,69.873,375324,0
2014-07-01,70.152,70.316,69.633,69.701,750584,0
2014-07-02,69.731,70.028,69.431,69.642,439249,0
2014-07-03,69.785,70.269,69.731,70.028,422352,0
2014-07-07,69.95,70.181,69.354,70.181,472342,0
2014-07-08,70.142,70.287,69.767,70.018,487380,0
2014-07-09,70.084,70.605,70.075,70.451,415281,0
2014-07-10,69.75,70.952,69.354,70.691,551139,0
2014-07-11,70.547,70.682,70.123,70.635,487325,0
2014-07-14,71,71.212,70.846,70.903,228394,0
2014-07-15,70.903,71.204,70.471,71.135,484524,0
2014-07-16,71.26,71.463,70.856,71.212,295731,0
2014-07-17,70.875,71.317,70.798,70.942,627008,0
2014-07-18,70.972,71,70.528,70.635,643509,0
2014-07-21,70.595,70.595,69.95,70.402,366149,0
2014-07-22,70.933,71.952,70.72,71.821,510209,0
2014-07-23,71.829,71.886,71.501,71.673,431318,0
2014-07-24,71.376,73.869,71.115,73.793,673004,0
2014-07-25,73.68,74.168,73.522,73.959,516110,0
2014-07-28,73.889,74.246,73.582,74.121,523486,0
2014-07-29,74.073,74.41,73.783,74.073,663061,0
2014-07-30,74.353,74.882,73.919,74.353,851380,0
2014-07-31,73.999,74.139,73.235,73.293,781600,0
2014-08-01,73.225,73.592,72.436,72.82,570958,0
2014-08-04,72.976,73.186,72.531,73.097,387314,0
2014-08-05,72.859,73.176,72.338,72.666,411918,0
2014-08-06,72.213,72.493,71.511,71.55,960792,0
2014-08-07,71.713,72.08,71.386,71.673,555538,0
2014-08-08,71.723,72.869,71.386,72.829,307270,0
2014-08-11,72.946,73.522,72.839,73.245,282671,0
2014-08-12,73.245,73.68,73.195,73.382,351690,0
2014-08-13,73.632,74.093,73.391,74.014,239361,0
2014-08-14,74.121,74.468,73.989,74.458,297243,0
2014-08-15,74.65,75.266,74.168,74.41,540514,0
2014-08-18,74.71,75.315,74.65,75.095,312519,0
2014-08-19,75.066,75.48,75.057,75.355,272129,0
2014-08-20,75.508,76.09,75.257,75.923,533393,0
2014-08-21,75.761,76.01,75.295,75.827,275172,0
2014-08-22,75.818,76.08,75.499,75.556,288574,0
2014-08-25,75.809,76.251,75.508,76.128,374932,0
2014-08-26,76.319,76.466,75.818,75.875,306899,0
2014-08-27,75.761,75.761,75.151,75.433,282424,0
2014-08-28,75.275,75.952,75.026,75.809,246549,0
2014-08-29,76.07,76.697,75.781,76.11,284791,0
2014-09-02,76.271,76.638,75.624,76.05,555015,0
2014-09-03,76.251,76.542,76.06,76.213,276060,0
2014-09-04,76.213,76.648,75.992,76.271,228786,0
2014-09-05,76.329,77.249,76.175,77.17,374312,0
2014-09-08,77.006,77.113,76.146,76.156,426593,0
2014-09-09,76.1,76.1,75.335,75.48,397945,0
2014-09-10,75.614,76.128,75.517,75.952,391151,0
2014-09-11,75.732,76.06,75.624,75.781,327597,0
2014-09-12,76.08,76.119,75.209,75.433,377778,0
2014-09-15,75.856,75.992,75.199,75.49,451439,0
2014-09-16,75.499,75.499,74.967,75.305,481269,0
2014-09-17,75.403,75.546,74.938,75.141,404290,0
2014-09-18,75.413,75.556,75.036,75.161,355327,0
2014-09-19,75.634,75.712,73.984,74.183,1159404,0
2014-09-22,74.02,74.099,72.938,73.316,809167,0
2014-09-23,73.026,73.326,72.706,72.725,417723,0
2014-09-24,72.58,73.248,72.377,72.909,568696,0
2014-09-25,72.764,72.928,71.431,71.75,763947,0
2014-09-26,71.77,72.118,71.323,72.088,950622,0
2014-09-29,71.632,71.961,71.314,71.809,592332,0
2014-09-30,71.934,72.465,71.828,72.223,997383,0
2014-10-01,72.128,72.261,70.649,70.928,514030,0
2014-10-02,70.842,71.208,70.503,70.89,481938,0
2014-10-03,71.238,71.961,71.034,71.547,557101,0
2014-10-06,71.661,72.019,71.46,71.671,373406,0
2014-10-07,71.2,71.323,70.174,70.203,513512,0
2014-10-08,70.475,71.402,69.845,71.333,471315,0
2014-10-09,71.343,71.46,69.787,69.865,401162,0
2014-10-10,69.991,70.599,69.216,69.246,459333,0
2014-10-13,69.393,69.614,68.222,68.329,620018,0
2014-10-14,68.521,69.384,68.415,68.821,520312,0
2014-10-15,67.894,68.339,66.715,68,679596,0
2014-10-16,67.044,69.525,66.848,69.335,1126116,0
2014-10-17,70.05,70.639,69.479,70.425,588071,0
2014-10-20,70.06,70.542,70.02,70.494,579417,0
2014-10-21,71.2,72.387,70.861,72.223,770754,0
2014-10-22,72.059,72.271,71.333,71.373,725355,0
2014-10-23,71.567,72.039,70.174,70.329,1089151,0
2014-10-24,70.386,71.469,70.01,71.402,1018083,0
2014-10-27,71.266,72.319,71.015,72.281,621810,0
2014-10-28,72.677,73.208,72.59,73.208,439304,0
2014-10-29,73.035,73.412,71.904,72.338,596942,0
2014-10-30,71.99,73.336,71.836,73.017,641274,0
2014-10-31,74.079,74.099,72.831,73.189,589491,0
2014-11-03,73.258,73.654,72.822,73.393,542235,0
2014-11-04,73.306,73.516,72.918,72.997,389502,0
2014-11-05,73.198,74.02,72.997,73.854,571772,0
2014-11-06,74.108,74.938,73.874,74.928,494965,0
2014-11-07,74.986,75.151,74.512,75.151,508658,0
2014-11-10,75.056,75.634,74.957,75.624,312995,0
2014-11-11,75.614,76,75.355,75.594,388013,0
2014-11-12,75.443,76.138,75.257,76,407054,0
2014-11-13,76,76.301,75.383,75.692,419292,0
2014-11-14,75.781,75.942,75.103,75.566,303690,0
2014-11-17,75.295,75.827,75.036,75.499,359563,0
2014-11-18,75.364,76.339,75.085,76.11,564409,0
2014-11-19,75.866,76.223,75.374,75.663,559879,0
2014-11-20,75.517,75.799,75.064,75.799,420209,0
2014-11-21,76.43,76.526,75.771,76.13,502443,0
2014-11-24,76.331,77.33,75.771,77.175,658524,0
2014-11-25,77.01,77.495,76.798,77.234,593100,0
2014-11-26,77.485,77.553,76.68,76.923,410676,0
2014-11-28,76.885,77.553,76.855,77.118,177816,0
2014-12-01,77,77.951,76.661,76.971,723638,0
2014-12-02,77,77.553,76.603,77.544,431380,0
2014-12-03,77.892,79.067,77.562,78.9,741769,0
2014-12-04,78.988,79.492,78.3,78.437,533202,0
2014-12-05,78.35,78.688,78.32,78.467,591623,0
2014-12-08,78.541,78.939,78.25,78.511,522112,0
2014-12-09,78.3,78.92,77.709,78.843,464843,0
2014-12-10,78.756,79.017,77.882,78.144,659798,0
2014-12-11,78.387,79.386,78.211,78.57,552315,0
2014-12-12,78.57,78.766,77.175,77.195,727424,0
2014-12-15,77.514,77.961,76.895,77.418,509455,0
2014-12-16,77.253,78.34,76.971,77.165,568871,0
2014-12-17,77.039,77.224,75.943,76.68,1349728,0
2014-12-18,77.32,78.599,77.244,78.561,748293,0
2014-12-19,78.833,78.833,78.28,78.58,957316,0
2014-12-22,78.766,79.386,78.511,78.843,434442,0
2014-12-23,78.92,79.9,78.861,79.435,421557,0
2014-12-24,79.561,79.92,79.25,79.638,119881,0
2014-12-26,79.84,80.103,79.396,79.426,150632,0
2014-12-29,79.182,79.531,78.997,79.259,236179,0
2014-12-30,79.25,79.289,78.93,79.067,263430,0
2014-12-31,79.067,79.316,78.387,78.397,536222,0
2015-01-02,78.88,79.25,78.144,78.833,443550,0
2015-01-05,78.25,78.649,78.001,78.173,723851,0
2015-01-06,78.059,78.493,77.185,77.553,654347,0
2015-01-07,78.001,78.988,77.719,78.861,397961,0
2015-01-08,79.172,80.772,79.047,80.549,677212,0
2015-01-09,80.792,80.829,80.17,80.209,546777,0
2015-01-12,80.403,80.452,79.84,80.093,480596,0
2015-01-13,80.627,81.537,79.9,80.607,489763,0
2015-01-14,79.89,80.491,79.675,80.442,440592,0
2015-01-15,80.597,80.966,79.85,80.161,480366,0
2015-01-16,80.063,80.812,79.609,80.772,768147,0
2015-01-20,80.996,81.384,79.822,81.044,573718,0
2015-01-21,81.044,81.925,80.887,81.829,513136,0
2015-01-22,82.082,83.041,81.791,83.041,470894,0
2015-01-23,82.789,83.263,82.632,82.632,343361,0
2015-01-26,82.584,82.856,81.964,82.575,636504,0
2015-01-27,81.896,83.313,81.653,82.818,648049,0
2015-01-28,82.991,83.672,82.43,82.613,588088,0
2015-01-29,82.622,82.769,81.576,82.603,556589,0
2015-01-30,81.847,82.613,81.556,81.876,649821,0
2015-02-02,81.829,82.092,80.337,81.876,669479,0
2015-02-03,82.536,82.944,81.944,82.692,514862,0
2015-02-04,82.479,83.09,82.082,82.43,775303,0
2015-02-05,82.43,82.884,82.159,82.827,644860,0
2015-02-06,82.769,83.33,82.401,82.652,488490,0
2015-02-09,82.469,82.981,82.273,82.44,430710,0
2015-02-10,82.692,83.119,82.13,82.856,840077,0
2015-02-11,82.924,83.233,82.546,82.856,981101,0
2015-02-12,84.66,90.04,84.543,89.904,1310700,0
2015-02-13,88.973,89.806,87.964,89.73,1172590,0
2015-02-17,89.283,90.487,88.983,89.691,906941,0
2015-02-18,89.652,90.262,89.643,90.156,909912,0
2015-02-19,89.865,90.66,89.865,90.138,827445,0
2015-02-20,90.021,91.464,89.593,90.757,1846062,0
2015-02-23,90.835,91.232,89.845,90.487,730639,0
2015-02-24,90.341,90.581,90.108,90.223,755145,0
2015-02-25,90.138,90.408,89.71,90.232,698976,0
2015-02-26,90.232,90.641,90.048,90.36,766276,0
2015-02-27,90.591,90.911,90.138,90.514,794202,0
2015-03-02,90.874,92.283,90.73,92.226,745962,0
2015-03-03,91.933,92.129,91.381,92.062,618446,0
2015-03-04,91.632,91.836,91.262,91.371,434886,0
2015-03-05,91.322,91.809,91.204,91.612,553967,0
2015-03-06,91.03,91.876,90.7,90.807,447432,0
2015-03-09,91.272,91.312,90.047,90.408,785757,0
2015-03-10,89.98,90.163,89.445,89.474,614539,0
2015-03-11,89.445,89.95,88.939,88.996,589859,0
2015-03-12,89.406,89.873,89.271,89.464,769199,0
2015-03-13,89.552,89.883,88.901,89.134,526923,0
2015-03-16,89.552,90.097,89.474,89.64,645902,0
2015-03-17,89.454,89.63,88.939,89.445,525689,0
2015-03-18,89.406,90.417,88.784,90.127,683847,0
2015-03-19,90,90.524,89.824,90.231,488667,0
2015-03-20,90.496,90.749,89.833,90.514,724878,0
2015-03-23,90.73,90.961,90.261,90.261,378534,0
2015-03-24,90.039,90.29,89.64,89.649,411338,0
2015-03-25,89.571,89.93,88.628,88.725,824628,0
2015-03-26,88.618,89.678,88.21,89.298,493810,0
2015-03-27,89.308,89.902,89.016,89.435,693719,0
2015-03-30,89.833,90.981,89.804,90.758,564149,0
2015-03-31,90.271,91.03,90.271,90.437,573163,0
2015-04-01,90.571,90.67,89.464,90.427,485274,0
2015-04-02,90.437,91.42,90.33,90.893,411542,0
2015-04-06,90.399,92.042,90.203,91.224,648680,0
2015-04-07,91.234,91.44,90.047,90.077,472447,0
2015-04-08,89.99,90.68,89.552,90.3,570217,0
2015-04-09,90.3,90.487,89.484,90.379,321452,0
2015-04-10,90.389,90.864,89.893,90.836,388405,0
2015-04-13,90.749,91.361,90.631,90.922,387171,0
2015-04-14,91.07,91.371,90.35,91.312,378944,0
2015-04-15,91.312,91.75,90.758,91.242,292378,0
2015-04-16,91.001,91.234,90.251,90.758,261833,0
2015-04-17,90.408,90.845,89.085,89.308,275698,0
2015-04-20,90.562,91.195,90.437,90.768,339487,0
2015-04-21,91.204,91.953,90.883,91.876,491813,0
2015-04-22,91.77,92.11,90.631,91.593,728607,0
2015-04-23,95.387,96.553,94.53,95.688,1179509,0
2015-04-24,95.805,96.242,95.397,95.776,560407,0
2015-04-27,95.785,96.389,95.288,95.357,575255,0
2015-04-28,95.318,95.698,94.744,95.017,415053,0
2015-04-29,94.929,95.212,94.453,94.725,620605,0
2015-04-30,94.824,95.397,93.791,94.26,669246,0
2015-05-01,94.968,95.629,94.657,95.562,516535,0
2015-05-04,96.202,97.444,95.951,97.031,633356,0
2015-05-05,96.504,96.825,95.747,95.815,1030091,0
2015-05-06,95.815,96.272,95.203,95.825,728585,0
2015-05-07,95.298,96.038,94.929,95.241,791364,0
2015-05-08,95.852,96.932,95.435,96.163,429435,0
2015-05-11,95.98,97.183,95.98,96.661,622660,0
2015-05-12,96.272,96.331,95.658,95.678,617823,0
2015-05-13,95.619,96,94.909,95.513,633459,0
2015-05-14,96.173,96.971,96.048,96.864,581734,0
2015-05-15,96.991,97.425,96.018,96.173,626621,0
2015-05-18,96.252,97.808,96.163,97.582,454051,0
2015-05-19,97.611,97.611,97.173,97.454,392171,0
2015-05-20,97.395,97.719,96.94,97.146,389231,0
2015-05-21,96.784,97.631,96.669,97.572,364211,0
2015-05-22,97.521,98.282,97.511,97.789,509198,0
2015-05-26,97.65,97.808,96.288,96.569,560892,0
2015-05-27,96.55,98.163,96.308,97.9,407995,0
2015-05-28,97.798,98.433,97.356,97.808,381804,0
2015-05-29,97.582,98.107,97.164,97.847,722680,0
2015-06-01,97.866,97.998,96.96,97.56,454261,0
2015-06-02,96.784,96.94,95.663,95.82,782603,0
2015-06-03,95.937,96.708,95.82,96.338,639625,0
2015-06-04,95.947,96.308,95.03,95.166,350266,0
2015-06-05,95.068,95.526,94.454,95.4,328117,0
2015-06-08,95.497,95.526,94.736,94.883,498020,0
2015-06-09,94.796,95.827,94.484,95.703,551967,0
2015-06-10,95.867,96.619,95.8,96.377,444142,0
2015-06-11,96.679,97.118,96.472,96.911,285382,0
2015-06-12,96.55,96.609,95.957,96.102,289359,0
2015-06-15,96.228,96.268,94.756,95.137,530935,0
2015-06-16,94.931,95.371,94.63,95.088,468082,0
2015-06-17,95.361,95.566,94.806,95.234,669976,0
2015-06-18,95.663,96.901,95.262,96.842,694479,0
2015-06-19,96.699,97.69,96.367,97.243,541599,0
2015-06-22,97.67,98.63,97.572,98.107,420504,0
2015-06-23,98.341,98.341,97.454,97.739,415471,0
2015-06-24,97.444,97.92,96.823,96.842,406762,0
2015-06-25,95.068,97.444,95.068,97.164,515348,0
2015-06-26,97.501,98.027,97.069,97.425,1642229,0
2015-06-29,96.794,97.291,94.991,95.03,562210,0
2015-06-30,95.693,95.693,94.63,94.688,651142,0
2015-07-01,95.516,95.986,95.04,95.967,557595,0
2015-07-02,96.034,96.492,95.088,95.78,378977,0
2015-07-06,95.04,95.586,94.834,95.381,503865,0
2015-07-07,95.606,96.179,94.356,95.526,867666,0
2015-07-08,95.02,95.02,93.781,93.909,668335,0
2015-07-09,94.59,95.078,93.849,94.073,725858,0
2015-07-10,94.6,95.566,94.337,95.352,696020,0
2015-07-13,95.827,96.98,95.827,96.842,586816,0
2015-07-14,97.088,97.088,96.063,96.122,722804,0
2015-07-15,96.005,96.579,95.244,96.189,611897,0
2015-07-16,96.619,97.729,96.278,97.65,626192,0
2015-07-17,97.699,97.699,95.546,96.112,808808,0
2015-07-20,96.141,96.832,96.093,96.308,426144,0
2015-07-21,96.198,96.482,95.546,95.663,611323,0
2015-07-22,95.497,96.482,95.459,96.395,500583,0
2015-07-23,99.297,100.41,96.738,97.65,2044377,0
2015-07-24,97.078,97.67,96.462,97.56,1099501,0
2015-07-27,97.395,97.474,95.837,96.073,661567,0
2015-07-28,96.54,97.94,95.837,97.699,951747,0
2015-07-29,98.127,99.85,97.978,99.69,679219,0
2015-07-30,99.247,99.78,98.62,99.64,521707,0
2015-07-31,100.13,100.15,99.154,99.61,778767,0
2015-08-03,99.78,99.86,98.8,99.476,481048,0
2015-08-04,100.16,100.47,99.65,100.08,643316,0
2015-08-05,101.01,101.42,100.53,100.95,401429,0
2015-08-06,101.28,101.28,99.59,99.78,482861,0
2015-08-07,99.67,100.61,99.317,100.54,463978,0
2015-08-10,101.64,102.58,101.38,102.05,512477,0
2015-08-11,100.92,101.83,100.67,100.96,448397,0
2015-08-12,100.29,100.81,99.307,100.13,740930,0
2015-08-13,100.36,102.02,100.1,101.28,452085,0
2015-08-14,101.08,101.91,100.67,101.89,365441,0
2015-08-17,101.5,102.99,100.64,102.87,518836,0
2015-08-18,102.98,103.25,102.53,102.61,529909,0
2015-08-19,102.37,103.02,101.63,102.43,478550,0
2015-08-20,101.61,101.7,99.54,99.58,602072,0
2015-08-21,98.899,99.74,97.073,97.169,728869,0
2015-08-24,93.483,95.252,88.935,91.762,1499561,0
2015-08-25,94.295,94.402,90.577,90.656,1140951,0
2015-08-26,92.417,94.422,91.546,94.246,1229401,0
2015-08-27,95.019,96.769,94.627,96.672,954234,0
2015-08-28,96.22,96.349,95.048,96.28,672321,0
2015-08-31,95.781,96.582,95.223,95.743,790424,0
2015-09-01,93.815,94.735,92.524,93.141,765987,0
2015-09-02,94.148,95.429,93.815,95.429,860059,0
2015-09-03,95.624,96.905,94.949,96.143,542560,0
2015-09-04,94.705,96.045,94.442,94.872,472106,0
2015-09-08,96.672,97.454,95.507,97.247,553603,0
2015-09-09,97.798,98.282,96.104,96.33,481105,0
2015-09-10,96.28,96.504,95.301,95.703,940751,0
2015-09-11,94.999,96.161,94.939,95.838,630398,0
2015-09-14,96.23,96.485,95.439,95.673,491330,0
2015-09-15,95.997,97.415,95.566,97.238,503091,0
2015-09-16,97.356,97.484,96.76,97.034,811079,0
2015-09-17,97.198,97.501,95.977,96.19,845066,0
2015-09-18,96.741,96.885,94.705,94.899,1233081,0
2015-09-21,95.576,96.984,95.41,95.958,426093,0
2015-09-22,94.909,96.379,94.607,95.576,588676,0
2015-09-23,95.459,96.26,95.271,95.987,487265,0
2015-09-24,95.048,95.596,94.392,95.243,568304,0
2015-09-25,96.045,96.369,94.637,95.301,648087,0
2015-09-28,95.126,95.223,93.022,93.229,719056,0
2015-09-29,93.229,94.275,92.504,93.687,674263,0
2015-09-30,94.919,95.516,93.884,95.039,900653,0
2015-10-01,95.097,96.27,94.735,96.21,580701,0
2015-10-02,94.696,97.131,94.099,97.131,802693,0
2015-10-05,97.798,98.869,96.622,98.731,722335,0
2015-10-06,98.512,98.955,97.847,98.721,774677,0
2015-10-07,99.005,100.47,99.005,100.46,497999,0
2015-10-08,100.28,102.62,99.97,102.4,571396,0
2015-10-09,102.4,103.39,101.96,103.17,509838,0
2015-10-12,103.08,103.57,102.9,103.45,545410,0
2015-10-13,103.52,103.52,101.71,101.78,599925,0
2015-10-14,101.82,103.06,101.56,101.88,680679,0
2015-10-15,102.47,103.53,101.83,103.5,514951,0
2015-10-16,103.71,104.35,103.31,104.01,869673,0
2015-10-19,103.9,104.53,103.44,104.49,512275,0
2015-10-20,104.55,105.56,104.06,105.29,629396,0
2015-10-21,105.62,106.24,103.37,103.57,964462,0
2015-10-22,102.1,103.51,99.98,101.01,1617557,0
2015-10-23,102.98,104.62,101.66,103.69,1118046,0
2015-10-26,103.83,104.36,103.28,104.31,1003011,0
2015-10-27,104.2,104.62,103.82,104.55,769563,0
2015-10-28,104.58,104.71,103.24,104.48,725186,0
2015-10-29,104.27,104.43,103.58,104.31,480083,0
2015-10-30,104.31,105.12,104.11,104.22,750852,0
2015-11-02,104.22,105.77,104.22,105.29,661222,0
2015-11-03,105.29,105.29,104.02,104.37,626134,0
2015-11-04,104.62,105.02,103.85,104,561222,0
2015-11-05,103.98,104.4,103.28,103.75,397360,0
2015-11-06,103.37,104.38,102.94,103.72,579679,0
2015-11-09,103.31,103.95,101.7,102.6,408685,0
2015-11-10,102.54,103.15,101.87,103.13,427421,0
2015-11-11,103.39,104.92,102.97,104.37,539493,0
2015-11-12,103.92,105.24,103.32,103.62,516281,0
2015-11-13,103.16,103.82,102.18,102.37,329566,0
2015-11-16,102.4,104.62,102.36,104.58,432740,0
2015-11-17,104.46,106.19,104.35,105.15,554525,0
2015-11-18,105.68,108.21,105.08,108.11,829486,0
2015-11-19,107.89,108.01,106.7,107.73,476132,0
2015-11-20,107.89,108.3,107.37,108.06,533181,0
2015-11-23,107.85,109.2,107.59,108.87,731646,0
2015-11-24,107.96,108.5,106.89,107.9,487219,0
2015-11-25,108.17,109.17,107.9,108.81,531652,0
2015-11-27,109.1,110.25,108.6,110.15,253843,0
2015-11-30,110.43,110.45,109.26,109.33,815786,0
2015-12-01,110.21,110.56,109.51,110.34,496200,0
2015-12-02,110.37,110.65,109.69,109.79,629942,0
2015-12-03,109.9,110.16,106.8,107.23,679548,0
2015-12-04,107.63,110.05,107.63,109.6,450268,0
2015-12-07,109.37,109.96,108.34,109.26,232323,0
2015-12-08,108.51,110.09,108.1,109.79,449818,0
2015-12-09,109.11,109.84,107.56,107.76,461894,0
2015-12-10,107.99,109.71,107.5,108.8,386833,0
2015-12-11,107.4,108,105.23,105.68,602022,0
2015-12-14,105.93,107.18,105.1,106.3,725592,0
2015-12-15,107.28,107.84,106.51,107.12,827615,0
2015-12-16,108.26,111,107.81,110.76,981206,0
2015-12-17,110.86,111.6,109.57,111,972945,0
2015-12-18,110.79,110.79,107.44,107.49,1661758,0
2015-12-21,108.43,109.32,107.92,108.82,745822,0
2015-12-22,109.31,110.2,108.33,109.47,486565,0
2015-12-23,109.87,110.74,109.33,110.7,562759,0
2015-12-24,110.85,111.13,110.22,110.57,297794,0
2015-12-28,110.37,110.98,109.97,110.88,470853,0
2015-12-29,112.01,112.22,110.83,111.39,795260,0
2015-12-30,111.51,111.63,110.37,110.59,934362,0
2015-12-31,110.32,110.54,109.18,109.2,722226,0
2016-01-04,107.77,108.08,106.24,107.32,1222252,0
2016-01-05,108.02,108.6,107.05,107.96,1099457,0
2016-01-06,106.32,107.53,106.14,107.11,586475,0
2016-01-07,105.24,106.34,103.11,103.25,1109528,0
2016-01-08,103.69,103.86,100.05,100.24,1449491,0
2016-01-11,101.01,101.11,98.79,99.85,1407648,0
2016-01-12,100.47,101.14,98.995,100.42,1209681,0
2016-01-13,100.83,101.7,98.671,99.075,1031442,0
2016-01-14,99.035,102.12,98.393,101.44,1288261,0
2016-01-15,98.721,101.28,98.55,100.85,972618,0
2016-01-19,101.91,102.27,100.92,101.83,1075238,0
2016-01-20,100.2,100.81,96.489,99.71,904078,0
2016-01-21,100.01,101.3,98.918,100.62,880106,0
2016-01-22,101.84,102.84,101.68,102.81,723502,0
2016-01-25,102.6,102.67,101.69,102.11,1044362,0
2016-01-26,102.28,103.33,101.98,102.82,704869,0
2016-01-27,102.68,103.15,100.47,100.97,844855,0
2016-01-28,101.54,101.66,99.68,99.79,950048,0
2016-01-29,100.75,103.8,100.22,103.74,1262650,0
2016-02-01,103.02,105.29,102.71,104.83,1006280,0
2016-02-02,103.94,104.42,101.28,101.72,871540,0
2016-02-03,102.46,102.81,98.908,101.16,782039,0
2016-02-04,101.11,102.13,100.6,101.65,595717,0
2016-02-05,101.26,101.73,97.592,97.94,1069781,0
2016-02-08,97.189,97.248,91.003,92.073,1717841,0
2016-02-09,90.846,92.386,90.465,91.405,1817108,0
2016-02-10,92.111,93.649,91.198,92.68,1580012,0
2016-02-11,92.13,94.748,89.934,91.63,1668260,0
2016-02-12,93.444,97.209,93.444,95.572,1430468,0
2016-02-16,97.044,97.998,95.705,97.239,1354179,0
2016-02-17,98.145,99.98,97.553,99.81,1075556,0
2016-02-18,100.22,100.55,98.453,98.928,783307,0
2016-02-19,98.483,99.174,97.847,99.025,1573107,0
2016-02-22,99.85,101.65,99.85,101.34,925898,0
2016-02-23,101.25,101.77,100.08,101.13,636553,0
2016-02-24,100.45,102.51,99.317,102.41,804535,0
2016-02-25,101.77,104.49,101.77,104.44,942993,0
2016-02-26,104.64,104.99,103.86,104.3,642423,0
2016-02-29,103.96,104.44,102.75,102.85,673277,0
2016-03-01,103.85,105.33,103.46,104.74,648811,0
2016-03-02,104.25,105.28,103.68,105.24,605174,0
2016-03-03,104.95,105.41,104.18,105.37,522388,0
2016-03-04,105.24,106.87,104.23,105.9,828710,0
2016-03-07,105.06,105.69,103.41,104.34,571458,0
2016-03-08,103.4,104.39,102.96,104.26,684753,0
2016-03-09,104.85,105.24,104.3,105,559114,0
2016-03-10,105.4,105.92,103.79,105.02,588625,0
2016-03-11,105.84,106.78,105.05,106.69,1332662,0
2016-03-14,106.3,108.19,105.76,107.91,723422,0
2016-03-15,107.22,108.42,106.86,107.7,661773,0
2016-03-16,107.05,108.58,106.88,108.32,584896,0
2016-03-17,108.11,109.72,108.03,109.49,549772,0
2016-03-18,110.04,111.17,109.36,110.68,975282,0
2016-03-21,110.12,110.76,109.72,110.39,600695,0
2016-03-22,109.76,111.11,109.27,110.68,417258,0
2016-03-23,110.27,110.83,109.45,109.72,1059532,0
2016-03-24,108.91,109.43,107.3,109.41,978949,0
2016-03-28,109.84,110.48,109.1,110.13,373510,0
2016-03-29,109.73,111.09,109.25,111,313084,0
2016-03-30,111.7,112.3,111.03,112.02,407682,0
2016-03-31,112.13,112.79,111.54,112.41,541759,0
2016-04-01,111.96,114.88,111.7,114.69,738679,0
2016-04-04,114.69,114.88,113.25,113.54,380327,0
2016-04-05,112.97,113.66,112.08,112.69,631730,0
2016-04-06,112.9,113.62,112.05,113.57,518522,0
2016-04-07,112.57,112.9,111.31,111.9,446102,0
2016-04-08,113.56,113.71,112.25,113.14,722006,0
2016-04-11,113.46,113.59,111.77,111.81,472868,0
2016-04-12,112.21,112.21,111.23,111.62,455499,0
2016-04-13,112.4,113.14,111.64,113.07,414361,0
2016-04-14,113.3,115.29,113.3,114.08,637397,0
2016-04-15,114.26,114.6,113.57,114.29,479929,0
2016-04-18,113.91,115.07,113.86,114.84,321469,0
2016-04-19,115.05,115.54,114.16,114.52,496026,0
2016-04-20,114.89,115.74,114.51,115.39,463409,0
2016-04-21,115.06,115.14,113.93,114.02,471282,0
2016-04-22,113.42,114.46,113.11,113.82,376662,0
2016-04-25,113.51,114.52,113.27,114.42,442414,0
2016-04-26,114.85,115.54,114.6,115.25,457726,0
2016-04-27,114.97,116.81,114.94,116.67,835379,0
2016-04-28,115.85,120.55,113.78,118.35,2654619,0
2016-04-29,118.11,118.47,116.9,118.29,986031,0
2016-05-02,118.37,119.41,117.73,119.22,721006,0
2016-05-03,118.45,118.74,116.82,118.14,830390,0
2016-05-04,117.15,117.81,116.4,117.35,608114,0
2016-05-05,117.4,118.26,117.35,118.09,550903,0
2016-05-06,117.14,118.29,116.56,117.97,666660,0
2016-05-09,117.69,119.28,117.28,118.98,669904,0
2016-05-10,119.93,122.61,119.24,122.55,1142377,0
2016-05-11,122.5,122.69,120.14,120.18,864614,0
2016-05-12,120.8,121.31,119.41,120.65,630425,0
2016-05-13,120.66,121.29,119.86,120.59,675842,0
2016-05-16,120.44,122.04,120.38,121.67,758902,0
2016-05-17,121.39,121.96,120.32,120.93,745216,0
2016-05-18,120.75,121.55,119.75,120.41,684647,0
2016-05-19,120.5,120.97,119.33,120.55,511026,0
2016-05-20,121.34,121.66,120.14,120.87,702115,0
2016-05-23,120.95,121.04,120.25,120.72,396621,0
2016-05-24,121.47,123.55,120.86,123.44,567056,0
2016-05-25,123.82,124.14,122.95,123.17,610173,0
2016-05-26,123.16,123.61,122.98,123.35,568959,0
2016-05-27,123.41,124.78,123.17,124.56,500226,0
2016-05-31,124.36,124.52,123.25,124.01,750265,0
2016-06-01,123.58,124.01,122.99,123.77,389790,0
2016-06-02,123.73,124.6,123.27,124.58,457068,0
2016-06-03,124.11,124.16,122.71,123.48,440980,0
2016-06-06,123.95,124.65,123.46,124.1,444168,0
2016-06-07,124.1,124.26,122.93,123.45,620922,0
2016-06-08,123.25,124.37,123.25,124.24,664387,0
2016-06-09,123.75,124.27,123.08,124.22,510118,0
2016-06-10,123.41,123.92,121.92,122.19,771498,0
2016-06-13,121.87,123.15,121.54,121.7,679541,0
2016-06-14,121.72,122.41,120.16,120.7,1026686,0
2016-06-15,120.97,120.97,119.42,119.9,1023867,0
2016-06-16,119.25,120.85,118.58,120.68,803499,0
2016-06-17,121.1,121.68,120.13,120.97,1599849,0
2016-06-20,122.16,124.09,121.71,122.48,666635,0
2016-06-21,122.71,123.62,122.49,123.24,468715,0
2016-06-22,123.18,124.1,122.71,123.43,614177,0
2016-06-23,124.62,125.22,123.9,125.22,513849,0
2016-06-24,120.63,122.75,120.12,120.42,898775,0
2016-06-27,119.06,119.2,116.43,117.01,907777,0
2016-06-28,118.25,120.41,117.5,120.32,734985,0
2016-06-29,121.77,124.2,121.69,123.98,906127,0
2016-06-30,124.11,126.64,123.91,126.63,945259,0
2016-07-01,126.39,127.5,126.15,126.7,487771,0
2016-07-05,126.09,127.61,126.09,127.13,684825,0
2016-07-06,126.87,128.49,126.43,128.26,587703,0
2016-07-07,128.15,129.03,127.83,128.62,578939,0
2016-07-08,129.68,130.85,129.02,130.43,754416,0
2016-07-11,130.98,130.98,130,130.63,480877,0
2016-07-12,131.33,131.79,130.47,131.54,647084,0
2016-07-13,132.14,133.37,131.51,131.59,723936,0
2016-07-14,132.95,133.11,131.58,131.78,586472,0
2016-07-15,132.23,132.85,131.78,132.21,484467,0
2016-07-18,132.21,132.71,131.61,132.09,486169,0
2016-07-19,131.87,132.75,131.67,132.7,454941,0
2016-07-20,133.06,134.16,132.6,133.83,373803,0
2016-07-21,133.95,134.57,132.56,132.97,714138,0
2016-07-22,133.55,134.14,132.78,133.92,440528,0
2016-07-25,133.94,134.57,133.49,134.56,559028,0
2016-07-26,134.72,135.08,133.52,134.18,889520,0
2016-07-27,134.59,134.59,132.6,133.52,981529,0
2016-07-28,132.54,133.58,130.06,131.66,1577964,0
2016-07-29,131.93,132.76,130.47,130.64,1297167,0
2016-08-01,130.74,131.43,129.82,130.13,702362,0
2016-08-02,130.1,130.35,128.36,129.03,634376,0
2016-08-03,129.03,129.03,127.34,128.58,744367,0
2016-08-04,128.69,130.23,128.58,129.47,808365,0
2016-08-05,129.96,132.57,129.86,131.02,587687,0
2016-08-08,130.89,130.98,129.33,129.55,429082,0
2016-08-09,129.65,130.85,129.53,130.41,500950,0
2016-08-10,130.73,130.73,129.67,130.57,322248,0
2016-08-11,130.92,131.52,130.52,130.87,573047,0
2016-08-12,130.78,131.28,130.27,130.54,337594,0
2016-08-15,130.47,130.75,129.6,129.75,350814,0
2016-08-16,129.56,129.92,128.44,128.52,459035,0
2016-08-17,128.78,129.63,128.47,129.5,535063,0
2016-08-18,129.52,130.11,129.08,129.93,348744,0
2016-08-19,129.44,130.16,128.86,129.94,410736,0
2016-08-22,129.83,130.4,129.74,130.09,337388,0
2016-08-23,130.43,130.51,129.72,129.81,481784,0
2016-08-24,129.87,130.32,128.6,128.96,636096,0
2016-08-25,128.86,129.3,128.51,129.03,519518,0
2016-08-26,129.15,130.96,129.1,129.99,439860,0
2016-08-29,130.19,130.69,130.13,130.41,232694,0
2016-08-30,130.45,130.84,129.25,130.62,434576,0
2016-08-31,130.27,130.69,129.79,130.42,485207,0
2016-09-01,130.39,131.64,130,131.6,514660,0
2016-09-02,132.26,132.92,131.56,132.66,387617,0
2016-09-06,132.83,133.58,132.16,133.58,579147,0
2016-09-07,133.25,133.8,132.68,133.67,590605,0
2016-09-08,133.25,133.5,133,133.16,477212,0
2016-09-09,131.96,131.96,129.61,129.61,829097,0
2016-09-12,128.92,131.86,128.69,131.59,654258,0
2016-09-13,130.68,130.87,129.69,129.98,654431,0
2016-09-14,129.71,130.9,129.65,130.42,526565,0
2016-09-15,130.38,133.19,129.74,132.84,740821,0
2016-09-16,132.53,132.7,130.02,130.73,1179224,0
2016-09-19,131.51,131.67,129.64,130.07,419486,0
2016-09-20,131,131.26,129.65,130.37,521537,0
2016-09-21,131.17,131.82,129.57,131.63,510427,0
2016-09-22,132.45,132.58,131.89,132.16,588252,0
2016-09-23,131.65,132.42,130.4,130.65,813184,0
2016-09-26,130.33,130.33,129.06,129.83,705741,0
2016-09-27,130.05,131.33,129.59,131.17,581896,0
2016-09-28,131.53,133.14,131.26,132.91,659816,0
2016-09-29,133.02,133.06,131.4,131.83,548361,0
2016-09-30,132.94,133.48,132,133.06,611481,0
2016-10-03,132.85,133.04,132.06,132.47,412032,0
2016-10-04,132.35,133.04,131.27,131.77,406639,0
2016-10-05,131.88,132.31,130.28,130.57,542291,0
2016-10-06,130.22,131.05,129.83,130.73,494889,0
2016-10-07,130.89,131,128.3,128.68,672266,0
2016-10-10,129.33,130.18,129.24,129.63,335775,0
2016-10-11,129.26,129.52,126.57,127.21,458680,0
2016-10-12,127.07,128.79,127.03,128.57,384520,0
2016-10-13,127.72,128.32,126.89,127.55,470273,0
2016-10-14,128.02,130.29,128.02,128.89,575968,0
2016-10-17,128.61,128.99,127.95,128.08,375163,0
2016-10-18,129.08,129.82,128.61,128.82,386969,0
2016-10-19,129.14,129.14,127.9,128.75,438880,0
2016-10-20,128.42,128.84,127.68,128.08,340619,0
2016-10-21,127.2,128.45,126.72,128.31,288635,0
2016-10-24,128.78,130.15,128.44,129.71,317369,0
2016-10-25,129.56,131.01,128.82,128.97,773095,0
2016-10-26,128.37,129.26,126.67,127.27,829555,0
2016-10-27,125.41,126.54,121.26,121.79,1832923,0
2016-10-28,121.54,123.04,120.44,120.64,980190,0
2016-10-31,121.09,122.8,120.97,122.57,939401,0
2016-11-01,123.12,123.35,121.43,122.24,722147,0
2016-11-02,122.22,122.63,120.95,121.06,553973,0
2016-11-03,121.37,122.06,120.51,121.6,400909,0
2016-11-04,121.67,123.39,121.53,122.21,648178,0
2016-11-07,124.02,124.95,123.42,124.68,459741,0
2016-11-08,124.63,125.95,123.69,125.64,426632,0
2016-11-09,124.96,125.2,120.53,121.16,1284468,0
2016-11-10,120.88,121.16,112.41,114.92,3821773,0
2016-11-11,114.55,115.06,111.46,112.75,2183675,0
2016-11-14,113.36,113.99,112.07,113.85,1579251,0
2016-11-15,113.98,117.04,113.98,116.83,2178058,0
2016-11-16,116.79,118.42,116.38,118.17,1329497,0
2016-11-17,118.64,121.04,117.92,120.45,1246722,0
2016-11-18,120.67,121.22,119.98,120.2,695719,0
2016-11-21,120.34,121.26,120.19,120.57,685394,0
2016-11-22,120.57,120.65,118.74,119.21,641272,0
2016-11-23,119.15,119.61,118.47,119.04,487026,0
2016-11-25,119.11,119.15,117.92,119.03,377725,0
2016-11-28,118.65,118.9,117.58,118.18,1049591,0
2016-11-29,118.19,118.82,117.89,118.3,718345,0
2016-11-30,118.44,118.97,113.24,113.48,2103735,0
2016-12-01,113.48,113.77,109.93,110.59,1981847,0
2016-12-02,110.64,113.11,110.52,113.06,1094054,0
2016-12-05,114.81,114.83,113.07,113.36,1074369,0
2016-12-06,113.83,113.9,112.16,112.53,841447,0
2016-12-07,112.79,115.16,112.32,114.99,769472,0
2016-12-08,114.78,117.11,114.56,116.6,881591,0
2016-12-09,116.62,117.12,115.91,116.16,623706,0
2016-12-12,115.88,116.63,115.52,116.03,859576,0
2016-12-13,116,116.66,115.15,115.48,810382,0
2016-12-14,115.12,116.28,114.58,114.86,846105,0
2016-12-15,114.89,116.58,114.84,116.13,1012150,0
2016-12-16,115.74,117.02,115.74,115.97,1192703,0
2016-12-19,115.19,115.87,114.69,115.02,754920,0
2016-12-20,115.72,115.72,114.5,115.09,716790,0
2016-12-21,115.15,118.24,115.04,117.64,1345799,0
2016-12-22,117.59,117.96,116.93,117.9,770046,0
2016-12-23,117.77,119.03,117.77,118.62,742526,0
2016-12-27,118.49,118.62,117.32,117.58,512050,0
2016-12-28,117.78,117.78,117.23,117.47,929440,0
2016-12-29,117.68,118.06,116.87,117.66,507964,0
2016-12-30,117.59,117.64,116.78,117.23,795310,0
2017-01-03,117.58,118.28,117.12,117.75,773478,0
2017-01-04,117.67,118.37,117.13,118.32,902518,0
2017-01-05,118.51,119.42,118.09,118.95,557773,0
2017-01-06,118.95,120,118.37,119.97,581426,0
2017-01-09,119.97,120.58,118.76,118.81,766093,0
2017-01-10,118.7,119.39,117.99,119.01,597975,0
2017-01-11,119.12,119.57,118.09,119.49,564906,0
2017-01-12,119.23,119.93,118.16,119.83,512957,0
2017-01-13,119.69,120.03,118.66,119.28,436656,0
2017-01-17,118.98,120.69,118.55,119.63,548952,0
2017-01-18,119.04,119.35,117.18,119.23,993253,0
2017-01-19,119.1,119.84,118.76,119.15,817385,0
2017-01-20,118.77,119.06,115.69,117.08,1521699,0
2017-01-23,116.77,117.28,116.52,117.18,598647,0
2017-01-24,117.22,117.86,116.46,117.86,681836,0
2017-01-25,118.1,118.64,117.29,117.62,1271142,0
2017-01-26,117.35,118.3,116.63,116.84,513294,0
2017-01-27,117.26,117.37,116.02,117.09,829223,0
2017-01-30,117.14,117.14,115.79,116.34,526251,0
2017-01-31,116.54,116.97,115.51,116.28,669665,0
2017-02-01,116.69,116.92,115.31,116.21,833011,0
2017-02-02,115.64,117.09,115.38,117.05,685556,0
2017-02-03,117.42,119.43,117.42,119.32,567899,0
2017-02-06,119.15,119.71,118.32,119.5,1208136,0
2017-02-07,119.52,120.29,118.73,120.11,707666,0
2017-02-08,120.11,121.58,119.38,120.95,954161,0
2017-02-09,123.19,127.28,122.18,127.04,1819331,0
2017-02-10,126.91,131.56,126.66,129.44,2419778,0
2017-02-13,129.73,130.19,128.87,129.01,904350,0
2017-02-14,128.34,129.72,128.16,129.2,715691,0
2017-02-15,128.16,129.46,127.23,128.95,617842,0
2017-02-16,128.99,129.53,127.69,128.82,680715,0
2017-02-17,128.52,129.07,128.09,129.03,586467,0
2017-02-21,128.73,129.36,127.83,128.26,963937,0
2017-02-22,127.84,128.63,127.77,127.96,1134103,0
2017-02-23,128.66,128.92,127.59,128.12,772167,0
2017-02-24,128.12,128.28,126.85,128.28,826677,0
2017-02-27,128.47,129.87,128.09,129.69,874269,0
2017-02-28,129.99,130.52,129.99,129.99,1311510,0
2017-03-01,131.51,132.64,130.76,132.44,897485,0
2017-03-02,131.98,132.66,131.3,132.17,739506,0
2017-03-03,132.35,132.46,131.08,132.06,553685,0
2017-03-06,131.45,131.85,130.52,131.32,741806,0
2017-03-07,131.05,131.28,130.37,130.64,564000,0
2017-03-08,130.75,131.6,130.17,131.08,719155,0
2017-03-09,131.13,131.82,130.7,131.81,387678,0
2017-03-10,132.42,132.61,131.64,132.52,580801,0
2017-03-13,132.64,132.85,131.9,132.64,545884,0
2017-03-14,132.14,133.25,131.81,132.74,643633,0
2017-03-15,132.87,134.76,132.56,134.44,616029,0
2017-03-16,134.5,135.34,134.04,134.29,876536,0
2017-03-17,134.18,135.41,134.04,135.36,859827,0
2017-03-20,135.6,135.6,134.36,134.94,505349,0
2017-03-21,135.03,135.16,133.19,134.35,1676825,0
2017-03-22,134.79,136.98,134.31,136.22,1187097,0
2017-03-23,136.22,136.65,134.55,134.88,603469,0
2017-03-24,134.97,136.2,134.61,135.17,336918,0
2017-03-27,134.21,135.44,133.29,134.79,357675,0
2017-03-28,134.55,136.13,134.1,135.53,460910,0
2017-03-29,135,135.38,133.92,134.92,689819,0
2017-03-30,135.18,135.83,134.49,135.8,1060218,0
2017-03-31,135.46,136.61,135.01,135.98,624209,0
2017-04-03,135.89,136.22,134.3,135.34,729403,0
2017-04-04,135.23,135.6,134.31,135.05,393977,0
2017-04-05,135.24,137.17,135.06,135.64,873090,0
2017-04-06,135.48,135.67,134.32,135.31,309546,0
2017-04-07,135.11,135.79,134.51,135.46,412153,0
2017-04-10,135.45,135.91,134.62,134.83,499305,0
2017-04-11,134.62,134.98,133.96,134.98,407497,0
2017-04-12,134.31,134.99,134.03,134.56,391320,0
2017-04-13,134.37,135.54,134,134.11,329200,0
2017-04-17,134.63,136.27,134.01,136.27,382183,0
2017-04-18,136.09,137.05,136.09,136.52,542397,0
2017-04-19,136.5,136.99,135.62,135.64,568348,0
2017-04-20,135.8,136.94,135.49,136.54,496564,0
2017-04-21,136.72,137.19,136.18,136.56,484969,0
2017-04-24,137.38,138.58,137,138.46,672433,0
2017-04-25,138.66,139.09,138.17,138.69,578523,0
2017-04-26,138.56,139.11,137.69,137.97,628627,0
2017-04-27,132.26,136.43,130.89,135.43,1602834,0
2017-04-28,134.62,135.78,133.43,134.56,1184492,0
2017-05-01,135.23,135.4,133.69,134.25,951664,0
2017-05-02,134.34,135.72,134,135.72,660636,0
2017-05-03,135.44,135.97,135.12,135.32,592492,0
2017-05-04,135.29,136.29,135.24,136.1,510806,0
2017-05-05,136.37,138.17,136.03,138.04,516988,0
2017-05-08,138.4,138.72,136.28,136.46,418577,0
2017-05-09,136.23,136.9,134.76,135.11,453930,0
2017-05-10,135.17,136.06,134.62,135.15,368703,0
2017-05-11,135.04,135.11,133.99,134.89,302241,0
2017-05-12,134.81,134.81,133.81,134.3,299044,0
2017-05-15,134.37,135.98,133.88,135.87,466553,0
2017-05-16,136.24,136.76,134.4,134.92,304890,0
2017-05-17,133.93,134.38,133.46,133.48,529801,0
2017-05-18,133.61,135.49,132.74,134.52,571478,0
2017-05-19,134.77,136.67,134.63,135.61,721183,0
2017-05-22,136.42,136.99,135.53,136.53,518446,0
2017-05-23,136.55,136.79,135.85,136.38,397246,0
2017-05-24,136.37,136.94,135.39,136.02,559634,0
2017-05-25,136.73,137.44,136.41,136.75,606099,0
2017-05-26,136.72,137.52,135.69,136.06,325831,0
2017-05-30,135.93,136.5,134.97,136.34,624067,0
2017-05-31,136.68,136.91,135.86,136.42,723569,0
2017-06-01,136.62,137.62,135.7,137.51,579179,0
2017-06-02,137.62,138.46,136.95,137.23,423257,0
2017-06-05,137,138.27,136.67,137.78,460156,0
2017-06-06,137.46,138.45,136.74,136.75,565364,0
2017-06-07,137.13,137.77,136.51,137,351552,0
2017-06-08,137,137.03,134.14,135.08,635602,0
2017-06-09,135.11,136.03,134.3,135.15,385572,0
2017-06-12,134.99,137.01,134.62,136.45,561546,0
2017-06-13,137.17,140.47,136.99,139.96,708592,0
2017-06-14,140.51,141.65,139.94,140.62,728917,0
2017-06-15,139.6,141.36,139.07,141.23,483424,0
2017-06-16,141.36,142.7,140.86,142.19,941887,0
2017-06-19,142.92,143.62,141.07,141.41,787517,0
2017-06-20,140.94,141.29,138.73,139.18,698973,0
2017-06-21,139.61,139.61,137.41,138.65,472991,0
2017-06-22,138.68,138.77,137.15,138.55,424093,0
2017-06-23,138.44,139.23,137.73,139.01,591337,0
2017-06-26,139.33,139.98,138.48,139.05,252760,0
2017-06-27,138.62,139.18,137.51,137.97,292113,0
2017-06-28,138.74,139.59,137.78,139.13,506134,0
2017-06-29,138.87,139.04,135.55,136.77,400063,0
2017-06-30,137.78,137.97,136.85,137.04,627599,0
2017-07-03,137.52,138.51,136.79,137.63,262141,0
2017-07-05,137.3,139.37,137.07,139.17,560771,0
2017-07-06,138.18,138.18,136.29,136.84,786287,0
2017-07-07,137.51,139.07,137.5,137.99,509809,0
2017-07-10,138,138.87,137.17,138.62,342089,0
2017-07-11,138.61,139.07,137.86,138.55,388921,0
2017-07-12,139.53,140.17,139.19,139.42,481597,0
2017-07-13,139.6,139.94,138.58,138.75,417579,0
2017-07-14,138.98,139.73,138.98,139.39,277962,0
2017-07-17,139.29,140.29,139,139.68,364691,0
2017-07-18,139.02,141.13,138.69,141.13,429106,0
2017-07-19,141.33,142.49,140.78,142.33,478650,0
2017-07-20,142.64,143.08,141.75,142.6,466118,0
2017-07-21,142.23,143.97,142.23,143.5,269439,0
2017-07-24,143.25,144.37,142.95,144.12,550177,0
2017-07-25,144.95,144.95,143.76,144.4,485176,0
2017-07-26,144.81,146.62,144.36,145.81,694148,0
2017-07-27,142.18,142.55,138.74,142.29,1213851,0
2017-07-28,142.53,145.2,142.15,144.69,705890,0
2017-07-31,145.35,146.02,144.86,145.04,731669,0
2017-08-01,145.6,146.1,145.04,145.86,454059,0
2017-08-02,145.6,145.85,144.39,145.09,653519,0
2017-08-03,145.06,145.06,143.56,144.54,595702,0
2017-08-04,144.87,145.16,144.17,145.03,405420,0
2017-08-07,144.96,145.23,144.21,145.07,590360,0
2017-08-08,144.57,144.92,141.81,141.98,625158,0
2017-08-09,141.98,142.94,141.51,142.55,395668,0
2017-08-10,141.75,142.49,141.03,141.67,453920,0
2017-08-11,141.54,142.44,140.89,140.96,352528,0
2017-08-14,141.77,142.81,141.25,142.42,388424,0
2017-08-15,142.48,142.86,141.47,142.49,469243,0
2017-08-16,142.79,143.02,142.11,142.61,487102,0
2017-08-17,142.55,142.76,140.19,140.24,374083,0
2017-08-18,140.51,140.62,139.35,139.51,532045,0
2017-08-21,139.69,139.95,138.76,139.46,389546,0
2017-08-22,139.43,141.97,139.08,141.83,611064,0
2017-08-23,141.37,142.41,140.76,140.98,281627,0
2017-08-24,141.23,141.23,140.15,140.38,221816,0
2017-08-25,141.12,141.18,140.39,140.7,304007,0
2017-08-28,141,141.28,140.09,140.62,476730,0
2017-08-29,140.07,141.11,139.75,140.8,321917,0
2017-08-30,140.57,141.71,140.56,141.42,221695,0
2017-08-31,141.78,143.27,141.77,142.47,425417,0
2017-09-01,142.73,143.37,141.59,141.59,363111,0
2017-09-05,141.42,142.49,140.57,141.1,495148,0
2017-09-06,141.58,142.14,141.02,141.39,452154,0
2017-09-07,141.45,143.27,141.35,142.72,440859,0
2017-09-08,121.82,125.5,117.25,123.23,16843006,0
2017-09-11,121.53,122,111.17,113.12,9808787,0
2017-09-12,112.97,116.08,112.18,115.96,6934693,0
2017-09-13,116.55,116.75,98.04,98.99,17466689,0
2017-09-14,98.69,100.75,89.59,96.66,34525495,0
2017-09-15,94.4,95.69,90.72,92.98,16657781,0
2017-09-18,93,95.06,92.08,94.38,10827350,0
2017-09-19,92.5,95.35,91.88,94.87,7839545,0
2017-09-20,95,97.41,93.1,96,7922586,0
2017-09-21,96.5,98.47,95.25,98.25,5480709,0
2017-09-22,100.1,105.2,99.8,105.04,12468289,0
2017-09-25,106.23,107.17,104.51,105.09,8057975,0
2017-09-26,102.79,106.15,101.74,106.05,7612079,0
2017-09-27,107,108.99,106,106.44,7598351,0
2017-09-28,106.43,106.52,103.78,106.37,3780017,0
2017-09-29,106,107.595,105.72,105.99,3731994,0
2017-10-02,106.09,108.61,106,107.81,3664756,0
2017-10-03,108,112.46,107.08,110.45,6577459,0
2017-10-04,110.55,112.09,108.77,111.93,3974027,0
2017-10-05,111.85,113.635,110.78,112.97,3273448,0
2017-10-06,113.17,113.43,110.9,111.34,2929580,0
2017-10-09,111.35,113.55,110.68,112.25,1709047,0
2017-10-10,112.86,113.66,112.19,113.54,1920070,0
2017-10-11,113.56,114.46,109.69,110.5,2524043,0
2017-10-12,109.85,110.85,106.58,108.81,5974736,0
2017-10-13,109.55,110.35,108.06,109.5,2157012,0
2017-10-16,109.68,110.26,108.63,108.7,3078433,0
2017-10-17,109,110.08,108.48,108.58,1532007,0
2017-10-18,108.75,110.75,108.52,110.62,2230835,0
2017-10-19,110.55,111.82,110.01,110.51,1405352,0
2017-10-20,110.93,112.95,109.76,109.97,1972665,0
2017-10-23,109.31,109.94,108.315,109.36,2265300,0
2017-10-24,109.3,110.09,108.67,108.8,1862101,0
2017-10-25,109.4,109.7,107.43,107.54,2357352,0
2017-10-26,107.3,109.295,107.04,108.95,1340671,0
2017-10-27,109.31,110.66,109.07,109.39,1435018,0
2017-10-30,109.36,109.39,108.11,109.01,1165468,0
2017-10-31,108.99,110.316,108.53,108.53,1041041,0
2017-11-01,109.12,111.29,108.885,109.8,1438877,0
2017-11-02,110.09,110.343,107.63,108.92,1240870,0
2017-11-03,110.5,110.5,108.64,108.7,939730,0
2017-11-06,108.7,110,107.91,108.03,1740230,0
2017-11-07,107.42,107.92,107.42,107.42,1866552,0
2017-11-08,107.4,107.98,106.92,107.2,2537864,0
2017-11-09,106.34,109.29,106.224,108.95,2047129,0
2017-11-10,110.18,110.18,105.31,108.74,2160704,0
